達運 (6120)-元大-南屯券商分點個股進出

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
15.35
漲跌
▼0.10
漲幅
-0.65%
成交量
2,248張
產業
上市光電類股
262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-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/05/21	0	0.00	5	15.45	15.35	-5	9,879	-0.05%
2024/05/20	2	15.50	0	0.00	15.45	2	9,928	0.02%
2024/05/15	0	15.60	0	0.00	15.50	0	10,424	0.00%
2024/05/13	5	15.60	0	0.00	15.60	5	10,660	0.05%
2024/05/08	0	0.00	0	15.65	15.65	0	10,798	0.00%
2024/05/03	42	15.93	40	15.33	15.45	2	10,980	0.02%
2024/05/02	4	16.93	0	0.00	17.00	4	10,665	0.04%
2024/04/30	21	17.30	22	17.02	17.00	-1	10,716	-0.01%
2024/04/29	10	17.40	19	17.29	17.50	-9	10,872	-0.08%
2024/04/26	1	17.05	11	17.01	17.00	-10	10,955	-0.09%
2024/04/25	3	16.92	0	0.00	16.85	3	11,515	0.03%
2024/04/24	20	17.10	21	16.81	16.80	-1	12,382	-0.01%
2024/04/23	200	16.84	177	16.94	16.70	23	12,508	0.18%	大買/大賣/
2024/04/22	50	16.41	61	16.79	16.80	-11	12,501	-0.09%
2024/04/19	4	16.00	2	15.50	15.75	2	12,587	0.02%
2024/04/18	1	15.90	0	0.00	15.90	1	13,006	0.01%
2024/04/17	7	15.74	0	0.00	15.60	7	14,719	0.05%
2024/04/16	13	15.74	4	15.51	15.60	9	15,102	0.06%
2024/04/15	3	16.55	0	0.00	16.40	3	15,356	0.02%
2024/04/12	22	17.20	37	16.75	16.75	-15	15,296	-0.10%
2024/04/11	20	17.60	35	17.19	17.15	-15	15,201	-0.10%
2024/04/10	31	17.45	35	17.61	17.55	-4	15,264	-0.03%
2024/04/09	52	17.97	15	17.31	17.25	37	15,120	0.24%
2024/04/08	158	18.67	161	18.30	17.90	-3	14,805	-0.02%	大買/大賣/
2024/04/03	48	18.35	23	18.27	18.60	25	13,686	0.18%
2024/04/02	13	17.36	8	17.32	16.95	5	12,806	0.04%
2024/03/25	5	16.29	4	16.30	16.25	1	11,947	0.01%
2024/03/21	0	0.00	1	15.65	15.80	-1	11,845	-0.01%
2024/03/20	7	15.93	5	15.65	15.65	2	11,799	0.02%
2024/03/15	0	0.00	5	15.70	15.75	-5	11,764	-0.04%
2024/03/14	0	15.80	0	0.00	15.65	0	11,757	0.00%
2024/03/13	2	17.15	1	16.15	15.95	1	11,681	0.01%
2024/03/12	25	16.79	29	16.85	16.95	-4	11,466	-0.03%
2024/03/11	9	16.29	5	16.37	16.50	4	11,000	0.04%
2024/03/08	5	14.95	2	15.00	15.00	3	10,733	0.03%
2024/03/06	0	0.00	12	16.00	15.60	-12	10,579	-0.11%
2024/03/05	12	16.20	0	0.00	16.05	12	10,524	0.11%
2024/03/04	0	0.00	1	15.50	15.50	-1	10,356	-0.01%
2024/02/29	0	0.00	1	15.75	15.65	-1	10,277	-0.01%
2024/02/22	0	0.00	0.2	16.50	16.35	-0.2	10,080	0.00%
2024/02/21	2	16.55	1	16.60	16.50	1	10,022	0.01%
2024/02/19	1	17.30	3	17.10	16.85	-2	9,869	-0.02%
2024/02/16	3	17.10	5	17.06	17.10	-2	9,692	-0.02%
2024/02/05	0	0.00	6.1	15.65	15.75	-6.1	9,238	-0.07%
2024/01/31	0	15.95	0	0.00	15.50	0	9,015	0.00%
2024/01/29	0	0.00	2	15.63	15.85	-2	8,780	-0.02%
2024/01/25	1	16.00	2	16.10	15.95	-1	8,589	-0.01%
2024/01/23	26	16.66	21	16.45	16.40	5	8,338	0.06%
2024/01/22	1	16.40	25	16.66	16.45	-24	8,093	-0.30%
2024/01/19	42	17.10	24	17.04	16.90	18	7,868	0.23%
2024/01/18	22.8	17.24	20	17.26	17.45	2.8	7,224	0.04%
2024/01/17	2	15.90	0	0.00	15.90	2	6,305	0.03%
2024/01/16	5	16.56	4	16.40	16.40	1	6,114	0.02%
2024/01/15	20	16.93	16	16.82	16.80	4	5,822	0.07%
2024/01/12	17	16.73	17	16.62	16.80	0	5,465	0.00%
2024/01/11	74	17.07	292	17.11	16.45	-218	4,982	-4.37%	大賣/鉅額交易
2024/01/10	203	15.29	4	16.20	16.25	199	3,206	6.21%	大買/鉅額交易
2024/01/09	32.4	15.00	23	15.03	14.80	9.4	2,785	0.34%
2024/01/04	0	0.00	25	14.15	14.15	-25	2,574	-0.97%
2024/01/03	0	0.00	35	13.72	13.75	-35	2,566	-1.36%
2023/12/28	1	13.45	0	0.00	13.40	1	2,821	0.04%
2023/12/27	0	0.00	5	13.55	13.55	-5	2,957	-0.17%
2023/12/26	0	0.00	25	13.36	13.40	-25	3,005	-0.83%
2023/12/25	0	0.00	44	13.30	13.15	-44	3,068	-1.43%
2023/12/22	0	0.00	2	13.35	13.25	-2	3,109	-0.06%
2023/12/15	0	0.00	29	13.63	13.65	-29	3,401	-0.85%
2023/12/08	0	0.00	10	13.75	13.80	-10	4,394	-0.23%
2023/12/01	0	0.00	11	13.85	13.90	-11	5,055	-0.22%
2023/11/22	2	14.15	0	0.00	14.10	2	5,085	0.04%
2023/11/21	0	0.00	1	14.10	14.05	-1	5,030	-0.02%
2023/11/17	1	13.70	2	13.70	13.75	-1	5,101	-0.02%
2023/11/13	1	13.35	0	0.00	13.40	1	5,230	0.02%
2023/11/10	0	0.00	2	13.50	13.40	-2	5,277	-0.04%
2023/11/09	4	13.60	0	0.00	13.55	4	5,324	0.08%
2023/11/08	0	0.00	1	14.00	13.90	-1	5,343	-0.02%
2023/11/03	0	0.00	1	14.00	13.90	-1	5,876	-0.02%
2023/11/02	6	14.27	6	14.25	14.10	0	5,977	0.00%
2023/11/01	1	13.70	0	0.00	13.75	1	5,987	0.02%
2023/10/31	2	13.80	0	0.00	13.80	2	6,021	0.03%
2023/10/30	1	13.90	0	0.00	13.95	1	6,089	0.02%
2023/10/27	0	0.00	1	14.10	13.95	-1	6,108	-0.02%
2023/10/26	6	14.33	0	0.00	14.10	6	6,188	0.10%
2023/10/24	15	14.05	0	0.00	14.15	15	6,379	0.24%
2023/10/20	2	13.40	20	13.60	13.50	-18	6,653	-0.27%
2023/10/19	1	13.80	0	0.00	13.80	1	6,736	0.01%
2023/10/18	2	13.98	0	0.00	13.90	2	6,942	0.03%
2023/10/17	5	14.20	2	14.18	14.15	3	7,104	0.04%
2023/10/16	4	14.36	0	0.00	14.30	4	7,417	0.05%
2023/10/13	5	14.86	0	0.00	14.70	5	7,394	0.07%
2023/10/12	2	15.03	7	15.01	14.85	-5	7,571	-0.07%
2023/10/11	6	15.15	300	15.06	14.75	-294	7,913	-3.72%	大賣/鉅額交易
2023/10/06	1	15.90	0	0.00	15.90	1	8,521	0.01%
2023/10/05	1	16.50	7	16.52	16.30	-6	9,007	-0.07%
2023/10/04	0	0.00	4	16.10	16.20	-4	9,543	-0.04%
2023/10/03	5	15.89	2	16.10	16.05	3	9,820	0.03%
2023/10/02	2	16.13	7	16.10	16.15	-5	9,763	-0.05%
2023/09/28	1	15.95	0	0.00	15.80	1	9,746	0.01%
2023/09/25	5	16.16	10	15.95	16.05	-5	9,699	-0.05%
2023/09/20	3	15.52	0	0.00	15.55	3	9,535	0.03%
2023/09/19	100	15.75	6	15.76	15.85	94	9,608	0.98%
2023/09/18	203	16.21	4	16.20	16.10	199	9,959	2.00%	大買/鉅額交易
2023/09/15	38	15.86	110	15.79	15.55	-72	10,661	-0.68%	大賣/
2023/09/14	24	15.59	10	15.77	15.70	14	10,989	0.13%
2023/09/13	2	15.10	3	15.03	14.95	-1	11,493	-0.01%
2023/09/12	5	15.65	10	16.31	14.50	-5	11,354	-0.04%
2023/09/11	7	15.50	0	0.00	15.50	7	10,920	0.06%
2023/09/08	0	0.00	4	14.10	14.10	-4	10,897	-0.04%
2023/09/07	1	14.15	0	0.00	14.10	1	10,884	0.01%
2023/09/05	0	0.00	2	14.80	14.95	-2	10,846	-0.02%
2023/09/04	0	0.00	5	14.95	14.95	-5	10,833	-0.05%
2023/09/01	2	14.95	2	14.90	14.90	0	10,824	0.00%
2023/08/28	1	14.35	0	0.00	14.40	1	10,894	0.01%
2023/08/25	1	14.75	0	0.00	14.70	1	10,884	0.01%
2023/08/23	4	14.50	12	14.48	14.50	-8	10,905	-0.07%
2023/08/22	4	14.74	0	0.00	14.60	4	10,845	0.04%
2023/08/18	2	15.15	0	0.00	15.10	2	10,763	0.02%
2023/08/16	8	15.15	6	15.15	15.10	2	10,657	0.02%
2023/08/15	11	15.33	0	0.00	15.45	11	10,600	0.10%
2023/08/14	1	14.90	0	0.00	14.85	1	10,529	0.01%
2023/08/11	0	0.00	1	15.35	15.30	-1	10,457	-0.01%
2023/08/10	6	14.40	4	14.40	14.70	2	10,312	0.02%
2023/08/09	26.1	15.10	0	0.00	15.10	26.1	10,074	0.26%
2023/08/08	5	16.92	2	16.95	16.75	3	9,895	0.03%
2023/08/04	0	0.00	1	16.20	16.25	-1	9,731	-0.01%
2023/08/02	23	16.21	0.2	16.20	16.15	22.8	9,702	0.24%
2023/07/31	25	16.85	12	16.91	16.65	13	9,576	0.14%
2023/07/28	1	17.05	5	16.93	16.95	-4	9,484	-0.04%
2023/07/27	87	16.92	1	17.15	17.20	86	9,398	0.91%
2023/07/26	26	16.44	0	0.00	16.45	26	9,213	0.28%
2023/07/25	18.1	17.42	32	17.37	17.65	-13.9	8,969	-0.15%
2023/07/24	10	17.33	1	17.25	17.25	9	8,812	0.10%
2023/07/21	13.2	17.92	13	18.28	17.70	0.2	8,670	0.00%
2023/07/20	23.2	19.27	27	19.19	18.90	-3.8	8,434	-0.05%
2023/07/19	14	19.01	148	19.12	19.20	-134	8,219	-1.63%	大賣/鉅額交易
2023/07/18	16	18.91	24	18.59	18.20	-8	7,875	-0.10%
2023/07/17	5.3	19.33	2	19.03	18.95	3.3	7,689	0.04%
2023/07/14	13.1	19.11	27	19.02	18.75	-13.9	7,505	-0.19%
2023/07/13	211	19.74	253	19.20	19.15	-42	7,164	-0.59%	大買/大賣/
2023/07/12	135	18.83	12	18.48	18.90	123	6,415	1.92%	大買/鉅額交易
2023/07/11	40	17.74	50	17.60	17.70	-10	5,935	-0.17%
2023/07/10	37	16.44	15	17.03	17.50	22	5,248	0.42%
2023/07/07	4	15.90	42	15.79	15.95	-38	4,908	-0.77%
2023/07/04	2	15.05	1	14.90	14.90	1	4,762	0.02%
2023/07/03	1.2	15.46	1	15.70	15.25	0.2	4,747	0.00%
2023/06/30	9	14.96	2	15.05	15.15	7	4,708	0.15%
2023/06/29	2	14.75	0	0.00	14.70	2	4,689	0.04%
2023/06/28	2	14.55	0	0.00	14.55	2	4,674	0.04%
2023/06/27	10	15.05	15	14.23	14.40	-5	4,644	-0.11%
2023/06/26	32	15.85	12	15.44	15.25	20	4,497	0.44%
2023/06/21	39	15.98	48	16.12	15.85	-9	4,000	-0.22%
2023/06/20	49	15.09	37	14.98	15.55	12	3,047	0.39%
2023/06/19	97	13.90	13	14.63	14.15	84	2,575	3.26%
2023/06/16	0	0.00	7	13.55	13.55	-7	1,831	-0.38%
2023/06/15	9	11.59	4	12.35	12.35	5	1,761	0.28%
2023/06/14	0	0.00	2	11.35	11.25	-2	1,665	-0.12%
2023/06/13	10	11.00	0	0.00	11.00	10	1,634	0.61%
2023/06/12	2	11.05	3	11.00	10.95	-1	1,616	-0.06%
2023/06/09	2	11.00	0	11.00	10.85	2	1,595	0.13%
2023/06/05	1	10.85	0	0.00	10.85	1	1,580	0.06%
2023/06/01	0	0.00	3	10.90	10.80	-3	1,459	-0.21%
2023/05/31	3	10.65	0	0.00	10.80	3	1,457	0.21%
2023/05/30	2	10.65	2	10.85	10.65	0	1,441	0.00%
2023/05/29	5	10.35	0	0.00	10.30	5	1,354	0.37%
2023/05/26	4	10.40	0	0.00	10.25	4	1,375	0.29%
2023/05/24	2	10.75	0	0.00	10.70	2	1,424	0.14%
2023/05/17	0	0.00	2	10.40	10.40	-2	1,528	-0.13%
2023/05/15	2	10.00	0	0.00	10.10	2	1,567	0.13%
2023/05/09	0	0.00	10	10.15	10.15	-10	1,625	-0.62%
2023/05/04	0	0.00	5	10.20	10.15	-5	1,665	-0.30%
2023/05/02	0	0.00	7	10.25	10.25	-7	1,668	-0.42%
2023/04/24	1	10.45	0	0.00	10.45	1	1,649	0.06%
2023/04/19	0	0.00	1	11.25	11.10	-1	1,569	-0.06%
2023/04/17	5	11.35	0	0.00	11.35	5	1,495	0.33%
2023/04/14	0	0.00	4	11.04	11.15	-4	1,448	-0.28%
2023/03/28	2	10.45	0	0.00	10.40	2	1,265	0.16%
2023/03/27	2	10.65	0	0.00	10.65	2	1,253	0.16%
2023/03/24	0	0.00	2	10.70	10.60	-2	1,246	-0.16%
2023/03/22	2	10.70	2	10.80	10.60	0	1,209	0.00%
2023/03/21	6	10.35	10	10.57	10.60	-4	1,145	-0.35%
2023/03/16	1	9.89	0	0.00	9.96	1	1,074	0.09%
2023/03/15	0	0.00	3	10.05	9.96	-3	1,071	-0.28%
2023/03/10	0	0.00	3	10.22	10.15	-3	1,076	-0.28%
2023/03/09	1	10.30	0	0.00	10.20	1	1,066	0.09%
2023/03/06	0	10.35	0	0.00	10.25	0	1,042	0.00%
2023/03/03	0	0.00	1	10.35	10.25	-1	1,034	-0.10%
2023/03/02	0	0.00	3.9	10.15	10.15	-3.9	1,020	-0.38%
2023/02/22	2	10.28	0	0.00	10.30	2	939	0.21%
2023/02/20	2	10.15	0	0.00	10.20	2	868	0.23%
2023/02/16	2	9.85	6	9.90	9.91	-4	802	-0.50%
2023/02/15	2	9.82	0	0.00	9.85	2	795	0.25%
2023/02/14	0	0.00	9	9.75	9.78	-9	782	-1.15%
2023/02/13	0	0.00	1	9.45	9.46	-1	738	-0.14%
2023/02/10	0.2	9.48	0	0.00	9.57	0.2	737	0.03%
2023/02/09	11	9.61	0	0.00	9.52	11	724	1.52%
2023/01/12	0	0.00	1	8.99	8.94	-1	603	-0.17%
2022/12/22	1	8.87	0	0.00	8.84	1	716	0.14%
2022/12/05	0	0.00	34	9.32	9.36	-34	834	-4.07%
2022/11/11	1	9.00	0	0.00	9.02	1	1,334	0.07%
2022/10/24	0	0.00	2	9.04	8.95	-2	1,553	-0.13%
2022/10/13	0.2	8.70	0	0.00	8.56	0.2	1,636	0.01%
2022/10/07	5	9.23	0	0.00	9.36	5	1,643	0.30%
2022/10/05	6	9.13	0	0.00	9.22	6	1,652	0.36%
2022/09/29	0	0.00	2	8.49	8.59	-2	1,689	-0.12%
2022/09/28	2	8.23	0	0.00	8.23	2	1,702	0.12%
2022/09/26	0	0.00	7	8.89	8.59	-7	1,707	-0.41%
2022/09/23	0.1	9.15	0	0.00	9.12	0.1	1,703	0.01%
2022/09/19	0.2	9.46	0	0.00	9.31	0.2	1,773	0.01%
2022/09/13	1	9.46	0	0.00	9.45	1	1,849	0.05%
2022/09/12	1	9.57	0	0.00	9.40	1	1,896	0.05%
2022/09/08	1	9.42	0	0.00	9.57	1	1,913	0.05%
2022/09/02	1.2	9.99	2	10.00	9.90	-0.8	1,958	-0.04%
2022/09/01	2	10.08	0	0.00	10.05	2	1,960	0.10%
2022/08/31	2	10.45	0	0.00	10.30	2	1,961	0.10%
2022/08/29	0	0.00	1	10.20	10.15	-1	1,769	-0.06%
2022/08/26	0	0.00	0.4	10.55	10.45	-0.4	1,870	-0.02%
2022/08/25	0	0.00	2	10.40	10.45	-2	2,126	-0.09%
2022/08/19	5	10.72	3	10.73	10.70	2	2,648	0.08%
2022/08/15	0	0.00	10	10.50	10.50	-10	3,127	-0.32%
2022/08/11	6	10.40	7	10.34	10.15	-1	3,110	-0.03%
2022/08/02	0	0.00	1	10.15	10.10	-1	3,148	-0.03%
2022/07/21	0	9.96	0	0.00	10.10	0	3,151	0.00%
2022/07/06	0	0.00	1	9.13	9.02	-1	3,190	-0.03%
2022/07/04	2	9.00	0	0.00	9.05	2	3,196	0.06%
2022/06/27	0	0.00	10	10.15	10.25	-10	3,251	-0.31%
2022/06/24	2	10.08	2	9.98	10.00	0	3,266	0.00%
2022/06/21	0	0.00	1	9.77	10.05	-1	3,260	-0.03%
2022/06/20	2.4	9.82	2	9.99	9.66	0.4	3,264	0.01%
2022/06/16	1	10.10	0	0.00	10.10	1	3,230	0.03%
2022/06/15	2	10.25	0	0.00	10.30	2	3,242	0.06%
2022/06/14	3	10.10	2	10.00	10.20	1	3,260	0.03%
2022/06/07	0	0.00	5	10.55	10.50	-5	3,216	-0.16%
2022/06/02	0	0.00	1	11.00	10.75	-1	3,155	-0.03%
2022/06/01	4	10.65	0	0.00	10.70	4	2,944	0.14%
2022/05/31	2	10.65	0	0.00	10.65	2	2,886	0.07%
2022/05/27	0	0.00	4	10.60	10.45	-4	2,700	-0.15%
2022/05/26	0	0.00	1	10.25	10.15	-1	2,557	-0.04%
2022/05/25	5	10.25	0	0.00	10.25	5	2,553	0.20%
2022/05/24	30	10.73	25	10.56	10.25	5	2,575	0.19%
2022/05/23	5	11.30	6	11.25	10.90	-1	2,451	-0.04%
2022/05/18	0	0.00	9	11.05	11.15	-9	2,169	-0.41%
2022/04/27	0	0.00	1	10.65	10.70	-1	2,599	-0.04%
2022/04/20	1	11.25	0	0.00	11.30	1	2,815	0.04%
2022/04/19	0.1	11.26	0	0.00	11.20	0.1	3,010	0.00%
2022/04/15	0	0.00	2	11.00	11.05	-2	3,583	-0.06%
2022/04/13	1	11.40	1	11.30	11.35	0	3,916	0.00%
2022/04/11	5	11.35	0	0.00	11.15	5	4,688	0.11%
2022/04/08	0	0.00	40	11.59	11.55	-40	5,939	-0.67%
2022/04/06	6	11.86	0	0.00	11.90	6	6,749	0.09%
2022/04/01	4	11.96	0	0.00	11.95	4	7,088	0.06%
2022/03/30	0	0.00	2	12.20	12.25	-2	7,207	-0.03%
2022/03/29	5	12.34	0	0.00	12.30	5	7,276	0.07%
2022/03/28	7	12.60	0	0.00	12.60	7	7,773	0.09%
2022/03/24	40	12.92	0	0.00	12.95	40	7,888	0.51%
2022/03/14	0	0.00	2	13.30	13.15	-2	11,143	-0.02%
2022/03/11	0	0.00	1	13.00	13.20	-1	11,265	-0.01%
2022/03/10	2	13.10	1	13.15	13.10	1	11,290	0.01%
2022/03/07	1	12.25	0	0.00	12.20	1	11,190	0.01%
2022/03/04	1	12.90	1	12.85	12.80	0	11,281	0.00%
2022/03/02	1	13.00	0	0.00	13.00	1	11,335	0.01%
2022/02/25	2	12.75	1	12.90	12.80	1	11,249	0.01%
2022/02/24	12	12.85	6	13.07	12.85	6	11,276	0.05%
2022/02/22	10	13.55	0	0.00	13.60	10	11,281	0.09%
2022/02/21	0	0.00	6	13.65	14.00	-6	11,304	-0.05%
2022/02/18	6	14.00	0	0.00	13.85	6	11,289	0.05%
2022/02/11	5	14.32	0	0.00	14.30	5	11,205	0.04%
2022/02/10	10	14.45	11	14.21	14.20	-1	11,154	-0.01%
2022/02/09	2	14.10	0	0.00	14.30	2	11,116	0.02%
2022/02/07	0	0.00	3	13.15	13.45	-3	11,009	-0.03%
2022/01/26	1	12.75	3	12.82	12.70	-2	10,980	-0.02%
2022/01/25	1	12.85	0	0.00	12.75	1	10,972	0.01%
2022/01/21	1	13.30	0	0.00	13.25	1	10,923	0.01%
2022/01/19	2	13.55	0	0.00	13.60	2	10,860	0.02%
2022/01/18	3	14.00	3	13.75	13.75	0	10,828	0.00%
2022/01/14	0	0.00	51	13.30	13.35	-51	10,755	-0.47%
2022/01/13	2	13.90	0	0.00	13.70	2	10,673	0.02%
2022/01/12	4	14.05	0	0.00	14.00	4	10,594	0.04%
2022/01/11	7	14.08	1	14.00	14.15	6	10,392	0.06%
2022/01/10	5	14.79	6	14.88	14.40	-1	10,207	-0.01%
2022/01/07	0	0.00	2.5	14.66	14.55	-2.5	9,773	-0.03%
2022/01/06	16	15.22	13.5	15.09	15.15	2.5	9,598	0.03%
2022/01/05	17	15.25	19	15.48	14.90	-2	9,413	-0.02%
2022/01/04	23	15.46	42	15.73	15.10	-19	8,986	-0.21%
2022/01/03	70	16.10	363	16.02	16.10	-293	8,602	-3.41%	大賣/鉅額交易
2021/12/30	379	15.76	30	15.72	16.00	349	7,340	4.75%	大買/鉅額交易
2021/12/29	14	14.89	3	14.53	14.55	11	6,655	0.17%
2021/12/28	11	14.80	4	14.75	14.60	7	6,490	0.11%
2021/12/27	0	0.00	1	14.45	14.45	-1	6,159	-0.02%
2021/12/22	4	14.58	5	14.63	14.30	-1	5,924	-0.02%
2021/12/21	2	13.93	13	13.90	13.95	-11	5,385	-0.20%
2021/12/20	0	0.00	1	14.10	14.10	-1	5,307	-0.02%
2021/12/17	5	14.06	31	14.07	14.00	-26	5,250	-0.50%
2021/12/16	33	14.78	27	14.75	14.85	6	5,064	0.12%
2021/12/15	29	14.98	54.1	14.77	14.60	-25.1	4,812	-0.52%
2021/12/14	122.1	14.81	99	15.21	14.10	23.1	4,038	0.57%	大買/
2021/12/13	33	15.47	10	15.27	15.55	23	3,048	0.75%
2021/12/10	38	13.71	20.1	13.71	14.15	17.9	2,758	0.65%
2021/12/09	58	12.80	68	12.72	12.90	-10	2,045	-0.49%
2021/12/07	2	11.65	0	0.00	11.50	2	1,810	0.11%
2021/12/06	0	0.00	33	11.55	11.45	-33	1,682	-1.96%
2021/12/01	1	11.00	0	0.00	11.10	1	1,688	0.06%
2021/11/30	0	0.00	4	10.95	10.85	-4	1,681	-0.24%
2021/11/29	5	10.70	0	0.00	10.70	5	1,549	0.32%
2021/11/26	40	10.98	0	0.00	10.90	40	1,524	2.62%
2021/11/24	0	0.00	24	11.63	11.65	-24	1,453	-1.65%
2021/11/23	25	11.35	0	0.00	11.25	25	1,424	1.76%
2021/11/22	0	0.00	20	11.57	11.70	-20	1,376	-1.45%
2021/11/19	18	11.30	0	0.00	11.30	18	1,324	1.36%
2021/11/18	0	0.00	78	11.36	11.50	-78	1,294	-6.02%
2021/11/17	0	0.00	1	11.00	11.00	-1	1,240	-0.08%
2021/11/03	72	11.15	0	0.00	11.15	72	1,273	5.65%
2021/10/26	7	11.40	0	0.00	11.20	7	1,332	0.53%
2021/10/04	0.1	10.45	0	0.00	10.20	0.1	1,738	0.01%
2021/09/28	0.1	11.45	0	0.00	11.45	0.1	1,721	0.01%
2021/09/23	0.1	11.25	0	0.00	11.20	0.1	1,727	0.01%
2021/08/27	7	12.00	0	0.00	12.00	7	1,870	0.37%
2021/08/23	5	12.05	5	12.05	12.15	0	1,923	0.00%
2021/08/17	5	11.85	0	0.00	11.60	5	1,937	0.26%
2021/08/12	0	0.00	2	12.60	12.65	-2	1,974	-0.10%
2021/08/11	1	12.95	0	0.00	12.50	1	1,996	0.05%
2021/08/10	6	13.19	0	0.00	13.15	6	1,991	0.30%
2021/08/05	6	13.75	0	0.00	13.55	6	2,111	0.28%
2021/08/04	0	0.00	5	14.20	14.10	-5	2,129	-0.23%
2021/07/30	5	13.30	0	0.00	13.30	5	2,233	0.22%
2021/07/27	3	13.90	0	0.00	13.55	3	2,436	0.12%
2021/07/22	0	0.00	5	14.00	13.80	-5	2,696	-0.19%
2021/07/21	5	13.20	0	0.00	13.15	5	2,834	0.18%
2021/07/20	0	0.00	1	14.00	13.45	-1	3,015	-0.03%
2021/07/19	1	14.40	5	14.20	14.25	-4	3,107	-0.13%
2021/07/15	0	0.00	3	13.40	13.45	-3	3,479	-0.09%
2021/07/14	5	13.30	2	13.80	13.25	3	3,524	0.09%
2021/07/13	0	0.00	7	14.00	13.70	-7	3,579	-0.20%
2021/07/12	2	13.45	0	0.00	13.55	2	3,608	0.06%
2021/07/08	0	0.00	5	13.70	13.40	-5	3,902	-0.13%
2021/07/07	6	13.29	0	0.00	13.25	6	3,992	0.15%
2021/07/05	0	0.00	15.7	13.86	13.75	-15.7	4,274	-0.37%
2021/07/02	6	13.45	0	0.00	13.35	6	4,318	0.14%
2021/07/01	9	13.42	0	0.00	13.25	9	4,421	0.20%
2021/06/30	0	0.00	0.8	13.50	13.50	-0.8	4,552	-0.02%
2021/06/28	2	14.10	0	0.00	13.75	2	5,029	0.04%
2021/06/18	1	13.65	0	0.00	13.65	1	5,603	0.02%
2021/06/02	1	14.00	0	0.00	14.05	1	6,359	0.02%
2021/06/01	0	0.00	1	14.30	14.30	-1	6,363	-0.02%
2021/05/27	0	0.00	5	13.30	13.35	-5	6,351	-0.08%
2021/05/26	1	13.45	0	0.00	13.55	1	6,377	0.02%
2021/05/20	0	0.00	4	12.60	12.50	-4	6,484	-0.06%
2021/05/19	4	12.45	4	12.20	12.85	0	6,491	0.00%
2021/05/17	4	12.05	0	0.00	11.20	4	6,454	0.06%
2021/05/13	2	12.03	14	11.75	12.45	-12	6,367	-0.19%
2021/05/07	1	14.60	0	0.00	14.90	1	6,300	0.02%
2021/05/06	11	14.31	0	0.00	14.35	11	6,262	0.18%
2021/05/05	7	14.90	0	0.00	14.55	7	6,200	0.11%
2021/05/04	0	0.00	14	15.46	14.80	-14	6,154	-0.23%
2021/05/03	1	16.25	8	16.15	15.85	-7	6,039	-0.12%
2021/04/29	0	0.00	1	17.60	17.05	-1	5,940	-0.02%
2021/04/28	3	17.65	50	17.65	17.75	-47	5,858	-0.80%
2021/04/27	26	17.81	4	17.74	17.70	22	5,780	0.38%
2021/04/26	37	18.53	2	18.18	18.25	35	5,597	0.63%
2021/04/23	11	18.01	7	18.02	18.00	4	5,401	0.07%
2021/04/22	25	18.53	11	17.62	17.00	14	5,269	0.27%
2021/04/21	3	18.13	3	17.80	18.35	0	5,031	0.00%
2021/04/19	2	17.08	0	0.00	17.25	2	4,883	0.04%
2021/04/15	27	17.61	31	17.31	17.45	-4	4,768	-0.08%
2021/04/14	2	16.55	2	16.70	16.75	0	4,583	0.00%
2021/04/13	3	17.22	1	17.57	16.90	2	4,557	0.04%
2021/04/12	1	17.70	0	0.00	17.70	1	4,493	0.02%
2021/04/08	7	17.34	0	0.00	17.30	7	4,247	0.16%
2021/04/07	0.7	17.21	0	0.00	17.35	0.7	4,208	0.02%
2021/04/06	1.3	17.23	32	17.16	16.85	-30.7	4,178	-0.73%
2021/04/01	37	17.68	6	17.51	17.00	31	4,311	0.72%
2021/03/31	3	16.77	14	16.79	16.85	-11	4,099	-0.27%
2021/03/30	214	16.76	224	16.24	16.10	-10	3,892	-0.26%	大買/大賣/
2021/03/29	11	15.72	2	15.68	15.40	9	3,593	0.25%
2021/03/26	1	14.80	3	14.62	14.80	-2	3,579	-0.06%
2021/03/25	0	0.00	6	14.63	14.55	-6	3,595	-0.17%
2021/03/24	0	0.00	4	15.03	14.90	-4	3,567	-0.11%
2021/03/23	4	15.23	1	15.10	15.10	3	3,541	0.08%
2021/03/22	3	15.53	4	15.66	15.55	-1	3,447	-0.03%
2021/03/19	17	15.36	216.4	15.25	15.00	-199.4	3,346	-5.96%	大賣/鉅額交易
2021/03/18	212.4	15.27	1	15.25	15.30	211.4	3,049	6.93%	大買/鉅額交易
2021/03/11	0	0.00	0.6	13.95	14.05	-0.6	3,131	-0.02%
2021/03/10	2	13.78	0	0.00	13.80	2	3,338	0.06%
2021/03/08	1	13.60	0	0.00	13.50	1	3,479	0.03%
2021/03/03	0	0.00	15.7	14.01	14.10	-15.7	3,955	-0.40%
2021/02/26	0	0.00	3	13.83	14.20	-3	3,976	-0.08%
2021/02/25	0	0.00	6.9	14.05	14.00	-6.9	3,985	-0.17%
2021/02/24	0	0.00	4	14.40	13.95	-4	4,016	-0.10%
2021/02/22	2	14.00	0	0.00	14.05	2	4,684	0.04%
2021/02/03	0	0.00	0.2	12.95	13.00	-0.2	4,579	0.00%
2021/02/01	0	0.00	1	12.10	12.75	-1	4,465	-0.02%
2021/01/22	1	12.55	0	0.00	12.65	1	4,354	0.02%
2021/01/21	0	0.00	3	12.40	12.40	-3	4,341	-0.07%
2021/01/20	0	0.00	5	12.65	12.50	-5	4,325	-0.12%
2021/01/15	3	13.60	0	0.00	13.55	3	4,250	0.07%
2021/01/14	5	14.15	10	14.05	14.05	-5	4,215	-0.12%
2021/01/13	17	14.28	7	14.35	14.00	10	4,188	0.24%
2021/01/11	0	0.00	2	14.00	13.80	-2	4,076	-0.05%
2021/01/06	1	13.85	0	0.00	13.80	1	4,117	0.02%
2020/12/31	0	0.00	10	14.15	14.10	-10	3,966	-0.25%
2020/12/30	0	0.00	3	14.25	14.25	-3	3,931	-0.08%
2020/12/22	0	0.00	1	14.20	13.80	-1	3,450	-0.03%
2020/12/18	15	13.95	15	13.75	13.70	0	3,302	0.00%
2020/12/15	2	13.88	0	0.00	13.65	2	3,289	0.06%
2020/12/14	0	0.00	10	14.10	14.15	-10	3,262	-0.31%
2020/12/07	0	0.00	12	14.30	14.25	-12	3,048	-0.39%
2020/12/04	5	14.40	1	14.30	14.50	4	2,894	0.14%
2020/12/03	4	13.65	42	13.80	13.65	-38	2,678	-1.42%
2020/12/02	2	13.85	100	13.98	13.90	-98	2,725	-3.60%
2020/12/01	1	14.05	3	14.27	14.30	-2	2,750	-0.07%
2020/11/30	1	13.85	1	13.50	13.70	0	2,681	0.00%
2020/11/27	3	12.72	0	0.00	12.95	3	2,474	0.12%
2020/11/26	0	0.00	7	12.80	12.70	-7	2,480	-0.28%
2020/11/25	100	12.83	0.1	12.70	12.55	99.9	2,452	4.07%
2020/11/23	3	12.47	1	12.60	12.65	2	2,395	0.08%
2020/11/20	80	13.13	37	12.71	12.65	43	2,329	1.85%
2020/11/19	10	12.90	6	12.68	12.90	4	1,896	0.21%
2020/11/16	5	11.85	5	11.70	11.70	0	1,609	0.00%
2020/11/13	0	0.00	1	11.45	11.50	-1	1,593	-0.06%
2020/11/12	1	11.33	0	0.00	11.40	1	1,595	0.06%
2020/11/11	0	0.00	1	11.35	11.35	-1	1,627	-0.06%
2020/11/10	0	0.00	29	11.38	11.25	-29	1,632	-1.78%
2020/11/09	0	11.45	3	11.20	11.25	-3	1,624	-0.18%
2020/11/06	29	11.15	0	0.00	11.10	29	1,622	1.79%
2020/11/03	0	0.00	1.1	11.06	11.15	-1.1	1,671	-0.07%
2020/11/02	3	10.78	0	0.00	10.85	3	1,683	0.18%
2020/10/28	1	11.45	0	0.00	11.45	1	1,721	0.06%
2020/10/26	0.1	11.65	0	0.00	11.70	0.1	1,818	0.00%
2020/10/19	0	0.00	5	11.63	11.80	-5	1,858	-0.27%
2020/10/16	0	0.00	3	11.75	11.65	-3	1,866	-0.16%
2020/10/15	1	12.20	1	12.15	11.80	0	1,877	0.00%
2020/10/14	0	0.00	1	11.70	11.85	-1	1,837	-0.06%
2020/10/13	0	0.00	8	11.19	11.30	-8	1,825	-0.44%
2020/10/12	2	11.15	2	11.25	11.15	0	1,826	0.00%
2020/10/08	1	11.15	1	11.20	11.25	0	1,845	0.00%
2020/10/07	1	11.15	3	11.27	11.25	-2	1,861	-0.11%
2020/10/06	1	11.20	1	11.45	11.25	0	1,890	0.00%
2020/10/05	1.1	10.92	1	11.40	11.10	0.1	1,926	0.00%
2020/09/30	1.1	11.01	1	11.30	10.95	0.1	1,991	0.00%
2020/09/29	3	11.10	1	11.40	11.00	2	2,252	0.09%
2020/09/28	2	11.20	2	11.45	11.15	0	2,341	0.00%
2020/09/25	2	10.98	1	11.15	10.65	1	2,363	0.04%
2020/09/24	3	11.25	1	11.50	11.20	2	2,353	0.09%
2020/09/23	1	11.55	0	0.00	11.50	1	2,355	0.04%
2020/09/22	0	0.00	2	11.80	11.75	-2	2,363	-0.08%
2020/09/15	0	0.00	1	11.85	11.80	-1	2,358	-0.04%
2020/09/14	2	11.65	2	11.78	11.70	0	2,385	0.00%
2020/09/11	6	11.60	0	0.00	11.60	6	2,413	0.25%
2020/09/10	0	0.00	10	12.05	11.90	-10	2,400	-0.42%
2020/09/09	20	11.90	50	12.12	12.20	-30	2,363	-1.27%
2020/09/08	50	11.85	1	11.85	11.90	49	2,353	2.08%
2020/09/07	5	12.30	10	12.50	12.15	-5	2,355	-0.21%
2020/09/04	7	12.09	4	11.85	12.50	3	2,284	0.13%
2020/09/03	1	11.85	170	11.63	11.85	-169	2,171	-7.78%	大賣/鉅額交易
2020/09/02	2	11.13	6	11.27	11.15	-4	1,993	-0.20%
2020/09/01	9	11.27	3	11.30	11.10	6	2,031	0.30%
2020/08/31	3	10.90	2	11.15	10.85	1	2,084	0.05%
2020/08/28	32	10.94	0	0.00	10.90	32	2,094	1.53%
2020/08/27	1	11.00	2	11.27	11.10	-1	2,112	-0.05%
2020/08/26	3	10.80	1	11.10	10.80	2	2,084	0.10%
2020/08/25	2	10.75	2	10.92	10.75	0	2,101	0.00%
2020/08/24	1	10.60	1	11.00	10.60	0	2,117	0.00%
2020/08/21	1	10.55	1	10.95	10.60	0	2,125	0.00%
2020/08/20	84	10.80	1	11.05	10.40	83	2,123	3.91%
2020/08/19	39.3	11.39	0	0.00	11.30	39.3	2,077	1.89%
2020/08/18	24	11.51	0	0.00	11.55	24	2,069	1.16%
2020/08/17	0.7	11.65	5	11.66	11.70	-4.3	2,075	-0.21%
2020/08/11	3	11.22	1	11.30	11.30	2	2,042	0.10%
2020/08/10	1	11.45	2	11.55	11.40	-1	2,035	-0.05%
2020/08/07	2	11.53	0	0.00	11.45	2	2,047	0.10%
2020/08/06	1	11.60	0	0.00	11.60	1	2,045	0.05%
2020/08/03	0	0.00	2	11.90	11.80	-2	2,056	-0.10%
2020/07/31	22	11.97	16	11.88	12.00	6	2,039	0.29%
2020/07/30	3	11.03	2.5	11.19	11.00	0.5	1,949	0.03%
2020/07/29	0	0.00	2	11.07	10.90	-2	1,951	-0.10%
2020/07/28	2	10.95	11	10.91	10.75	-9	1,958	-0.46%
2020/07/27	1	11.15	1	11.50	11.20	0	1,951	0.00%
2020/07/24	3	11.37	1	11.30	11.25	2	1,988	0.10%
2020/07/22	2	11.78	2	11.93	11.65	0	2,039	0.00%
2020/07/21	1	11.70	2	11.80	11.80	-1	2,025	-0.05%
2020/07/20	2	11.40	21	11.33	11.30	-19	2,010	-0.94%
2020/07/17	0	0.00	9	11.59	11.55	-9	2,006	-0.45%
2020/07/16	1	11.70	10	11.65	11.60	-9	1,998	-0.45%
2020/07/14	1	11.90	0	0.00	11.80	1	2,014	0.05%
2020/07/13	10	12.05	1	12.15	12.20	9	2,016	0.45%
2020/07/10	5	11.90	0	0.00	11.80	5	2,011	0.25%
2020/07/08	96	12.95	72	12.89	12.65	24	1,940	1.24%
2020/07/07	2	11.55	9	11.64	12.00	-7	1,684	-0.42%
2020/07/06	2	11.28	6	11.42	11.25	-4	1,610	-0.25%
2020/07/03	2	11.10	0	0.00	11.00	2	1,589	0.13%
2020/06/23	1	11.20	0	0.00	10.90	1	1,664	0.06%
2020/06/22	11	11.25	0	0.00	11.25	11	1,665	0.66%
2020/06/11	1	11.10	0	0.00	10.85	1	1,733	0.06%
2020/06/10	1	11.15	2	11.28	11.25	-1	1,732	-0.06%
2020/06/09	3	11.17	5	11.31	11.10	-2	1,772	-0.11%
2020/06/08	2	11.35	0	0.00	11.35	2	1,807	0.11%
2020/06/05	0	0.00	2	11.40	11.55	-2	1,780	-0.11%
2020/06/04	0	0.00	2	10.55	10.55	-2	1,705	-0.12%
2020/06/03	0	0.00	4	10.80	10.75	-4	1,725	-0.23%
2020/05/29	3	10.08	1	10.25	10.00	2	1,885	0.11%
2020/05/21	1	10.70	0	0.00	10.75	1	1,881	0.05%
2020/05/14	2	10.95	0	0.00	10.85	2	1,875	0.11%
2020/05/13	1.3	11.32	0	0.00	11.30	1.3	1,853	0.07%
2020/05/12	1.2	11.48	0	0.00	11.40	1.2	1,850	0.06%
2020/05/11	0	0.00	5.1	11.65	11.60	-5.1	1,844	-0.28%
2020/05/08	1	11.40	0	0.00	11.40	1	1,840	0.05%
2020/05/07	1	11.55	2	11.60	11.60	-1	1,826	-0.05%
2020/05/05	2	11.40	1	11.65	11.30	1	1,813	0.06%
2020/05/04	2	11.53	0.2	11.50	11.50	1.8	1,809	0.10%
2020/04/30	0	0.00	1	11.75	11.75	-1	1,808	-0.06%
2020/04/29	7	11.69	5	11.80	11.60	2	1,812	0.11%
2020/04/28	7	12.03	8	11.96	11.85	-1	1,781	-0.06%
2020/04/27	0	0.00	4	11.44	11.45	-4	1,758	-0.23%
2020/04/24	0	0.00	1	11.25	11.15	-1	1,750	-0.06%
2020/04/23	1	11.10	1	11.30	11.15	0	1,761	0.00%
2020/04/22	1	10.95	5	10.91	11.00	-4	1,769	-0.23%
2020/04/21	2	11.05	0	0.00	10.85	2	1,784	0.11%
2020/04/20	2	11.15	2	11.33	11.40	0	1,832	0.00%
2020/04/17	2	11.35	4	11.65	11.30	-2	1,833	-0.11%
2020/04/16	1	11.30	6	11.45	11.35	-5	1,816	-0.28%
2020/04/15	1	11.25	1	11.20	11.25	0	1,812	0.00%
2020/04/08	2	10.30	1	10.25	10.30	1	2,025	0.05%
2020/04/01	2	9.88	80	9.96	9.84	-78	1,973	-3.95%
2020/03/31	0	0.00	10	9.27	9.28	-10	1,908	-0.52%
2020/03/30	0	0.00	4	8.94	9.17	-4	1,897	-0.21%
2020/03/27	0	0.00	17	9.33	9.25	-17	1,890	-0.90%
2020/03/26	10	8.72	0	0.00	8.89	10	1,865	0.54%
2020/03/25	19	8.51	0	0.00	8.39	19	1,857	1.02%
2020/03/19	22.2	7.67	0	0.00	7.66	22.2	1,914	1.16%
2020/03/17	11	9.20	0	0.00	9.20	11	1,863	0.59%
2020/03/16	2	10.50	0	0.00	10.20	2	1,821	0.11%
2020/03/13	15	10.45	0	0.00	10.50	15	1,807	0.83%
2020/03/12	16	12.12	0	0.00	11.60	16	1,760	0.91%
2020/03/11	20	12.66	0	0.00	12.70	20	1,717	1.16%
2020/03/09	2	13.40	0	0.00	12.90	2	1,701	0.12%
2020/03/06	11	13.93	11	14.02	13.70	0	1,661	0.00%
2020/03/05	15	13.87	113.2	13.95	13.95	-98.2	1,566	-6.27%	大賣/
2020/03/04	20	12.66	0	0.00	12.70	20	1,466	1.36%
2020/03/03	1.1	12.90	0	0.00	12.90	1.1	1,451	0.07%
2020/03/02	1	12.90	0.8	13.10	12.90	0.2	1,444	0.01%
2020/02/27	20	13.18	0	0.00	13.15	20	1,444	1.38%
2020/02/25	6	13.26	1	13.60	13.55	5	1,428	0.35%
2020/02/24	11	13.83	0	0.00	13.80	11	1,438	0.76%
2020/02/21	40	14.02	0	0.00	14.00	40	1,446	2.76%
2020/02/20	1	14.15	6	14.32	14.15	-5	1,436	-0.35%
2020/02/13	1	14.20	1	14.40	14.05	0	1,482	0.00%
2020/02/12	0	0.00	14	14.30	14.25	-14	1,485	-0.94%
2020/02/10	4	13.80	0	0.00	13.90	4	1,479	0.27%
2020/02/07	3	14.13	0	0.00	14.15	3	1,474	0.20%
2020/02/05	5	14.10	2	14.35	14.25	3	1,462	0.21%
2020/02/03	1	14.10	0	0.00	13.70	1	1,471	0.07%
2020/01/31	7	14.51	2	14.60	14.60	5	1,451	0.34%
2020/01/30	13	15.05	1	15.00	14.85	12	1,448	0.83%
2020/01/20	1	16.55	3	16.65	16.50	-2	1,426	-0.14%
2020/01/17	2	16.68	0	0.00	16.75	2	1,420	0.14%
2020/01/14	2	16.90	0	0.00	16.75	2	1,386	0.14%
2020/01/13	0	0.00	16	16.54	16.50	-16	1,318	-1.21%
2020/01/08	7	15.92	0	0.00	15.85	7	1,288	0.54%
2020/01/07	2	16.08	1	16.25	16.15	1	1,274	0.08%
2020/01/06	3	16.22	0	0.00	16.10	3	1,250	0.24%
2020/01/03	1	16.35	1	16.60	16.65	0	1,230	0.00%
2020/01/02	19	16.47	19	16.33	16.50	0	1,195	0.00%
2019/12/30	1	15.20	1	15.35	15.15	0	1,190	0.00%
2019/12/25	1.1	15.05	1	15.15	15.10	0.1	1,240	0.01%
2019/12/23	3	15.32	0	0.00	15.15	3	1,253	0.24%
2019/12/20	2	15.43	0	0.00	15.40	2	1,256	0.16%
2019/12/18	2	15.70	18	15.51	15.65	-16	1,299	-1.23%
2019/12/17	4	15.35	2	15.50	15.35	2	1,263	0.16%
2019/12/16	2	15.23	8	15.16	15.25	-6	1,236	-0.49%
2019/12/13	9	14.49	1	14.55	14.45	8	1,184	0.68%
2019/12/11	1	15.05	1	15.20	15.10	0	1,154	0.00%
2019/12/09	1	15.05	6	15.28	15.00	-5	1,145	-0.44%
2019/12/06	6	15.00	0	0.00	14.90	6	1,145	0.52%
2019/12/05	1	15.35	1	15.20	15.10	0	1,144	0.00%
2019/12/03	0	0.00	5	14.80	14.75	-5	1,141	-0.44%
2019/11/18	0	0.00	23	14.85	14.90	-23	1,175	-1.96%
2019/11/15	0.1	14.90	0	0.00	14.95	0.1	1,174	0.01%
2019/11/14	1.1	14.85	2	15.03	14.90	-0.9	1,175	-0.08%
2019/11/13	2	14.88	0.2	15.00	15.00	1.8	1,173	0.15%
2019/11/07	0	0.00	2	16.55	16.30	-2	1,135	-0.18%
2019/11/06	1	16.70	0	0.00	16.55	1	1,130	0.09%
2019/11/04	0	0.00	1	16.65	16.65	-1	1,149	-0.09%
2019/11/01	1	16.45	0	0.00	16.45	1	1,166	0.09%
2019/10/31	1	16.70	3	16.75	16.60	-2	1,182	-0.17%
2019/10/29	2	17.20	21	17.22	17.10	-19	1,167	-1.63%
2019/10/28	1	17.45	1	17.70	17.40	0	1,168	0.00%
2019/10/25	1	17.50	0	0.00	17.50	1	1,166	0.09%
2019/10/24	2	17.58	0	0.00	17.55	2	1,175	0.17%
2019/10/22	0	0.00	2	17.80	17.60	-2	1,185	-0.17%
2019/10/21	0	0.00	1	17.75	17.65	-1	1,199	-0.08%
2019/10/17	0	0.00	8	17.68	17.60	-8	1,217	-0.66%
2019/10/16	1	17.60	1	17.85	17.60	0	1,228	0.00%
2019/10/08	6	18.00	0	0.00	17.80	6	1,239	0.48%
2019/10/07	2	18.40	3	18.58	18.35	-1	1,212	-0.08%
2019/10/04	18	18.71	2	18.83	18.65	16	1,205	1.33%
2019/10/03	11	18.50	7	18.46	18.60	4	1,118	0.36%
2019/10/02	1	18.10	1	18.20	18.15	0	1,111	0.00%
2019/10/01	0	0.00	1	17.85	18.10	-1	1,111	-0.09%
2019/09/27	1	17.70	0	0.00	17.55	1	1,105	0.09%
2019/09/26	0	0.00	10	17.95	17.90	-10	1,131	-0.88%
2019/09/25	1	18.05	1	17.85	18.10	0	1,204	0.00%
2019/09/24	1	18.25	2	18.38	18.30	-1	1,206	-0.08%
2019/09/23	2	18.25	3	17.97	18.20	-1	1,185	-0.08%
2019/09/20	1	17.45	1	17.65	17.40	0	1,136	0.00%
2019/09/19	1	17.40	0	0.00	17.45	1	1,158	0.09%
2019/09/18	1	17.25	3	17.45	17.50	-2	1,172	-0.17%
2019/09/17	1	17.40	0	0.00	17.30	1	1,171	0.09%
2019/09/16	1	17.60	0	0.00	17.65	1	1,175	0.09%
2019/09/12	0	0.00	2	17.75	17.80	-2	1,188	-0.17%
2019/09/11	1	17.40	0	0.00	17.35	1	1,218	0.08%
2019/09/10	2	17.70	135	17.67	17.55	-133	1,232	-10.79%	大賣/鉅額交易
2019/09/09	3	18.15	3	18.00	17.95	0	1,228	0.00%
2019/09/06	136	18.21	1	18.35	18.25	135	1,228	10.99%	大買/鉅額交易
2019/09/03	2	18.18	2	18.23	18.00	0	1,240	0.00%
2019/09/02	1	18.15	4	18.21	18.30	-3	1,243	-0.24%
2019/08/30	5	17.82	6	17.98	18.10	-1	1,247	-0.08%
2019/08/28	0	0.00	1	17.20	17.10	-1	1,213	-0.08%
2019/08/27	1	17.00	1	17.20	17.00	0	1,222	0.00%
2019/08/26	1	17.00	0	0.00	17.00	1	1,249	0.08%
2019/08/22	1	17.45	5	17.41	17.40	-4	1,293	-0.31%
2019/08/21	1	17.35	1	17.50	17.35	0	1,297	0.00%
2019/08/20	0	0.00	1	17.40	17.35	-1	1,303	-0.08%
2019/08/19	1	17.30	2	17.45	17.25	-1	1,312	-0.08%
2019/08/16	0	0.00	1	17.25	17.30	-1	1,328	-0.08%
2019/08/14	1	17.10	1	17.30	17.05	0	1,348	0.00%
2019/08/06	1	15.70	1	15.90	16.20	0	1,392	0.00%
2019/08/05	1	17.00	0	0.00	16.55	1	1,404	0.07%
2019/08/02	1	17.20	1	17.35	17.30	0	1,409	0.00%
2019/07/30	2.5	18.30	1	18.80	18.15	1.5	1,432	0.10%
2019/07/29	1.3	18.62	1	18.80	18.55	0.3	1,463	0.02%
2019/07/26	0.2	18.55	1	18.70	18.65	-0.8	1,474	-0.06%
2019/07/25	0	0.00	1	18.60	18.55	-1	1,495	-0.07%
2019/07/23	0	0.00	1	18.35	18.35	-1	1,611	-0.06%
2019/07/19	0	0.00	1	18.35	18.00	-1	1,675	-0.06%
2019/07/18	1	18.15	0	0.00	18.05	1	1,809	0.06%
2019/07/17	0	0.00	1	18.80	18.65	-1	2,214	-0.05%
2019/07/16	0	0.00	1	18.40	18.50	-1	2,294	-0.04%
2019/07/15	1	18.20	1	18.35	18.30	0	2,328	0.00%
2019/07/12	1	18.70	0	0.00	18.60	1	2,396	0.04%
2019/07/11	0	0.00	1	18.95	18.85	-1	2,482	-0.04%
2019/07/09	1	18.70	0	0.00	18.55	1	2,865	0.03%
2019/07/05	1	19.25	0	0.00	19.25	1	2,977	0.03%
2019/07/03	1	19.55	5.3	19.70	19.40	-4.3	3,047	-0.14%
2019/07/02	5	19.84	3	19.50	19.95	2	3,071	0.07%
2019/07/01	1	19.10	11	19.07	19.10	-10	3,116	-0.32%
2019/06/27	0	0.00	3	19.00	18.95	-3	3,214	-0.09%
2019/06/26	1.3	18.94	0	0.00	18.70	1.3	3,248	0.04%
2019/06/25	2	19.45	1	19.75	19.25	1	3,285	0.03%
2019/06/24	1	19.60	1	19.75	19.55	0	3,327	0.00%
2019/06/21	1	19.65	1.3	19.73	19.55	-0.3	3,581	-0.01%
2019/06/20	1	19.50	1	19.65	19.60	0	3,676	0.00%
2019/06/19	1	19.45	2	19.55	19.55	-1	3,892	-0.03%
2019/06/18	0.3	18.70	0	0.00	18.85	0.3	4,093	0.01%
2019/06/17	1	19.40	1	19.55	19.40	0	4,123	0.00%
2019/06/11	0	0.00	2	19.00	19.15	-2	4,545	-0.04%
2019/05/31	10	19.10	0	0.00	19.15	10	5,623	0.18%
2019/05/30	0	0.00	1	18.45	18.75	-1	5,667	-0.02%
2019/05/22	0	0.00	9	17.95	17.90	-9	6,934	-0.13%
2019/05/16	0	0.00	2	18.20	18.00	-2	8,159	-0.02%
2019/05/15	0	0.00	1	18.25	18.30	-1	8,498	-0.01%
2019/05/14	2	17.40	0	0.00	18.15	2	8,557	0.02%
2019/05/10	1	18.50	1	18.60	18.25	0	8,636	0.00%
2019/05/09	0	0.00	3	18.70	18.20	-3	8,684	-0.03%
2019/05/08	6	18.89	0	0.00	18.90	6	8,707	0.07%
2019/05/07	2	19.20	2	19.20	19.10	0	8,754	0.00%
2019/05/06	27	19.13	5	18.85	18.90	22	8,890	0.25%
2019/05/03	3	19.55	1	19.50	19.50	2	8,868	0.02%
2019/05/02	10	19.30	2	19.53	19.50	8	8,861	0.09%
2019/04/30	3	19.28	37	19.77	19.30	-34	8,840	-0.38%
2019/04/29	0	0.00	2	20.00	20.00	-2	8,788	-0.02%
2019/04/26	2	20.65	0	0.00	20.55	2	8,746	0.02%
2019/04/25	2	21.03	10	21.10	20.95	-8	8,709	-0.09%
2019/04/24	6	21.17	15	21.05	20.85	-9	8,691	-0.10%
2019/04/23	8	22.23	13	22.22	21.65	-5	8,579	-0.06%
2019/04/22	0	0.00	4	21.49	21.65	-4	8,170	-0.05%
2019/04/19	0	0.00	1	21.00	20.90	-1	8,086	-0.01%
2019/04/18	8	20.84	5.1	20.86	20.70	2.9	8,058	0.04%
2019/04/17	8	21.41	0	0.00	21.30	8	7,997	0.10%
2019/04/16	16	22.02	7	22.05	21.85	9	7,921	0.11%
2019/04/15	6	21.52	9	21.81	21.60	-3	7,713	-0.04%
2019/04/12	4	20.70	0	0.00	20.55	4	7,600	0.05%
2019/04/11	2	21.38	0	0.00	21.10	2	7,598	0.03%
2019/04/10	2	21.50	3	21.40	21.45	-1	7,498	-0.01%
2019/04/03	7	21.26	0	0.00	21.15	7	7,446	0.09%
2019/04/02	0	0.00	1	20.85	20.80	-1	7,366	-0.01%
2019/04/01	4	20.45	0	0.00	20.40	4	7,315	0.05%
2019/03/29	0	0.00	5	20.60	20.60	-5	7,273	-0.07%
2019/03/28	3	20.57	0	0.00	20.40	3	7,281	0.04%
2019/03/26	7	21.67	1	21.70	21.30	6	7,649	0.08%
2019/03/25	2	20.50	4	20.78	21.05	-2	7,476	-0.03%
2019/03/22	9	21.67	155	21.89	21.30	-146	7,428	-1.97%	大賣/鉅額交易
2019/03/21	157	22.03	6	21.78	22.15	151	7,226	2.09%	大買/鉅額交易
2019/03/20	5	20.95	6	21.03	20.90	-1	7,022	-0.01%
2019/03/19	8	20.86	2	20.80	20.75	6	7,005	0.09%
2019/03/18	21	21.21	2	21.28	21.15	19	6,945	0.27%
2019/03/15	0	0.00	3	20.53	20.70	-3	6,757	-0.04%
2019/03/14	9	20.48	6	20.70	20.55	3	6,726	0.04%
2019/03/13	6	21.04	5	21.01	20.70	1	6,777	0.01%
2019/03/12	2	20.30	0	0.00	20.30	2	6,556	0.03%
2019/03/08	3	20.62	30	20.45	20.50	-27	6,674	-0.40%
2019/03/07	51	21.04	20	20.95	20.80	31	6,451	0.48%
2019/03/06	4	20.63	3	21.00	20.75	1	6,282	0.02%
2019/03/04	10	20.67	18	20.77	20.90	-8	6,402	-0.12%
2019/02/27	9	20.61	6.7	20.71	20.60	2.3	6,134	0.04%
2019/02/26	3	20.12	0	0.00	19.90	3	5,759	0.05%
2019/02/25	1	19.90	2	20.13	20.20	-1	5,731	-0.02%
2019/02/22	6	20.37	8	20.71	20.25	-2	5,680	-0.04%
2019/02/21	4	19.98	2	20.10	20.60	2	5,529	0.04%
2019/02/20	3	20.35	0	0.00	20.15	3	5,470	0.05%
2019/02/19	1	19.75	2	19.95	19.90	-1	5,320	-0.02%
2019/02/18	8	20.51	37	20.50	20.30	-29	5,299	-0.55%
2019/02/15	87	19.50	109	19.71	19.75	-22	5,062	-0.43%	大賣/
2019/02/14	32	19.02	17	19.14	19.55	15	4,542	0.33%
2019/02/13	0	0.00	2	17.73	17.80	-2	4,384	-0.05%
2019/02/12	0	0.00	2	17.50	17.60	-2	4,524	-0.04%
2019/01/30	2	17.38	1	17.10	17.00	1	4,689	0.02%
2019/01/29	3	16.85	0	0.00	17.05	3	4,771	0.06%
2019/01/28	12	16.89	13	17.18	17.05	-1	4,912	-0.02%
2019/01/25	25	17.18	5.3	17.10	17.10	19.7	5,187	0.38%
2019/01/23	0	0.00	1	16.10	16.40	-1	5,304	-0.02%
2019/01/21	2	16.93	1.7	16.66	16.60	0.3	5,589	0.01%
2019/01/16	0	0.00	4	16.70	16.45	-4	5,698	-0.07%
2019/01/15	4	16.55	0	0.00	16.55	4	5,809	0.07%
2019/01/14	0	0.00	1	16.20	15.90	-1	5,862	-0.02%
2019/01/09	1	16.50	0	0.00	16.40	1	5,954	0.02%
2019/01/08	0	0.00	1	16.30	16.30	-1	5,981	-0.02%
2019/01/04	0	0.00	7	15.60	15.60	-7	6,167	-0.11%
2019/01/03	1	16.35	0	0.00	16.20	1	6,201	0.02%
2018/12/25	6	16.50	5	16.82	16.50	1	6,623	0.02%
2018/12/22	2	17.20	0	0.00	17.15	2	6,778	0.03%
2018/12/20	6	17.64	3	17.20	17.15	3	7,010	0.04%
2018/12/19	6	18.58	2	18.50	18.35	4	6,916	0.06%
2018/12/18	0	0.00	5	17.51	17.50	-5	6,619	-0.08%
2018/12/17	3	17.18	0	0.00	17.05	3	6,574	0.05%
2018/12/13	0	0.00	63	17.16	17.10	-63	6,541	-0.96%
2018/12/12	4	17.10	4	17.08	17.10	0	6,567	0.00%
2018/12/11	2	17.05	2	16.93	16.85	0	6,585	0.00%
2018/12/07	1	17.40	25	17.32	17.40	-24	6,846	-0.35%
2018/12/06	1	17.70	1	17.15	16.80	0	6,864	0.00%
2018/12/04	76	18.70	0	0.00	18.50	76	6,829	1.11%
2018/12/03	3	18.70	26	18.58	18.50	-23	6,770	-0.34%
2018/11/30	1	17.85	1	18.20	17.85	0	6,647	0.00%
2018/11/29	4	17.95	1	18.00	17.60	3	6,593	0.05%
2018/11/28	2	17.78	3	17.87	17.70	-1	6,479	-0.02%
2018/11/27	1	17.00	5	16.94	17.20	-4	6,256	-0.06%
2018/11/22	1	16.80	0	0.00	16.65	1	6,292	0.02%
2018/11/21	1	16.85	1	17.00	17.10	0	6,290	0.00%
2018/11/20	3	17.18	1	17.35	16.80	2	6,274	0.03%
2018/11/16	0	0.00	5	16.80	16.55	-5	6,064	-0.08%
2018/11/15	7	16.93	0	0.00	16.50	7	6,016	0.12%
2018/11/14	4	17.00	4	16.95	17.00	0	5,907	0.00%
2018/11/13	3	17.00	3	16.93	17.00	0	5,903	0.00%
2018/11/12	4	16.90	5	17.00	16.80	-1	5,826	-0.02%
2018/11/09	10	16.55	9	16.49	17.15	1	5,681	0.02%
2018/11/08	10	16.63	0	0.00	16.45	10	5,594	0.18%
2018/11/06	4	16.30	25	16.80	16.30	-21	5,555	-0.38%
2018/11/05	7	16.90	1	16.75	16.70	6	5,505	0.11%
2018/11/02	22	16.26	2	16.50	16.70	20	5,372	0.37%
2018/11/01	2	15.05	2	15.65	15.60	0	5,116	0.00%
2018/10/31	0	0.00	1	15.50	15.30	-1	5,056	-0.02%
2018/10/30	4	15.20	4	14.88	15.20	0	4,960	0.00%
2018/10/29	14	14.28	14	14.07	14.70	0	4,883	0.00%
2018/10/25	2	14.15	3	14.15	13.60	-1	4,938	-0.02%
2018/10/24	2	14.80	0	0.00	14.85	2	4,921	0.04%
2018/10/23	8	15.22	5	15.00	14.95	3	4,996	0.06%
2018/10/22	20	15.60	0	0.00	15.60	20	4,969	0.40%
2018/10/17	0.1	14.80	0	0.00	14.70	0.1	5,450	0.00%
2018/10/15	2	15.10	1	14.95	15.00	1	6,193	0.02%
2018/10/12	1	14.20	1	14.15	14.75	0	6,200	0.00%
2018/10/11	4	15.31	11	15.25	15.25	-7	6,345	-0.11%
2018/10/09	4	17.98	10	17.33	16.90	-6	6,329	-0.09%
2018/10/08	1	19.05	5	18.35	18.30	-4	6,201	-0.06%
2018/10/05	3	19.50	3	20.05	19.80	0	6,196	0.00%
2018/10/02	1	20.90	4	20.35	20.35	-3	6,449	-0.05%
2018/09/28	2	21.58	1	21.65	21.60	1	6,984	0.01%
2018/09/27	6	21.47	2	21.70	21.60	4	6,970	0.06%
2018/09/26	5	21.20	0	0.00	21.20	5	6,871	0.07%
2018/09/21	6	20.35	7	20.22	20.35	-1	7,004	-0.01%
2018/09/20	5	19.90	7	20.00	19.90	-2	7,220	-0.03%
2018/09/19	4	20.05	4	20.24	20.05	0	7,458	0.00%
2018/09/18	3	20.55	5	20.45	20.00	-2	7,955	-0.03%
2018/09/17	3	20.83	10	20.94	20.75	-7	8,141	-0.09%
2018/09/14	3	20.87	3	21.13	21.60	0	8,374	0.00%
2018/09/13	11	20.39	5	19.58	20.55	6	8,871	0.07%
2018/09/12	3	19.85	3	20.20	19.35	0	9,600	0.00%
2018/09/11	35	19.84	5	19.97	20.20	30	10,171	0.29%
2018/09/10	0	0.00	30	19.50	19.50	-30	10,344	-0.29%
2018/09/07	2	22.35	2	22.80	21.65	0	10,298	0.00%
2018/09/06	3	22.75	3	23.13	22.80	0	10,366	0.00%
2018/09/05	3	23.00	3	23.35	23.00	0	10,385	0.00%
2018/09/04	2	23.45	2	23.60	23.45	0	10,421	0.00%
2018/09/03	3	23.65	3	24.00	23.10	0	10,461	0.00%
2018/08/31	9	24.09	4	24.25	24.00	5	10,473	0.05%
2018/08/30	5	23.74	3	23.57	23.80	2	10,375	0.02%
2018/08/29	3	23.25	5	23.32	23.25	-2	10,383	-0.02%
2018/08/28	4	23.05	4	23.19	23.05	0	10,426	0.00%
2018/08/27	6	23.05	6	22.57	23.05	0	10,485	0.00%
2018/08/23	4	22.39	3	22.55	22.35	1	10,675	0.01%
2018/08/22	7	22.49	6	22.47	22.50	1	11,025	0.01%
2018/08/21	4	22.40	4	22.21	22.40	0	11,172	0.00%
2018/08/20	5	22.25	3	22.90	22.10	2	11,180	0.02%
2018/08/16	0	0.00	2	22.78	22.55	-2	11,174	-0.02%
2018/08/15	1	22.45	13	22.00	22.25	-12	11,171	-0.11%
2018/08/14	1	23.30	2	23.40	23.35	-1	11,104	-0.01%
2018/08/13	6	22.76	1	23.25	22.75	5	11,218	0.04%
2018/08/10	3	25.08	1	26.25	24.80	2	11,066	0.02%
2018/08/09	1	25.85	0	0.00	25.80	1	11,022	0.01%
2018/08/08	3	26.78	2	26.10	26.10	1	11,075	0.01%
2018/08/07	0	0.00	1	27.00	26.80	-1	11,112	-0.01%
2018/08/06	1	26.80	0	0.00	26.80	1	11,158	0.01%
2018/08/03	3	26.93	3	27.25	27.80	0	11,206	0.00%
2018/08/02	7	27.60	0	0.00	27.10	7	11,191	0.06%
2018/08/01	12	28.91	3	29.27	28.65	9	11,116	0.08%
2018/07/31	4	28.84	0	0.00	28.75	4	11,093	0.04%
2018/07/30	12	28.98	0	0.00	28.60	12	11,145	0.11%
2018/07/27	1	29.35	12	29.46	29.50	-11	11,101	-0.10%
2018/07/26	8	29.05	0	0.00	28.75	8	11,048	0.07%
2018/07/25	8	29.23	6	29.61	29.20	2	10,983	0.02%
2018/07/24	13	29.71	19	29.93	29.75	-6	10,894	-0.06%
2018/07/23	12	29.38	10	29.51	29.00	2	10,692	0.02%
2018/07/20	12	29.68	14	29.29	30.25	-2	10,404	-0.02%
2018/07/18	12	28.63	9	28.66	28.15	3	9,977	0.03%
2018/07/17	3	27.63	1	27.55	27.50	2	9,791	0.02%
2018/07/16	6	28.23	4	28.60	27.75	2	9,749	0.02%
2018/07/12	0	0.00	1	28.70	28.20	-1	9,610	-0.01%
2018/07/11	2	28.75	0	0.00	28.70	2	9,559	0.02%
2018/07/09	0	0.00	5	29.06	28.90	-5	9,332	-0.05%
2018/07/06	3	27.30	5	27.59	29.10	-2	8,951	-0.02%
2018/07/05	1	27.45	1	27.60	26.70	0	8,674	0.00%
2018/07/04	0	0.00	2	26.73	26.40	-2	8,667	-0.02%
2018/07/03	1	27.35	0	0.00	27.10	1	8,645	0.01%
2018/07/02	2	28.95	2	28.95	28.30	0	8,549	0.00%
2018/06/29	1	28.70	4	28.81	28.70	-3	8,516	-0.04%
2018/06/28	6	28.40	1	29.80	27.90	5	8,497	0.06%
2018/06/27	11	27.99	12	28.50	29.25	-1	8,282	-0.01%
2018/06/26	2	28.63	1	28.50	28.40	1	7,862	0.01%
2018/06/25	2	29.80	0	0.00	27.90	2	7,912	0.03%
2018/06/22	14	30.54	17	30.78	30.00	-3	7,719	-0.04%
2018/06/21	26	31.21	14	30.86	31.15	12	7,077	0.17%
2018/06/20	2	28.53	15	28.19	28.90	-13	6,337	-0.21%
2018/06/19	7	25.79	6	25.63	26.95	1	5,755	0.02%
2018/06/15	2	25.45	3	25.35	25.15	-1	5,566	-0.02%
2018/06/14	27	26.46	24	26.31	26.10	3	5,531	0.05%
2018/06/12	0	0.00	1	26.05	25.45	-1	5,472	-0.02%
2018/06/11	1	25.35	0	0.00	25.35	1	5,462	0.02%
2018/06/08	2	26.45	1	26.10	26.00	1	5,461	0.02%
2018/06/07	4	27.05	4	27.45	26.75	0	5,470	0.00%
2018/06/06	1	26.95	1	26.95	27.05	0	5,647	0.00%
2018/06/05	7	26.71	6	26.59	26.65	1	5,842	0.02%
2018/06/04	4	26.50	5	27.22	26.10	-1	5,868	-0.02%
2018/06/01	4	26.40	4	26.90	26.90	0	5,796	0.00%
2018/05/31	3	27.27	11	28.26	26.50	-8	5,749	-0.14%
2018/05/30	13	29.44	13	29.29	28.35	0	5,640	0.00%
2018/05/29	13	28.87	49	26.74	28.90	-36	5,324	-0.68%
2018/05/28	15	26.43	6	26.39	26.30	9	5,210	0.17%
2018/05/25	3	26.10	3	26.65	26.10	0	5,249	0.00%
2018/05/24	4	26.65	5	26.90	26.65	-1	5,281	-0.02%
2018/05/23	0	0.00	2	26.65	26.60	-2	5,324	-0.04%
2018/05/22	3	27.37	0	0.00	27.05	3	5,393	0.06%
2018/05/21	5	27.29	14	27.68	27.80	-9	5,422	-0.17%
2018/05/18	4	26.04	0	0.00	25.90	4	5,355	0.07%
2018/05/17	5	26.92	3	27.65	26.55	2	5,550	0.04%
2018/05/16	36	27.14	6	27.06	27.60	30	5,693	0.53%
2018/05/15	0	0.00	44	26.82	26.85	-44	5,781	-0.76%
2018/05/14	0	0.00	5	26.35	26.30	-5	5,912	-0.08%
2018/05/11	52	25.87	6	25.46	26.65	46	6,014	0.76%
2018/05/10	2	25.33	1	25.80	25.20	1	5,914	0.02%
2018/05/09	3	25.20	0	0.00	24.60	3	5,892	0.05%
2018/05/08	1	25.05	3	25.30	25.05	-2	5,890	-0.03%
2018/05/07	12	24.61	14	24.90	25.05	-2	5,933	-0.03%
2018/05/03	7	24.08	7	23.90	23.85	0	5,928	0.00%
2018/05/02	0	0.00	2	24.00	23.70	-2	5,947	-0.03%
2018/04/30	5	23.30	0	0.00	23.25	5	5,972	0.08%
2018/04/27	5	22.50	5	21.41	22.30	0	6,007	0.00%
2018/04/25	0	0.00	3	21.35	21.60	-3	6,620	-0.05%
2018/04/24	2	20.90	10	19.88	20.90	-8	6,808	-0.12%
2018/04/23	1	21.00	1	20.50	21.00	0	6,836	0.00%
2018/04/20	5	22.65	5	22.64	22.65	0	7,062	0.00%
2018/04/18	5	22.20	0	0.00	22.30	5	7,466	0.07%
2018/04/17	7	22.68	7	23.08	22.20	0	7,541	0.00%
2018/04/16	10	24.05	10	24.43	23.20	0	7,687	0.00%
2018/04/12	0	0.00	1	23.55	23.10	-1	8,475	-0.01%
2018/04/10	2	23.58	0	0.00	23.00	2	9,255	0.02%
2018/04/09	0	0.00	5	24.63	24.35	-5	9,832	-0.05%
2018/04/03	2	25.70	3	26.00	25.75	-1	10,503	-0.01%
2018/04/02	1	27.40	2	26.40	26.50	-1	11,171	-0.01%
2018/03/31	31	27.26	29	26.95	27.20	2	11,562	0.02%
2018/03/29	6	26.60	4	26.05	25.65	2	11,564	0.02%
2018/03/28	19	26.47	11	26.66	25.90	8	11,759	0.07%
2018/03/27	0	0.00	1	24.80	26.05	-1	11,555	-0.01%
2018/03/26	51	23.86	5	24.05	23.70	46	11,556	0.40%
2018/03/23	0	0.00	51	24.07	24.00	-51	11,587	-0.44%
2018/03/22	5	26.46	4	26.90	26.05	1	11,667	0.01%
2018/03/21	5	26.80	5	26.94	26.80	0	11,725	0.00%
2018/03/20	5	27.40	5	26.92	26.80	0	12,025	0.00%
2018/03/19	0	0.00	4	26.80	26.60	-4	12,383	-0.03%
2018/03/16	4	27.21	0	0.00	26.95	4	12,813	0.03%
2018/03/13	6	27.63	4	28.10	27.65	2	13,221	0.02%
2018/03/12	4	27.05	1	27.70	28.20	3	13,332	0.02%
2018/03/09	4	26.50	1	26.45	26.70	3	13,288	0.02%
2018/03/08	6	27.88	4	28.75	27.55	2	13,430	0.01%
2018/03/06	2	29.05	0	0.00	28.85	2	13,904	0.01%
2018/03/05	5	28.91	0	0.00	28.20	5	14,295	0.03%
2018/03/02	2	29.35	0	0.00	29.30	2	14,638	0.01%
2018/03/01	4	29.90	2	29.85	30.20	2	14,737	0.01%
2018/02/27	7	30.49	8	30.72	29.90	-1	15,070	-0.01%
2018/02/26	6	30.34	7	30.57	30.40	-1	15,303	-0.01%
2018/02/23	6	30.20	5	30.43	30.10	1	15,273	0.01%
2018/02/22	6	29.72	4	30.08	30.50	2	15,393	0.01%
2018/02/21	0	0.00	1	29.00	29.70	-1	15,313	-0.01%
2018/02/12	16	27.62	16	27.60	27.80	0	15,343	0.00%
2018/02/09	2	26.30	1	25.80	26.60	1	15,288	0.01%
2018/02/08	4	29.50	5	29.86	28.65	-1	15,097	-0.01%
2018/02/07	8	29.78	5	29.25	28.20	3	14,990	0.02%
2018/02/06	11	29.50	3	29.35	29.35	8	15,184	0.05%
2018/02/05	5	32.36	0	0.00	32.60	5	14,999	0.03%
2018/02/02	0	0.00	1	35.60	35.45	-1	14,916	-0.01%
2018/02/01	6	35.38	5	35.75	35.30	1	14,938	0.01%
2018/01/31	5	35.74	2	36.03	35.95	3	15,019	0.02%
2018/01/30	5	36.76	1	37.10	35.60	4	15,085	0.03%
2018/01/29	0	0.00	6	36.54	36.30	-6	15,087	-0.04%
2018/01/26	6	35.60	1	35.95	35.20	5	15,090	0.03%
2018/01/25	0	0.00	6	36.33	35.80	-6	15,332	-0.04%
2018/01/24	4	36.68	0	0.00	36.05	4	15,375	0.03%
2018/01/23	8	36.63	6	36.45	36.00	2	15,722	0.01%
2018/01/22	8	35.88	8	36.29	37.00	0	15,884	0.00%
2018/01/19	11	36.99	5	36.86	35.80	6	15,980	0.04%
2018/01/18	6	40.80	5	40.32	39.55	1	15,534	0.01%
2018/01/17	4	41.20	5	40.99	40.95	-1	15,414	-0.01%
2018/01/16	10	41.28	10	41.81	41.30	0	15,409	0.00%
2018/01/15	3	40.03	1	39.95	40.10	2	15,291	0.01%
2018/01/12	1	40.20	0	0.00	40.25	1	15,232	0.01%
2018/01/11	1	39.95	0	0.00	39.80	1	15,086	0.01%
2018/01/10	13	41.12	9	40.34	40.20	4	15,058	0.03%
2018/01/09	43	39.64	8	40.55	41.20	35	15,144	0.23%
2018/01/08	34	43.67	24	42.83	40.50	10	15,071	0.07%
2018/01/05	10	44.89	17	44.49	44.35	-7	14,699	-0.05%
2018/01/04	11	45.25	73	44.65	44.15	-62	14,418	-0.43%
2018/01/03	79	44.45	35	42.58	44.80	44	13,966	0.32%
2018/01/02	56	38.88	35	39.07	40.75	21	13,344	0.16%