達運 (6120)-美好-楊梅券商分點個股進出

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
15.60
漲跌
▼0.80
漲幅
-4.88%
成交量
11,236張
產業
上市光電類股
260人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－美好-楊梅券商分點個股進出

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

美好-楊梅券商分點個股進出
美好-楊梅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
2024/04/15	4	16.55	1	16.55	16.40	3	15,356	0.02%
2024/04/12	10	17.03	1	17.25	16.75	9	15,296	0.06%
2024/04/11	10	17.31	0	0.00	17.15	10	15,201	0.07%
2024/04/10	2	17.53	22	17.70	17.55	-20	15,264	-0.13%
2024/04/09	15	17.60	10	17.80	17.25	5	15,120	0.03%
2024/04/08	56	18.64	74	17.90	17.90	-18	14,805	-0.12%
2024/04/03	3	17.82	43	18.29	18.60	-40	13,686	-0.29%
2024/04/02	35	16.90	44	17.35	16.95	-9	12,806	-0.07%
2024/04/01	3	16.50	0	0.00	16.55	3	12,262	0.02%
2024/03/29	0	0.00	11	16.35	16.10	-11	12,158	-0.09%
2024/03/28	43	16.14	5	16.15	16.15	38	12,089	0.31%
2024/03/27	0	0.00	70	16.00	15.95	-70	12,044	-0.58%
2024/03/25	0	0.00	34	16.26	16.25	-34	11,947	-0.28%
2024/03/22	3	15.80	3	15.95	15.95	0	11,882	0.00%
2024/03/21	7	15.68	3	15.70	15.80	4	11,845	0.03%
2024/03/19	4	15.96	3	15.85	15.85	1	11,777	0.01%
2024/03/15	33	15.71	11	15.77	15.75	22	11,764	0.19%
2024/03/14	6	15.65	0	0.00	15.65	6	11,757	0.05%
2024/03/13	14	16.32	6	16.13	15.95	8	11,681	0.07%
2024/03/12	46	16.59	31	16.70	16.95	15	11,466	0.13%
2024/03/11	0	0.00	5	16.44	16.50	-5	11,000	-0.05%
2024/03/07	4	15.45	0	0.00	15.35	4	10,660	0.04%
2024/03/06	2	15.93	2	15.80	15.60	0	10,579	0.00%
2024/03/05	0	0.00	4	15.85	16.05	-4	10,524	-0.04%
2024/03/04	10	15.54	0	0.00	15.50	10	10,356	0.10%
2024/03/01	9	15.51	1	15.50	15.40	8	10,307	0.08%
2024/02/29	9	15.73	4	15.65	15.65	5	10,277	0.05%
2024/02/27	11	16.07	7	15.80	15.80	4	10,237	0.04%
2024/02/26	6	16.28	5	16.15	16.20	1	10,170	0.01%
2024/02/23	12	16.50	5	16.40	16.20	7	10,157	0.07%
2024/02/22	9	16.43	16	16.46	16.35	-7	10,080	-0.07%
2024/02/21	3	16.68	42	16.69	16.50	-39	10,022	-0.39%
2024/02/20	57	16.74	4	16.65	16.65	53	9,965	0.53%
2024/02/19	5	17.10	32	17.32	16.85	-27	9,869	-0.27%
2024/02/16	32	17.15	47	16.90	17.10	-15	9,692	-0.15%
2024/02/15	31	16.35	0	0.00	16.30	31	9,410	0.33%
2024/02/05	3	15.52	2	15.70	15.75	1	9,238	0.01%
2024/02/02	7	15.61	6	15.55	15.50	1	9,147	0.01%
2024/02/01	70	15.30	0	0.00	15.35	70	9,110	0.77%
2024/01/31	1	15.70	31	16.10	15.50	-30	9,015	-0.33%
2024/01/30	34	16.10	8	16.14	16.10	26	8,903	0.29%
2024/01/29	1	15.95	10	15.95	15.85	-9	8,780	-0.10%
2024/01/26	12	15.91	0	0.00	15.80	12	8,713	0.14%
2024/01/25	31	16.39	40	16.11	15.95	-9	8,589	-0.10%
2024/01/24	22	16.45	0	0.00	16.25	22	8,453	0.26%
2024/01/23	4	16.64	4	16.44	16.40	0	8,338	0.00%
2024/01/22	0	0.00	4.1	16.58	16.45	-4.1	8,093	-0.05%
2024/01/19	9	17.14	4	16.90	16.90	5	7,868	0.06%
2024/01/18	49.1	17.08	39	17.28	17.45	10.1	7,224	0.14%
2024/01/17	3	16.45	6	16.05	15.90	-3	6,305	-0.05%
2024/01/16	2	16.83	0	0.00	16.40	2	6,114	0.03%
2024/01/15	0	0.00	10	16.82	16.80	-10	5,822	-0.17%
2024/01/12	31	16.91	5	16.65	16.80	26	5,465	0.48%
2024/01/11	41	17.09	41	17.03	16.45	0	4,982	0.00%
2024/01/10	11	15.24	25.3	16.17	16.25	-14.3	3,206	-0.45%
2024/01/09	15	14.67	17	14.95	14.80	-2	2,785	-0.07%
2024/01/04	2	14.40	5	14.29	14.15	-3	2,574	-0.12%
2023/12/25	0.1	13.15	0	0.00	13.15	0.1	3,068	0.00%
2023/12/22	1	13.35	0	0.00	13.25	1	3,109	0.03%
2023/12/19	0.2	13.35	0	0.00	13.30	0.2	3,325	0.01%
2023/12/11	2	13.80	0	0.00	13.80	2	4,219	0.05%
2023/12/04	3	14.00	9	14.00	14.00	-6	5,037	-0.12%
2023/11/30	0	0.00	3	13.80	13.75	-3	5,063	-0.06%
2023/11/28	3	13.90	0	0.00	13.95	3	5,055	0.06%
2023/11/27	3	14.20	3	13.80	13.75	0	5,065	0.00%
2023/11/22	2	14.08	14	14.15	14.10	-12	5,085	-0.24%
2023/11/21	19	14.06	11	14.11	14.05	8	5,030	0.16%
2023/11/20	4	13.80	4	13.90	13.90	0	5,056	0.00%
2023/11/17	2	13.70	4	13.70	13.75	-2	5,101	-0.04%
2023/11/16	6	13.73	1	13.65	13.60	5	5,154	0.10%
2023/11/14	0	0.00	3	13.50	13.40	-3	5,191	-0.06%
2023/11/13	3	13.45	0	0.00	13.40	3	5,230	0.06%
2023/11/09	9	13.67	9	13.58	13.55	0	5,324	0.00%
2023/11/07	0	0.00	1	14.00	13.90	-1	5,473	-0.02%
2023/11/06	3	14.00	2	14.05	14.10	1	5,703	0.02%
2023/11/03	3	14.15	4	13.98	13.90	-1	5,876	-0.02%
2023/11/02	0	0.00	4	14.25	14.10	-4	5,977	-0.07%
2023/10/31	7	13.99	5	13.75	13.80	2	6,021	0.03%
2023/10/30	3	14.00	7	13.95	13.95	-4	6,089	-0.07%
2023/10/27	2	14.20	2	14.00	13.95	0	6,108	0.00%
2023/10/26	2	14.30	1	14.10	14.10	1	6,188	0.02%
2023/10/25	5	14.14	0	0.00	14.45	5	6,233	0.08%
2023/10/24	3	14.00	4	14.09	14.15	-1	6,379	-0.02%
2023/10/19	3	13.75	0	0.00	13.80	3	6,736	0.04%
2023/10/18	0	0.00	2	14.00	13.90	-2	6,942	-0.03%
2023/10/17	0	0.00	4	14.20	14.15	-4	7,104	-0.06%
2023/10/16	9	14.52	5	14.30	14.30	4	7,417	0.05%
2023/10/11	15	15.36	8	15.11	14.75	7	7,913	0.09%
2023/10/06	3	16.10	3	16.05	15.90	0	8,521	0.00%
2023/10/05	4	16.29	3	16.25	16.30	1	9,007	0.01%
2023/10/04	2	15.83	4	16.19	16.20	-2	9,543	-0.02%
2023/10/03	9	16.14	2	16.05	16.05	7	9,820	0.07%
2023/10/02	2	16.05	10	16.09	16.15	-8	9,763	-0.08%
2023/09/28	6	16.03	6	16.01	15.80	0	9,746	0.00%
2023/09/27	1	15.90	12	15.90	15.90	-11	9,694	-0.11%
2023/09/26	4	16.10	4	15.80	15.80	0	9,679	0.00%
2023/09/25	5	15.97	1	16.05	16.05	4	9,699	0.04%
2023/09/22	2	15.85	6	15.85	16.00	-4	9,645	-0.04%
2023/09/21	3	15.65	3	15.40	15.45	0	9,548	0.00%
2023/09/20	2	15.50	3	15.50	15.55	-1	9,535	-0.01%
2023/09/19	7	15.87	2	15.80	15.85	5	9,608	0.05%
2023/09/18	7	15.94	16	16.05	16.10	-9	9,959	-0.09%
2023/09/15	8	15.71	0	0.00	15.55	8	10,661	0.08%
2023/09/14	50	16.04	65	15.66	15.70	-15	10,989	-0.14%
2023/09/12	21	15.01	10	16.05	14.50	11	11,354	0.10%
2023/09/01	2	15.10	2	14.95	14.90	0	10,824	0.00%
2023/08/30	0	0.00	2	14.75	14.75	-2	10,924	-0.02%
2023/08/28	0	0.00	2	14.35	14.40	-2	10,894	-0.02%
2023/08/24	0	0.00	1	14.90	14.85	-1	10,970	-0.01%
2023/08/22	2	14.60	1	14.60	14.60	1	10,845	0.01%
2023/08/18	2	15.13	8	15.65	15.10	-6	10,763	-0.06%
2023/08/17	0	0.00	6	15.50	15.45	-6	10,708	-0.06%
2023/08/15	20	15.42	0	0.00	15.45	20	10,600	0.19%
2023/08/14	7	14.93	7	14.99	14.85	0	10,529	0.00%
2023/08/11	3	15.00	0	0.00	15.30	3	10,457	0.03%
2023/08/10	10	14.19	9	14.59	14.70	1	10,312	0.01%
2023/08/09	1	15.15	0	0.00	15.10	1	10,074	0.01%
2023/08/04	1	16.20	0	0.00	16.25	1	9,731	0.01%
2023/08/02	12	16.37	1	16.05	16.15	11	9,702	0.11%
2023/08/01	5	16.72	1	16.65	16.65	4	9,609	0.04%
2023/07/31	8	16.83	4	16.86	16.65	4	9,576	0.04%
2023/07/28	7	16.77	1	17.05	16.95	6	9,484	0.06%
2023/07/27	4	17.06	25	17.29	17.20	-21	9,398	-0.22%
2023/07/26	6	16.83	28	16.39	16.45	-22	9,213	-0.24%
2023/07/25	25	17.58	21	17.58	17.65	4	8,969	0.04%
2023/07/24	4	17.25	0	0.00	17.25	4	8,812	0.05%
2023/07/21	27	18.10	25	17.74	17.70	2	8,670	0.02%
2023/07/20	47	18.80	10	19.17	18.90	37	8,434	0.44%
2023/07/19	14	19.08	56	19.22	19.20	-42	8,219	-0.51%
2023/07/18	33	18.94	15	18.46	18.20	18	7,875	0.23%
2023/07/17	22	18.97	21	18.99	18.95	1	7,689	0.01%
2023/07/14	11	18.91	5	18.85	18.75	6	7,505	0.08%
2023/07/13	29	19.87	14	19.54	19.15	15	7,164	0.21%
2023/07/12	17	18.31	42	18.25	18.90	-25	6,415	-0.39%
2023/07/11	31	17.65	14	17.86	17.70	17	5,935	0.29%
2023/07/10	12	16.97	29	16.99	17.50	-17	5,248	-0.32%
2023/07/07	9	15.72	31	15.67	15.95	-22	4,908	-0.45%
2023/07/06	14	15.33	1	15.40	15.40	13	4,824	0.27%
2023/07/05	1	15.05	0	0.00	15.20	1	4,789	0.02%
2023/07/04	19	15.18	0	0.00	14.90	19	4,762	0.40%
2023/07/03	16	15.45	0	0.00	15.25	16	4,747	0.34%
2023/06/30	0	0.00	5	14.85	15.15	-5	4,708	-0.11%
2023/06/29	0	0.00	1	14.70	14.70	-1	4,689	-0.02%
2023/06/28	0	0.00	2	14.60	14.55	-2	4,674	-0.04%
2023/06/27	2	14.35	4	14.36	14.40	-2	4,644	-0.04%
2023/06/26	22	16.05	54.4	16.23	15.25	-32.4	4,497	-0.72%
2023/06/21	74	15.96	28	15.91	15.85	46	4,000	1.15%
2023/06/20	21	14.70	52	14.88	15.55	-31	3,047	-1.02%
2023/06/19	11	13.93	13	14.34	14.15	-2	2,575	-0.08%
2023/06/16	0	0.00	10	13.55	13.55	-10	1,831	-0.55%
2023/06/15	0	0.00	7	11.95	12.35	-7	1,761	-0.40%
2023/06/14	0	0.00	5	11.25	11.25	-5	1,665	-0.30%
2023/06/09	0	0.00	40	11.06	10.85	-40	1,595	-2.51%
2023/06/08	20	10.70	0	0.00	10.60	20	1,567	1.28%
2023/06/07	10	10.80	0	0.00	10.80	10	1,573	0.64%
2023/06/06	20	10.80	20	10.90	10.90	0	1,579	0.00%
2023/06/05	2	11.15	22	10.92	10.85	-20	1,580	-1.27%
2023/06/02	20	10.75	10	10.90	10.75	10	1,456	0.69%
2023/06/01	20	10.70	30	10.92	10.80	-10	1,459	-0.69%
2023/05/31	0	0.00	59	10.80	10.80	-59	1,457	-4.05%
2023/05/30	3	10.50	10	11.05	10.65	-7	1,441	-0.49%
2023/05/29	1	10.40	3	10.40	10.30	-2	1,354	-0.15%
2023/05/26	102	10.45	0	0.00	10.25	102	1,375	7.42%	大買/鉅額交易
2023/05/22	0	0.00	10	10.45	10.45	-10	1,463	-0.68%
2023/05/19	10	10.30	0	0.00	10.30	10	1,518	0.66%
2023/05/17	0	0.00	5	10.25	10.40	-5	1,528	-0.33%
2023/05/09	0	0.00	3	10.15	10.15	-3	1,625	-0.18%
2023/05/08	5	10.20	0	0.00	10.20	5	1,652	0.30%
2023/04/20	0	0.00	6	10.88	10.65	-6	1,608	-0.37%
2023/04/17	0	0.00	1	11.30	11.35	-1	1,495	-0.07%
2023/04/13	5	10.80	0	10.80	10.75	5	1,381	0.36%
2023/04/12	0	0.00	6	10.70	10.70	-6	1,354	-0.44%
2023/04/11	2	10.70	0	0.00	10.70	2	1,348	0.15%
2023/04/07	0	0.00	1	10.70	10.70	-1	1,316	-0.08%
2023/04/06	0	10.65	0	0.00	10.80	0	1,309	0.00%
2023/03/29	0	0.00	1	10.45	10.45	-1	1,266	-0.08%
2023/03/27	0	0.00	2	10.70	10.65	-2	1,253	-0.16%
2023/03/23	1	10.50	0	0.00	10.45	1	1,223	0.08%
2023/03/21	0	0.00	3	10.55	10.60	-3	1,145	-0.26%
2023/03/17	0	0.00	2	10.00	10.05	-2	1,076	-0.19%
2023/03/07	1	10.20	0	0.00	10.35	1	1,051	0.10%
2023/03/03	1	10.30	0	0.00	10.25	1	1,034	0.10%
2023/03/02	1	10.15	0	0.00	10.15	1	1,020	0.10%
2023/02/24	0	0.00	13	10.40	10.45	-13	994	-1.31%
2023/02/22	7	10.34	0	0.00	10.30	7	939	0.74%
2023/02/13	1	9.45	0	0.00	9.46	1	738	0.14%
2023/02/10	1	9.40	1	9.42	9.57	0	737	0.00%
2023/02/09	1	9.56	1.1	9.54	9.52	-0.1	724	-0.01%
2023/02/08	0	0.00	11	9.61	9.63	-11	719	-1.53%
2023/02/07	0	0.00	1	9.59	9.67	-1	705	-0.14%
2023/02/01	0	0.00	3	9.07	9.05	-3	626	-0.48%
2023/01/31	1	8.98	0	0.00	9.07	1	624	0.16%
2023/01/13	0	0.00	1	8.94	8.85	-1	604	-0.17%
2023/01/04	0	0.00	1	8.97	8.89	-1	653	-0.15%
2023/01/03	0	0.00	1	8.81	8.81	-1	662	-0.15%
2022/12/30	1	8.81	0	0.00	8.81	1	666	0.15%
2022/12/20	0.3	8.78	0	0.00	8.71	0.3	744	0.04%
2022/12/12	0	0.00	15	8.84	8.98	-15	810	-1.85%
2022/12/09	15	8.98	0	0.00	8.95	15	809	1.85%
2022/12/08	1	8.96	8.2	8.97	8.96	-7.2	814	-0.88%
2022/12/07	4	9.00	12	9.12	9.00	-8	821	-0.97%
2022/12/02	10	9.25	0	0.00	9.25	10	826	1.21%
2022/11/29	0	0.00	1	9.06	9.05	-1	875	-0.11%
2022/11/28	1	8.98	0	0.00	8.98	1	907	0.11%
2022/11/23	0	0.00	5	9.12	9.09	-5	1,213	-0.41%
2022/11/16	0	0.00	1	9.16	9.15	-1	1,273	-0.08%
2022/11/14	3	9.38	3	9.25	9.26	0	1,339	0.00%
2022/11/11	0	0.00	2.1	9.09	9.02	-2.1	1,334	-0.15%
2022/11/09	0	0.00	3	8.97	9.03	-3	1,364	-0.22%
2022/11/07	1	9.01	0	0.00	9.00	1	1,421	0.07%
2022/11/02	0	0.00	2	8.89	8.93	-2	1,478	-0.14%
2022/10/28	2	8.56	0	0.00	8.56	2	1,522	0.13%
2022/10/05	0	0.00	8	9.18	9.22	-8	1,652	-0.48%
2022/09/29	0	0.00	2	8.39	8.59	-2	1,689	-0.12%
2022/09/28	3	8.30	0	0.00	8.23	3	1,702	0.18%
2022/09/26	2.2	8.70	20	8.90	8.59	-17.8	1,707	-1.04%
2022/09/22	1	9.04	1	9.20	9.20	0	1,732	0.00%
2022/09/21	9.3	9.17	0	0.00	9.18	9.3	1,732	0.54%
2022/09/19	15.3	9.37	0	0.00	9.31	15.3	1,773	0.86%
2022/09/15	0	0.00	22	9.58	9.54	-22	1,822	-1.21%
2022/09/12	1	9.40	49	9.45	9.40	-48	1,896	-2.53%
2022/09/08	0	0.00	0.2	9.58	9.57	-0.2	1,913	-0.01%
2022/09/06	10	9.47	0	0.00	9.45	10	1,940	0.52%
2022/09/05	20	9.54	0	0.00	9.60	20	1,962	1.02%
2022/09/02	20	9.93	0	0.00	9.90	20	1,958	1.02%
2022/09/01	10	10.10	0	0.00	10.05	10	1,960	0.51%
2022/08/31	130	10.51	100	10.40	10.30	30	1,961	1.53%	大買/
2022/08/30	5	10.25	0	0.00	10.30	5	1,742	0.29%
2022/08/22	1	10.40	0	0.00	10.40	1	2,496	0.04%
2022/08/19	1	10.50	0	0.00	10.70	1	2,648	0.04%
2022/08/16	0	0.00	3	10.40	10.35	-3	2,798	-0.11%
2022/08/15	0	0.00	10	10.45	10.50	-10	3,127	-0.32%
2022/08/12	0	0.00	21	10.30	10.30	-21	3,096	-0.68%
2022/08/11	10	10.31	1	10.25	10.15	9	3,110	0.29%
2022/08/04	0	0.00	1	9.67	9.73	-1	3,161	-0.03%
2022/08/01	10	10.30	0	0.00	10.35	10	3,154	0.32%
2022/07/29	1	10.15	0	0.00	10.15	1	3,139	0.03%
2022/07/28	20	10.23	0	0.00	10.10	20	3,145	0.64%
2022/07/26	0	0.00	2	10.03	10.10	-2	3,138	-0.06%
2022/07/22	0	0.00	1	10.10	10.10	-1	3,132	-0.03%
2022/07/21	1	9.94	0	0.00	10.10	1	3,151	0.03%
2022/07/20	0	0.00	1	10.00	9.94	-1	3,142	-0.03%
2022/07/19	0	0.00	1	9.73	9.92	-1	3,151	-0.03%
2022/07/18	1	9.79	10	9.50	9.80	-9	3,153	-0.29%
2022/07/15	0	0.00	5	9.44	9.46	-5	3,149	-0.16%
2022/07/14	0	0.00	2	9.37	9.40	-2	3,157	-0.06%
2022/07/13	0	0.00	1	9.19	9.30	-1	3,182	-0.03%
2022/07/12	4	8.98	0	0.00	8.91	4	3,182	0.13%
2022/07/08	0	0.00	3	9.33	9.48	-3	3,184	-0.09%
2022/07/06	4	9.09	1	9.30	9.02	3	3,190	0.09%
2022/07/05	1	9.03	1	9.21	9.16	0	3,185	0.00%
2022/07/01	1.4	9.16	0	0.00	9.06	1.4	3,223	0.04%
2022/06/30	1.2	9.69	0	0.00	9.68	1.2	3,217	0.04%
2022/06/29	1	10.05	5	10.10	10.05	-4	3,222	-0.12%
2022/06/28	0	0.00	1	10.25	10.10	-1	3,243	-0.03%
2022/06/27	1	10.10	10	10.20	10.25	-9	3,251	-0.28%
2022/06/23	1	9.83	1	10.00	9.85	0	3,276	0.00%
2022/06/22	1.2	9.76	0	0.00	9.76	1.2	3,260	0.04%
2022/06/21	0	0.00	20	9.83	10.05	-20	3,260	-0.61%
2022/06/20	0	0.00	50	9.90	9.66	-50	3,264	-1.53%
2022/06/16	10	10.10	0	0.00	10.10	10	3,230	0.31%
2022/06/15	0	0.00	20	10.20	10.30	-20	3,242	-0.62%
2022/06/13	1	10.20	0	0.00	10.15	1	3,251	0.03%
2022/06/10	20.2	10.53	0	0.00	10.45	20.2	3,247	0.62%
2022/06/09	12	10.62	0	0.00	10.60	12	3,235	0.37%
2022/06/08	30	10.63	1	10.55	10.65	29	3,197	0.91%
2022/06/06	40	10.70	0	0.00	10.65	40	3,230	1.24%
2022/06/02	12	10.98	2	10.70	10.75	10	3,155	0.32%
2022/06/01	0	0.00	11	10.68	10.70	-11	2,944	-0.37%
2022/05/31	4	10.78	0	0.00	10.65	4	2,886	0.14%
2022/05/30	2	10.40	1	10.45	10.40	1	2,659	0.04%
2022/05/27	19	10.57	14	10.39	10.45	5	2,700	0.19%
2022/05/26	1	10.15	1	10.25	10.15	0	2,557	0.00%
2022/05/25	1.2	10.30	0	0.00	10.25	1.2	2,553	0.05%
2022/05/24	20.2	10.50	40	10.35	10.25	-19.8	2,575	-0.77%
2022/05/23	23	11.30	10	10.80	10.90	13	2,451	0.53%
2022/05/20	0.5	10.85	0	0.00	10.75	0.5	2,152	0.02%
2022/05/19	2	10.95	0.3	11.00	10.85	1.7	2,164	0.08%
2022/05/18	0.3	11.15	5	11.20	11.15	-4.7	2,169	-0.22%
2022/05/12	0.1	10.15	0	0.00	10.00	0.1	2,207	0.00%
2022/05/11	1	10.15	0	0.00	10.15	1	2,242	0.04%
2022/05/10	0	0.00	2	10.10	10.40	-2	2,291	-0.09%
2022/05/06	0	0.00	3	10.67	10.75	-3	2,403	-0.12%
2022/05/05	0	0.00	1	10.90	10.85	-1	2,445	-0.04%
2022/05/04	7	10.80	0	0.00	10.65	7	2,457	0.28%
2022/05/03	0	0.00	1	10.75	10.75	-1	2,489	-0.04%
2022/04/27	1	10.40	0	0.00	10.70	1	2,599	0.04%
2022/04/22	2	11.15	0	0.00	11.20	2	2,649	0.08%
2022/04/21	0	0.00	1	11.35	11.25	-1	2,739	-0.04%
2022/04/20	1	11.20	10	11.35	11.30	-9	2,815	-0.32%
2022/04/19	0	0.00	3	11.35	11.20	-3	3,010	-0.10%
2022/04/13	0	0.00	7	11.40	11.35	-7	3,916	-0.18%
2022/04/12	10	11.05	0	0.00	11.05	10	4,330	0.23%
2022/04/08	10	11.45	0	0.00	11.55	10	5,939	0.17%
2022/04/07	10	11.50	0	0.00	11.45	10	6,608	0.15%
2022/04/01	0	0.00	1	11.90	11.95	-1	7,088	-0.01%
2022/03/31	12	12.13	0	0.00	12.10	12	7,157	0.17%
2022/03/24	10	12.85	0	0.00	12.95	10	7,888	0.13%
2022/03/23	1	13.05	5	13.00	13.00	-4	8,054	-0.05%
2022/03/22	5	12.90	0	0.00	13.10	5	8,294	0.06%
2022/03/16	1	12.80	0	0.00	12.75	1	10,964	0.01%
2022/03/15	0	0.00	3	13.10	12.90	-3	11,145	-0.03%
2022/03/14	0	0.00	10	13.30	13.15	-10	11,143	-0.09%
2022/03/11	0	0.00	10	13.10	13.20	-10	11,265	-0.09%
2022/03/10	0	0.00	3	13.18	13.10	-3	11,290	-0.03%
2022/03/09	2	12.90	0	0.00	12.80	2	11,254	0.02%
2022/03/08	0	0.00	2	12.40	12.15	-2	11,217	-0.02%
2022/03/04	10	12.90	11	12.90	12.80	-1	11,281	-0.01%
2022/03/01	0	0.00	1	13.05	13.15	-1	11,239	-0.01%
2022/02/25	2	12.93	1	12.95	12.80	1	11,249	0.01%
2022/02/24	10	13.20	0	0.00	12.85	10	11,276	0.09%
2022/02/23	11	13.50	0	0.00	13.55	11	11,268	0.10%
2022/02/18	1	13.85	0	0.00	13.85	1	11,289	0.01%
2022/02/16	0	0.00	4	14.26	14.10	-4	11,265	-0.04%
2022/02/15	0	0.00	30	13.92	13.90	-30	11,272	-0.27%
2022/02/11	1	14.15	10	14.30	14.30	-9	11,205	-0.08%
2022/02/10	0	0.00	2	14.25	14.20	-2	11,154	-0.02%
2022/02/09	2	14.00	91	14.27	14.30	-89	11,116	-0.80%
2022/02/08	1	13.85	3	13.77	14.00	-2	11,059	-0.02%
2022/02/07	1	12.90	0	0.00	13.45	1	11,009	0.01%
2022/01/26	31	12.85	2	12.75	12.70	29	10,980	0.26%
2022/01/24	3	13.05	2	12.98	13.15	1	10,947	0.01%
2022/01/20	3	13.77	0	0.00	13.70	3	10,900	0.03%
2022/01/19	2	13.65	0	0.00	13.60	2	10,860	0.02%
2022/01/14	2	13.55	51	13.35	13.35	-49	10,755	-0.46%
2022/01/13	21	13.95	0	0.00	13.70	21	10,673	0.20%
2022/01/12	21	14.21	2	14.05	14.00	19	10,594	0.18%
2022/01/11	73	14.06	31	14.03	14.15	42	10,392	0.40%
2022/01/10	12	14.76	0	0.00	14.40	12	10,207	0.12%
2022/01/07	12	14.57	0	0.00	14.55	12	9,773	0.12%
2022/01/06	3	15.13	50	15.32	15.15	-47	9,598	-0.49%
2022/01/05	22	15.03	14	15.15	14.90	8	9,413	0.08%
2022/01/04	17	15.71	10.3	15.15	15.10	6.7	8,986	0.07%
2022/01/03	95.3	16.11	11	16.21	16.10	84.3	8,602	0.98%
2021/12/30	10	14.50	50	15.99	16.00	-40	7,340	-0.54%
2021/12/29	69	14.57	0	0.00	14.55	69	6,655	1.04%
2021/12/28	15	14.80	30	14.89	14.60	-15	6,490	-0.23%
2021/12/27	5	14.35	5	14.50	14.45	0	6,159	0.00%
2021/12/24	16	14.11	21	14.10	14.10	-5	6,077	-0.08%
2021/12/23	2	14.25	9	14.46	14.35	-7	6,005	-0.12%
2021/12/22	9	14.62	4	14.55	14.30	5	5,924	0.08%
2021/12/21	5	13.95	0	0.00	13.95	5	5,385	0.09%
2021/12/17	3	14.03	114	14.00	14.00	-111	5,250	-2.11%	大賣/鉅額交易
2021/12/16	4	14.85	5	14.89	14.85	-1	5,064	-0.02%
2021/12/15	43	14.76	25	14.76	14.60	18	4,812	0.37%
2021/12/14	172	15.46	21	15.31	14.10	151	4,038	3.74%	大買/鉅額交易
2021/12/13	0	0.00	12	15.30	15.55	-12	3,048	-0.39%
2021/12/10	38	13.37	36	13.42	14.15	2	2,758	0.07%
2021/12/09	4	12.48	0	0.00	12.90	4	2,045	0.20%
2021/12/07	2	11.85	2	11.50	11.50	0	1,810	0.00%
2021/11/30	0	0.00	5	10.96	10.85	-5	1,681	-0.30%
2021/11/29	1	10.65	5	10.70	10.70	-4	1,549	-0.26%
2021/11/26	0	0.00	2	10.95	10.90	-2	1,524	-0.13%
2021/11/22	4	11.69	0	0.00	11.70	4	1,376	0.29%
2021/11/19	0	0.00	1	11.30	11.30	-1	1,324	-0.08%
2021/11/18	4	11.54	0	0.00	11.50	4	1,294	0.31%
2021/11/12	5	11.25	0	0.00	10.90	5	1,226	0.41%
2021/11/02	2	11.25	2	11.10	11.10	0	1,268	0.00%
2021/10/26	0	0.00	1	11.25	11.20	-1	1,332	-0.08%
2021/10/25	1	11.30	0	0.00	11.35	1	1,338	0.07%
2021/10/22	0	0.00	1	11.20	11.15	-1	1,361	-0.07%
2021/10/21	1	11.10	23	11.15	11.00	-22	1,366	-1.61%
2021/10/20	23	10.85	0	0.00	10.80	23	1,380	1.67%
2021/10/19	0	0.00	16	10.79	10.90	-16	1,406	-1.14%
2021/10/15	0	0.00	6	10.57	10.65	-6	1,500	-0.40%
2021/10/05	0	0.00	5	10.30	10.60	-5	1,752	-0.29%
2021/10/04	5	10.20	0	0.00	10.20	5	1,738	0.29%
2021/09/29	5	11.05	0	0.00	11.15	5	1,707	0.29%
2021/09/08	0	0.00	3	11.05	10.85	-3	1,860	-0.16%
2021/09/02	10	11.70	0	0.00	11.75	10	1,823	0.55%
2021/08/27	0	0.00	10	12.00	12.00	-10	1,870	-0.53%
2021/08/25	0	0.00	1	12.00	12.15	-1	1,883	-0.05%
2021/08/23	1	11.85	0	0.00	12.15	1	1,923	0.05%
2021/08/16	10	11.80	0	0.00	11.90	10	1,948	0.51%
2021/08/13	10	12.30	2	12.33	12.25	8	1,972	0.41%
2021/08/11	3	12.90	0	0.00	12.50	3	1,996	0.15%
2021/08/09	10	13.30	0	0.00	13.30	10	2,041	0.49%
2021/08/04	2	14.00	0	0.00	14.10	2	2,129	0.09%
2021/08/03	0	0.00	10	13.65	13.50	-10	2,160	-0.46%
2021/08/02	10	13.30	9	13.40	13.55	1	2,198	0.05%
2021/07/30	0	0.00	11	13.63	13.30	-11	2,233	-0.49%
2021/07/28	11	13.24	0	0.00	13.35	11	2,338	0.47%
2021/07/27	5	13.85	15	14.05	13.55	-10	2,436	-0.41%
2021/07/26	5	14.20	0	0.00	14.05	5	2,533	0.20%
2021/07/22	0	0.00	11	13.80	13.80	-11	2,696	-0.41%
2021/07/21	10	13.35	0	0.00	13.15	10	2,834	0.35%
2021/07/19	2	14.40	2	14.30	14.25	0	3,107	0.00%
2021/07/16	15	13.60	3	13.70	13.60	12	3,274	0.37%
2021/07/12	10	13.30	0	0.00	13.55	10	3,608	0.28%
2021/07/06	0	0.00	13	13.67	13.50	-13	4,159	-0.31%
2021/07/02	0	0.00	10	13.25	13.35	-10	4,318	-0.23%
2021/06/30	0	0.00	5	13.50	13.50	-5	4,552	-0.11%
2021/06/24	1	13.85	1	13.80	13.85	0	5,440	0.00%
2021/06/22	0	0.00	2	13.40	13.15	-2	5,483	-0.04%
2021/06/18	1	13.85	16	13.68	13.65	-15	5,603	-0.27%
2021/06/16	1	13.75	51	13.80	13.55	-50	6,069	-0.82%
2021/06/02	1	14.25	0	0.00	14.05	1	6,359	0.02%
2021/06/01	10	14.40	0	0.00	14.30	10	6,363	0.16%
2021/05/27	1	13.30	0	0.00	13.35	1	6,351	0.02%
2021/05/25	1	13.50	0	0.00	13.40	1	6,403	0.02%
2021/05/21	0	0.00	1	12.70	12.85	-1	6,448	-0.02%
2021/05/20	0	0.00	1	12.65	12.50	-1	6,484	-0.02%
2021/05/13	0	0.00	2	11.93	12.45	-2	6,367	-0.03%
2021/05/12	5	13.50	0	0.00	12.70	5	6,401	0.08%
2021/05/11	1	14.15	0	0.00	14.05	1	6,343	0.02%
2021/05/10	10	15.15	0	0.00	15.60	10	6,320	0.16%
2021/05/07	1	14.70	1	14.95	14.90	0	6,300	0.00%
2021/05/06	1	14.05	2	14.60	14.35	-1	6,262	-0.02%
2021/05/05	2	15.00	0.3	14.50	14.55	1.7	6,200	0.03%
2021/05/03	5	16.09	7	16.09	15.85	-2	6,039	-0.03%
2021/04/29	2	17.58	5	17.50	17.05	-3	5,940	-0.05%
2021/04/28	60	17.81	0	0.00	17.75	60	5,858	1.02%
2021/04/27	9	17.84	2	17.75	17.70	7	5,780	0.12%
2021/04/26	4	18.46	0	0.00	18.25	4	5,597	0.07%
2021/04/23	0	0.00	9	17.82	18.00	-9	5,401	-0.17%
2021/04/22	3	16.90	6	17.80	17.00	-3	5,269	-0.06%
2021/04/21	5	18.35	13	18.09	18.35	-8	5,031	-0.16%
2021/04/20	0	0.00	100	17.45	17.40	-100	4,900	-2.04%
2021/04/19	102	17.16	100	17.30	17.25	2	4,883	0.04%	大買/
2021/04/16	3	17.50	11	17.41	17.40	-8	4,822	-0.17%
2021/04/15	0	0.00	31	17.60	17.45	-31	4,768	-0.65%
2021/04/14	11	16.46	1	16.50	16.75	10	4,583	0.22%
2021/04/13	5	17.66	2	17.33	16.90	3	4,557	0.07%
2021/04/12	200	17.84	99	17.80	17.70	101	4,493	2.25%	大買/鉅額交易
2021/04/09	1	17.80	93	17.60	17.35	-92	4,339	-2.12%
2021/04/08	21	17.37	0	0.00	17.30	21	4,247	0.49%
2021/04/07	24	17.01	8	17.05	17.35	16	4,208	0.38%
2021/04/06	71	17.39	0	0.00	16.85	71	4,178	1.70%
2021/04/01	18	17.33	1	17.65	17.00	17	4,311	0.39%
2021/03/31	0	0.00	1	17.00	16.85	-1	4,099	-0.02%
2021/03/30	120	15.89	119	16.31	16.10	1	3,892	0.03%	大買/大賣/
2021/03/29	101	15.03	100	15.21	15.40	1	3,593	0.03%	大買/
2021/03/24	2	15.00	0	0.00	14.90	2	3,567	0.06%
2021/03/23	0	0.00	5	15.70	15.10	-5	3,541	-0.14%
2021/03/22	2	15.50	0	0.00	15.55	2	3,447	0.06%
2021/03/19	26	15.17	10	15.10	15.00	16	3,346	0.48%
2021/03/18	0	0.00	13	15.00	15.30	-13	3,049	-0.43%
2021/03/02	0	0.00	5	14.07	13.85	-5	3,969	-0.13%
2021/02/25	0	0.00	80	14.10	14.00	-80	3,985	-2.01%
2021/02/23	30	14.05	2	14.15	14.10	28	4,399	0.64%
2021/02/22	2	13.95	0	0.00	14.05	2	4,684	0.04%
2021/02/18	0	0.00	3	13.40	13.45	-3	4,610	-0.07%
2021/02/03	4	13.18	7	13.04	13.00	-3	4,579	-0.07%
2021/02/02	2	12.75	0	0.00	12.50	2	4,487	0.04%
2021/02/01	2	12.80	1	12.30	12.75	1	4,465	0.02%
2021/01/29	0	0.00	2	12.40	12.25	-2	4,401	-0.05%
2021/01/27	1	12.45	0	0.00	12.50	1	4,368	0.02%
2021/01/22	0	0.00	3	12.45	12.65	-3	4,354	-0.07%
2021/01/15	0	0.00	3	13.65	13.55	-3	4,250	-0.07%
2021/01/11	0	0.00	1	13.75	13.80	-1	4,076	-0.02%
2021/01/06	1	13.80	32	14.45	13.80	-31	4,117	-0.75%
2021/01/05	5	14.33	10	14.15	14.30	-5	4,033	-0.12%
2021/01/04	35	14.33	10	14.20	14.25	25	3,993	0.63%
2020/12/29	0	0.00	50	14.45	14.50	-50	3,900	-1.28%
2020/12/28	100	14.80	52	14.84	14.85	48	3,815	1.26%
2020/12/25	1	14.05	2	14.00	14.10	-1	3,536	-0.03%
2020/12/24	50	14.20	0	0.00	14.05	50	3,515	1.42%
2020/12/23	40	13.85	51	14.09	14.15	-11	3,468	-0.32%
2020/12/22	1	14.25	40	14.10	13.80	-39	3,450	-1.13%
2020/12/16	0	0.00	3	13.80	13.80	-3	3,303	-0.09%
2020/12/15	40	13.90	0	0.00	13.65	40	3,289	1.22%
2020/12/14	3	14.15	0	0.00	14.15	3	3,262	0.09%
2020/12/11	13	13.40	0	0.00	13.60	13	3,222	0.40%
2020/12/08	1	13.95	1.4	13.95	13.85	-0.4	3,059	-0.01%
2020/12/07	23	14.66	13.5	14.32	14.25	9.5	3,048	0.31%
2020/12/04	18.9	14.40	18	14.13	14.50	0.9	2,894	0.03%
2020/12/03	0	0.00	5	13.80	13.65	-5	2,678	-0.19%
2020/12/02	9	13.93	7	13.90	13.90	2	2,725	0.07%
2020/12/01	1	14.30	4	14.29	14.30	-3	2,750	-0.11%
2020/11/30	8	13.45	17	13.67	13.70	-9	2,681	-0.34%
2020/11/27	4	12.90	0	0.00	12.95	4	2,474	0.16%
2020/11/26	0	0.00	3	12.70	12.70	-3	2,480	-0.12%
2020/11/25	0	0.00	2	12.70	12.55	-2	2,452	-0.08%
2020/11/24	1	12.95	0	0.00	12.50	1	2,414	0.04%
2020/11/20	21	13.21	23	12.62	12.65	-2	2,329	-0.09%
2020/11/19	2	12.58	0	0.00	12.90	2	1,896	0.11%
2020/11/17	0	0.00	4	11.60	11.55	-4	1,568	-0.26%
2020/11/16	4	11.70	0	0.00	11.70	4	1,609	0.25%
2020/11/13	0	0.00	4	11.45	11.50	-4	1,593	-0.25%
2020/11/12	4	11.40	0	0.00	11.40	4	1,595	0.25%
2020/10/26	0	0.00	50	11.70	11.70	-50	1,818	-2.75%
2020/10/23	10	11.65	0	0.00	11.70	10	1,817	0.55%
2020/10/21	0	0.00	10	11.70	11.70	-10	1,848	-0.54%
2020/10/20	0	0.00	1	11.50	11.65	-1	1,861	-0.05%
2020/10/16	1	11.90	0	0.00	11.65	1	1,866	0.05%
2020/10/15	10	12.25	1	12.00	11.80	9	1,877	0.48%
2020/10/14	11	11.73	0	0.00	11.85	11	1,837	0.60%
2020/10/12	20	11.28	0	0.00	11.15	20	1,826	1.10%
2020/10/06	0	0.00	1	11.25	11.25	-1	1,890	-0.05%
2020/10/05	1	11.15	0	0.00	11.10	1	1,926	0.05%
2020/09/29	0	0.00	1	11.05	11.00	-1	2,252	-0.04%
2020/09/28	1	10.85	6	11.25	11.15	-5	2,341	-0.21%
2020/09/24	0	0.00	1	11.10	11.20	-1	2,353	-0.04%
2020/09/21	1	12.30	0	0.00	12.00	1	2,356	0.04%
2020/09/18	0	0.00	1	12.05	11.95	-1	2,341	-0.04%
2020/09/17	2	11.90	2	11.95	11.95	0	2,337	0.00%
2020/09/15	0	0.00	4	11.80	11.80	-4	2,358	-0.17%
2020/09/11	1	11.80	0	0.00	11.60	1	2,413	0.04%
2020/09/10	4	12.08	0	0.00	11.90	4	2,400	0.17%
2020/09/09	0	0.00	20	11.83	12.20	-20	2,363	-0.85%
2020/09/07	5	12.50	0.3	12.40	12.15	4.7	2,355	0.20%
2020/09/04	0	0.00	1	12.00	12.50	-1	2,284	-0.04%
2020/09/03	1.3	11.73	2	12.20	11.85	-0.7	2,171	-0.03%
2020/09/02	6	11.25	0	0.00	11.15	6	1,993	0.30%
2020/09/01	0	0.00	1	11.15	11.10	-1	2,031	-0.05%
2020/08/28	1	11.20	0	0.00	10.90	1	2,094	0.05%
2020/08/20	0	0.00	7	10.36	10.40	-7	2,123	-0.33%
2020/08/17	1	11.70	1	11.75	11.70	0	2,075	0.00%
2020/08/03	0	0.00	1.4	11.85	11.80	-1.4	2,056	-0.07%
2020/07/31	1.4	11.47	2	12.00	12.00	-0.7	2,039	-0.03%
2020/07/28	2	10.93	0	0.00	10.75	2	1,958	0.10%
2020/07/27	1	11.25	0	0.00	11.20	1	1,951	0.05%
2020/07/24	0	0.00	1	11.15	11.25	-1	1,988	-0.05%
2020/07/22	2	11.73	0	0.00	11.65	2	2,039	0.10%
2020/07/21	1	11.65	0	0.00	11.80	1	2,025	0.05%
2020/07/20	2	11.30	0	0.00	11.30	2	2,010	0.10%
2020/07/17	1	11.55	0	0.00	11.55	1	2,006	0.05%
2020/07/16	2	11.60	0	0.00	11.60	2	1,998	0.10%
2020/07/15	4	11.80	0	0.00	11.65	4	2,019	0.20%
2020/07/13	0	0.00	1	12.15	12.20	-1	2,016	-0.05%
2020/07/10	1	11.85	0	0.00	11.80	1	2,011	0.05%
2020/07/09	55	12.34	0.3	12.20	12.25	54.7	1,988	2.75%
2020/07/08	7	12.74	1	12.60	12.65	6	1,940	0.31%
2020/07/07	1.3	11.82	90	11.50	12.00	-88.7	1,684	-5.26%
2020/07/06	90	11.30	0	0.00	11.25	90	1,610	5.59%
2020/07/02	0	0.00	1	11.00	11.05	-1	1,581	-0.06%
2020/06/19	1	11.05	1	10.90	11.05	0	1,653	0.00%
2020/06/16	6	10.50	3	10.55	10.55	3	1,656	0.18%
2020/06/11	1	11.15	2	10.93	10.85	-1	1,733	-0.06%
2020/06/10	2	11.28	0	0.00	11.25	2	1,732	0.12%
2020/06/09	0	0.00	1	11.10	11.10	-1	1,772	-0.06%
2020/06/05	1	11.50	1	11.20	11.55	0	1,780	0.00%
2020/06/04	0	0.00	2	10.85	10.55	-2	1,705	-0.12%
2020/06/03	1	10.85	0	0.00	10.75	1	1,725	0.06%
2020/06/02	0	0.00	1	10.40	10.50	-1	1,793	-0.06%
2020/05/27	2	10.40	0	0.00	10.35	2	1,875	0.11%
2020/05/26	1	10.45	0	0.00	10.25	1	1,881	0.05%
2020/05/22	0	0.00	1	10.45	10.30	-1	1,885	-0.05%
2020/05/14	0	0.00	1	10.90	10.85	-1	1,875	-0.05%
2020/05/13	0	0.00	1	11.40	11.30	-1	1,853	-0.05%
2020/05/11	1	11.60	0	0.00	11.60	1	1,844	0.05%
2020/05/08	0	0.00	20.7	11.59	11.40	-20.7	1,840	-1.12%
2020/05/07	0	0.00	1	11.70	11.60	-1	1,826	-0.05%
2020/05/05	0	0.00	1	11.40	11.30	-1	1,813	-0.06%
2020/04/30	1	11.75	0	0.00	11.75	1	1,808	0.06%
2020/04/29	0	0.00	1	11.75	11.60	-1	1,812	-0.06%
2020/04/28	1	11.90	10	11.90	11.85	-9	1,781	-0.51%
2020/04/27	2	11.35	4	11.43	11.45	-2	1,758	-0.11%
2020/04/24	1	11.20	0	0.00	11.15	1	1,750	0.06%
2020/04/23	0	0.00	1	11.00	11.15	-1	1,761	-0.06%
2020/04/22	1	11.05	0	0.00	11.00	1	1,769	0.06%
2020/04/21	0	0.00	1	11.10	10.85	-1	1,784	-0.06%
2020/04/20	1	11.45	0	0.00	11.40	1	1,832	0.05%
2020/04/17	0	0.00	6	11.28	11.30	-6	1,833	-0.33%
2020/04/15	3	11.20	5	11.25	11.25	-2	1,812	-0.11%
2020/04/14	0	0.00	5	10.75	10.80	-5	1,811	-0.28%
2020/04/13	3	10.65	1	10.75	10.45	2	1,826	0.11%
2020/04/10	0	0.00	1	10.30	10.30	-1	1,839	-0.05%
2020/04/09	3	10.38	0	0.00	10.35	3	1,909	0.16%
2020/04/08	0	0.00	2	10.25	10.30	-2	2,025	-0.10%
2020/04/06	3.2	10.06	1	10.00	10.00	2.2	1,996	0.11%
2020/04/01	3	9.71	1	10.00	9.84	2	1,973	0.10%
2020/03/31	0	0.00	2	9.28	9.28	-2	1,908	-0.10%
2020/03/30	2	9.00	2	9.04	9.17	0	1,897	0.00%
2020/03/27	1	9.45	7	9.19	9.25	-6	1,890	-0.32%
2020/03/26	2.5	8.83	1	8.40	8.89	1.5	1,865	0.08%
2020/03/24	6	7.90	0	0.00	7.96	6	1,864	0.32%
2020/03/20	0	0.00	10	8.08	7.93	-10	1,909	-0.52%
2020/03/18	0	0.00	1	8.97	8.51	-1	1,893	-0.05%
2020/03/17	1	9.50	0	0.00	9.20	1	1,863	0.05%
2020/03/16	2	10.50	1	10.60	10.20	1	1,821	0.05%
2020/03/13	1	10.45	31	10.45	10.50	-30	1,807	-1.66%
2020/03/12	1	11.65	0	0.00	11.60	1	1,760	0.06%
2020/03/11	0	0.00	1	13.05	12.70	-1	1,717	-0.06%
2020/03/10	2	12.98	1	12.40	13.15	1	1,731	0.06%
2020/03/09	0	0.00	0.5	12.90	12.90	-0.5	1,701	-0.03%
2020/03/06	10.5	13.75	1	13.80	13.70	9.5	1,661	0.57%
2020/03/05	3	13.60	10	13.95	13.95	-7	1,566	-0.45%
2020/03/02	1	13.05	1	13.00	12.90	0	1,444	0.00%
2020/02/06	0	0.00	1	14.25	14.50	-1	1,466	-0.07%
2020/02/04	0	0.00	1	14.10	14.15	-1	1,458	-0.07%
2020/02/03	0	0.00	1	13.55	13.70	-1	1,471	-0.07%
2020/01/30	1	15.20	0	0.00	14.85	1	1,448	0.07%
2020/01/15	0	0.00	1	16.85	16.90	-1	1,402	-0.07%
2020/01/14	1	16.75	0	0.00	16.75	1	1,386	0.07%
2020/01/13	0	0.00	6	16.23	16.50	-6	1,318	-0.46%
2020/01/07	0	0.00	20	16.10	16.15	-20	1,274	-1.57%
2020/01/03	20	16.40	0	0.00	16.65	20	1,230	1.62%
2020/01/02	0	0.00	5	16.45	16.50	-5	1,195	-0.42%
2019/12/30	0	0.00	2	15.35	15.15	-2	1,190	-0.17%
2019/12/27	0	0.00	7	15.15	15.15	-7	1,217	-0.57%
2019/12/20	0	0.00	0.4	15.40	15.40	-0.4	1,256	-0.03%
2019/12/19	1	15.70	0	0.00	15.70	1	1,270	0.08%
2019/12/18	0	0.00	1	15.65	15.65	-1	1,299	-0.08%
2019/12/17	2	15.35	1	15.50	15.35	1	1,263	0.08%
2019/12/16	0.4	15.20	1	14.85	15.25	-0.6	1,236	-0.05%
2019/12/13	6	14.49	1.2	14.45	14.45	4.8	1,184	0.41%
2019/12/12	0	0.00	1	15.00	14.95	-1	1,159	-0.09%
2019/12/09	1.2	15.04	1	15.15	15.00	0.2	1,145	0.02%
2019/12/06	1	15.05	1	15.25	14.90	0	1,145	0.00%
2019/12/05	2	15.13	1	15.35	15.10	1	1,144	0.09%
2019/11/22	1	15.15	0	0.00	15.15	1	1,210	0.08%
2019/11/20	1	14.70	2	14.93	15.15	-1	1,188	-0.08%
2019/11/19	1	14.75	0	0.00	14.75	1	1,174	0.09%
2019/11/15	0	0.00	1	14.90	14.95	-1	1,174	-0.09%
2019/11/11	5	15.60	10	15.80	15.55	-5	1,126	-0.44%
2019/11/07	1	16.55	0	0.00	16.30	1	1,135	0.09%
2019/11/05	1	16.80	1	16.85	16.80	0	1,135	0.00%
2019/11/04	0	0.00	3	16.68	16.65	-3	1,149	-0.26%
2019/11/01	1	16.50	0	0.00	16.45	1	1,166	0.09%
2019/10/31	4	16.78	4	16.69	16.60	0	1,182	0.00%
2019/10/30	2	17.10	0	0.00	17.10	2	1,166	0.17%
2019/10/29	1	17.40	1	17.60	17.10	0	1,167	0.00%
2019/10/28	0	0.00	1	17.65	17.40	-1	1,168	-0.09%
2019/10/25	1	17.55	0	0.00	17.50	1	1,166	0.09%
2019/10/24	1	17.60	0	0.00	17.55	1	1,175	0.09%
2019/10/23	6	17.78	1	17.85	17.65	5	1,186	0.42%
2019/10/22	0	0.00	1	17.85	17.60	-1	1,185	-0.08%
2019/10/21	0	0.00	1	17.75	17.65	-1	1,199	-0.08%
2019/10/17	1	17.65	0	0.00	17.60	1	1,217	0.08%
2019/10/15	5	17.60	0	0.00	17.70	5	1,234	0.40%
2019/10/14	1	17.75	0	0.00	17.65	1	1,231	0.08%
2019/10/09	0	0.00	1	17.60	17.65	-1	1,241	-0.08%
2019/10/08	15	17.90	0	0.00	17.80	15	1,239	1.21%
2019/10/07	12	18.33	1	18.55	18.35	11	1,212	0.91%
2019/10/04	15	18.90	11	18.65	18.65	4	1,205	0.33%
2019/10/03	3	18.00	24	18.48	18.60	-21	1,118	-1.88%
2019/10/02	1	18.15	3	18.15	18.15	-2	1,111	-0.18%
2019/10/01	0	0.00	3	17.93	18.10	-3	1,111	-0.27%
2019/09/27	2	17.65	0	0.00	17.55	2	1,105	0.18%
2019/09/26	2	18.03	0	0.00	17.90	2	1,131	0.18%
2019/09/25	2	18.00	1	18.10	18.10	1	1,204	0.08%
2019/09/24	0	0.00	3	18.27	18.30	-3	1,206	-0.25%
2019/09/23	1	18.20	1	17.85	18.20	0	1,185	0.00%
2019/09/20	1	17.45	4	17.68	17.40	-3	1,136	-0.26%
2019/09/18	1	17.30	0	0.00	17.50	1	1,172	0.09%
2019/09/16	1	17.70	0.3	17.65	17.65	0.7	1,175	0.06%
2019/09/12	0	0.00	2	17.75	17.80	-2	1,188	-0.17%
2019/09/11	1	17.45	0	0.00	17.35	1	1,218	0.08%
2019/09/10	4	17.59	0	0.00	17.55	4	1,232	0.32%
2019/08/30	1	18.10	2	17.58	18.10	-1	1,247	-0.08%
2019/08/29	0	0.00	1	17.35	17.40	-1	1,213	-0.08%
2019/08/26	2	17.08	1	17.05	17.00	1	1,249	0.08%
2019/08/22	1	17.35	1	17.55	17.40	0	1,293	0.00%
2019/08/21	1	17.35	1	17.55	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	17.25	1	17.45	17.25	0	1,312	0.00%
2019/08/15	1	16.75	1	17.15	17.00	0	1,341	0.00%
2019/08/14	0	0.00	1	17.30	17.05	-1	1,348	-0.07%
2019/08/13	2	16.50	2	16.65	17.05	0	1,349	0.00%
2019/08/08	2	16.23	1	16.45	16.45	1	1,358	0.07%
2019/08/07	0	0.00	1	16.40	16.25	-1	1,368	-0.07%
2019/08/06	1	15.85	1	16.25	16.20	0	1,392	0.00%
2019/08/05	1	16.55	0	0.00	16.55	1	1,404	0.07%
2019/07/30	2	18.50	1	18.75	18.15	1	1,432	0.07%
2019/07/29	2	18.63	0	0.00	18.55	2	1,463	0.14%
2019/07/26	0	0.00	2	18.73	18.65	-2	1,474	-0.14%
2019/07/25	0	0.00	1	18.55	18.55	-1	1,495	-0.07%
2019/07/24	3	18.42	0	0.00	18.25	3	1,561	0.19%
2019/07/23	1	18.40	52	18.09	18.35	-51	1,611	-3.17%
2019/07/22	1	17.85	0	0.00	17.80	1	1,642	0.06%
2019/07/19	6	18.10	1	18.00	18.00	5	1,675	0.30%
2019/07/17	1	18.75	2	18.75	18.65	-1	2,214	-0.05%
2019/07/15	7	18.26	0	0.00	18.30	7	2,328	0.30%
2019/07/11	0	0.00	2	18.90	18.85	-2	2,482	-0.08%
2019/07/10	3	18.65	0	0.00	18.65	3	2,715	0.11%
2019/07/09	3	18.75	0	0.00	18.55	3	2,865	0.10%
2019/07/08	2	19.10	0	0.00	18.95	2	2,886	0.07%
2019/07/05	1	19.25	0	0.00	19.25	1	2,977	0.03%
2019/07/03	0	0.00	5	19.40	19.40	-5	3,047	-0.16%
2019/06/19	0	0.00	7	19.13	19.55	-7	3,892	-0.18%
2019/06/18	2	18.85	3	19.02	18.85	-1	4,093	-0.02%
2019/06/05	0	0.00	1	19.25	19.10	-1	4,921	-0.02%
2019/06/04	1	19.05	6	19.13	19.00	-5	5,196	-0.10%
2019/06/03	1	19.10	1	19.00	19.00	0	5,485	0.00%
2019/05/31	1	19.10	1	19.15	19.15	0	5,623	0.00%
2019/05/30	1	18.85	2	18.68	18.75	-1	5,667	-0.02%
2019/05/29	1	18.10	1	18.25	18.15	0	5,929	0.00%
2019/05/28	0	0.00	2	18.23	18.15	-2	6,344	-0.03%
2019/05/27	1	18.05	1	18.15	18.00	0	6,406	0.00%
2019/05/24	0	0.00	1	18.15	18.15	-1	6,510	-0.02%
2019/05/23	1	17.70	2	18.00	17.90	-1	6,798	-0.01%
2019/05/22	0	0.00	2	18.03	17.90	-2	6,934	-0.03%
2019/05/21	0	0.00	2	17.60	17.55	-2	7,131	-0.03%
2019/05/20	2	17.40	1	17.80	17.30	1	7,268	0.01%
2019/05/16	2	18.25	0	0.00	18.00	2	8,159	0.02%
2019/05/15	3	18.32	1	18.30	18.30	2	8,498	0.02%
2019/05/14	0	0.00	1	18.05	18.15	-1	8,557	-0.01%
2019/05/13	1	17.85	2	17.80	17.75	-1	8,610	-0.01%
2019/05/10	3	18.50	4	18.56	18.25	-1	8,636	-0.01%
2019/05/09	2	18.75	3	18.32	18.20	-1	8,684	-0.01%
2019/05/07	9	19.16	1	19.20	19.10	8	8,754	0.09%
2019/05/03	2	19.58	0	0.00	19.50	2	8,868	0.02%
2019/05/02	1	19.30	2	19.60	19.50	-1	8,861	-0.01%
2019/04/30	15	19.41	0	0.00	19.30	15	8,840	0.17%
2019/04/29	3	20.25	4	20.06	20.00	-1	8,788	-0.01%
2019/04/26	2	20.55	1	20.50	20.55	1	8,746	0.01%
2019/04/25	61	21.07	2	21.05	20.95	59	8,709	0.68%
2019/04/24	28	21.08	3	21.10	20.85	25	8,691	0.29%
2019/04/23	19	21.98	111	22.19	21.65	-92	8,579	-1.07%	大賣/
2019/04/22	7	20.98	8	21.21	21.65	-1	8,170	-0.01%
2019/04/19	22	20.98	10	21.13	20.90	12	8,086	0.15%
2019/04/18	25	21.15	3.2	21.17	20.70	21.9	8,058	0.27%
2019/04/17	65	21.50	4.1	21.53	21.30	61	7,997	0.76%
2019/04/16	6	21.90	15	22.05	21.85	-9	7,921	-0.11%
2019/04/15	9.2	21.51	14	21.55	21.60	-4.8	7,713	-0.06%
2019/04/12	16	20.87	3	21.17	20.55	13	7,600	0.17%
2019/04/11	7	21.37	67	21.68	21.10	-60	7,598	-0.79%
2019/04/10	1	20.95	9	21.41	21.45	-8	7,498	-0.11%
2019/04/09	1	21.15	3	21.23	21.10	-2	7,482	-0.03%
2019/04/08	65	21.34	11	21.49	21.10	54	7,475	0.72%
2019/04/03	19	21.40	11	21.65	21.15	8	7,446	0.11%
2019/04/02	0	0.00	12	20.98	20.80	-12	7,366	-0.16%
2019/04/01	2	20.50	36	20.64	20.40	-34	7,315	-0.46%
2019/03/29	2	20.38	6	20.47	20.60	-4	7,273	-0.05%
2019/03/28	10	20.58	35	20.55	20.40	-25	7,281	-0.34%
2019/03/27	15	20.99	14	20.96	20.85	1	7,371	0.01%
2019/03/26	66	21.66	4.7	21.40	21.30	61.3	7,649	0.80%
2019/03/25	10	20.57	4	20.71	21.05	6	7,476	0.08%
2019/03/22	15	21.52	8	21.83	21.30	7	7,428	0.09%
2019/03/21	7	21.10	3	21.45	22.15	4	7,226	0.06%
2019/03/20	0	0.00	3	21.03	20.90	-3	7,022	-0.04%
2019/03/19	2	20.90	4	20.91	20.75	-2	7,005	-0.03%
2019/03/18	10	21.16	11	21.25	21.15	-1	6,945	-0.01%
2019/03/15	6	20.53	28	20.51	20.70	-22	6,757	-0.33%
2019/03/14	3	20.62	2.2	20.41	20.55	0.8	6,726	0.01%
2019/03/13	32.2	20.97	3	20.95	20.70	29.2	6,777	0.43%
2019/03/12	2	20.40	2	20.35	20.30	0	6,556	0.00%
2019/03/11	1	20.55	7	20.60	20.40	-6	6,594	-0.09%
2019/03/08	8	20.71	4	20.61	20.50	4	6,674	0.06%
2019/03/07	3	20.62	6	20.83	20.80	-3	6,451	-0.05%
2019/03/06	3	20.63	8	20.84	20.75	-5	6,282	-0.08%
2019/03/05	3	20.58	1	20.75	20.50	2	6,401	0.03%
2019/03/04	9	20.79	2	20.85	20.90	7	6,402	0.11%
2019/02/27	9	20.81	5	20.77	20.60	4	6,134	0.07%
2019/02/26	2	20.03	0	0.00	19.90	2	5,759	0.03%
2019/02/25	4	20.06	7	20.25	20.20	-3	5,731	-0.05%
2019/02/22	8	20.39	33	20.60	20.25	-25	5,680	-0.44%
2019/02/21	24	20.19	22	20.26	20.60	2	5,529	0.04%
2019/02/20	14	20.28	12	20.34	20.15	2	5,470	0.04%
2019/02/19	26	20.01	1	19.90	19.90	25	5,320	0.47%
2019/02/18	4	20.56	3	20.60	20.30	1	5,299	0.02%
2019/02/15	38	19.68	15	20.02	19.75	23	5,062	0.45%
2019/02/14	2	18.53	8	18.99	19.55	-6	4,542	-0.13%
2019/02/13	52	17.51	52	17.75	17.80	0	4,384	0.00%
2019/02/12	5	17.47	3	17.43	17.60	2	4,524	0.04%
2019/02/11	2	16.98	2	17.15	17.10	0	4,604	0.00%
2019/01/30	2	17.15	51	17.20	17.00	-49	4,689	-1.04%
2019/01/29	0	0.00	1	17.05	17.05	-1	4,771	-0.02%
2019/01/28	2	16.90	4	16.98	17.05	-2	4,912	-0.04%
2019/01/25	4	16.96	5	16.99	17.10	-1	5,187	-0.02%
2019/01/24	0	0.00	1	16.45	16.40	-1	5,139	-0.02%
2019/01/23	0	0.00	2	16.35	16.40	-2	5,304	-0.04%
2019/01/22	3	16.48	0	0.00	16.20	3	5,487	0.05%
2019/01/21	5	16.71	2	16.95	16.60	3	5,589	0.05%
2019/01/18	0	0.00	1	16.55	16.60	-1	5,605	-0.02%
2019/01/17	0	0.00	1	16.30	16.50	-1	5,662	-0.02%
2019/01/16	2	16.55	0	0.00	16.45	2	5,698	0.04%
2019/01/15	1	16.35	24	16.44	16.55	-23	5,809	-0.40%
2019/01/14	21	16.20	0	0.00	15.90	21	5,862	0.36%
2019/01/11	1	16.25	0	0.00	16.15	1	5,895	0.02%
2019/01/10	2	16.40	0	0.00	16.25	2	5,909	0.03%
2019/01/09	3	16.48	1	16.55	16.40	2	5,954	0.03%
2019/01/08	0	0.00	2	16.40	16.30	-2	5,981	-0.03%
2019/01/07	2	16.25	4	16.21	16.40	-2	6,030	-0.03%
2019/01/04	3	15.52	1	15.35	15.60	2	6,167	0.03%
2019/01/03	3	16.43	3	16.43	16.20	0	6,201	0.00%
2019/01/02	0	0.00	5	16.20	16.15	-5	6,367	-0.08%
2018/12/28	2	16.38	3	16.30	16.05	-1	6,500	-0.02%
2018/12/27	2	16.65	1	16.75	16.50	1	6,529	0.02%
2018/12/26	2	16.68	0	0.00	16.35	2	6,578	0.03%
2018/12/25	0	0.00	2	16.80	16.50	-2	6,623	-0.03%
2018/12/24	50	17.10	6	17.15	17.15	44	6,751	0.65%
2018/12/22	4	17.23	0	0.00	17.15	4	6,778	0.06%
2018/12/21	2	17.25	52	17.50	17.30	-50	6,885	-0.73%
2018/12/20	54	17.28	1	17.85	17.15	53	7,010	0.76%
2018/12/19	14	18.66	123	18.63	18.35	-109	6,916	-1.58%	大賣/鉅額交易
2018/12/18	2	17.38	7	17.37	17.50	-5	6,619	-0.08%
2018/12/17	1	17.15	3	17.25	17.05	-2	6,574	-0.03%
2018/12/14	19	16.72	2	16.83	16.90	17	6,543	0.26%
2018/12/13	3	17.05	3	17.18	17.10	0	6,541	0.00%
2018/12/12	3	17.02	1	17.15	17.10	2	6,567	0.03%
2018/12/11	2	16.90	6	16.99	16.85	-4	6,585	-0.06%
2018/12/10	3	16.95	0	0.00	16.70	3	6,789	0.04%
2018/12/07	2	17.05	5	17.30	17.40	-3	6,846	-0.04%
2018/12/06	53	17.79	3	16.95	16.80	50	6,864	0.73%
2018/12/05	3	18.05	4	18.31	18.30	-1	6,779	-0.01%
2018/12/04	8	18.66	9	18.84	18.50	-1	6,829	-0.01%
2018/12/03	6	18.37	5	18.51	18.50	1	6,770	0.01%
2018/11/30	56	17.86	5	18.01	17.85	51	6,647	0.77%
2018/11/29	55	17.89	56	17.99	17.60	-1	6,593	-0.02%
2018/11/28	7	17.80	5	17.85	17.70	2	6,479	0.03%
2018/11/27	2	16.85	54	16.72	17.20	-52	6,256	-0.83%
2018/11/26	1	16.55	3	16.63	16.55	-2	6,309	-0.03%
2018/11/23	53	16.45	0	0.00	16.35	53	6,312	0.84%
2018/11/22	3	17.00	8	16.97	16.65	-5	6,292	-0.08%
2018/11/21	7	16.70	22	16.90	17.10	-15	6,290	-0.24%
2018/11/20	6	17.08	1	17.35	16.80	5	6,274	0.08%
2018/11/19	3	16.77	3	16.97	17.10	0	6,144	0.00%
2018/11/16	3	16.65	6	16.83	16.55	-3	6,064	-0.05%
2018/11/15	5	17.01	54	17.20	16.50	-49	6,016	-0.81%
2018/11/14	54	16.90	3	16.97	17.00	51	5,907	0.86%
2018/11/13	5	16.65	55	16.80	17.00	-50	5,903	-0.85%
2018/11/12	4	16.94	1	17.30	16.80	3	5,826	0.05%
2018/11/09	6	16.41	14	16.38	17.15	-8	5,681	-0.14%
2018/11/08	57	16.59	6	16.73	16.45	51	5,594	0.91%
2018/11/07	10	16.32	5	16.58	16.30	5	5,495	0.09%
2018/11/06	5	16.67	4	16.76	16.30	1	5,555	0.02%
2018/11/05	14	16.74	6	16.88	16.70	8	5,505	0.15%
2018/11/02	13	16.16	9	16.18	16.70	4	5,372	0.07%
2018/11/01	5	15.23	4	15.43	15.60	1	5,116	0.02%
2018/10/31	6	15.37	1	15.40	15.30	5	5,056	0.10%
2018/10/30	5	14.82	6	14.93	15.20	-1	4,960	-0.02%
2018/10/29	4	14.23	10	14.48	14.70	-6	4,883	-0.12%
2018/10/26	2	13.73	7	13.87	13.95	-5	4,903	-0.10%
2018/10/24	2	14.78	1	15.00	14.85	1	4,921	0.02%
2018/10/23	6	15.09	2	14.90	14.95	4	4,996	0.08%
2018/10/22	3	15.50	4	15.21	15.60	-1	4,969	-0.02%
2018/10/17	1	15.05	0	0.00	14.70	1	5,450	0.02%
2018/10/12	1	13.85	2	14.80	14.75	-1	6,200	-0.02%
2018/10/11	1	15.25	0	0.00	15.25	1	6,345	0.02%
2018/10/09	0	0.00	1	16.95	16.90	-1	6,329	-0.02%
2018/10/08	2	19.05	0	0.00	18.30	2	6,201	0.03%
2018/10/03	2	20.38	3	20.17	20.30	-1	6,317	-0.02%
2018/10/02	5	21.26	3	21.48	20.35	2	6,449	0.03%
2018/10/01	2	21.35	1	21.65	21.55	1	6,685	0.01%
2018/09/28	5	21.46	2	21.68	21.60	3	6,984	0.04%
2018/09/27	6	21.59	25	21.39	21.60	-19	6,970	-0.27%
2018/09/26	24	20.83	4	20.95	21.20	20	6,871	0.29%
2018/09/25	3	20.67	2	20.75	20.55	1	6,936	0.01%
2018/09/21	3	20.15	3	20.37	20.35	0	7,004	0.00%
2018/09/20	0	0.00	2	19.95	19.90	-2	7,220	-0.03%
2018/09/19	2	20.33	2	20.28	20.05	0	7,458	0.00%
2018/09/18	5	20.47	3	20.15	20.00	2	7,955	0.03%
2018/09/17	1	21.05	2	20.95	20.75	-1	8,141	-0.01%
2018/09/14	4	20.71	4	21.04	21.60	0	8,374	0.00%
2018/09/13	1	19.95	7	20.09	20.55	-6	8,871	-0.07%
2018/09/12	1	19.85	0	0.00	19.35	1	9,600	0.01%
2018/09/10	1	19.55	0	0.00	19.50	1	10,344	0.01%
2018/09/07	1	22.35	0	0.00	21.65	1	10,298	0.01%
2018/09/06	1	23.30	1	22.80	22.80	0	10,366	0.00%
2018/09/05	2	23.25	0	0.00	23.00	2	10,385	0.02%
2018/09/04	1	23.35	3	23.50	23.45	-2	10,421	-0.02%
2018/09/03	1	23.65	1	23.65	23.10	0	10,461	0.00%
2018/08/31	3	24.13	3	24.18	24.00	0	10,473	0.00%
2018/08/30	2	23.40	6	23.70	23.80	-4	10,375	-0.04%
2018/08/29	1	23.25	2	23.50	23.25	-1	10,383	-0.01%
2018/08/28	6	23.13	1	23.20	23.05	5	10,426	0.05%
2018/08/27	3	22.38	7	22.74	23.05	-4	10,485	-0.04%
2018/08/24	0	0.00	2	22.10	22.05	-2	10,536	-0.02%
2018/08/23	0	0.00	2	22.60	22.35	-2	10,675	-0.02%
2018/08/22	3	22.43	2	22.55	22.50	1	11,025	0.01%
2018/08/21	5	22.41	3	22.47	22.40	2	11,172	0.02%
2018/08/20	5	22.37	2	22.50	22.10	3	11,180	0.03%
2018/08/17	4	22.63	3	22.62	22.55	1	11,181	0.01%
2018/08/16	1	22.15	6	22.68	22.55	-5	11,174	-0.04%
2018/08/15	4	22.81	2	22.28	22.25	2	11,171	0.02%
2018/08/14	7	23.29	5	23.43	23.35	2	11,104	0.02%
2018/08/13	2	23.05	11	22.91	22.75	-9	11,218	-0.08%
2018/08/10	14	25.43	3	26.22	24.80	11	11,066	0.10%
2018/08/09	1	25.80	1	25.90	25.80	0	11,022	0.00%
2018/08/08	3	26.62	1	27.15	26.10	2	11,075	0.02%
2018/08/07	0	0.00	5	27.03	26.80	-5	11,112	-0.04%
2018/08/06	27	27.02	10	27.20	26.80	17	11,158	0.15%
2018/08/03	3	26.93	5	27.28	27.80	-2	11,206	-0.02%
2018/08/02	6	27.59	4	27.80	27.10	2	11,191	0.02%
2018/08/01	5	28.95	7	29.10	28.65	-2	11,116	-0.02%
2018/07/31	4	28.74	5	28.95	28.75	-1	11,093	-0.01%
2018/07/30	23	28.93	13	28.69	28.60	10	11,145	0.09%
2018/07/27	3	28.98	24	29.16	29.50	-21	11,101	-0.19%
2018/07/26	15	29.08	6	29.59	28.75	9	11,048	0.08%
2018/07/25	17	29.44	8	29.62	29.20	9	10,983	0.08%
2018/07/24	21	29.78	5	29.77	29.75	16	10,894	0.15%
2018/07/23	5	29.19	15	29.64	29.00	-10	10,692	-0.09%
2018/07/20	4	29.09	18	29.54	30.25	-14	10,404	-0.13%
2018/07/19	1	28.10	5	28.33	28.50	-4	9,941	-0.04%
2018/07/18	20	28.35	24	28.86	28.15	-4	9,977	-0.04%
2018/07/17	33	27.49	22	27.50	27.50	11	9,791	0.11%
2018/07/16	13	28.14	14	28.50	27.75	-1	9,749	-0.01%
2018/07/13	27	28.84	16	29.09	28.50	11	9,704	0.11%
2018/07/12	20	28.62	4	28.64	28.20	16	9,610	0.17%
2018/07/11	22	28.74	23	28.90	28.70	-1	9,559	-0.01%
2018/07/10	11	28.46	5	28.82	28.80	6	9,516	0.06%
2018/07/09	16	28.80	27	28.82	28.90	-11	9,332	-0.12%
2018/07/06	16	28.05	21	28.06	29.10	-5	8,951	-0.06%
2018/07/05	11	27.07	11	27.11	26.70	0	8,674	0.00%
2018/07/04	13	27.15	0	0.00	26.40	13	8,667	0.15%
2018/07/03	6	27.78	4	27.76	27.10	2	8,645	0.02%
2018/07/02	3	28.70	2	28.80	28.30	1	8,549	0.01%
2018/06/29	4	28.96	5	28.82	28.70	-1	8,516	-0.01%
2018/06/28	10	29.28	13	29.27	27.90	-3	8,497	-0.04%
2018/06/27	8	28.03	10	28.32	29.25	-2	8,282	-0.02%
2018/06/26	18	28.34	14	28.23	28.40	4	7,862	0.05%
2018/06/25	2	29.30	17	29.89	27.90	-15	7,912	-0.19%
2018/06/22	12	31.90	8	31.68	30.00	4	7,719	0.05%
2018/06/21	21	31.10	20	30.50	31.15	1	7,077	0.01%
2018/06/20	37	28.34	52	28.48	28.90	-15	6,337	-0.24%
2018/06/19	2	25.13	12	25.98	26.95	-10	5,755	-0.17%
2018/06/15	5	25.67	0	0.00	25.15	5	5,566	0.09%
2018/06/14	7	26.53	9	26.29	26.10	-2	5,531	-0.04%
2018/06/13	2	25.58	2	25.75	25.45	0	5,452	0.00%
2018/06/12	1	25.45	0	0.00	25.45	1	5,472	0.02%
2018/06/11	4	25.61	0	0.00	25.35	4	5,462	0.07%
2018/06/08	24	26.13	0	0.00	26.00	24	5,461	0.44%
2018/06/07	4	26.85	9	27.22	26.75	-5	5,470	-0.09%
2018/06/06	2	26.95	4	27.11	27.05	-2	5,647	-0.04%
2018/06/05	5	26.73	5	26.72	26.65	0	5,842	0.00%
2018/06/04	8	26.45	2	26.25	26.10	6	5,868	0.10%
2018/06/01	12	26.72	13.3	26.88	26.90	-1.3	5,796	-0.02%
2018/05/31	6	27.63	3	27.52	26.50	3	5,749	0.05%
2018/05/30	9	29.12	4	29.50	28.35	5	5,640	0.09%
2018/05/29	4	26.18	19	28.56	28.90	-15	5,324	-0.28%
2018/05/28	2	26.25	3	26.43	26.30	-1	5,210	-0.02%
2018/05/25	7	26.12	1	26.15	26.10	6	5,249	0.11%
2018/05/24	3	26.77	2	27.25	26.65	1	5,281	0.02%
2018/05/23	4	26.70	22	26.81	26.60	-18	5,324	-0.34%
2018/05/22	2	27.15	6	27.24	27.05	-4	5,393	-0.07%
2018/05/21	20	27.67	4	27.06	27.80	16	5,422	0.30%
2018/05/18	2	26.15	10	26.05	25.90	-8	5,355	-0.15%
2018/05/17	3	27.05	1	27.50	26.55	2	5,550	0.04%
2018/05/16	7	27.37	13	27.13	27.60	-6	5,693	-0.11%
2018/05/15	12	27.28	12	27.43	26.85	0	5,781	0.00%
2018/05/14	3	26.35	1	26.55	26.30	2	5,912	0.03%
2018/05/11	1	25.50	5	25.86	26.65	-4	6,014	-0.07%
2018/05/10	14	25.51	3	25.43	25.20	11	5,914	0.19%
2018/05/09	1	24.60	10	24.60	24.60	-9	5,892	-0.15%
2018/05/08	0	0.00	12	25.08	25.05	-12	5,890	-0.20%
2018/05/07	10	24.90	2	24.63	25.05	8	5,933	0.13%
2018/05/04	2	24.13	1	24.35	23.90	1	5,922	0.02%
2018/05/03	2	23.93	18	23.85	23.85	-16	5,928	-0.27%
2018/05/02	12	23.99	3	23.90	23.70	9	5,947	0.15%
2018/04/30	12	23.15	3	23.12	23.25	9	5,972	0.15%
2018/04/27	0	0.00	5	21.77	22.30	-5	6,007	-0.08%
2018/04/26	1	21.40	0	0.00	21.00	1	6,148	0.02%
2018/04/25	6	21.07	4	21.34	21.60	2	6,620	0.03%
2018/04/24	3	19.98	6	19.95	20.90	-3	6,808	-0.04%
2018/04/23	1	22.05	2	20.95	21.00	-1	6,836	-0.01%
2018/04/20	0	0.00	7	22.44	22.65	-7	7,062	-0.10%
2018/04/19	2	22.33	1	22.45	22.55	1	7,196	0.01%
2018/04/18	2	22.28	1	22.80	22.30	1	7,466	0.01%
2018/04/17	1	23.10	7	22.81	22.20	-6	7,541	-0.08%
2018/04/16	13	23.50	4	24.13	23.20	9	7,687	0.12%
2018/04/13	3	23.02	0	0.00	23.00	3	8,000	0.04%
2018/04/12	1	23.50	0	0.00	23.10	1	8,475	0.01%
2018/04/11	4	23.28	2	23.65	23.40	2	8,792	0.02%
2018/04/10	5	23.99	7	23.53	23.00	-2	9,255	-0.02%
2018/04/09	6	25.30	2	24.75	24.35	4	9,832	0.04%
2018/04/03	1	25.85	7	25.76	25.75	-6	10,503	-0.06%
2018/04/02	5	26.70	5	27.05	26.50	0	11,171	0.00%
2018/03/31	16	27.13	11	27.19	27.20	5	11,562	0.04%
2018/03/30	3	25.78	6	25.86	25.60	-3	11,431	-0.03%
2018/03/29	2	26.25	5	26.25	25.65	-3	11,564	-0.03%
2018/03/28	12	26.60	6	26.46	25.90	6	11,759	0.05%
2018/03/27	0	0.00	6	25.71	26.05	-6	11,555	-0.05%
2018/03/26	1	23.55	3	23.73	23.70	-2	11,556	-0.02%
2018/03/23	0	0.00	10	24.45	24.00	-10	11,587	-0.09%
2018/03/22	6	26.35	2	26.35	26.05	4	11,667	0.03%
2018/03/21	2	26.95	0	0.00	26.80	2	11,725	0.02%
2018/03/20	2	27.10	2.1	26.92	26.80	-0.1	12,025	0.00%
2018/03/19	2	26.75	1	27.25	26.60	1	12,383	0.01%
2018/03/16	4	27.31	1	27.70	26.95	3	12,813	0.02%
2018/03/15	1	27.65	2	27.98	27.55	-1	12,935	-0.01%
2018/03/14	1	27.60	2	28.10	27.55	-1	13,175	-0.01%
2018/03/13	4	27.96	0	0.00	27.65	4	13,221	0.03%
2018/03/12	6	27.60	5	27.66	28.20	1	13,332	0.01%
2018/03/09	10	26.78	24	26.14	26.70	-14	13,288	-0.11%
2018/03/08	4	28.15	4	27.95	27.55	0	13,430	0.00%
2018/03/07	3	28.87	1	29.40	28.60	2	13,633	0.01%
2018/03/06	0	0.00	5	28.88	28.85	-5	13,904	-0.04%
2018/03/05	4	28.84	8	29.24	28.20	-4	14,295	-0.03%
2018/03/02	9	29.48	0	0.00	29.30	9	14,638	0.06%
2018/03/01	2	29.20	3	29.98	30.20	-1	14,737	-0.01%
2018/02/27	8	30.48	2	30.88	29.90	6	15,070	0.04%
2018/02/26	7	30.33	7	30.78	30.40	0	15,303	0.00%
2018/02/23	8	30.33	3	30.10	30.10	5	15,273	0.03%
2018/02/22	12	29.89	7	30.11	30.50	5	15,393	0.03%
2018/02/21	34	29.19	2	29.20	29.70	32	15,313	0.21%
2018/02/12	7	27.31	8	27.59	27.80	-1	15,343	-0.01%
2018/02/09	22	26.63	25	26.21	26.60	-3	15,288	-0.02%
2018/02/08	12	29.69	15	29.32	28.65	-3	15,097	-0.02%
2018/02/07	6	29.65	23	29.57	28.20	-17	14,990	-0.11%
2018/02/06	3	29.85	0	0.00	29.35	3	15,184	0.02%
2018/02/05	9	32.19	22	32.92	32.60	-13	14,999	-0.09%
2018/02/02	1	35.30	10	35.52	35.45	-9	14,916	-0.06%
2018/02/01	6	35.70	9	35.94	35.30	-3	14,938	-0.02%
2018/01/31	3	35.80	4	35.98	35.95	-1	15,019	-0.01%
2018/01/30	5	36.56	4	36.96	35.60	1	15,085	0.01%
2018/01/29	0	0.00	5	36.10	36.30	-5	15,087	-0.03%
2018/01/26	7	35.28	1	35.15	35.20	6	15,090	0.04%
2018/01/25	6	36.16	1	35.90	35.80	5	15,332	0.03%
2018/01/24	6	36.01	14	35.78	36.05	-8	15,375	-0.05%
2018/01/23	3	36.45	1	36.50	36.00	2	15,722	0.01%
2018/01/22	8	35.94	5	36.79	37.00	3	15,884	0.02%
2018/01/19	45	36.59	8	36.58	35.80	37	15,980	0.23%
2018/01/18	16	40.31	1	40.10	39.55	15	15,534	0.10%
2018/01/17	10	41.02	6	40.95	40.95	4	15,414	0.03%
2018/01/16	21	41.72	14	41.76	41.30	7	15,409	0.05%
2018/01/15	13	39.75	1.2	40.18	40.10	11.8	15,291	0.08%
2018/01/12	12	41.48	9	41.66	40.25	3	15,232	0.02%
2018/01/11	14	40.37	3	40.47	39.80	11	15,086	0.07%
2018/01/10	6	40.57	17	40.93	40.20	-11	15,058	-0.07%
2018/01/09	25	39.96	2	40.90	41.20	23	15,144	0.15%
2018/01/08	17	42.14	9	41.94	40.50	8	15,071	0.05%
2018/01/05	3	44.72	3	44.77	44.35	0	14,699	0.00%
2018/01/04	23	44.70	12	44.43	44.15	11	14,418	0.08%
2018/01/03	37	43.64	27	43.57	44.80	10	13,966	0.07%
2018/01/02	28	39.80	30	40.20	40.75	-2	13,344	-0.01%