達運 (6120)-元大-台南券商分點個股進出

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－元大-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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	11	15.49	41	15.67	15.45	-30	10,980	-0.27%
2024/04/30	1	17.20	6	17.22	17.00	-5	10,716	-0.05%
2024/04/29	1	17.00	0	17.35	17.50	1	10,872	0.01%
2024/04/26	0	0.00	6	16.96	17.00	-6	10,955	-0.05%
2024/04/25	4	17.00	2	17.00	16.85	2	11,515	0.02%
2024/04/24	0	16.80	9	16.84	16.80	-9	12,382	-0.07%
2024/04/23	39	16.84	0	0.00	16.70	39	12,508	0.31%
2024/04/22	5	16.74	3	16.47	16.80	2	12,501	0.02%
2024/04/19	56	15.58	11	15.19	15.75	45	12,587	0.36%
2024/04/17	1	15.80	5	15.70	15.60	-4	14,719	-0.03%
2024/04/16	3	15.53	0	0.00	15.60	3	15,102	0.02%
2024/04/12	15	16.84	8	16.83	16.75	7	15,296	0.05%
2024/04/11	5	17.50	0	0.00	17.15	5	15,201	0.03%
2024/04/10	2	17.65	2	17.70	17.55	0	15,264	0.00%
2024/04/09	19	17.61	2	17.88	17.25	17	15,120	0.11%
2024/04/08	198.2	18.90	154	18.45	17.90	44.2	14,805	0.30%	大買/大賣/
2024/04/03	21	18.15	62.2	17.55	18.60	-41.2	13,686	-0.30%
2024/04/02	8	17.27	14	17.21	16.95	-6	12,806	-0.05%
2024/04/01	0	0.00	1	16.55	16.55	-1	12,262	-0.01%
2024/03/28	1	16.20	0	0.00	16.15	1	12,089	0.01%
2024/03/25	3	16.25	2	16.40	16.25	1	11,947	0.01%
2024/03/22	0	0.00	21	15.99	15.95	-21	11,882	-0.18%
2024/03/20	20	15.94	2	15.85	15.65	18	11,799	0.15%
2024/03/19	12	15.95	6	15.89	15.85	6	11,777	0.05%
2024/03/18	8	16.03	0	0.00	15.95	8	11,743	0.07%
2024/03/15	15	15.63	0	0.00	15.75	15	11,764	0.13%
2024/03/14	16	15.76	0	0.00	15.65	16	11,757	0.14%
2024/03/13	21	16.47	3	16.65	15.95	18	11,681	0.15%
2024/03/12	21	16.76	70	16.89	16.95	-49	11,466	-0.43%
2024/03/11	2	16.40	2	16.50	16.50	0	11,000	0.00%
2024/03/07	1	15.35	0	0.00	15.35	1	10,660	0.01%
2024/03/05	38	16.04	7	16.05	16.05	31	10,524	0.29%
2024/03/04	2	15.60	6	15.45	15.50	-4	10,356	-0.04%
2024/03/01	1	15.60	16	15.46	15.40	-15	10,307	-0.15%
2024/02/27	0	0.00	2	15.80	15.80	-2	10,237	-0.02%
2024/02/26	1	16.15	1	16.20	16.20	0	10,170	0.00%
2024/02/23	20	16.53	8	16.38	16.20	12	10,157	0.12%
2024/02/22	3	16.40	20	16.58	16.35	-17	10,080	-0.17%
2024/02/21	5	16.56	1	16.55	16.50	4	10,022	0.04%
2024/02/20	3	16.73	10	17.00	16.65	-7	9,965	-0.07%
2024/02/19	0.1	17.35	2	17.00	16.85	-1.9	9,869	-0.02%
2024/02/16	1	17.10	8	17.06	17.10	-7	9,692	-0.07%
2024/02/15	2	16.45	5	16.35	16.30	-3	9,410	-0.03%
2024/02/05	16	15.45	1	15.55	15.75	15	9,238	0.16%
2024/02/02	1	15.85	3	15.62	15.50	-2	9,147	-0.02%
2024/02/01	20	15.35	0	0.00	15.35	20	9,110	0.22%
2024/01/31	0	15.71	0	0.00	15.50	0	9,015	0.00%
2024/01/30	36	16.19	0.1	15.95	16.10	35.9	8,903	0.40%
2024/01/26	3	16.52	3	15.95	15.80	0	8,713	0.00%
2024/01/25	0	0.00	2	16.05	15.95	-2	8,589	-0.02%
2024/01/24	24	16.58	1	16.55	16.25	23	8,453	0.27%
2024/01/23	1	17.00	0	0.00	16.40	1	8,338	0.01%
2024/01/19	60	17.22	41	17.01	16.90	19	7,868	0.24%
2024/01/18	56	17.20	28	17.10	17.45	28	7,224	0.39%
2024/01/17	0	0.00	104	15.99	15.90	-104	6,305	-1.65%	大賣/鉅額交易
2024/01/16	0	0.00	4	16.64	16.40	-4	6,114	-0.07%
2024/01/15	4	17.03	43	16.87	16.80	-39	5,822	-0.67%
2024/01/12	1	16.75	7	16.63	16.80	-6	5,465	-0.11%
2024/01/11	23	17.25	66	17.29	16.45	-43	4,982	-0.86%
2024/01/10	4	15.76	15	15.51	16.25	-11	3,206	-0.34%
2024/01/09	23	15.10	60.2	14.97	14.80	-37.2	2,785	-1.33%
2024/01/08	0	0.00	4	14.10	14.15	-4	2,602	-0.15%
2024/01/05	1	14.30	0	0.00	14.15	1	2,603	0.04%
2024/01/04	0	0.00	1	14.00	14.15	-1	2,574	-0.04%
2024/01/03	2	13.70	2	13.60	13.75	0	2,566	0.00%
2023/12/25	0.1	13.20	0.1	13.15	13.15	0	3,068	0.00%
2023/12/19	9	13.17	0	0.00	13.30	9	3,325	0.27%
2023/12/18	1	13.55	0	0.00	13.45	1	3,336	0.03%
2023/12/12	3	13.57	0	0.00	13.70	3	3,975	0.08%
2023/12/11	1	14.00	0	0.00	13.80	1	4,219	0.02%
2023/12/04	0	0.00	2	14.00	14.00	-2	5,037	-0.04%
2023/12/01	2	13.80	0	0.00	13.90	2	5,055	0.04%
2023/11/30	2	13.70	0	0.00	13.75	2	5,063	0.04%
2023/11/29	2	13.85	0	0.00	13.85	2	5,040	0.04%
2023/11/22	3.2	14.19	8	14.05	14.10	-4.8	5,085	-0.10%
2023/11/20	1	13.80	0	0.00	13.90	1	5,056	0.02%
2023/11/17	5	13.75	0	0.00	13.75	5	5,101	0.10%
2023/11/10	5	13.40	0	0.00	13.40	5	5,277	0.09%
2023/11/09	0	0.00	6	13.50	13.55	-6	5,324	-0.11%
2023/11/06	0	0.00	1	14.05	14.10	-1	5,703	-0.02%
2023/10/23	12	14.10	0	0.00	14.00	12	6,551	0.18%
2023/10/20	0	0.00	10	13.40	13.50	-10	6,653	-0.15%
2023/10/19	2	13.65	0	0.00	13.80	2	6,736	0.03%
2023/10/17	20	14.35	0	0.00	14.15	20	7,104	0.28%
2023/10/16	98	14.29	13	14.35	14.30	85	7,417	1.15%
2023/10/12	0	0.00	1	15.00	14.85	-1	7,571	-0.01%
2023/10/11	11	15.60	2	15.10	14.75	9	7,913	0.11%
2023/10/06	0	0.00	20	16.25	15.90	-20	8,521	-0.23%
2023/10/05	6	16.69	13	16.30	16.30	-7	9,007	-0.08%
2023/10/04	0	0.00	4	16.20	16.20	-4	9,543	-0.04%
2023/10/02	0	0.00	6	16.15	16.15	-6	9,763	-0.06%
2023/09/28	2	16.05	2	16.05	15.80	0	9,746	0.00%
2023/09/27	0	0.00	1	15.80	15.90	-1	9,694	-0.01%
2023/09/25	2	16.05	0	0.00	16.05	2	9,699	0.02%
2023/09/22	4	15.96	5	15.84	16.00	-1	9,645	-0.01%
2023/09/21	1	15.45	7.2	15.52	15.45	-6.2	9,548	-0.07%
2023/09/20	2	15.53	2	15.63	15.55	0	9,535	0.00%
2023/09/19	8	15.85	2	15.75	15.85	6	9,608	0.06%
2023/09/18	11	16.11	11.2	16.09	16.10	-0.2	9,959	0.00%
2023/09/15	3	15.87	0	0.00	15.55	3	10,661	0.03%
2023/09/14	120.1	15.96	0	0.00	15.70	120.1	10,989	1.09%	大買/鉅額交易
2023/09/13	1	14.85	1.1	14.95	14.95	-0.1	11,493	0.00%
2023/09/12	10	14.96	1	14.90	14.50	9	11,354	0.08%
2023/09/11	0	0.00	0.3	15.50	15.50	-0.3	10,920	0.00%
2023/09/05	1	14.90	0	0.00	14.95	1	10,846	0.01%
2023/08/31	0	0.00	10	14.80	14.90	-10	10,810	-0.09%
2023/08/23	1	14.30	0	0.00	14.50	1	10,905	0.01%
2023/08/22	10	15.20	10	14.60	14.60	0	10,845	0.00%
2023/08/17	0	0.00	18	15.30	15.45	-18	10,708	-0.17%
2023/08/16	10	15.15	12	15.10	15.10	-2	10,657	-0.02%
2023/08/15	1	15.20	1	15.45	15.45	0	10,600	0.00%
2023/08/14	1	15.00	1	14.90	14.85	0	10,529	0.00%
2023/08/11	6	15.08	7	15.14	15.30	-1	10,457	-0.01%
2023/08/10	0	0.00	98	14.40	14.70	-98	10,312	-0.95%
2023/08/09	10.5	15.10	1	15.15	15.10	9.5	10,074	0.09%
2023/08/08	1	16.75	2	17.00	16.75	-1	9,895	-0.01%
2023/08/02	6	16.08	0	0.00	16.15	6	9,702	0.06%
2023/08/01	0	0.00	1	16.70	16.65	-1	9,609	-0.01%
2023/07/31	6	16.50	0	0.00	16.65	6	9,576	0.06%
2023/07/28	0.1	16.80	0	0.00	16.95	0.1	9,484	0.00%
2023/07/27	12	16.88	2	17.33	17.20	10	9,398	0.11%
2023/07/26	1	16.45	7	16.39	16.45	-6	9,213	-0.07%
2023/07/25	5	17.45	1	17.55	17.65	4	8,969	0.04%
2023/07/24	6	18.00	7	17.44	17.25	-1	8,812	-0.01%
2023/07/21	2.1	17.60	4	18.15	17.70	-2	8,670	-0.02%
2023/07/20	1	18.90	10	19.20	18.90	-9	8,434	-0.11%
2023/07/19	47	18.81	1	18.65	19.20	46	8,219	0.56%
2023/07/18	24	19.25	0	0.00	18.20	24	7,875	0.30%
2023/07/17	3	18.90	1	18.85	18.95	2	7,689	0.03%
2023/07/14	3	19.07	18	18.74	18.75	-15	7,505	-0.20%
2023/07/13	15.1	19.50	28.7	19.41	19.15	-13.6	7,164	-0.19%
2023/07/12	68	18.68	14	18.24	18.90	54	6,415	0.84%
2023/07/11	8	17.85	14	17.04	17.70	-6	5,935	-0.10%
2023/07/10	4	17.11	12	16.79	17.50	-8	5,248	-0.15%
2023/07/07	0	0.00	2	15.60	15.95	-2	4,908	-0.04%
2023/07/04	0	0.00	1	14.95	14.90	-1	4,762	-0.02%
2023/07/03	0	0.00	0.3	15.55	15.25	-0.3	4,747	-0.01%
2023/06/30	0	0.00	9	14.99	15.15	-9	4,708	-0.19%
2023/06/28	0	0.00	5	14.59	14.55	-5	4,674	-0.11%
2023/06/27	1	14.50	140	14.27	14.40	-139	4,644	-2.99%	大賣/鉅額交易
2023/06/26	33	15.84	9	15.61	15.25	24	4,497	0.53%
2023/06/21	69.1	16.28	27	15.91	15.85	42.1	4,000	1.05%
2023/06/20	6	14.90	67	15.17	15.55	-61	3,047	-2.00%
2023/06/19	146	14.78	9	14.08	14.15	137	2,575	5.32%	大買/鉅額交易
2023/06/16	0	0.00	6	13.55	13.55	-6	1,831	-0.33%
2023/06/15	0	0.00	4.2	12.35	12.35	-4.2	1,761	-0.24%
2023/06/14	0	0.00	20	11.25	11.25	-20	1,665	-1.20%
2023/06/12	0	0.00	3	10.98	10.95	-3	1,616	-0.19%
2023/06/09	1	10.85	0	0.00	10.85	1	1,595	0.06%
2023/06/06	0	0.00	0.2	10.85	10.90	-0.2	1,579	-0.01%
2023/06/05	2	10.90	0	0.00	10.85	2	1,580	0.13%
2023/06/02	2	10.80	0	0.00	10.75	2	1,456	0.14%
2023/06/01	0	0.00	1	10.85	10.80	-1	1,459	-0.07%
2023/05/31	1	10.75	0	0.00	10.80	1	1,457	0.07%
2023/05/30	0	0.00	2	10.75	10.65	-2	1,441	-0.14%
2023/05/23	1	10.40	0	0.00	10.45	1	1,436	0.07%
2023/05/19	0	0.00	10	10.30	10.30	-10	1,518	-0.66%
2023/05/17	0	0.00	1	10.40	10.40	-1	1,528	-0.07%
2023/05/05	7	10.25	0	0.00	10.25	7	1,661	0.42%
2023/05/03	1	10.30	0	0.00	10.30	1	1,661	0.06%
2023/05/02	0	0.00	2	10.25	10.25	-2	1,668	-0.12%
2023/04/27	2	10.30	0	0.00	10.25	2	1,662	0.12%
2023/04/21	1	10.45	1	10.45	10.40	0	1,637	0.00%
2023/04/20	0	0.00	1	10.95	10.65	-1	1,608	-0.06%
2023/04/19	0	0.00	3	11.20	11.10	-3	1,569	-0.19%
2023/04/18	3.2	11.48	0	0.00	11.45	3.2	1,532	0.21%
2023/04/17	0	0.00	2	11.40	11.35	-2	1,495	-0.13%
2023/04/14	20	11.15	5	11.03	11.15	15	1,448	1.04%
2023/04/13	0	0.00	1	10.80	10.75	-1	1,381	-0.07%
2023/04/12	5	10.70	13	10.74	10.70	-8	1,354	-0.59%
2023/04/11	0	0.00	30	10.70	10.70	-30	1,348	-2.23%
2023/04/06	1	10.70	0	0.00	10.80	1	1,309	0.08%
2023/03/30	0	0.00	1	10.60	10.55	-1	1,277	-0.08%
2023/03/29	30	10.50	2	10.45	10.45	28	1,266	2.21%
2023/03/28	1	10.45	0	0.00	10.40	1	1,265	0.08%
2023/03/22	5	10.90	0	0.00	10.60	5	1,209	0.41%
2023/03/21	0	0.00	1	10.65	10.60	-1	1,145	-0.09%
2023/03/16	1	9.88	0	0.00	9.96	1	1,074	0.09%
2023/03/14	1	9.96	1	9.98	10.00	0	1,073	0.00%
2023/03/07	3	10.25	3	10.32	10.35	0	1,051	0.00%
2023/03/03	0	0.00	2	10.35	10.25	-2	1,034	-0.19%
2023/03/02	1	10.15	2	10.15	10.15	-1	1,020	-0.10%
2023/03/01	4	10.28	3	10.30	10.15	1	1,012	0.10%
2023/02/24	0	10.35	0	0.00	10.45	0	994	0.00%
2023/02/22	0	0.00	2	10.35	10.30	-2	939	-0.21%
2023/02/03	0	0.00	1	9.17	9.25	-1	636	-0.16%
2023/02/02	0	0.00	0.1	9.20	9.18	-0.1	624	-0.01%
2023/02/01	0	0.00	1	9.07	9.05	-1	626	-0.16%
2023/01/31	2	9.11	0	0.00	9.07	2	624	0.32%
2023/01/16	0	0.00	1	8.85	8.70	-1	625	-0.16%
2022/12/07	2	9.02	0	0.00	9.00	2	821	0.24%
2022/12/06	0	0.00	6	9.12	9.13	-6	816	-0.74%
2022/12/01	5	9.18	0	0.00	9.18	5	832	0.60%
2022/11/30	0	0.00	4	9.22	9.11	-4	841	-0.48%
2022/11/28	4	9.01	0	0.00	8.98	4	907	0.44%
2022/11/16	1	9.29	0	0.00	9.15	1	1,273	0.08%
2022/11/15	0	0.00	5	9.25	9.28	-5	1,288	-0.39%
2022/11/09	0	0.00	0.1	9.00	9.03	-0.1	1,364	0.00%
2022/11/07	5	9.04	0	0.00	9.00	5	1,421	0.35%
2022/11/02	1	8.85	0	0.00	8.93	1	1,478	0.07%
2022/10/24	0.1	9.00	1	8.97	8.95	-0.9	1,553	-0.06%
2022/10/20	1	8.90	0	0.00	8.90	1	1,568	0.06%
2022/10/18	0	0.00	1	9.05	9.15	-1	1,590	-0.06%
2022/10/06	0	0.00	2	9.20	9.23	-2	1,644	-0.12%
2022/09/29	1	8.57	0	0.00	8.59	1	1,689	0.06%
2022/09/26	2	8.91	0	0.00	8.59	2	1,707	0.12%
2022/09/21	0	0.00	1	9.21	9.18	-1	1,732	-0.06%
2022/09/19	0	0.00	3	9.36	9.31	-3	1,773	-0.17%
2022/09/15	1	9.61	0	0.00	9.54	1	1,822	0.05%
2022/09/14	0	0.00	16	9.43	9.43	-16	1,837	-0.87%
2022/09/07	0	0.00	1	9.31	9.34	-1	1,931	-0.05%
2022/09/06	2	9.47	0	0.00	9.45	2	1,940	0.10%
2022/09/05	0	0.00	4	9.65	9.60	-4	1,962	-0.20%
2022/09/02	1	9.89	1	10.05	9.90	0	1,958	0.00%
2022/08/31	16	10.49	1	10.30	10.30	15	1,961	0.76%
2022/08/29	1	10.15	10	10.15	10.15	-9	1,769	-0.51%
2022/08/25	5	10.45	1	10.45	10.45	4	2,126	0.19%
2022/08/24	1	10.25	0	0.00	10.25	1	2,192	0.05%
2022/08/22	0	0.00	1	10.45	10.40	-1	2,496	-0.04%
2022/08/19	5	10.60	0	0.00	10.70	5	2,648	0.19%
2022/08/18	2	10.50	0	0.00	10.45	2	2,626	0.08%
2022/08/17	0	0.00	1	10.45	10.40	-1	2,661	-0.04%
2022/08/15	2	10.40	100	10.45	10.50	-98	3,127	-3.13%
2022/08/12	0	0.00	2	10.30	10.30	-2	3,096	-0.06%
2022/08/10	1	10.10	2	10.13	10.10	-1	3,125	-0.03%
2022/08/09	5	10.10	0	0.00	10.05	5	3,139	0.16%
2022/08/01	5	10.30	0	0.00	10.35	5	3,154	0.16%
2022/07/29	0	0.00	1	10.15	10.15	-1	3,139	-0.03%
2022/07/20	0	0.00	1	10.00	9.94	-1	3,142	-0.03%
2022/07/19	0	0.00	4	9.91	9.92	-4	3,151	-0.13%
2022/07/18	0	0.00	2	9.73	9.80	-2	3,153	-0.06%
2022/07/15	0	0.00	5	9.46	9.46	-5	3,149	-0.16%
2022/07/14	4	9.35	1	9.37	9.40	3	3,157	0.09%
2022/07/12	1	9.13	6	8.95	8.91	-5	3,182	-0.16%
2022/07/11	2	9.39	23	9.35	9.35	-21	3,175	-0.66%
2022/07/08	2	9.38	1	9.45	9.48	1	3,184	0.03%
2022/07/07	7	9.05	5	9.21	9.22	2	3,180	0.06%
2022/07/06	5	9.15	6	9.04	9.02	-1	3,190	-0.03%
2022/07/05	7	9.08	5	9.17	9.16	2	3,185	0.06%
2022/07/04	0	0.00	3	9.08	9.05	-3	3,196	-0.09%
2022/07/01	1	9.68	0	0.00	9.06	1	3,223	0.03%
2022/06/30	7	9.86	7	9.69	9.68	0	3,217	0.00%
2022/06/29	1	10.05	1	10.05	10.05	0	3,222	0.00%
2022/06/28	0	0.00	1	10.10	10.10	-1	3,243	-0.03%
2022/06/27	10	10.15	0	0.00	10.25	10	3,251	0.31%
2022/06/24	0	0.00	1	10.00	10.00	-1	3,266	-0.03%
2022/06/23	1	10.00	5	9.92	9.85	-4	3,276	-0.12%
2022/06/22	1	10.00	2	9.74	9.76	-1	3,260	-0.03%
2022/06/21	1	10.00	2	9.73	10.05	-1	3,260	-0.03%
2022/06/20	5	9.90	2	9.69	9.66	3	3,264	0.09%
2022/06/17	2	10.00	2	10.13	10.10	0	3,231	0.00%
2022/06/15	2	10.28	2	10.38	10.30	0	3,242	0.00%
2022/06/14	0	0.00	1	10.15	10.20	-1	3,260	-0.03%
2022/06/10	0	0.00	4	10.50	10.45	-4	3,247	-0.12%
2022/06/09	1	10.65	0	0.00	10.60	1	3,235	0.03%
2022/06/08	2	10.58	2	10.68	10.65	0	3,197	0.00%
2022/06/06	7	10.68	2	10.65	10.65	5	3,230	0.15%
2022/06/02	9	10.82	4	10.86	10.75	5	3,155	0.16%
2022/06/01	3	10.65	1	10.70	10.70	2	2,944	0.07%
2022/05/31	12	10.65	13	10.69	10.65	-1	2,886	-0.03%
2022/05/30	4	10.38	4	10.40	10.40	0	2,659	0.00%
2022/05/27	4	10.43	12	10.50	10.45	-8	2,700	-0.30%
2022/05/26	4	10.29	1	10.15	10.15	3	2,557	0.12%
2022/05/25	6	10.23	0	0.00	10.25	6	2,553	0.24%
2022/05/24	11	10.54	0	0.00	10.25	11	2,575	0.43%
2022/05/23	97	11.28	4	10.90	10.90	93	2,451	3.79%
2022/05/20	1	10.80	0	0.00	10.75	1	2,152	0.05%
2022/05/19	1	10.90	0	0.00	10.85	1	2,164	0.05%
2022/05/18	2	10.90	0	0.00	11.15	2	2,169	0.09%
2022/05/09	5	10.40	0	0.00	10.30	5	2,352	0.21%
2022/04/29	0.2	10.90	0	0.00	10.60	0.2	2,523	0.01%
2022/04/27	5	10.40	0	0.00	10.70	5	2,599	0.19%
2022/04/26	5	10.80	0	0.00	10.75	5	2,597	0.19%
2022/04/22	0	0.00	1	11.20	11.20	-1	2,649	-0.04%
2022/04/20	2	11.25	0	0.00	11.30	2	2,815	0.07%
2022/04/19	1.1	11.35	1	11.20	11.20	0.1	3,010	0.00%
2022/04/18	0	0.00	2	10.90	10.90	-2	3,160	-0.06%
2022/04/12	6	11.00	1	11.10	11.05	5	4,330	0.12%
2022/04/08	6	11.45	0	0.00	11.55	6	5,939	0.10%
2022/04/06	7	11.83	0	0.00	11.90	7	6,749	0.10%
2022/03/24	2	12.85	0	0.00	12.95	2	7,888	0.03%
2022/03/15	6	12.94	0	0.00	12.90	6	11,145	0.05%
2022/03/11	0.3	13.20	0	0.00	13.20	0.3	11,265	0.00%
2022/03/10	2	13.13	0	0.00	13.10	2	11,290	0.02%
2022/03/07	8	12.26	0	0.00	12.20	8	11,190	0.07%
2022/02/24	2	12.85	2	12.80	12.85	0	11,276	0.00%
2022/02/22	1	13.50	0	0.00	13.60	1	11,281	0.01%
2022/02/21	0	0.00	1	13.65	14.00	-1	11,304	-0.01%
2022/02/18	0	0.00	1	13.85	13.85	-1	11,289	-0.01%
2022/02/15	0	0.00	1	14.10	13.90	-1	11,272	-0.01%
2022/02/11	0	0.00	1	14.30	14.30	-1	11,205	-0.01%
2022/02/10	0	0.00	8	14.31	14.20	-8	11,154	-0.07%
2022/02/09	0	0.00	6	14.10	14.30	-6	11,116	-0.05%
2022/02/08	5	14.00	0	0.00	14.00	5	11,059	0.05%
2022/01/26	0	0.00	1	12.90	12.70	-1	10,980	-0.01%
2022/01/25	6	12.80	0	0.00	12.75	6	10,972	0.05%
2022/01/21	8	13.35	0	0.00	13.25	8	10,923	0.07%
2022/01/19	0	0.00	5	13.65	13.60	-5	10,860	-0.05%
2022/01/18	1	13.75	1	13.80	13.75	0	10,828	0.00%
2022/01/14	0	0.00	6	13.30	13.35	-6	10,755	-0.06%
2022/01/13	0	0.00	1	13.85	13.70	-1	10,673	-0.01%
2022/01/11	1	13.90	0	0.00	14.15	1	10,392	0.01%
2022/01/10	15	14.95	15	14.95	14.40	0	10,207	0.00%
2022/01/07	7	14.59	1	14.65	14.55	6	9,773	0.06%
2022/01/05	6.3	15.21	4	15.38	14.90	2.3	9,413	0.02%
2022/01/04	5	15.34	0	0.00	15.10	5	8,986	0.06%
2022/01/03	49	16.16	32	16.12	16.10	17	8,602	0.20%
2021/12/30	0	0.00	68	15.88	16.00	-68	7,340	-0.93%
2021/12/29	3	14.80	1	14.60	14.55	2	6,655	0.03%
2021/12/28	2	14.70	31	14.85	14.60	-29	6,490	-0.45%
2021/12/27	0	0.00	8	14.45	14.45	-8	6,159	-0.13%
2021/12/23	4	14.30	4	14.50	14.35	0	6,005	0.00%
2021/12/22	35	14.71	0	0.00	14.30	35	5,924	0.59%
2021/12/21	2	13.80	11	13.93	13.95	-9	5,385	-0.17%
2021/12/17	8	14.08	2	14.00	14.00	6	5,250	0.11%
2021/12/16	17.3	14.84	7	14.74	14.85	10.3	5,064	0.20%
2021/12/15	22	14.89	13.1	15.09	14.60	8.9	4,812	0.19%
2021/12/14	12	15.67	111	14.90	14.10	-99	4,038	-2.45%	大賣/
2021/12/13	3	15.27	23.1	15.55	15.55	-20.1	3,048	-0.66%
2021/12/10	42	13.51	29	13.68	14.15	13	2,758	0.47%
2021/12/09	2	12.75	13	12.28	12.90	-11	2,045	-0.54%
2021/12/06	1	11.50	0	0.00	11.45	1	1,682	0.06%
2021/11/29	4	10.55	0	0.00	10.70	4	1,549	0.26%
2021/11/26	1	10.95	0	0.00	10.90	1	1,524	0.07%
2021/11/22	0	0.00	4	11.70	11.70	-4	1,376	-0.29%
2021/11/18	0	0.00	1	11.50	11.50	-1	1,294	-0.08%
2021/11/15	0	11.05	0	0.00	10.85	0	1,236	0.00%
2021/11/11	0	0.00	4	11.25	11.25	-4	1,194	-0.33%
2021/11/10	0	0.00	7	11.20	11.15	-7	1,203	-0.58%
2021/11/08	1	11.40	0	0.00	11.40	1	1,220	0.08%
2021/11/05	0	0.00	2	11.25	11.25	-2	1,265	-0.16%
2021/11/04	1	11.20	0	0.00	11.10	1	1,268	0.08%
2021/10/21	0	0.00	10	11.15	11.00	-10	1,366	-0.73%
2021/10/05	0	0.00	0	10.95	10.60	0	1,752	0.00%
2021/10/04	4	10.38	0	0.00	10.20	4	1,738	0.23%
2021/10/01	11	10.91	0	0.00	10.85	11	1,715	0.64%
2021/09/30	6	11.12	0	0.00	11.20	6	1,703	0.35%
2021/09/10	0	0.00	4	11.25	11.25	-4	1,853	-0.22%
2021/09/08	1	11.15	1	10.85	10.85	0	1,860	0.00%
2021/08/23	2	11.75	5	12.00	12.15	-3	1,923	-0.16%
2021/08/16	6	12.08	0	0.00	11.90	6	1,948	0.31%
2021/08/13	1	12.30	0	0.00	12.25	1	1,972	0.05%
2021/08/11	7	12.40	0	0.00	12.50	7	1,996	0.35%
2021/08/06	0	0.00	5	13.45	13.35	-5	2,058	-0.24%
2021/08/05	2	13.70	0	0.00	13.55	2	2,111	0.09%
2021/08/04	5	13.75	10	13.95	14.10	-5	2,129	-0.23%
2021/07/27	0	0.00	1	14.10	13.55	-1	2,436	-0.04%
2021/07/26	1	14.05	1	14.15	14.05	0	2,533	0.00%
2021/07/23	4	14.00	3	14.05	14.00	1	2,604	0.04%
2021/07/22	0.1	13.75	0	0.00	13.80	0.1	2,696	0.00%
2021/07/20	0	15.00	5	13.95	13.45	-5	3,015	-0.17%
2021/07/19	6	14.29	0	0.00	14.25	6	3,107	0.19%
2021/07/16	0	0.00	1	13.60	13.60	-1	3,274	-0.03%
2021/07/15	6	13.31	15	13.42	13.45	-9	3,479	-0.26%
2021/07/14	11	13.45	0	0.00	13.25	11	3,524	0.31%
2021/07/13	0	0.00	10	13.85	13.70	-10	3,579	-0.28%
2021/07/07	11	13.25	6	13.35	13.25	5	3,992	0.13%
2021/07/02	1	13.25	10	13.50	13.35	-9	4,318	-0.21%
2021/06/30	1	13.55	0	0.00	13.50	1	4,552	0.02%
2021/06/22	1	13.20	0	0.00	13.15	1	5,483	0.02%
2021/06/16	0	0.00	2	13.60	13.55	-2	6,069	-0.03%
2021/05/27	0	0.00	2	13.60	13.35	-2	6,351	-0.03%
2021/05/26	2	13.40	0	0.00	13.55	2	6,377	0.03%
2021/05/25	0	0.00	2	13.60	13.40	-2	6,403	-0.03%
2021/05/21	0	0.00	1	12.45	12.85	-1	6,448	-0.02%
2021/05/20	5	12.65	0	0.00	12.50	5	6,484	0.08%
2021/05/19	0	0.00	6	12.80	12.85	-6	6,491	-0.09%
2021/05/18	0	0.00	4	12.08	12.30	-4	6,486	-0.06%
2021/05/17	10	11.38	0	0.00	11.20	10	6,454	0.15%
2021/05/14	0	0.00	1	12.65	12.40	-1	6,392	-0.02%
2021/05/13	2	11.75	1	12.20	12.45	1	6,367	0.02%
2021/05/12	17	13.39	3	13.35	12.70	14	6,401	0.22%
2021/05/11	13	14.15	0	0.00	14.05	13	6,343	0.20%
2021/05/10	0	0.00	4	15.23	15.60	-4	6,320	-0.06%
2021/05/05	4	14.78	0	0.00	14.55	4	6,200	0.06%
2021/05/04	1	14.65	0	0.00	14.80	1	6,154	0.02%
2021/05/03	2	16.05	2	15.85	15.85	0	6,039	0.00%
2021/04/29	4	17.36	20	17.51	17.05	-16	5,940	-0.27%
2021/04/28	1	17.65	12	17.78	17.75	-11	5,858	-0.19%
2021/04/27	15	17.67	0	0.00	17.70	15	5,780	0.26%
2021/04/26	42.9	18.40	16	18.29	18.25	26.9	5,597	0.48%
2021/04/23	7	17.64	2	17.80	18.00	5	5,401	0.09%
2021/04/22	5	17.92	1	18.20	17.00	4	5,269	0.08%
2021/04/21	16	17.79	7.7	18.15	18.35	8.3	5,031	0.17%
2021/04/19	1	17.05	2	17.20	17.25	-1	4,883	-0.02%
2021/04/16	8	17.46	1	17.70	17.40	7	4,822	0.15%
2021/04/15	14	17.53	10	17.40	17.45	4	4,768	0.08%
2021/04/14	2	16.75	20	16.37	16.75	-18	4,583	-0.39%
2021/04/13	3	17.57	2	17.75	16.90	1	4,557	0.02%
2021/04/12	8	17.77	4	17.91	17.70	4	4,493	0.09%
2021/04/09	8	17.64	0	0.00	17.35	8	4,339	0.18%
2021/04/08	7	17.27	0	0.00	17.30	7	4,247	0.16%
2021/04/07	13	17.12	4	17.49	17.35	9	4,208	0.21%
2021/04/06	0	0.00	1	17.35	16.85	-1	4,178	-0.02%
2021/04/01	23	17.08	11	17.30	17.00	12	4,311	0.28%
2021/03/31	18	16.54	20	16.75	16.85	-2	4,099	-0.05%
2021/03/30	23	16.32	27	16.32	16.10	-4	3,892	-0.10%
2021/03/29	10	15.55	1	15.30	15.40	9	3,593	0.25%
2021/03/25	0	0.00	5	14.63	14.55	-5	3,595	-0.14%
2021/03/23	1	15.50	7	15.79	15.10	-6	3,541	-0.17%
2021/03/22	5	15.30	14	15.63	15.55	-9	3,447	-0.26%
2021/03/19	10	15.30	31	15.32	15.00	-21	3,346	-0.63%
2021/03/18	6	15.14	5	14.66	15.30	1	3,049	0.03%
2021/03/17	10	14.00	1	14.00	13.95	9	2,838	0.32%
2021/03/15	0	0.00	2	14.20	14.20	-2	2,941	-0.07%
2021/03/12	0	0.00	1	14.25	14.00	-1	2,967	-0.03%
2021/03/11	12	14.10	2	14.15	14.05	10	3,131	0.32%
2021/03/04	1	13.85	0	0.00	13.95	1	3,922	0.03%
2021/03/03	0	0.00	1	13.95	14.10	-1	3,955	-0.03%
2021/03/02	0	0.00	1	14.25	13.85	-1	3,969	-0.03%
2021/02/26	1	14.20	2	14.15	14.20	-1	3,976	-0.03%
2021/02/24	0	0.00	13	14.23	13.95	-13	4,016	-0.32%
2021/02/22	0	0.00	2	14.00	14.05	-2	4,684	-0.04%
2021/02/18	50	13.40	5	13.50	13.45	45	4,610	0.98%
2021/02/17	10	12.80	0	0.00	13.10	10	4,609	0.22%
2021/02/04	0	0.00	3	12.70	12.70	-3	4,590	-0.07%
2021/02/03	12	13.14	3	13.00	13.00	9	4,579	0.20%
2021/02/02	0	0.00	2	12.50	12.50	-2	4,487	-0.04%
2021/02/01	2	12.70	0	0.00	12.75	2	4,465	0.04%
2021/01/20	0	0.00	6	13.28	12.50	-6	4,325	-0.14%
2021/01/19	1	13.25	0	0.00	13.20	1	4,281	0.02%
2021/01/14	2	14.10	2	14.05	14.05	0	4,215	0.00%
2021/01/12	1	13.50	0	0.00	13.30	1	4,103	0.02%
2021/01/06	4	14.59	6	13.88	13.80	-2	4,117	-0.05%
2021/01/05	1	14.35	2	14.25	14.30	-1	4,033	-0.02%
2021/01/04	2	14.20	1	14.20	14.25	1	3,993	0.03%
2020/12/30	3	14.33	2	14.25	14.25	1	3,931	0.03%
2020/12/29	3	14.50	0	0.00	14.50	3	3,900	0.08%
2020/12/28	11	14.85	15	14.92	14.85	-4	3,815	-0.10%
2020/12/25	0	0.00	63	14.25	14.10	-63	3,536	-1.78%
2020/12/23	1	13.80	0	0.00	14.15	1	3,468	0.03%
2020/12/22	5	14.17	2	14.15	13.80	3	3,450	0.09%
2020/12/21	2	13.50	0	0.00	13.60	2	3,323	0.06%
2020/12/15	1	13.70	0	0.00	13.65	1	3,289	0.03%
2020/12/14	0	0.00	2	14.15	14.15	-2	3,262	-0.06%
2020/12/10	3	14.08	0	0.00	13.95	3	3,164	0.09%
2020/12/09	1	14.15	0	0.00	14.10	1	3,119	0.03%
2020/12/08	4	13.98	5	14.00	13.85	-1	3,059	-0.03%
2020/12/07	6	14.33	4	14.15	14.25	2	3,048	0.07%
2020/12/04	14	14.44	3	14.33	14.50	11	2,894	0.38%
2020/12/03	0	0.00	8	13.70	13.65	-8	2,678	-0.30%
2020/12/02	12	13.93	8	13.93	13.90	4	2,725	0.15%
2020/12/01	1	14.20	11	14.09	14.30	-10	2,750	-0.36%
2020/11/30	14	13.54	2	13.70	13.70	12	2,681	0.45%
2020/11/27	0	0.00	7	12.91	12.95	-7	2,474	-0.28%
2020/11/25	0	0.00	2	12.75	12.55	-2	2,452	-0.08%
2020/11/23	3	12.52	3	12.47	12.65	0	2,395	0.00%
2020/11/20	17	12.90	1	12.60	12.65	16	2,329	0.69%
2020/11/19	5	12.37	12	12.65	12.90	-7	1,896	-0.37%
2020/11/17	0	0.00	1	11.60	11.55	-1	1,568	-0.06%
2020/11/16	0	0.00	2	11.70	11.70	-2	1,609	-0.12%
2020/11/13	1	11.40	0	0.00	11.50	1	1,593	0.06%
2020/10/28	0	0.00	1	11.65	11.45	-1	1,721	-0.06%
2020/10/27	1	11.55	0	0.00	11.55	1	1,813	0.06%
2020/10/23	2	11.68	2	11.70	11.70	0	1,817	0.00%
2020/10/20	1	11.60	0	0.00	11.65	1	1,861	0.05%
2020/10/19	1	11.70	0	0.00	11.80	1	1,858	0.05%
2020/10/15	2	11.95	0	0.00	11.80	2	1,877	0.11%
2020/09/25	1	10.65	0	0.00	10.65	1	2,363	0.04%
2020/09/15	0	0.00	1	11.90	11.80	-1	2,358	-0.04%
2020/09/10	2	12.35	2	12.15	11.90	0	2,400	0.00%
2020/09/07	1	12.45	0	0.00	12.15	1	2,355	0.04%
2020/09/04	3	11.93	3	11.65	12.50	0	2,284	0.00%
2020/09/03	4	11.86	42	12.02	11.85	-38	2,171	-1.75%
2020/09/01	0	0.00	1	10.95	11.10	-1	2,031	-0.05%
2020/08/28	1	11.05	0	0.00	10.90	1	2,094	0.05%
2020/08/27	10	11.25	0	0.00	11.10	10	2,112	0.47%
2020/08/26	0	0.00	2	10.80	10.80	-2	2,084	-0.10%
2020/08/25	0	0.00	3	10.82	10.75	-3	2,101	-0.14%
2020/08/24	0	0.00	3	10.83	10.60	-3	2,117	-0.14%
2020/08/21	0	0.00	2	10.63	10.60	-2	2,125	-0.09%
2020/08/20	0	0.00	1	10.40	10.40	-1	2,123	-0.05%
2020/08/18	1	11.55	3	11.55	11.55	-2	2,069	-0.10%
2020/08/17	14	11.76	2	11.65	11.70	12	2,075	0.58%
2020/08/12	0	0.00	6	11.23	11.25	-6	2,032	-0.30%
2020/08/10	1	11.70	0	0.00	11.40	1	2,035	0.05%
2020/08/05	1	11.90	0	0.00	11.85	1	2,041	0.05%
2020/08/04	7	11.93	8	11.80	11.80	-1	2,050	-0.05%
2020/08/03	4	11.95	0	0.00	11.80	4	2,056	0.19%
2020/07/27	0	0.00	0.2	11.50	11.20	-0.2	1,951	-0.01%
2020/07/24	5	11.26	12	11.15	11.25	-7	1,988	-0.35%
2020/07/23	0	0.00	1	11.70	11.60	-1	2,022	-0.05%
2020/07/22	0	0.00	2	12.00	11.65	-2	2,039	-0.10%
2020/07/21	2	11.73	1	11.90	11.80	1	2,025	0.05%
2020/07/17	5	11.90	0	0.00	11.55	5	2,006	0.25%
2020/07/15	2	12.08	2	11.95	11.65	0	2,019	0.00%
2020/07/14	0	0.00	6	11.77	11.80	-6	2,014	-0.30%
2020/07/10	0	0.00	10	11.85	11.80	-10	2,011	-0.50%
2020/07/09	13	12.24	2	12.28	12.25	11	1,988	0.55%
2020/07/08	49	12.77	64	12.92	12.65	-15	1,940	-0.77%
2020/07/07	5	11.45	22	11.58	12.00	-17	1,684	-1.01%
2020/07/06	10	11.38	0	0.00	11.25	10	1,610	0.62%
2020/07/03	3	11.10	15	11.02	11.00	-12	1,589	-0.76%
2020/07/02	0	0.00	1	10.90	11.05	-1	1,581	-0.06%
2020/06/29	3	10.58	0	0.00	10.55	3	1,644	0.18%
2020/06/24	2	10.95	0	0.00	10.90	2	1,636	0.12%
2020/06/19	5	11.10	0	0.00	11.05	5	1,653	0.30%
2020/06/12	1	10.45	0	0.00	10.65	1	1,715	0.06%
2020/06/11	0	0.00	18	11.25	10.85	-18	1,733	-1.04%
2020/06/10	2	11.20	0	0.00	11.25	2	1,732	0.12%
2020/06/09	7	11.24	0	0.00	11.10	7	1,772	0.39%
2020/06/08	1	11.40	0	0.00	11.35	1	1,807	0.06%
2020/06/05	6	11.09	6	11.55	11.55	0	1,780	0.00%
2020/06/03	0	0.00	10	10.70	10.75	-10	1,725	-0.58%
2020/05/29	10	10.10	0	0.00	10.00	10	1,885	0.53%
2020/05/27	10	10.30	0	0.00	10.35	10	1,875	0.53%
2020/05/21	0	0.00	7	10.60	10.75	-7	1,881	-0.37%
2020/05/20	0	0.00	5	10.50	10.50	-5	1,889	-0.26%
2020/05/19	0	0.00	8	10.35	10.45	-8	1,891	-0.42%
2020/05/15	9	10.80	10	10.80	10.70	-1	1,881	-0.05%
2020/05/14	0	0.00	9	11.05	10.85	-9	1,875	-0.48%
2020/05/05	10	11.60	0	0.00	11.30	10	1,813	0.55%
2020/05/04	14	11.55	0	0.00	11.50	14	1,809	0.77%
2020/04/30	0	0.00	10	11.70	11.75	-10	1,808	-0.55%
2020/04/29	5	11.75	50	11.70	11.60	-45	1,812	-2.48%
2020/04/27	0	0.00	12	11.40	11.45	-12	1,758	-0.68%
2020/04/23	5	11.15	6	11.15	11.15	-1	1,761	-0.06%
2020/04/22	7	11.00	0	0.00	11.00	7	1,769	0.40%
2020/04/21	5	11.25	17	11.14	10.85	-12	1,784	-0.67%
2020/04/20	10	11.43	0	0.00	11.40	10	1,832	0.55%
2020/04/17	0	0.00	18	11.55	11.30	-18	1,833	-0.98%
2020/04/16	20	11.43	0	0.00	11.35	20	1,816	1.10%
2020/04/15	6	11.14	3	11.05	11.25	3	1,812	0.17%
2020/04/14	10	10.80	20	10.78	10.80	-10	1,811	-0.55%
2020/04/13	10	10.45	0	0.00	10.45	10	1,826	0.55%
2020/04/10	0	0.00	1	10.30	10.30	-1	1,839	-0.05%
2020/04/08	0	0.00	7	10.21	10.30	-7	2,025	-0.35%
2020/04/07	10	10.20	2	10.20	10.15	8	2,007	0.40%
2020/04/06	1	10.10	0	0.00	10.00	1	1,996	0.05%
2020/04/01	1	9.42	5	9.75	9.84	-4	1,973	-0.20%
2020/03/31	2	9.23	0	0.00	9.28	2	1,908	0.10%
2020/03/30	9	8.88	1	9.00	9.17	8	1,897	0.42%
2020/03/27	50	9.03	13	9.38	9.25	37	1,890	1.96%
2020/03/26	0	0.00	5	8.94	8.89	-5	1,865	-0.27%
2020/03/25	0	0.00	8	8.46	8.39	-8	1,857	-0.43%
2020/03/19	8	7.73	1	7.69	7.66	7	1,914	0.37%
2020/03/18	3	8.98	0	0.00	8.51	3	1,893	0.16%
2020/03/17	1	9.42	0	0.00	9.20	1	1,863	0.05%
2020/03/13	5	10.65	0	0.00	10.50	5	1,807	0.28%
2020/03/12	7	11.84	0	0.00	11.60	7	1,760	0.40%
2020/03/10	3	12.40	0	0.00	13.15	3	1,731	0.17%
2020/03/09	11	13.00	1	13.15	12.90	10	1,701	0.59%
2020/03/06	6	13.82	1	13.70	13.70	5	1,661	0.30%
2020/03/05	1	13.70	17	13.76	13.95	-16	1,566	-1.02%
2020/03/04	3	12.75	0	0.00	12.70	3	1,466	0.20%
2020/02/25	6	13.43	1	13.65	13.55	5	1,428	0.35%
2020/02/21	4	14.05	1	14.05	14.00	3	1,446	0.21%
2020/02/18	1	14.05	7	14.20	14.25	-6	1,433	-0.42%
2020/02/17	7	14.26	0	0.00	14.10	7	1,436	0.49%
2020/02/13	0	0.00	3	14.45	14.05	-3	1,482	-0.20%
2020/02/11	0	0.00	7	14.20	14.15	-7	1,484	-0.47%
2020/02/10	5	13.80	0	0.00	13.90	5	1,479	0.34%
2020/02/06	0	0.00	4	14.41	14.50	-4	1,466	-0.27%
2020/02/05	1	14.35	0	0.00	14.25	1	1,462	0.07%
2020/02/03	8	13.85	1	13.25	13.70	7	1,471	0.48%
2020/01/30	7	15.11	0	0.00	14.85	7	1,448	0.48%
2020/01/16	3	16.90	0	0.00	16.85	3	1,412	0.21%
2020/01/14	2	16.78	10	16.80	16.75	-8	1,386	-0.58%
2020/01/13	0	0.00	1	16.15	16.50	-1	1,318	-0.08%
2020/01/08	2	15.85	0	0.00	15.85	2	1,288	0.16%
2020/01/07	0	0.00	6	16.18	16.15	-6	1,274	-0.47%
2020/01/06	4	16.21	1	16.25	16.10	3	1,250	0.24%
2020/01/03	10	16.58	0	0.00	16.65	10	1,230	0.81%
2020/01/02	0	0.00	24	16.20	16.50	-24	1,195	-2.01%
2019/12/30	0	0.00	14	15.20	15.15	-14	1,190	-1.18%
2019/12/27	10	15.20	2	15.15	15.15	8	1,217	0.66%
2019/12/25	1	15.05	0	0.00	15.10	1	1,240	0.08%
2019/12/24	1	15.15	1	15.10	15.10	0	1,248	0.00%
2019/12/23	0	0.00	5	15.34	15.15	-5	1,253	-0.40%
2019/12/20	2	15.48	0	0.00	15.40	2	1,256	0.16%
2019/12/19	0	0.00	1	15.70	15.70	-1	1,270	-0.08%
2019/12/17	0	0.00	3	15.50	15.35	-3	1,263	-0.24%
2019/12/16	5	14.79	9	15.03	15.25	-4	1,236	-0.32%
2019/12/13	3	14.80	3	14.57	14.45	0	1,184	0.00%
2019/12/11	1	15.05	0	0.00	15.10	1	1,154	0.09%
2019/12/10	4	15.09	3	15.17	15.10	1	1,153	0.09%
2019/12/09	1	15.05	1	15.20	15.00	0	1,145	0.00%
2019/12/06	1	15.05	0	0.00	14.90	1	1,145	0.09%
2019/12/05	3	15.25	2	15.10	15.10	1	1,144	0.09%
2019/11/29	1	14.90	0	0.00	14.95	1	1,161	0.09%
2019/11/26	2	15.00	0	0.00	14.95	2	1,223	0.16%
2019/11/25	1	15.15	0	0.00	15.10	1	1,210	0.08%
2019/11/22	1	15.25	3	15.15	15.15	-2	1,210	-0.17%
2019/11/21	2	15.15	0	0.00	15.30	2	1,207	0.17%
2019/11/20	2	15.10	0	0.00	15.15	2	1,188	0.17%
2019/11/19	1	14.75	2	14.80	14.75	-1	1,174	-0.09%
2019/11/15	4	14.86	0	0.00	14.95	4	1,174	0.34%
2019/11/14	4	15.05	2	15.15	14.90	2	1,175	0.17%
2019/11/13	0	0.00	10	14.75	15.00	-10	1,173	-0.85%
2019/11/12	1	15.60	0	0.00	15.40	1	1,128	0.09%
2019/11/07	1	16.50	0	0.00	16.30	1	1,135	0.09%
2019/11/05	0	0.00	3	16.90	16.80	-3	1,135	-0.26%
2019/11/04	2	16.70	2.1	16.65	16.65	-0.1	1,149	-0.01%
2019/11/01	1	16.50	1	16.45	16.45	0	1,166	0.00%
2019/10/31	10	16.90	0	0.00	16.60	10	1,182	0.85%
2019/10/25	2	17.50	0	0.00	17.50	2	1,166	0.17%
2019/10/24	1	17.60	0	0.00	17.55	1	1,175	0.09%
2019/10/23	1	17.65	0	0.00	17.65	1	1,186	0.08%
2019/10/22	4	17.65	3	17.65	17.60	1	1,185	0.08%
2019/10/21	2	17.63	1	17.70	17.65	1	1,199	0.08%
2019/10/18	2	17.60	0	0.00	17.55	2	1,205	0.17%
2019/10/17	2	17.58	2	17.60	17.60	0	1,217	0.00%
2019/10/16	2	17.80	2	17.65	17.60	0	1,228	0.00%
2019/10/15	2	17.60	0.5	17.60	17.70	1.5	1,234	0.12%
2019/10/09	1	17.60	3	17.65	17.65	-2	1,241	-0.16%
2019/10/08	11	17.98	4	17.76	17.80	7	1,239	0.56%
2019/10/07	3	18.43	2	18.35	18.35	1	1,212	0.08%
2019/10/04	5	18.88	4	18.79	18.65	1	1,205	0.08%
2019/10/03	0	0.00	3	18.60	18.60	-3	1,118	-0.27%
2019/10/02	2	18.05	0	0.00	18.15	2	1,111	0.18%
2019/09/27	1	17.70	0	0.00	17.55	1	1,105	0.09%
2019/09/24	0	0.00	1	18.25	18.30	-1	1,206	-0.08%
2019/09/23	0	0.00	11	18.24	18.20	-11	1,185	-0.93%
2019/09/20	4	17.50	2	17.40	17.40	2	1,136	0.18%
2019/09/18	0	0.00	2	17.43	17.50	-2	1,172	-0.17%
2019/09/17	3	17.40	1	17.30	17.30	2	1,171	0.17%
2019/09/12	1	17.75	3	17.65	17.80	-2	1,188	-0.17%
2019/09/11	1	17.45	3	17.37	17.35	-2	1,218	-0.16%
2019/09/10	2	17.68	15	17.55	17.55	-13	1,232	-1.05%
2019/09/09	5	18.10	1	18.35	17.95	4	1,228	0.33%
2019/09/06	1	18.20	3	18.30	18.25	-2	1,228	-0.16%
2019/09/04	2	18.00	0	0.00	18.15	2	1,232	0.16%
2019/09/03	0	0.00	3	18.15	18.00	-3	1,240	-0.24%
2019/08/30	5	17.94	8	18.01	18.10	-3	1,247	-0.24%
2019/08/27	0	0.00	1	17.00	17.00	-1	1,222	-0.08%
2019/08/26	2	17.00	2	16.98	17.00	0	1,249	0.00%
2019/08/23	1	17.30	0	0.00	17.35	1	1,288	0.08%
2019/08/22	2	17.40	2	17.50	17.40	0	1,293	0.00%
2019/08/20	0	0.00	3	17.40	17.35	-3	1,303	-0.23%
2019/08/19	1	17.20	0	0.00	17.25	1	1,312	0.08%
2019/08/16	2	17.18	0	0.00	17.30	2	1,328	0.15%
2019/08/15	0	0.00	1	16.75	17.00	-1	1,341	-0.07%
2019/08/14	0	0.00	2	17.40	17.05	-2	1,348	-0.15%
2019/08/13	1	16.50	5	17.13	17.05	-4	1,349	-0.30%
2019/08/12	3	16.25	0	0.00	16.45	3	1,350	0.22%
2019/08/08	1	16.20	0	0.00	16.45	1	1,358	0.07%
2019/08/07	1	16.40	2	16.30	16.25	-1	1,368	-0.07%
2019/08/06	1	16.20	0	0.00	16.20	1	1,392	0.07%
2019/08/05	6	16.86	1	16.60	16.55	5	1,404	0.36%
2019/08/02	7	17.47	2	17.35	17.30	5	1,409	0.35%
2019/08/01	1	17.90	1	17.85	17.85	0	1,416	0.00%
2019/07/31	1	18.15	0	0.00	18.10	1	1,424	0.07%
2019/07/30	1	18.70	1	18.20	18.15	0	1,432	0.00%
2019/07/29	1	18.65	0	0.00	18.55	1	1,463	0.07%
2019/07/26	1	18.65	0	0.00	18.65	1	1,474	0.07%
2019/07/25	2	18.23	2	18.58	18.55	0	1,495	0.00%
2019/07/24	3	18.32	4	18.29	18.25	-1	1,561	-0.06%
2019/07/23	1	18.35	8	18.36	18.35	-7	1,611	-0.43%
2019/07/22	2	17.80	0	0.00	17.80	2	1,642	0.12%
2019/07/19	1	18.10	8	18.19	18.00	-7	1,675	-0.42%
2019/07/18	4	18.39	1	18.05	18.05	3	1,809	0.17%
2019/07/17	2	18.63	6	18.76	18.65	-4	2,214	-0.18%
2019/07/16	1	18.40	4	18.46	18.50	-3	2,294	-0.13%
2019/07/15	11	18.26	0	0.00	18.30	11	2,328	0.47%
2019/07/12	1	18.65	6	18.56	18.60	-5	2,396	-0.21%
2019/07/11	1	18.85	1	18.85	18.85	0	2,482	0.00%
2019/07/10	2	18.63	0	0.00	18.65	2	2,715	0.07%
2019/07/09	6	18.61	2	18.55	18.55	4	2,865	0.14%
2019/07/08	2	19.00	1	19.00	18.95	1	2,886	0.03%
2019/07/05	1	19.30	1	19.25	19.25	0	2,977	0.00%
2019/07/04	3	19.43	0	0.00	19.35	3	3,025	0.10%
2019/07/03	3	19.48	2	19.40	19.40	1	3,047	0.03%
2019/07/02	5	19.85	4	19.84	19.95	1	3,071	0.03%
2019/07/01	0	0.00	4	19.05	19.10	-4	3,116	-0.13%
2019/06/28	0	0.00	5	18.90	18.90	-5	3,170	-0.16%
2019/06/27	2	18.93	0	0.00	18.95	2	3,214	0.06%
2019/06/26	2	19.05	0	0.00	18.70	2	3,248	0.06%
2019/06/25	1	19.45	0	0.00	19.25	1	3,285	0.03%
2019/06/24	1	19.65	0	0.00	19.55	1	3,327	0.03%
2019/06/21	0	0.00	1	19.60	19.55	-1	3,581	-0.03%
2019/06/20	0	0.00	1	19.45	19.60	-1	3,676	-0.03%
2019/06/19	0	0.00	3	19.38	19.55	-3	3,892	-0.08%
2019/06/18	2	19.25	0	0.00	18.85	2	4,093	0.05%
2019/06/14	0	0.00	1	19.50	19.40	-1	4,192	-0.02%
2019/06/13	3	19.35	2	19.58	19.35	1	4,418	0.02%
2019/06/11	0	0.00	1	19.20	19.15	-1	4,545	-0.02%
2019/06/10	0	0.00	1	18.95	18.90	-1	4,831	-0.02%
2019/06/06	4	19.00	1	19.05	19.05	3	4,885	0.06%
2019/06/05	1	19.30	1	19.10	19.10	0	4,921	0.00%
2019/05/31	5	19.15	1	19.25	19.15	4	5,623	0.07%
2019/05/30	1	18.90	3	18.97	18.75	-2	5,667	-0.04%
2019/05/24	0	0.00	1	18.15	18.15	-1	6,510	-0.02%
2019/05/17	1	17.60	1	17.40	17.40	0	7,548	0.00%
2019/05/16	0	0.00	1	18.00	18.00	-1	8,159	-0.01%
2019/05/13	3	17.92	0	0.00	17.75	3	8,610	0.03%
2019/05/08	1	18.80	1	18.90	18.90	0	8,707	0.00%
2019/05/07	0	0.00	2	19.20	19.10	-2	8,754	-0.02%
2019/05/06	9	19.04	7	18.90	18.90	2	8,890	0.02%
2019/05/02	0	0.00	1	19.60	19.50	-1	8,861	-0.01%
2019/04/30	10	19.50	0	0.00	19.30	10	8,840	0.11%
2019/04/29	0	0.00	2	20.10	20.00	-2	8,788	-0.02%
2019/04/26	1.2	20.63	0	0.00	20.55	1.2	8,746	0.01%
2019/04/25	1	21.00	1	20.90	20.95	0	8,709	0.00%
2019/04/24	18	20.92	2	20.90	20.85	16	8,691	0.18%
2019/04/23	10	22.22	15	22.36	21.65	-5	8,579	-0.06%
2019/04/22	0	0.00	7	21.41	21.65	-7	8,170	-0.09%
2019/04/19	1	20.95	3	20.92	20.90	-2	8,086	-0.02%
2019/04/18	7	21.24	4	20.95	20.70	3	8,058	0.04%
2019/04/17	8	21.43	6	21.53	21.30	2	7,997	0.03%
2019/04/16	9	22.34	8	22.15	21.85	1	7,921	0.01%
2019/04/15	5	21.75	10.3	21.89	21.60	-5.3	7,713	-0.07%
2019/04/11	4	21.61	6	21.50	21.10	-2	7,598	-0.03%
2019/04/10	0	0.00	4	21.39	21.45	-4	7,498	-0.05%
2019/04/09	3	21.10	1	21.30	21.10	2	7,482	0.03%
2019/04/08	0	0.00	20	21.22	21.10	-20	7,475	-0.27%
2019/04/03	16	21.25	6	21.48	21.15	10	7,446	0.13%
2019/04/02	1	21.15	13	21.02	20.80	-12	7,366	-0.16%
2019/04/01	2	20.53	0	0.00	20.40	2	7,315	0.03%
2019/03/29	12	20.57	0	0.00	20.60	12	7,273	0.16%
2019/03/28	2	20.45	1	20.45	20.40	1	7,281	0.01%
2019/03/27	1	21.20	0	0.00	20.85	1	7,371	0.01%
2019/03/26	11	21.64	6	21.80	21.30	5	7,649	0.07%
2019/03/25	2	20.45	0	0.00	21.05	2	7,476	0.03%
2019/03/22	16	21.72	7	21.37	21.30	9	7,428	0.12%
2019/03/21	4	21.63	31	21.24	22.15	-27	7,226	-0.37%
2019/03/20	3	21.10	3	20.87	20.90	0	7,022	0.00%
2019/03/19	1	20.80	0	0.00	20.75	1	7,005	0.01%
2019/03/18	7	21.17	2	21.15	21.15	5	6,945	0.07%
2019/03/15	3	20.45	3	20.57	20.70	0	6,757	0.00%
2019/03/14	9	20.52	2	20.48	20.55	7	6,726	0.10%
2019/03/13	9	21.06	12	21.02	20.70	-3	6,777	-0.04%
2019/03/12	3	20.25	3	20.35	20.30	0	6,556	0.00%
2019/03/11	1	20.45	2	20.40	20.40	-1	6,594	-0.02%
2019/03/08	20	20.69	14	20.60	20.50	6	6,674	0.09%
2019/03/07	0	0.00	4	20.80	20.80	-4	6,451	-0.06%
2019/03/06	67	20.80	1	20.85	20.75	66	6,282	1.05%
2019/03/05	1	20.60	2	20.68	20.50	-1	6,401	-0.02%
2019/03/04	21	20.70	252	20.80	20.90	-231	6,402	-3.61%	大賣/鉅額交易
2019/02/27	7	20.84	20	20.75	20.60	-13	6,134	-0.21%
2019/02/26	1	20.00	3	20.08	19.90	-2	5,759	-0.03%
2019/02/25	4	20.15	4	20.31	20.20	0	5,731	0.00%
2019/02/22	10	20.43	13	20.58	20.25	-3	5,680	-0.05%
2019/02/21	6	20.17	13	20.05	20.60	-7	5,529	-0.13%
2019/02/20	44	20.35	48	20.77	20.15	-4	5,470	-0.07%
2019/02/19	31	19.80	2	19.75	19.90	29	5,320	0.55%
2019/02/18	337	20.84	64	20.65	20.30	273	5,299	5.15%	大買/鉅額交易
2019/02/15	44	19.92	62	19.73	19.75	-18	5,062	-0.36%
2019/02/14	6	18.53	26	19.13	19.55	-20	4,542	-0.44%
2019/02/13	30	17.68	30	17.70	17.80	0	4,384	0.00%
2019/02/12	5	17.40	5	17.55	17.60	0	4,524	0.00%
2019/01/30	5	17.15	1	17.40	17.00	4	4,689	0.09%
2019/01/29	40	16.96	40	17.04	17.05	0	4,771	0.00%
2019/01/25	17	17.07	19	17.19	17.10	-2	5,187	-0.04%
2019/01/24	0	0.00	1	16.45	16.40	-1	5,139	-0.02%
2019/01/23	1	16.30	0	0.00	16.40	1	5,304	0.02%
2019/01/22	2	16.58	1	16.20	16.20	1	5,487	0.02%
2019/01/21	1	16.65	9	16.83	16.60	-8	5,589	-0.14%
2019/01/18	6	16.57	1	16.55	16.60	5	5,605	0.09%
2019/01/17	2	16.30	2	16.50	16.50	0	5,662	0.00%
2019/01/16	2	16.55	0	0.00	16.45	2	5,698	0.04%
2019/01/15	8	16.50	12	16.50	16.55	-4	5,809	-0.07%
2019/01/14	3	16.07	1	15.90	15.90	2	5,862	0.03%
2019/01/08	5	16.30	6	16.40	16.30	-1	5,981	-0.02%
2019/01/07	0	0.00	14	16.06	16.40	-14	6,030	-0.23%
2019/01/04	2	15.48	2	15.60	15.60	0	6,167	0.00%
2019/01/03	8	16.29	11	16.42	16.20	-3	6,201	-0.05%
2018/12/28	4	16.19	0	0.00	16.05	4	6,500	0.06%
2018/12/25	19	16.69	14	16.80	16.50	5	6,623	0.08%
2018/12/24	2	17.08	5	17.17	17.15	-3	6,751	-0.04%
2018/12/22	3	17.28	0	0.00	17.15	3	6,778	0.04%
2018/12/21	2	17.13	2	17.40	17.30	0	6,885	0.00%
2018/12/20	35	17.60	14	17.79	17.15	21	7,010	0.30%
2018/12/19	28	18.50	53	18.50	18.35	-25	6,916	-0.36%
2018/12/18	7	17.33	21	17.49	17.50	-14	6,619	-0.21%
2018/12/17	6	17.20	3	17.13	17.05	3	6,574	0.05%
2018/12/14	3	16.80	2	16.90	16.90	1	6,543	0.02%
2018/12/13	10	17.20	3	17.17	17.10	7	6,541	0.11%
2018/12/11	1	16.80	8	16.94	16.85	-7	6,585	-0.11%
2018/12/10	2	16.70	0	0.00	16.70	2	6,789	0.03%
2018/12/07	0	0.00	20	17.20	17.40	-20	6,846	-0.29%
2018/12/06	26	17.07	2	17.55	16.80	24	6,864	0.35%
2018/12/05	4	18.10	3	18.32	18.30	1	6,779	0.01%
2018/12/04	20	18.65	11	19.00	18.50	9	6,829	0.13%
2018/12/03	5	18.65	6	18.75	18.50	-1	6,770	-0.01%
2018/11/30	5	17.94	5	18.12	17.85	0	6,647	0.00%
2018/11/29	6	17.93	6	17.92	17.60	0	6,593	0.00%
2018/11/28	21	17.82	27	17.89	17.70	-6	6,479	-0.09%
2018/11/27	10	17.25	13	17.18	17.20	-3	6,256	-0.05%
2018/11/23	13	16.65	2	16.35	16.35	11	6,312	0.17%
2018/11/22	7	16.92	7	16.63	16.65	0	6,292	0.00%
2018/11/21	36	16.93	37	17.01	17.10	-1	6,290	-0.02%
2018/11/20	20	17.07	30	16.86	16.80	-10	6,274	-0.16%
2018/11/19	16	16.92	52	17.17	17.10	-36	6,144	-0.59%
2018/11/16	20	16.95	15	16.60	16.55	5	6,064	0.08%
2018/11/15	9	17.16	10	16.78	16.50	-1	6,016	-0.02%
2018/11/14	1	16.85	0	0.00	17.00	1	5,907	0.02%
2018/11/13	3	16.20	1	16.95	17.00	2	5,903	0.03%
2018/11/12	9	16.91	7	16.88	16.80	2	5,826	0.03%
2018/11/09	18	16.82	15	16.79	17.15	3	5,681	0.05%
2018/11/08	12	16.78	2	16.63	16.45	10	5,594	0.18%
2018/11/07	2	16.48	1	16.50	16.30	1	5,495	0.02%
2018/11/05	4	17.13	4	16.81	16.70	0	5,505	0.00%
2018/11/02	1	16.00	2	16.28	16.70	-1	5,372	-0.02%
2018/11/01	2	15.08	9	15.27	15.60	-7	5,116	-0.14%
2018/10/31	10	15.60	4	15.31	15.30	6	5,056	0.12%
2018/10/30	2	14.98	5	14.88	15.20	-3	4,960	-0.06%
2018/10/29	1	13.90	2	14.35	14.70	-1	4,883	-0.02%
2018/10/25	1	14.00	0	0.00	13.60	1	4,938	0.02%
2018/10/24	11	14.73	12	14.98	14.85	-1	4,921	-0.02%
2018/10/23	2	15.08	3	14.98	14.95	-1	4,996	-0.02%
2018/10/22	1	15.15	0	0.00	15.60	1	4,969	0.02%
2018/10/19	0	0.00	5	14.60	14.40	-5	5,037	-0.10%
2018/10/17	1	14.95	0	0.00	14.70	1	5,450	0.02%
2018/10/16	1	14.90	1	15.00	15.10	0	5,724	0.00%
2018/10/15	1	15.00	11	15.05	15.00	-10	6,193	-0.16%
2018/10/12	5	14.34	1	14.60	14.75	4	6,200	0.06%
2018/10/11	1	15.25	0	0.00	15.25	1	6,345	0.02%
2018/10/09	17	18.01	1	16.90	16.90	16	6,329	0.25%
2018/10/08	14	19.00	2	18.30	18.30	12	6,201	0.19%
2018/10/05	12	19.54	2	19.73	19.80	10	6,196	0.16%
2018/10/04	12	20.40	0	0.00	20.40	12	6,228	0.19%
2018/10/03	3	20.10	4	20.21	20.30	-1	6,317	-0.02%
2018/10/02	30	21.13	5	20.35	20.35	25	6,449	0.39%
2018/09/28	2	21.40	2	21.60	21.60	0	6,984	0.00%
2018/09/27	6	21.57	17	21.64	21.60	-11	6,970	-0.16%
2018/09/26	13	20.82	6	21.01	21.20	7	6,871	0.10%
2018/09/25	1	20.60	1	20.80	20.55	0	6,936	0.00%
2018/09/18	1	20.50	0	0.00	20.00	1	7,955	0.01%
2018/09/17	2	20.95	0	0.00	20.75	2	8,141	0.02%
2018/09/14	7	21.09	11	21.13	21.60	-4	8,374	-0.05%
2018/09/13	0	0.00	2	20.15	20.55	-2	8,871	-0.02%
2018/09/12	4	19.59	1	19.70	19.35	3	9,600	0.03%
2018/09/11	1	19.70	2	20.18	20.20	-1	10,171	-0.01%
2018/09/10	3	19.90	1	19.80	19.50	2	10,344	0.02%
2018/09/07	1	21.40	1	22.30	21.65	0	10,298	0.00%
2018/09/06	1	23.00	1	22.80	22.80	0	10,366	0.00%
2018/09/05	2	23.20	1	23.10	23.00	1	10,385	0.01%
2018/09/03	2	23.73	1	23.10	23.10	1	10,461	0.01%
2018/08/31	6	24.16	6	24.33	24.00	0	10,473	0.00%
2018/08/30	0	0.00	3	23.72	23.80	-3	10,375	-0.03%
2018/08/27	0	0.00	1	22.75	23.05	-1	10,485	-0.01%
2018/08/22	0	0.00	10	22.40	22.50	-10	11,025	-0.09%
2018/08/21	1	22.40	21	22.26	22.40	-20	11,172	-0.18%
2018/08/20	3	22.43	0	0.00	22.10	3	11,180	0.03%
2018/08/17	2	22.55	4	22.90	22.55	-2	11,181	-0.02%
2018/08/16	2	22.10	2	22.80	22.55	0	11,174	0.00%
2018/08/15	7	22.11	0	0.00	22.25	7	11,171	0.06%
2018/08/14	4	23.39	4	23.43	23.35	0	11,104	0.00%
2018/08/13	14	22.90	5	23.07	22.75	9	11,218	0.08%
2018/08/10	21	24.86	1	25.05	24.80	20	11,066	0.18%
2018/08/09	1	26.25	4	25.83	25.80	-3	11,022	-0.03%
2018/08/06	1	27.05	0	0.00	26.80	1	11,158	0.01%
2018/08/03	4	27.10	3	27.50	27.80	1	11,206	0.01%
2018/08/02	6	28.03	5	28.50	27.10	1	11,191	0.01%
2018/08/01	8	28.63	2	28.65	28.65	6	11,116	0.05%
2018/07/31	2	28.80	0	0.00	28.75	2	11,093	0.02%
2018/07/30	0	0.00	2	28.70	28.60	-2	11,145	-0.02%
2018/07/27	0	0.00	1	29.10	29.50	-1	11,101	-0.01%
2018/07/26	1	28.75	0.2	29.00	28.75	0.8	11,048	0.01%
2018/07/25	5	29.70	0	0.00	29.20	5	10,983	0.05%
2018/07/24	9	29.80	6	29.89	29.75	3	10,894	0.03%
2018/07/23	2	29.58	5	30.19	29.00	-3	10,692	-0.03%
2018/07/20	14	29.29	18	29.22	30.25	-4	10,404	-0.04%
2018/07/19	1	28.00	1	28.00	28.50	0	9,941	0.00%
2018/07/18	14	28.89	2	28.25	28.15	12	9,977	0.12%
2018/07/17	1	27.80	0	0.00	27.50	1	9,791	0.01%
2018/07/16	1	28.70	0	0.00	27.75	1	9,749	0.01%
2018/07/13	1	29.00	5	28.84	28.50	-4	9,704	-0.04%
2018/07/12	4	28.75	0	0.00	28.20	4	9,610	0.04%
2018/07/11	13	28.77	3	28.83	28.70	10	9,559	0.10%
2018/07/10	3	28.65	6	28.70	28.80	-3	9,516	-0.03%
2018/07/09	6	29.13	9	28.92	28.90	-3	9,332	-0.03%
2018/07/06	7	28.04	14	28.69	29.10	-7	8,951	-0.08%
2018/07/05	1	27.10	1	26.70	26.70	0	8,674	0.00%
2018/07/04	6	26.78	1	26.75	26.40	5	8,667	0.06%
2018/07/03	4	27.58	5	27.52	27.10	-1	8,645	-0.01%
2018/07/02	23	28.74	1	28.65	28.30	22	8,549	0.26%
2018/06/29	3	28.80	5	29.12	28.70	-2	8,516	-0.02%
2018/06/28	3	29.17	3	29.07	27.90	0	8,497	0.00%
2018/06/27	16	28.70	10	29.14	29.25	6	8,282	0.07%
2018/06/26	15	28.56	1	28.40	28.40	14	7,862	0.18%
2018/06/25	6	29.46	0	0.00	27.90	6	7,912	0.08%
2018/06/22	15	30.66	30	30.78	30.00	-15	7,719	-0.19%
2018/06/21	25	31.06	49	30.87	31.15	-24	7,077	-0.34%
2018/06/20	24	28.57	33	28.44	28.90	-9	6,337	-0.14%
2018/06/19	19	24.86	12	25.94	26.95	7	5,755	0.12%
2018/06/15	18	25.41	0	0.00	25.15	18	5,566	0.32%
2018/06/14	2	26.48	4	26.69	26.10	-2	5,531	-0.04%
2018/06/12	2	25.73	0	0.00	25.45	2	5,472	0.04%
2018/06/11	8	25.51	0	0.00	25.35	8	5,462	0.15%
2018/06/08	3	25.95	0	0.00	26.00	3	5,461	0.05%
2018/06/07	24	26.80	0	0.00	26.75	24	5,470	0.44%
2018/06/06	2	26.95	0	0.00	27.05	2	5,647	0.04%
2018/06/04	20	26.30	0	0.00	26.10	20	5,868	0.34%
2018/06/01	5	26.93	7	26.85	26.90	-2	5,796	-0.03%
2018/05/31	6	27.65	3	27.37	26.50	3	5,749	0.05%
2018/05/30	16	29.52	10	29.41	28.35	6	5,640	0.11%
2018/05/29	2	28.90	9	28.83	28.90	-7	5,324	-0.13%
2018/05/25	1	26.00	1	26.15	26.10	0	5,249	0.00%
2018/05/24	0	0.00	2	27.00	26.65	-2	5,281	-0.04%
2018/05/22	6	27.30	5	27.15	27.05	1	5,393	0.02%
2018/05/21	4	27.66	19	27.66	27.80	-15	5,422	-0.28%
2018/05/18	5	26.15	0	0.00	25.90	5	5,355	0.09%
2018/05/17	9	27.05	0	0.00	26.55	9	5,550	0.16%
2018/05/16	2	27.20	13	27.34	27.60	-11	5,693	-0.19%
2018/05/15	0	0.00	2	27.58	26.85	-2	5,781	-0.03%
2018/05/14	0	0.00	5	26.15	26.30	-5	5,912	-0.08%
2018/05/11	0	0.00	1	26.80	26.65	-1	6,014	-0.02%
2018/05/10	0	0.00	3.1	26.01	25.20	-3.1	5,914	-0.05%
2018/05/08	0	0.00	10	24.70	25.05	-10	5,890	-0.17%
2018/05/07	0	0.00	26	25.03	25.05	-26	5,933	-0.44%
2018/05/04	3	24.10	5	24.70	23.90	-2	5,922	-0.03%
2018/05/03	10	24.10	5	23.75	23.85	5	5,928	0.08%
2018/05/02	0	0.00	5	23.95	23.70	-5	5,947	-0.08%
2018/04/27	0	0.00	12	21.93	22.30	-12	6,007	-0.20%
2018/04/26	0	0.00	6	21.43	21.00	-6	6,148	-0.10%
2018/04/24	11	19.52	9	19.79	20.90	2	6,808	0.03%
2018/04/23	12	21.01	7	20.96	21.00	5	6,836	0.07%
2018/04/20	1	22.40	1	22.65	22.65	0	7,062	0.00%
2018/04/19	11	22.41	6	22.31	22.55	5	7,196	0.07%
2018/04/18	7	22.24	3	22.10	22.30	4	7,466	0.05%
2018/04/17	10	22.60	0	0.00	22.20	10	7,541	0.13%
2018/04/16	1	23.35	11	24.36	23.20	-10	7,687	-0.13%
2018/04/13	0	0.00	14	23.10	23.00	-14	8,000	-0.17%
2018/04/12	9	23.38	0	0.00	23.10	9	8,475	0.11%
2018/04/11	1	23.50	0	0.00	23.40	1	8,792	0.01%
2018/04/10	15	23.59	0	0.00	23.00	15	9,255	0.16%
2018/04/09	11	24.97	0	0.00	24.35	11	9,832	0.11%
2018/04/03	14	25.85	0	0.00	25.75	14	10,503	0.13%
2018/04/02	5	26.71	5	26.40	26.50	0	11,171	0.00%
2018/03/31	9	27.32	15	27.36	27.20	-6	11,562	-0.05%
2018/03/30	0	0.00	21	25.58	25.60	-21	11,431	-0.18%
2018/03/29	3	26.15	7	26.32	25.65	-4	11,564	-0.03%
2018/03/28	11	26.15	7	26.88	25.90	4	11,759	0.03%
2018/03/27	0	0.00	13	25.83	26.05	-13	11,555	-0.11%
2018/03/26	8	23.77	11	23.79	23.70	-3	11,556	-0.03%
2018/03/23	23	24.28	1	24.80	24.00	22	11,587	0.19%
2018/03/22	19	26.37	16	26.34	26.05	3	11,667	0.03%
2018/03/21	15	26.95	0	0.00	26.80	15	11,725	0.13%
2018/03/19	2	26.68	0	0.00	26.60	2	12,383	0.02%
2018/03/16	0	0.00	2	26.95	26.95	-2	12,813	-0.02%
2018/03/12	30	27.50	2	28.80	28.20	28	13,332	0.21%
2018/03/09	8	26.43	4	26.20	26.70	4	13,288	0.03%
2018/03/08	14	27.51	32	28.17	27.55	-18	13,430	-0.13%
2018/03/02	5	29.50	0	0.00	29.30	5	14,638	0.03%
2018/02/27	51	29.92	0	0.00	29.90	51	15,070	0.34%
2018/02/22	3	30.40	2	30.33	30.50	1	15,393	0.01%
2018/02/12	5	28.04	5	28.30	27.80	0	15,343	0.00%
2018/02/08	9	29.44	14	29.21	28.65	-5	15,097	-0.03%
2018/02/07	3	29.12	78	29.34	28.20	-75	14,990	-0.50%
2018/02/06	3	29.50	0	0.00	29.35	3	15,184	0.02%
2018/02/05	23	32.57	3	32.43	32.60	20	14,999	0.13%
2018/02/02	1	35.50	0	0.00	35.45	1	14,916	0.01%
2018/02/01	4	35.45	0	0.00	35.30	4	14,938	0.03%
2018/01/30	8	36.12	1	35.60	35.60	7	15,085	0.05%
2018/01/29	1	36.45	0	0.00	36.30	1	15,087	0.01%
2018/01/26	2	35.20	0	0.00	35.20	2	15,090	0.01%
2018/01/25	2	35.80	15	36.10	35.80	-13	15,332	-0.08%
2018/01/24	9	36.60	11	35.90	36.05	-2	15,375	-0.01%
2018/01/23	2	36.00	0	0.00	36.00	2	15,722	0.01%
2018/01/22	22	36.39	16	36.34	37.00	6	15,884	0.04%
2018/01/19	56	36.71	50	37.14	35.80	6	15,980	0.04%
2018/01/18	36	40.47	20	40.53	39.55	16	15,534	0.10%
2018/01/17	8	41.11	24	40.79	40.95	-16	15,414	-0.10%
2018/01/16	36	41.30	15	41.16	41.30	21	15,409	0.14%
2018/01/15	8	39.99	2	40.10	40.10	6	15,291	0.04%
2018/01/12	61	41.30	44	41.56	40.25	17	15,232	0.11%
2018/01/11	17	40.11	24	40.27	39.80	-7	15,086	-0.05%
2018/01/10	23	40.78	11	41.27	40.20	12	15,058	0.08%
2018/01/09	41	40.13	12	39.97	41.20	29	15,144	0.19%
2018/01/08	37	42.72	35	43.40	40.50	2	15,071	0.01%
2018/01/05	30	44.67	22	44.95	44.35	8	14,699	0.05%
2018/01/04	27	44.96	40	45.06	44.15	-13	14,418	-0.09%
2018/01/03	15	43.64	32.3	43.43	44.80	-17.3	13,966	-0.12%
2018/01/02	34	39.34	66	39.08	40.75	-32	13,344	-0.24%