達運 (6120)-凱基-桃園券商分點個股進出

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
17.50
漲跌
▲0.50
漲幅
+2.94%
成交量
10,122張
產業
上市光電類股
263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－凱基-桃園券商分點個股進出

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

凱基-桃園券商分點個股進出
凱基-桃園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
2024/04/29	52	17.15	85	17.32	17.50	-33	10,872	-0.30%
2024/04/26	19	17.00	26	17.10	17.00	-7	10,955	-0.06%
2024/04/25	29	16.95	7	16.99	16.85	22	11,515	0.19%
2024/04/24	27	16.98	30	16.83	16.80	-3	12,382	-0.02%
2024/04/23	55	16.69	39	16.92	16.70	16	12,508	0.13%
2024/04/22	34	16.58	79	16.65	16.80	-45	12,501	-0.36%
2024/04/19	32	15.71	18	15.62	15.75	14	12,587	0.11%
2024/04/18	21	15.91	21.5	15.87	15.90	-0.5	13,006	0.00%
2024/04/17	9	15.74	9	15.64	15.60	0	14,719	0.00%
2024/04/16	218.5	15.65	8	15.78	15.60	210.5	15,102	1.39%	大買/鉅額交易
2024/04/15	7	16.57	7	16.54	16.40	0	15,356	0.00%
2024/04/12	4	16.99	322	16.74	16.75	-318	15,296	-2.08%	大賣/鉅額交易
2024/04/11	35	17.43	0	0.00	17.15	35	15,201	0.23%
2024/04/10	16	17.58	3	17.75	17.55	13	15,264	0.09%
2024/04/09	67.1	17.82	46	17.55	17.25	21.1	15,120	0.14%
2024/04/08	169	18.31	87	18.58	17.90	82	14,805	0.55%	大買/
2024/04/03	286	17.85	129	18.35	18.60	157	13,686	1.15%	大買/大賣/鉅額交易
2024/04/02	15	17.25	47.1	17.20	16.95	-32.1	12,806	-0.25%
2024/04/01	0	0.00	8	16.52	16.55	-8	12,262	-0.07%
2024/03/29	0	0.00	1	16.10	16.10	-1	12,158	-0.01%
2024/03/28	2.1	16.15	0	0.00	16.15	2.1	12,089	0.02%
2024/03/27	4	15.95	6	16.00	15.95	-2	12,044	-0.02%
2024/03/26	10	16.01	3	16.03	15.90	7	12,016	0.06%
2024/03/25	4	16.36	15	16.32	16.25	-11	11,947	-0.09%
2024/03/22	12	15.83	37	15.92	15.95	-25	11,882	-0.21%
2024/03/21	16	15.62	11	15.78	15.80	5	11,845	0.04%
2024/03/20	83	15.98	10	15.95	15.65	73	11,799	0.62%
2024/03/19	2	16.00	4	16.03	15.85	-2	11,777	-0.02%
2024/03/18	1	16.10	9	15.87	15.95	-8	11,743	-0.07%
2024/03/15	11	15.57	10	15.77	15.75	1	11,764	0.01%
2024/03/14	104	15.79	8	15.64	15.65	96	11,757	0.82%	大買/
2024/03/13	378	16.55	4	16.11	15.95	374	11,681	3.20%	大買/鉅額交易
2024/03/12	30	16.65	29	16.96	16.95	1	11,466	0.01%
2024/03/11	5	16.35	26	16.50	16.50	-21	11,000	-0.19%
2024/03/08	8	15.34	3	15.27	15.00	5	10,733	0.05%
2024/03/07	37	15.36	8	15.44	15.35	29	10,660	0.27%
2024/03/06	25	15.75	1	15.90	15.60	24	10,579	0.23%
2024/03/05	15	16.09	19	16.02	16.05	-4	10,524	-0.04%
2024/03/04	1	15.70	3	15.63	15.50	-2	10,356	-0.02%
2024/03/01	16	15.55	1	15.45	15.40	15	10,307	0.15%
2024/02/29	2	15.75	6	15.85	15.65	-4	10,277	-0.04%
2024/02/27	2	15.93	19	15.82	15.80	-17	10,237	-0.17%
2024/02/26	2	16.08	2	16.13	16.20	0	10,170	0.00%
2024/02/23	37	16.57	17.4	16.48	16.20	19.6	10,157	0.19%
2024/02/22	110	16.50	9	16.55	16.35	101	10,080	1.00%	大買/鉅額交易
2024/02/21	11	16.61	21	16.56	16.50	-10	10,022	-0.10%
2024/02/20	7	16.87	5	16.77	16.65	2	9,965	0.02%
2024/02/19	40.1	17.29	12	17.31	16.85	28.1	9,869	0.28%
2024/02/16	16	17.27	92	17.05	17.10	-76	9,692	-0.78%
2024/02/15	0	0.00	12	16.37	16.30	-12	9,410	-0.13%
2024/02/05	20	15.88	44	15.81	15.75	-24	9,238	-0.26%
2024/02/02	2	15.65	10	15.50	15.50	-8	9,147	-0.09%
2024/02/01	46	15.47	35	15.42	15.35	11	9,110	0.12%
2024/01/31	20	15.93	9	15.86	15.50	11	9,015	0.12%
2024/01/30	19	16.10	7	16.09	16.10	12	8,903	0.13%
2024/01/29	5	15.50	0	0.00	15.85	5	8,780	0.06%
2024/01/26	37	16.38	21	15.82	15.80	16	8,713	0.18%
2024/01/25	13	16.05	30	16.13	15.95	-17	8,589	-0.20%
2024/01/24	9	16.43	2	16.48	16.25	7	8,453	0.08%
2024/01/23	39	16.81	15	16.82	16.40	24	8,338	0.29%
2024/01/22	20	16.59	24	16.65	16.45	-4	8,093	-0.05%
2024/01/19	129	17.20	64	17.11	16.90	65	7,868	0.83%	大買/
2024/01/18	30	17.17	93	17.22	17.45	-63	7,224	-0.87%
2024/01/17	9	16.10	6	15.90	15.90	3	6,305	0.05%
2024/01/16	38	16.63	68	16.47	16.40	-30	6,114	-0.49%
2024/01/15	130	16.91	92	16.90	16.80	38	5,822	0.65%	大買/
2024/01/12	67	16.68	53.3	16.57	16.80	13.7	5,465	0.25%
2024/01/11	125	17.06	109	16.92	16.45	16	4,982	0.32%	大買/大賣/
2024/01/10	50	15.98	57.4	15.71	16.25	-7.4	3,206	-0.23%
2024/01/09	30	15.04	22	14.95	14.80	8	2,785	0.29%
2024/01/05	0	0.00	38	14.27	14.15	-38	2,603	-1.46%
2024/01/04	0	0.00	2	14.35	14.15	-2	2,574	-0.08%
2024/01/03	0	0.00	3	13.60	13.75	-3	2,566	-0.12%
2023/12/29	3	13.38	0	0.00	13.40	3	2,759	0.11%
2023/12/28	0	0.00	6	13.40	13.40	-6	2,821	-0.21%
2023/12/26	8	13.40	2	13.25	13.40	6	3,005	0.20%
2023/12/25	0	0.00	48	13.22	13.15	-48	3,068	-1.56%
2023/12/22	30	13.42	12	13.33	13.25	18	3,109	0.58%
2023/12/21	2	13.45	0.3	13.45	13.30	1.7	3,140	0.05%
2023/12/19	0	0.00	10	13.25	13.30	-10	3,325	-0.30%
2023/12/18	20	13.63	20	13.50	13.45	0	3,336	0.00%
2023/12/15	22	13.74	12	13.68	13.65	10	3,401	0.29%
2023/12/14	1	13.90	0	0.00	13.70	1	3,554	0.03%
2023/12/13	20	13.70	20	13.75	13.55	0	3,790	0.00%
2023/12/12	3	13.60	0	0.00	13.70	3	3,975	0.08%
2023/12/11	25	13.86	23	14.02	13.80	2	4,219	0.05%
2023/12/08	12	13.76	1	13.85	13.80	11	4,394	0.25%
2023/12/07	5	13.75	5	13.70	13.65	0	4,921	0.00%
2023/12/06	24	13.83	0	0.00	13.75	24	4,977	0.48%
2023/12/05	0	0.00	11	13.85	13.85	-11	4,991	-0.22%
2023/12/04	2	14.05	2	14.00	14.00	0	5,037	0.00%
2023/12/01	2	13.75	2	13.90	13.90	0	5,055	0.00%
2023/11/30	13	13.48	10	13.73	13.75	3	5,063	0.06%
2023/11/28	5	13.95	0	0.00	13.95	5	5,055	0.10%
2023/11/27	5	13.85	7	14.09	13.75	-2	5,065	-0.04%
2023/11/24	0	0.00	5	14.10	14.00	-5	5,075	-0.10%
2023/11/22	29	14.08	3	14.17	14.10	26	5,085	0.51%
2023/11/21	0	0.00	2	14.20	14.05	-2	5,030	-0.04%
2023/11/16	0	0.00	1	13.85	13.60	-1	5,154	-0.02%
2023/11/15	6	13.70	0	0.00	13.65	6	5,166	0.12%
2023/11/14	1	13.45	0	0.00	13.40	1	5,191	0.02%
2023/11/10	6	13.40	9	13.43	13.40	-3	5,277	-0.06%
2023/11/09	6	13.60	0	0.00	13.55	6	5,324	0.11%
2023/11/06	0	0.00	10	14.05	14.10	-10	5,703	-0.18%
2023/11/03	2	13.95	0	0.00	13.90	2	5,876	0.03%
2023/11/01	0	0.00	5	13.75	13.75	-5	5,987	-0.08%
2023/10/31	0	0.00	1	13.70	13.80	-1	6,021	-0.02%
2023/10/30	10	13.95	0	0.00	13.95	10	6,089	0.16%
2023/10/27	9	14.13	0	0.00	13.95	9	6,108	0.15%
2023/10/25	3	14.45	4	14.43	14.45	-1	6,233	-0.02%
2023/10/24	3	14.03	4	14.13	14.15	-1	6,379	-0.02%
2023/10/23	4	14.18	2	14.15	14.00	2	6,551	0.03%
2023/10/20	11	13.50	10	13.45	13.50	1	6,653	0.02%
2023/10/19	12	13.83	28	13.84	13.80	-16	6,736	-0.24%
2023/10/18	13	14.11	33	14.20	13.90	-20	6,942	-0.29%
2023/10/17	40	14.25	31	14.37	14.15	9	7,104	0.13%
2023/10/16	121	14.45	86.2	14.42	14.30	34.8	7,417	0.47%	大買/
2023/10/13	18	14.85	10.3	14.95	14.70	7.7	7,394	0.10%
2023/10/12	37	14.96	33	15.08	14.85	4	7,571	0.05%
2023/10/11	45	15.13	22.5	14.92	14.75	22.5	7,913	0.28%
2023/10/06	6	16.10	0	0.00	15.90	6	8,521	0.07%
2023/10/05	40	16.34	43	16.45	16.30	-3	9,007	-0.03%
2023/10/04	5	15.70	16	16.05	16.20	-11	9,543	-0.12%
2023/10/03	81	16.12	74	15.90	16.05	7	9,820	0.07%
2023/10/02	2.5	16.09	23	16.11	16.15	-20.5	9,763	-0.21%
2023/09/28	45.5	15.96	39	16.10	15.80	6.5	9,746	0.07%
2023/09/27	6	15.90	58	15.91	15.90	-52	9,694	-0.54%
2023/09/26	18	15.89	7	16.05	15.80	11	9,679	0.11%
2023/09/25	56	15.96	46.4	16.06	16.05	9.6	9,699	0.10%
2023/09/22	62	15.84	104	15.76	16.00	-42	9,645	-0.44%	大賣/
2023/09/21	9	15.44	5	15.47	15.45	4	9,548	0.04%
2023/09/20	73	15.64	54	15.53	15.55	19	9,535	0.20%
2023/09/19	63	15.99	98	15.96	15.85	-35	9,608	-0.36%
2023/09/18	144	16.12	107	16.11	16.10	37	9,959	0.37%	大買/大賣/
2023/09/15	17	15.74	16	15.94	15.55	1	10,661	0.01%
2023/09/14	196	15.77	200	15.84	15.70	-4	10,989	-0.04%	大買/大賣/
2023/09/13	114	15.04	127	15.01	14.95	-13	11,493	-0.11%	大買/大賣/
2023/09/12	127	15.08	59	14.98	14.50	68	11,354	0.60%	大買/
2023/09/11	0	0.00	29	15.50	15.50	-29	10,920	-0.27%
2023/09/08	6	14.20	0	0.00	14.10	6	10,897	0.06%
2023/09/07	4	14.13	0	0.00	14.10	4	10,884	0.04%
2023/09/06	4	14.65	8	14.86	14.60	-4	10,845	-0.04%
2023/09/05	3	14.75	0	0.00	14.95	3	10,846	0.03%
2023/09/01	3	15.05	0	0.00	14.90	3	10,824	0.03%
2023/08/30	0	0.00	94	14.49	14.75	-94	10,924	-0.86%
2023/08/29	1	14.40	0	0.00	14.55	1	10,898	0.01%
2023/08/28	11	14.40	0	0.00	14.40	11	10,894	0.10%
2023/08/25	1	14.70	1	14.80	14.70	0	10,884	0.00%
2023/08/24	1	15.00	6	14.87	14.85	-5	10,970	-0.05%
2023/08/23	8	14.51	0	0.00	14.50	8	10,905	0.07%
2023/08/21	3	15.23	0	0.00	15.20	3	10,781	0.03%
2023/08/18	4	15.29	1	15.20	15.10	3	10,763	0.03%
2023/08/17	3	15.22	2	15.55	15.45	1	10,708	0.01%
2023/08/15	10	15.35	3	15.45	15.45	7	10,600	0.07%
2023/08/11	3	15.18	12	15.32	15.30	-9	10,457	-0.09%
2023/08/10	20	14.50	3	14.68	14.70	17	10,312	0.16%
2023/08/09	45	15.11	0	0.00	15.10	45	10,074	0.45%
2023/08/08	5	17.02	48	16.99	16.75	-43	9,895	-0.43%
2023/08/04	0	0.00	1	16.20	16.25	-1	9,731	-0.01%
2023/08/02	61	16.20	0	0.00	16.15	61	9,702	0.63%
2023/08/01	0	0.00	10	16.80	16.65	-10	9,609	-0.10%
2023/07/31	0	0.00	4	16.75	16.65	-4	9,576	-0.04%
2023/07/28	1	16.90	1	16.90	16.95	0	9,484	0.00%
2023/07/27	11	17.34	14	17.28	17.20	-3	9,398	-0.03%
2023/07/26	53	16.42	34	16.59	16.45	19	9,213	0.21%
2023/07/25	5	17.76	31	17.39	17.65	-26	8,969	-0.29%
2023/07/24	20	17.50	4	17.20	17.25	16	8,812	0.18%
2023/07/21	23	18.03	45	17.90	17.70	-22	8,670	-0.25%
2023/07/20	35	19.15	27	19.03	18.90	8	8,434	0.09%
2023/07/19	5	19.15	22.7	19.23	19.20	-17.7	8,219	-0.21%
2023/07/18	11	18.92	3	18.52	18.20	8	7,875	0.10%
2023/07/17	13	19.10	8	19.03	18.95	5	7,689	0.07%
2023/07/14	8	18.84	84.2	18.92	18.75	-76.2	7,505	-1.02%
2023/07/13	33	19.59	48	19.78	19.15	-15	7,164	-0.21%
2023/07/12	50	18.68	39	18.26	18.90	11	6,415	0.17%
2023/07/11	73	17.61	50	17.78	17.70	23	5,935	0.39%
2023/07/10	16	16.59	79	17.24	17.50	-63	5,248	-1.20%
2023/07/07	5	15.81	6	15.80	15.95	-1	4,908	-0.02%
2023/07/06	3	15.50	5	15.50	15.40	-2	4,824	-0.04%
2023/07/05	5	15.20	1	15.20	15.20	4	4,789	0.08%
2023/07/04	5	15.25	1	15.35	14.90	4	4,762	0.08%
2023/07/03	0	0.00	5.1	15.35	15.25	-5.1	4,747	-0.11%
2023/06/30	2	14.80	5	15.05	15.15	-3	4,708	-0.06%
2023/06/29	6	14.72	0	0.00	14.70	6	4,689	0.13%
2023/06/28	0	0.00	2	14.63	14.55	-2	4,674	-0.04%
2023/06/27	9	14.56	16.8	14.37	14.40	-7.8	4,644	-0.17%
2023/06/26	51	15.67	26	15.73	15.25	25	4,497	0.56%
2023/06/21	151	16.05	30	16.12	15.85	121	4,000	3.02%	大買/鉅額交易
2023/06/20	2	15.08	38	15.25	15.55	-36	3,047	-1.18%
2023/06/19	60	13.99	17	14.02	14.15	43	2,575	1.67%
2023/06/16	0	0.00	7	13.55	13.55	-7	1,831	-0.38%
2023/06/15	0	0.00	12	12.30	12.35	-12	1,761	-0.68%
2023/06/14	10	11.30	3	11.27	11.25	7	1,665	0.42%
2023/06/13	4	10.98	10	11.05	11.00	-6	1,634	-0.37%
2023/06/12	0	0.00	3	11.00	10.95	-3	1,616	-0.19%
2023/06/09	5	10.91	0	0.00	10.85	5	1,595	0.31%
2023/06/05	0	0.00	7	11.04	10.85	-7	1,580	-0.44%
2023/06/01	3	10.85	0	0.00	10.80	3	1,459	0.21%
2023/05/31	2	10.80	2	10.80	10.80	0	1,457	0.00%
2023/05/30	1	11.05	0	0.00	10.65	1	1,441	0.07%
2023/05/26	0	0.00	18	10.47	10.25	-18	1,375	-1.31%
2023/05/17	3	10.40	0	0.00	10.40	3	1,528	0.20%
2023/05/16	3	10.20	0	0.00	10.20	3	1,565	0.19%
2023/05/15	0.3	10.10	0	0.00	10.10	0.3	1,567	0.02%
2023/05/12	0	0.00	6	9.99	10.05	-6	1,578	-0.38%
2023/05/11	0	0.00	4	10.10	10.05	-4	1,583	-0.25%
2023/05/04	1	10.15	30	10.15	10.15	-29	1,665	-1.74%
2023/04/25	1	10.20	0	0.00	10.15	1	1,673	0.06%
2023/04/24	11	10.46	0	0.00	10.45	11	1,649	0.67%
2023/04/21	10	10.75	1	10.50	10.40	9	1,637	0.55%
2023/04/20	8	10.84	2	10.90	10.65	6	1,608	0.37%
2023/04/19	10	11.15	1	11.20	11.10	9	1,569	0.57%
2023/04/18	0	0.00	25	11.46	11.45	-25	1,532	-1.63%
2023/04/17	16	11.24	9	11.26	11.35	7	1,495	0.47%
2023/04/14	3	11.05	9	11.08	11.15	-6	1,448	-0.41%
2023/04/13	0	0.00	2	10.80	10.75	-2	1,381	-0.14%
2023/04/12	0	0.00	1	10.70	10.70	-1	1,354	-0.07%
2023/04/10	4	10.55	1	10.55	10.55	3	1,336	0.22%
2023/04/07	4	10.75	0	0.00	10.70	4	1,316	0.30%
2023/04/06	4	10.71	3	10.85	10.80	1	1,309	0.08%
2023/03/30	1	10.65	0	0.00	10.55	1	1,277	0.08%
2023/03/24	2	10.55	10	10.60	10.60	-8	1,246	-0.64%
2023/03/23	1	10.40	3	10.48	10.45	-2	1,223	-0.16%
2023/03/22	1	10.85	6	10.74	10.60	-5	1,209	-0.41%
2023/03/21	1	10.60	3	10.55	10.60	-2	1,145	-0.17%
2023/03/17	0	0.00	3	10.05	10.05	-3	1,076	-0.28%
2023/03/16	0	9.95	2	9.92	9.96	-2	1,074	-0.19%
2023/03/15	1	9.96	0	0.00	9.96	1	1,071	0.09%
2023/03/14	0	0.00	5	10.00	10.00	-5	1,073	-0.47%
2023/03/13	0	0.00	2	9.96	10.00	-2	1,082	-0.18%
2023/03/10	1	10.10	3	10.15	10.15	-2	1,076	-0.19%
2023/03/09	0	0.00	22	10.34	10.20	-22	1,066	-2.06%
2023/03/08	2	10.30	0	0.00	10.40	2	1,064	0.19%
2023/03/07	10	10.30	0	0.00	10.35	10	1,051	0.95%
2023/03/06	3	10.32	0	0.00	10.25	3	1,042	0.29%
2023/03/03	0	0.00	1	10.20	10.25	-1	1,034	-0.10%
2023/03/01	3	10.20	1	10.20	10.15	2	1,012	0.20%
2023/02/24	1	10.45	0	0.00	10.45	1	994	0.10%
2023/02/23	3	10.37	0	0.00	10.30	3	964	0.31%
2023/02/22	5	10.30	7	10.27	10.30	-2	939	-0.21%
2023/02/21	0	0.00	17.3	10.17	10.05	-17.3	891	-1.94%
2023/02/20	6	10.25	2	10.15	10.20	4	868	0.46%
2023/02/17	5	10.05	5	10.07	9.99	0	841	0.00%
2023/02/16	11	9.89	13	9.87	9.91	-2	802	-0.25%
2023/02/15	3	9.85	5	9.80	9.85	-2	795	-0.25%
2023/02/14	15	9.67	14	9.66	9.78	1	782	0.13%
2023/02/13	0	0.00	12	9.66	9.46	-12	738	-1.63%
2023/02/10	12	9.54	2	9.42	9.57	10	737	1.36%
2023/02/09	2	9.59	5	9.52	9.52	-3	724	-0.41%
2023/02/08	2	9.64	0	0.00	9.63	2	719	0.28%
2023/02/07	0	0.00	12	9.62	9.67	-12	705	-1.70%
2023/02/06	0	0.00	12	9.36	9.52	-12	676	-1.77%
2023/02/03	0	0.00	1	9.19	9.25	-1	636	-0.16%
2023/02/02	0	0.00	2	9.15	9.18	-2	624	-0.32%
2023/02/01	2	9.06	0.6	9.11	9.05	1.4	626	0.23%
2023/01/30	1	8.88	0	0.00	8.89	1	616	0.16%
2023/01/16	2	8.70	0	0.00	8.70	2	625	0.32%
2023/01/11	0	0.00	4	9.00	8.99	-4	607	-0.66%
2023/01/09	0	0.00	1	9.00	8.99	-1	618	-0.16%
2022/12/29	1	8.78	0	0.00	8.82	1	677	0.15%
2022/12/27	3	9.00	0	0.00	8.99	3	694	0.43%
2022/12/21	1	8.70	0	0.00	8.83	1	737	0.14%
2022/12/15	0.2	9.09	0	0.00	9.06	0.2	793	0.03%
2022/12/12	1	8.85	0	0.00	8.98	1	810	0.12%
2022/12/08	1	8.96	0	0.00	8.96	1	814	0.12%
2022/12/07	1	9.01	0	0.00	9.00	1	821	0.12%
2022/12/01	1	9.18	0	0.00	9.18	1	832	0.12%
2022/11/30	1	9.10	0	0.00	9.11	1	841	0.12%
2022/11/22	2	9.05	2	9.09	9.05	0	1,229	0.00%
2022/11/14	0	0.00	1	9.23	9.26	-1	1,339	-0.07%
2022/11/11	1	9.00	0	0.00	9.02	1	1,334	0.07%
2022/11/10	1	8.93	0	0.00	8.95	1	1,346	0.07%
2022/11/08	1.1	9.00	0	0.00	8.95	1.1	1,411	0.08%
2022/11/03	2.1	8.88	0	0.00	8.88	2.1	1,468	0.14%
2022/10/13	0	0.00	5	8.57	8.56	-5	1,636	-0.31%
2022/10/12	2	8.92	0	0.00	9.01	2	1,631	0.12%
2022/10/11	3	9.00	0	0.00	9.05	3	1,643	0.18%
2022/10/06	0	0.00	9	9.19	9.23	-9	1,644	-0.55%
2022/10/04	2	8.92	0	0.00	8.98	2	1,664	0.12%
2022/10/03	3	8.63	0	0.00	8.82	3	1,663	0.18%
2022/09/29	0	0.00	8	8.49	8.59	-8	1,689	-0.47%
2022/09/28	1	8.26	0	0.00	8.23	1	1,702	0.06%
2022/09/27	1	8.57	0	0.00	8.62	1	1,701	0.06%
2022/09/26	0.1	8.88	0	0.00	8.59	0.1	1,707	0.01%
2022/09/23	0	0.00	1	9.10	9.12	-1	1,703	-0.06%
2022/09/22	2.2	9.12	0	0.00	9.20	2.2	1,732	0.13%
2022/09/21	3	9.18	0	0.00	9.18	3	1,732	0.17%
2022/09/20	0	0.00	2	9.33	9.31	-2	1,743	-0.11%
2022/09/15	10	9.58	0	0.00	9.54	10	1,822	0.55%
2022/09/12	0	0.00	2	9.39	9.40	-2	1,896	-0.11%
2022/09/08	5	9.41	0	0.00	9.57	5	1,913	0.26%
2022/09/07	8	9.33	3	9.34	9.34	5	1,931	0.26%
2022/09/06	1	9.49	2	9.43	9.45	-1	1,940	-0.05%
2022/09/05	3	9.58	2	9.61	9.60	1	1,962	0.05%
2022/09/02	1	10.00	0	0.00	9.90	1	1,958	0.05%
2022/09/01	2	10.05	0	0.00	10.05	2	1,960	0.10%
2022/08/31	4	10.53	0.1	10.50	10.30	3.9	1,961	0.20%
2022/08/30	0	0.00	2	10.35	10.30	-2	1,742	-0.11%
2022/08/29	0	0.00	10	10.20	10.15	-10	1,769	-0.57%
2022/08/23	0	0.00	2	10.30	10.20	-2	2,440	-0.08%
2022/08/22	1	10.40	10	10.50	10.40	-9	2,496	-0.36%
2022/08/19	1	10.60	1	10.65	10.70	0	2,648	0.00%
2022/08/18	2	10.45	0	0.00	10.45	2	2,626	0.08%
2022/08/15	15	10.46	0	0.00	10.50	15	3,127	0.48%
2022/08/11	2	10.15	0	0.00	10.15	2	3,110	0.06%
2022/08/09	15	10.05	0	0.00	10.05	15	3,139	0.48%
2022/08/08	0.1	10.10	0	0.00	10.05	0.1	3,139	0.00%
2022/08/04	1	9.81	17	9.62	9.73	-16	3,161	-0.51%
2022/08/03	0	0.00	5	10.05	9.96	-5	3,145	-0.16%
2022/08/02	0	0.00	8	10.18	10.10	-8	3,148	-0.25%
2022/08/01	0	0.00	1	10.30	10.35	-1	3,154	-0.03%
2022/07/29	9	10.16	1	10.15	10.15	8	3,139	0.25%
2022/07/25	0	0.00	2	10.15	10.15	-2	3,133	-0.06%
2022/07/22	0	0.00	1.2	10.10	10.10	-1.2	3,132	-0.04%
2022/07/19	2	9.92	1	9.90	9.92	1	3,151	0.03%
2022/07/14	0	0.00	1	9.40	9.40	-1	3,157	-0.03%
2022/07/07	2	9.03	0	0.00	9.22	2	3,180	0.06%
2022/07/06	2	9.17	4	9.08	9.02	-2	3,190	-0.06%
2022/07/05	2	9.18	0	0.00	9.16	2	3,185	0.06%
2022/07/01	1	9.53	0	0.00	9.06	1	3,223	0.03%
2022/06/30	1	9.81	0	0.00	9.68	1	3,217	0.03%
2022/06/27	0	0.00	100	10.18	10.25	-100	3,251	-3.08%
2022/06/23	3	10.05	0	0.00	9.85	3	3,276	0.09%
2022/06/20	3	9.98	0	0.00	9.66	3	3,264	0.09%
2022/06/17	0	0.00	2	10.00	10.10	-2	3,231	-0.06%
2022/06/14	1	10.05	0	0.00	10.20	1	3,260	0.03%
2022/06/13	101	10.18	0	0.00	10.15	101	3,251	3.11%	大買/鉅額交易
2022/06/10	0	0.00	5	10.45	10.45	-5	3,247	-0.15%
2022/06/09	6	10.71	0	0.00	10.60	6	3,235	0.19%
2022/06/06	1	10.65	0	0.00	10.65	1	3,230	0.03%
2022/06/01	5	10.68	3	10.65	10.70	2	2,944	0.07%
2022/05/31	4	10.76	1	10.65	10.65	3	2,886	0.10%
2022/05/27	5	10.40	21	10.47	10.45	-16	2,700	-0.59%
2022/05/26	4	10.23	0	0.00	10.15	4	2,557	0.16%
2022/05/25	8.1	10.25	0	0.00	10.25	8.1	2,553	0.32%
2022/05/24	17	10.43	3	10.42	10.25	14	2,575	0.54%
2022/05/23	5	11.36	2	10.95	10.90	3	2,451	0.12%
2022/05/20	1	10.80	0	0.00	10.75	1	2,152	0.05%
2022/05/19	0	0.00	2	10.85	10.85	-2	2,164	-0.09%
2022/05/18	1	11.05	8	11.19	11.15	-7	2,169	-0.32%
2022/05/16	7	10.50	0	0.00	10.35	7	2,165	0.32%
2022/05/10	1	10.35	13	10.27	10.40	-12	2,291	-0.52%
2022/05/09	1	10.55	7	10.39	10.30	-6	2,352	-0.25%
2022/05/03	0	0.00	1	10.70	10.75	-1	2,489	-0.04%
2022/04/29	1	10.90	0	0.00	10.60	1	2,523	0.04%
2022/04/27	2	10.30	6	10.63	10.70	-4	2,599	-0.15%
2022/04/26	1	10.75	0	0.00	10.75	1	2,597	0.04%
2022/04/22	0.1	11.15	0	0.00	11.20	0.1	2,649	0.00%
2022/04/21	7.3	11.30	0	0.00	11.25	7.3	2,739	0.27%
2022/04/19	0	0.00	1	11.20	11.20	-1	3,010	-0.03%
2022/04/15	2	11.08	0	0.00	11.05	2	3,583	0.06%
2022/04/14	1	11.30	0	0.00	11.15	1	3,739	0.03%
2022/04/13	1	11.35	2	11.30	11.35	-1	3,916	-0.03%
2022/04/12	0.1	11.25	14	11.15	11.05	-13.9	4,330	-0.32%
2022/04/08	4	11.50	0	0.00	11.55	4	5,939	0.07%
2022/04/07	3	11.62	0	0.00	11.45	3	6,608	0.05%
2022/04/06	1	11.80	0	0.00	11.90	1	6,749	0.01%
2022/04/01	1	11.95	0	0.00	11.95	1	7,088	0.01%
2022/03/31	1	12.10	0	0.00	12.10	1	7,157	0.01%
2022/03/30	2	12.25	0	0.00	12.25	2	7,207	0.03%
2022/03/29	3	12.30	0	0.00	12.30	3	7,276	0.04%
2022/03/25	2	12.85	5	12.80	12.85	-3	7,848	-0.04%
2022/03/17	0	0.00	3.1	13.15	13.05	-3.1	10,283	-0.03%
2022/03/14	0	0.00	6	13.25	13.15	-6	11,143	-0.05%
2022/03/10	3	13.10	0	0.00	13.10	3	11,290	0.03%
2022/03/09	2	12.85	0	0.00	12.80	2	11,254	0.02%
2022/03/08	4	12.23	4	12.40	12.15	0	11,217	0.00%
2022/03/07	1	12.25	0	0.00	12.20	1	11,190	0.01%
2022/03/04	0	0.00	10	12.85	12.80	-10	11,281	-0.09%
2022/03/03	2	13.00	0	0.00	13.00	2	11,300	0.02%
2022/03/02	3	13.05	0	0.00	13.00	3	11,335	0.03%
2022/02/25	10	12.85	0	0.00	12.80	10	11,249	0.09%
2022/02/24	3.1	12.85	0	0.00	12.85	3.1	11,276	0.03%
2022/02/23	5	13.60	0	0.00	13.55	5	11,268	0.04%
2022/02/22	6	13.61	0	0.00	13.60	6	11,281	0.05%
2022/02/21	8	13.85	0	0.00	14.00	8	11,304	0.07%
2022/02/11	5	14.35	8	14.32	14.30	-3	11,205	-0.03%
2022/02/10	2	14.15	4.7	14.28	14.20	-2.7	11,154	-0.02%
2022/02/09	39	14.01	42	14.11	14.30	-3	11,116	-0.03%
2022/01/26	1	12.70	0	0.00	12.70	1	10,980	0.01%
2022/01/24	0	0.00	14	12.96	13.15	-14	10,947	-0.13%
2022/01/21	0	0.00	29	13.40	13.25	-29	10,923	-0.27%
2022/01/20	39	13.80	0	0.00	13.70	39	10,900	0.36%
2022/01/19	2	13.60	4	13.70	13.60	-2	10,860	-0.02%
2022/01/18	4.1	13.80	0	0.00	13.75	4.1	10,828	0.04%
2022/01/14	1	13.35	0	0.00	13.35	1	10,755	0.01%
2022/01/13	1	13.80	0	0.00	13.70	1	10,673	0.01%
2022/01/12	10	14.30	0	0.00	14.00	10	10,594	0.09%
2022/01/11	21	14.01	69	13.99	14.15	-48	10,392	-0.46%
2022/01/10	8	14.66	0	0.00	14.40	8	10,207	0.08%
2022/01/07	16	14.61	32	14.66	14.55	-16	9,773	-0.16%
2022/01/06	59	15.18	24	15.17	15.15	35	9,598	0.36%
2022/01/05	48	15.22	22	15.52	14.90	26	9,413	0.28%
2022/01/04	53	15.62	56	15.33	15.10	-3	8,986	-0.03%
2022/01/03	141	16.10	98	16.02	16.10	43	8,602	0.50%	大買/
2021/12/30	17	14.63	292	15.90	16.00	-275	7,340	-3.75%	大賣/鉅額交易
2021/12/29	106	14.83	1	15.05	14.55	105	6,655	1.58%	大買/鉅額交易
2021/12/28	35	14.87	35	14.89	14.60	0	6,490	0.00%
2021/12/27	11	14.52	5	14.50	14.45	6	6,159	0.10%
2021/12/24	3	14.05	0	0.00	14.10	3	6,077	0.05%
2021/12/23	8	14.38	3	14.23	14.35	5	6,005	0.08%
2021/12/22	23	14.57	105	14.57	14.30	-82	5,924	-1.38%	大賣/
2021/12/21	4	13.95	23	13.82	13.95	-19	5,385	-0.35%
2021/12/20	2	14.13	4	14.03	14.10	-2	5,307	-0.04%
2021/12/17	115	14.03	27	14.16	14.00	88	5,250	1.68%	大買/
2021/12/16	30	14.71	44	14.76	14.85	-14	5,064	-0.28%
2021/12/15	77	14.88	23	14.65	14.60	54	4,812	1.12%
2021/12/14	73	15.66	63	15.47	14.10	10	4,038	0.25%
2021/12/13	18	15.10	20	15.53	15.55	-2	3,048	-0.07%
2021/12/10	77	13.40	37	13.88	14.15	40	2,758	1.45%
2021/12/09	17	12.59	44	12.26	12.90	-27	2,045	-1.32%
2021/12/08	0	0.00	20	11.66	11.75	-20	1,838	-1.09%
2021/12/02	2	11.05	0	0.00	11.05	2	1,683	0.12%
2021/12/01	1	10.95	0	0.00	11.10	1	1,688	0.06%
2021/11/29	1	10.65	0	0.00	10.70	1	1,549	0.06%
2021/11/26	6	11.09	23	10.91	10.90	-17	1,524	-1.12%
2021/11/24	1	11.20	8	11.60	11.65	-7	1,453	-0.48%
2021/11/23	2	11.40	32	11.30	11.25	-30	1,424	-2.11%
2021/11/22	1	11.35	0	0.00	11.70	1	1,376	0.07%
2021/11/19	1	11.50	0	0.00	11.30	1	1,324	0.08%
2021/11/18	33	11.40	1	11.55	11.50	32	1,294	2.47%
2021/11/12	6	11.03	0	0.00	10.90	6	1,226	0.49%
2021/11/09	1	11.20	0	0.00	11.20	1	1,215	0.08%
2021/11/02	0	11.20	0	0.00	11.10	0	1,268	0.00%
2021/10/29	1	11.30	0	0.00	11.15	1	1,354	0.07%
2021/10/27	1	11.20	0	0.00	11.15	1	1,329	0.08%
2021/10/22	0	0.00	1	11.05	11.15	-1	1,361	-0.07%
2021/10/19	4	11.00	6	10.93	10.90	-2	1,406	-0.14%
2021/10/15	20	10.60	1	10.55	10.65	19	1,500	1.27%
2021/10/14	3	10.30	0	0.00	10.35	3	1,569	0.19%
2021/10/13	3	10.20	0	0.00	10.30	3	1,672	0.18%
2021/10/12	8	10.54	0	0.00	10.40	8	1,684	0.47%
2021/10/08	8	10.70	12	10.57	10.60	-4	1,688	-0.24%
2021/10/07	1	10.35	0	0.00	10.55	1	1,713	0.06%
2021/10/06	66	10.35	0	0.00	10.20	66	1,745	3.78%
2021/10/05	3	10.23	1	10.50	10.60	2	1,752	0.11%
2021/10/04	7	10.31	0	0.00	10.20	7	1,738	0.40%
2021/10/01	5	10.98	0	0.00	10.85	5	1,715	0.29%
2021/09/30	10	11.15	0	0.00	11.20	10	1,703	0.59%
2021/09/23	1	11.15	0	0.00	11.20	1	1,727	0.06%
2021/09/16	3	11.35	1	11.40	11.15	2	1,808	0.11%
2021/09/15	1	11.25	0	0.00	11.25	1	1,811	0.06%
2021/09/09	2	11.10	0	0.00	11.20	2	1,861	0.11%
2021/09/08	1	11.15	0	0.00	10.85	1	1,860	0.05%
2021/08/26	3	11.95	0	0.00	11.90	3	1,873	0.16%
2021/08/23	0	0.00	3	11.90	12.15	-3	1,923	-0.16%
2021/08/20	1	11.50	0	0.00	11.50	1	1,928	0.05%
2021/08/17	1	11.60	0	0.00	11.60	1	1,937	0.05%
2021/08/16	13	11.88	0	0.00	11.90	13	1,948	0.67%
2021/08/12	8	12.55	10	12.65	12.65	-2	1,974	-0.10%
2021/08/11	2	12.90	0	0.00	12.50	2	1,996	0.10%
2021/08/06	2	13.55	0	0.00	13.35	2	2,058	0.10%
2021/08/05	3	13.70	3	13.55	13.55	0	2,111	0.00%
2021/08/04	4	14.15	11	13.79	14.10	-7	2,129	-0.33%
2021/08/03	1	13.50	7	13.70	13.50	-6	2,160	-0.28%
2021/08/02	2	13.60	0	0.00	13.55	2	2,198	0.09%
2021/07/28	8	13.33	0	0.00	13.35	8	2,338	0.34%
2021/07/26	0	0.00	14	14.19	14.05	-14	2,533	-0.55%
2021/07/23	0	0.00	20	14.03	14.00	-20	2,604	-0.77%
2021/07/22	3	13.85	5	13.82	13.80	-2	2,696	-0.07%
2021/07/21	2	13.20	0	0.00	13.15	2	2,834	0.07%
2021/07/20	6	13.62	0	0.00	13.45	6	3,015	0.20%
2021/07/19	4	14.15	39	14.28	14.25	-35	3,107	-1.13%
2021/07/16	3	13.45	0	0.00	13.60	3	3,274	0.09%
2021/07/14	2	13.38	0	0.00	13.25	2	3,524	0.06%
2021/07/13	6	14.03	0	0.00	13.70	6	3,579	0.17%
2021/07/12	1	13.25	0	0.00	13.55	1	3,608	0.03%
2021/07/09	1	13.30	0	0.00	13.35	1	3,795	0.03%
2021/07/08	0	0.00	10	13.51	13.40	-10	3,902	-0.26%
2021/07/07	4	13.31	3	13.53	13.25	1	3,992	0.03%
2021/07/06	2	13.58	0	0.00	13.50	2	4,159	0.05%
2021/07/01	2	13.33	0	0.00	13.25	2	4,421	0.05%
2021/06/29	3	13.57	0	0.00	13.40	3	4,776	0.06%
2021/06/28	26	13.72	7	14.35	13.75	19	5,029	0.38%
2021/06/24	5	13.75	5	13.90	13.85	0	5,440	0.00%
2021/06/23	0	0.00	2	13.60	13.55	-2	5,450	-0.04%
2021/06/22	3	13.18	0	0.00	13.15	3	5,483	0.05%
2021/06/21	4	13.36	0	0.00	13.25	4	5,511	0.07%
2021/06/16	4	13.64	0	0.00	13.55	4	6,069	0.07%
2021/06/15	1	13.75	0	0.00	13.85	1	6,337	0.02%
2021/06/11	1	13.55	0	0.00	13.85	1	6,345	0.02%
2021/06/09	2	13.70	0	0.00	13.70	2	6,371	0.03%
2021/06/07	2	13.80	2	14.25	13.95	0	6,364	0.00%
2021/06/04	0	0.00	20	13.95	13.95	-20	6,357	-0.31%
2021/06/02	0	0.00	11	13.95	14.05	-11	6,359	-0.17%
2021/05/31	0	0.00	4	14.00	13.80	-4	6,353	-0.06%
2021/05/28	0	0.00	7	13.71	13.65	-7	6,333	-0.11%
2021/05/25	2	13.40	0	0.00	13.40	2	6,403	0.03%
2021/05/24	0	0.00	3	13.15	13.20	-3	6,427	-0.05%
2021/05/21	2	12.65	2	12.70	12.85	0	6,448	0.00%
2021/05/20	3	12.65	3	12.55	12.50	0	6,484	0.00%
2021/05/19	5	12.33	7	12.65	12.85	-2	6,491	-0.03%
2021/05/18	1	11.85	1	12.20	12.30	0	6,486	0.00%
2021/05/17	7	11.57	5	11.66	11.20	2	6,454	0.03%
2021/05/13	5	11.84	3	12.30	12.45	2	6,367	0.03%
2021/05/12	11	12.95	42	13.20	12.70	-31	6,401	-0.48%
2021/05/11	5	14.25	0	0.00	14.05	5	6,343	0.08%
2021/05/10	0	0.00	1	15.40	15.60	-1	6,320	-0.02%
2021/05/06	16	14.57	0.4	14.50	14.35	15.6	6,262	0.25%
2021/05/05	15	14.98	0	0.00	14.55	15	6,200	0.24%
2021/05/04	5	14.84	25	14.76	14.80	-20	6,154	-0.32%
2021/05/03	35.4	16.20	2	16.00	15.85	33.4	6,039	0.55%
2021/04/29	24	17.69	5	17.15	17.05	19	5,940	0.32%
2021/04/28	19	17.62	11	18.04	17.75	8	5,858	0.14%
2021/04/27	11	17.85	42	17.79	17.70	-31	5,780	-0.54%
2021/04/26	26	18.58	34	18.20	18.25	-8	5,597	-0.14%
2021/04/23	17	18.01	7	17.81	18.00	10	5,401	0.19%
2021/04/22	2	17.10	3	17.90	17.00	-1	5,269	-0.02%
2021/04/21	4	18.15	44	18.24	18.35	-40	5,031	-0.80%
2021/04/16	0	0.00	4	17.55	17.40	-4	4,822	-0.08%
2021/04/15	9	17.79	12	17.41	17.45	-3	4,768	-0.06%
2021/04/14	14	16.64	6	17.15	16.75	8	4,583	0.17%
2021/04/13	0	0.00	31.4	17.79	16.90	-31.4	4,557	-0.69%
2021/04/12	67	17.81	10	17.81	17.70	57	4,493	1.27%
2021/04/09	20	17.45	64	17.40	17.35	-44	4,339	-1.01%
2021/04/08	0	0.00	14.2	17.35	17.30	-14.2	4,247	-0.33%
2021/04/07	0	0.00	12	17.33	17.35	-12	4,208	-0.29%
2021/04/06	0	0.00	3	17.20	16.85	-3	4,178	-0.07%
2021/04/01	27	17.23	41.1	17.19	17.00	-14.1	4,311	-0.33%
2021/03/31	72.1	16.43	12	16.95	16.85	60.1	4,099	1.47%
2021/03/30	67	16.10	71	16.01	16.10	-4	3,892	-0.10%
2021/03/29	1	15.40	15	15.23	15.40	-14	3,593	-0.39%
2021/03/25	1	14.50	5	14.70	14.55	-4	3,595	-0.11%
2021/03/23	6	15.56	9.2	15.68	15.10	-3.2	3,541	-0.09%
2021/03/22	16	15.61	1	15.35	15.55	15	3,447	0.44%
2021/03/19	158	15.23	11	15.06	15.00	147	3,346	4.39%	大買/鉅額交易
2021/03/18	22	15.28	23	15.24	15.30	-1	3,049	-0.03%
2021/03/17	0	0.00	1	14.20	13.95	-1	2,838	-0.04%
2021/03/11	0	0.00	2	14.00	14.05	-2	3,131	-0.06%
2021/03/08	0	0.00	3	13.67	13.50	-3	3,479	-0.09%
2021/02/25	0	0.00	1	14.05	14.00	-1	3,985	-0.03%
2021/02/24	7	13.94	4	13.99	13.95	3	4,016	0.07%
2021/02/23	2	13.85	0	0.00	14.10	2	4,399	0.05%
2021/02/22	1	14.00	5	14.03	14.05	-4	4,684	-0.09%
2021/02/17	0	0.00	22	13.09	13.10	-22	4,609	-0.48%
2021/02/04	3	12.75	3	12.80	12.70	0	4,590	0.00%
2021/02/03	1	13.15	2	13.10	13.00	-1	4,579	-0.02%
2021/02/02	2	12.70	2	12.70	12.50	0	4,487	0.00%
2021/02/01	6	12.70	0	0.00	12.75	6	4,465	0.13%
2021/01/28	0	0.00	11	12.45	12.30	-11	4,375	-0.25%
2021/01/22	17	12.65	4	12.50	12.65	13	4,354	0.30%
2021/01/21	5	12.80	20	12.40	12.40	-15	4,341	-0.35%
2021/01/20	1	12.65	2	12.75	12.50	-1	4,325	-0.02%
2021/01/19	0	0.00	3	13.38	13.20	-3	4,281	-0.07%
2021/01/15	3	13.65	13	13.70	13.55	-10	4,250	-0.24%
2021/01/14	0	0.00	1	14.05	14.05	-1	4,215	-0.02%
2021/01/13	2	13.93	3	14.15	14.00	-1	4,188	-0.02%
2021/01/12	6	13.63	6	13.50	13.30	0	4,103	0.00%
2021/01/07	0	0.00	2	13.85	13.80	-2	4,093	-0.05%
2021/01/06	8	14.30	6	14.12	13.80	2	4,117	0.05%
2021/01/05	0	0.00	14.5	14.35	14.30	-14.5	4,033	-0.36%
2021/01/04	0	0.00	0.2	14.35	14.25	-0.2	3,993	-0.01%
2020/12/31	0	0.00	2	14.15	14.10	-2	3,966	-0.05%
2020/12/30	8	14.34	7	14.31	14.25	1	3,931	0.03%
2020/12/29	2	14.43	12	14.40	14.50	-10	3,900	-0.26%
2020/12/28	23	14.82	5	14.77	14.85	18	3,815	0.47%
2020/12/24	3	14.25	2	14.10	14.05	1	3,515	0.03%
2020/12/23	6	14.13	17	13.87	14.15	-11	3,468	-0.32%
2020/12/22	25	14.41	6	14.36	13.80	19	3,450	0.55%
2020/12/21	0	0.00	5	13.15	13.60	-5	3,323	-0.15%
2020/12/18	2	13.88	0	0.00	13.70	2	3,302	0.06%
2020/12/16	3	13.90	0	0.00	13.80	3	3,303	0.09%
2020/12/14	1	13.95	4	14.06	14.15	-3	3,262	-0.09%
2020/12/11	2	13.50	3	13.55	13.60	-1	3,222	-0.03%
2020/12/10	0	0.00	10	14.20	13.95	-10	3,164	-0.32%
2020/12/09	6	14.21	5	14.26	14.10	1	3,119	0.03%
2020/12/08	12	14.18	8	13.98	13.85	4	3,059	0.13%
2020/12/07	24	14.72	32	14.21	14.25	-8	3,048	-0.26%
2020/12/04	24	14.40	39	14.19	14.50	-15	2,894	-0.52%
2020/12/03	3	13.77	3	13.90	13.65	0	2,678	0.00%
2020/12/02	22	13.99	7	13.96	13.90	15	2,725	0.55%
2020/12/01	25	14.15	23	14.33	14.30	2	2,750	0.07%
2020/11/30	0	0.00	15	13.90	13.70	-15	2,681	-0.56%
2020/11/27	4	12.80	11	12.94	12.95	-7	2,474	-0.28%
2020/11/26	3	12.67	5	12.73	12.70	-2	2,480	-0.08%
2020/11/25	0	0.00	2	12.65	12.55	-2	2,452	-0.08%
2020/11/24	2	12.50	0	0.00	12.50	2	2,414	0.08%
2020/11/23	10	12.65	7	12.56	12.65	3	2,395	0.13%
2020/11/20	24	13.05	32	13.02	12.65	-8	2,329	-0.34%
2020/11/19	30	12.83	11	12.75	12.90	19	1,896	1.00%
2020/11/18	2	11.65	0	0.00	11.75	2	1,573	0.13%
2020/11/16	0	0.00	2	11.90	11.70	-2	1,609	-0.12%
2020/11/12	0	0.00	20.8	11.28	11.40	-20.8	1,595	-1.30%
2020/11/11	0	0.00	3	11.35	11.35	-3	1,627	-0.18%
2020/11/03	0	0.00	0	11.20	11.15	0	1,671	0.00%
2020/11/02	2	10.95	0	0.00	10.85	2	1,683	0.12%
2020/10/30	0	0.00	0	11.55	11.05	0	1,682	0.00%
2020/10/29	0	0.00	3	11.20	11.25	-3	1,687	-0.18%
2020/10/26	0	0.00	0.3	11.65	11.70	-0.3	1,818	-0.02%
2020/10/21	0	0.00	0.8	11.65	11.70	-0.8	1,848	-0.04%
2020/10/19	0	0.00	9	11.69	11.80	-9	1,858	-0.48%
2020/10/15	0	0.00	2	12.15	11.80	-2	1,877	-0.11%
2020/10/14	3	11.80	2.9	11.76	11.85	0.1	1,837	0.01%
2020/09/29	1	11.00	0	0.00	11.00	1	2,252	0.04%
2020/09/28	7	11.31	8	11.15	11.15	-1	2,341	-0.04%
2020/09/25	10	10.66	2	10.65	10.65	8	2,363	0.34%
2020/09/23	1	11.45	0	0.00	11.50	1	2,355	0.04%
2020/09/17	3	11.95	5	12.00	11.95	-2	2,337	-0.09%
2020/09/16	0	0.00	5	11.95	11.85	-5	2,339	-0.21%
2020/09/11	1	11.75	0	0.00	11.60	1	2,413	0.04%
2020/09/09	0	0.00	5	11.55	12.20	-5	2,363	-0.21%
2020/09/07	10	12.20	14	12.44	12.15	-4	2,355	-0.17%
2020/09/04	19	12.04	0	0.00	12.50	19	2,284	0.83%
2020/09/03	4	11.83	13	12.04	11.85	-9	2,171	-0.41%
2020/09/02	0	0.00	1	11.20	11.15	-1	1,993	-0.05%
2020/09/01	3	11.47	2	11.10	11.10	1	2,031	0.05%
2020/08/27	0	0.00	2	11.05	11.10	-2	2,112	-0.09%
2020/08/25	0	0.00	2	10.85	10.75	-2	2,101	-0.10%
2020/08/24	2	10.75	1	10.70	10.60	1	2,117	0.05%
2020/08/21	7	10.53	0	0.00	10.60	7	2,125	0.33%
2020/08/20	4	10.34	0	0.00	10.40	4	2,123	0.19%
2020/08/19	0	0.00	10	11.50	11.30	-10	2,077	-0.48%
2020/08/18	2	11.70	12	11.50	11.55	-10	2,069	-0.48%
2020/08/17	10	11.85	53	11.70	11.70	-43	2,075	-2.07%
2020/08/13	0	0.00	5	11.20	11.20	-5	2,033	-0.25%
2020/08/12	0.3	11.30	0	0.00	11.25	0.3	2,032	0.01%
2020/08/07	5	11.53	13	11.43	11.45	-8	2,047	-0.39%
2020/08/06	5	11.60	0	0.00	11.60	5	2,045	0.24%
2020/08/05	7	11.81	3	11.85	11.85	4	2,041	0.20%
2020/08/04	4	11.88	0	0.00	11.80	4	2,050	0.20%
2020/08/03	7	11.94	2.3	12.13	11.80	4.7	2,056	0.23%
2020/07/31	20	11.52	2	11.70	12.00	18	2,039	0.88%
2020/07/30	0	0.00	5	11.07	11.00	-5	1,949	-0.26%
2020/07/29	0	0.00	2	11.00	10.90	-2	1,951	-0.10%
2020/07/28	7	10.70	0.1	11.10	10.75	6.9	1,958	0.35%
2020/07/27	0	0.00	4	11.20	11.20	-4	1,951	-0.21%
2020/07/24	3	11.25	9	11.40	11.25	-6	1,988	-0.30%
2020/07/23	0.3	11.50	0	0.00	11.60	0.3	2,022	0.01%
2020/07/22	0	0.00	0.3	11.95	11.65	-0.3	2,039	-0.01%
2020/07/15	0	0.00	1	11.90	11.65	-1	2,019	-0.05%
2020/07/13	5	12.05	5	12.05	12.20	0	2,016	0.00%
2020/07/09	11	12.39	0	0.00	12.25	11	1,988	0.55%
2020/07/08	8	12.75	4	12.76	12.65	4	1,940	0.21%
2020/07/07	0	0.00	2	11.75	12.00	-2	1,684	-0.12%
2020/07/06	0.5	11.20	2	11.45	11.25	-1.5	1,610	-0.09%
2020/07/03	3	11.00	10	11.15	11.00	-7	1,589	-0.44%
2020/07/01	0	0.00	1	11.00	10.90	-1	1,589	-0.06%
2020/06/29	1	10.55	1	10.60	10.55	0	1,644	0.00%
2020/06/22	1	11.25	0	0.00	11.25	1	1,665	0.06%
2020/06/19	0	0.00	3	11.05	11.05	-3	1,653	-0.18%
2020/06/18	0	0.00	1	10.95	10.95	-1	1,633	-0.06%
2020/06/17	0	0.00	1	10.55	10.55	-1	1,612	-0.06%
2020/06/16	0.5	10.50	0	0.00	10.55	0.5	1,656	0.03%
2020/06/12	41	10.41	0	0.00	10.65	41	1,715	2.39%
2020/06/11	0.5	11.95	0	0.00	10.85	0.5	1,733	0.03%
2020/06/08	3	11.30	0	0.00	11.35	3	1,807	0.17%
2020/06/05	0	0.00	10	11.30	11.55	-10	1,780	-0.56%
2020/06/04	0	0.00	13	10.56	10.55	-13	1,705	-0.76%
2020/06/03	0	0.00	3	10.70	10.75	-3	1,725	-0.17%
2020/06/02	2	10.55	0	0.00	10.50	2	1,793	0.11%
2020/05/29	6	10.03	3	10.15	10.00	3	1,885	0.16%
2020/05/27	3	10.35	0	0.00	10.35	3	1,875	0.16%
2020/05/26	10	10.30	0	0.00	10.25	10	1,881	0.53%
2020/05/25	3	10.20	0	0.00	10.20	3	1,880	0.16%
2020/05/21	2	10.65	2	10.75	10.75	0	1,881	0.00%
2020/05/19	2	10.35	0	0.00	10.45	2	1,891	0.11%
2020/05/18	2	10.40	1	10.70	10.35	1	1,889	0.05%
2020/05/13	2	11.30	0	0.00	11.30	2	1,853	0.11%
2020/05/12	1	11.45	0	0.00	11.40	1	1,850	0.05%
2020/05/08	5	11.56	3	11.40	11.40	2	1,840	0.11%
2020/05/07	0	0.00	2	11.70	11.60	-2	1,826	-0.11%
2020/05/06	2	11.30	2	11.30	11.35	0	1,810	0.00%
2020/05/04	7	11.51	0	0.00	11.50	7	1,809	0.39%
2020/04/30	0	0.00	7	11.70	11.75	-7	1,808	-0.39%
2020/04/29	2	11.75	33	11.82	11.60	-31	1,812	-1.71%
2020/04/28	11	11.85	0	0.00	11.85	11	1,781	0.62%
2020/04/23	1	11.00	0	0.00	11.15	1	1,761	0.06%
2020/04/17	0	0.00	2	11.45	11.30	-2	1,833	-0.11%
2020/04/15	2	11.20	8	11.23	11.25	-6	1,812	-0.33%
2020/04/14	2	10.63	1	10.65	10.80	1	1,811	0.06%
2020/04/10	0	0.00	30	10.35	10.30	-30	1,839	-1.63%
2020/04/09	30	10.30	0	0.00	10.35	30	1,909	1.57%
2020/04/08	2	10.25	3	10.30	10.30	-1	2,025	-0.05%
2020/04/07	0	0.00	2	10.15	10.15	-2	2,007	-0.10%
2020/04/06	1	10.10	0	0.00	10.00	1	1,996	0.05%
2020/03/31	0	0.00	5	9.19	9.28	-5	1,908	-0.26%
2020/03/30	0	0.00	1	9.00	9.17	-1	1,897	-0.05%
2020/03/27	5	9.25	2	9.34	9.25	3	1,890	0.16%
2020/03/26	2	8.72	1	8.80	8.89	1	1,865	0.05%
2020/03/25	1	8.49	2	8.48	8.39	-1	1,857	-0.05%
2020/03/20	1	7.93	42	8.11	7.93	-41	1,909	-2.15%
2020/03/19	0	0.00	2	7.66	7.66	-2	1,914	-0.10%
2020/03/18	0	0.00	5	8.96	8.51	-5	1,893	-0.26%
2020/03/17	2	9.20	0	0.00	9.20	2	1,863	0.11%
2020/03/16	11	10.55	12	10.43	10.20	-1	1,821	-0.05%
2020/03/13	6	10.45	40	10.45	10.50	-34	1,807	-1.88%
2020/03/12	11	12.06	12	11.90	11.60	-1	1,760	-0.06%
2020/03/11	3	12.80	0	0.00	12.70	3	1,717	0.17%
2020/03/10	6.1	13.04	2	12.73	13.15	4.1	1,731	0.24%
2020/03/09	11	13.21	11	13.01	12.90	0	1,701	0.00%
2020/03/06	23	14.13	12	13.95	13.70	11	1,661	0.66%
2020/03/05	9	13.57	4	13.76	13.95	5	1,566	0.32%
2020/03/02	1	12.95	0	0.00	12.90	1	1,444	0.07%
2020/02/27	1	13.20	0	0.00	13.15	1	1,444	0.07%
2020/02/26	8.1	13.61	0	0.00	13.55	8.1	1,429	0.57%
2020/02/25	5	13.60	0	0.00	13.55	5	1,428	0.35%
2020/02/24	7	13.79	0	0.00	13.80	7	1,438	0.49%
2020/02/20	0	0.00	2	14.10	14.15	-2	1,436	-0.14%
2020/02/18	5	14.23	0	0.00	14.25	5	1,433	0.35%
2020/02/14	10	14.10	0	0.00	14.10	10	1,474	0.68%
2020/02/13	1	14.25	4	14.15	14.05	-3	1,482	-0.20%
2020/02/12	0	0.00	10	14.30	14.25	-10	1,485	-0.67%
2020/02/11	2	14.20	0	0.00	14.15	2	1,484	0.13%
2020/02/10	1	13.90	0	0.00	13.90	1	1,479	0.07%
2020/02/07	1	14.25	0	0.00	14.15	1	1,474	0.07%
2020/02/05	5	14.21	6	14.03	14.25	-1	1,462	-0.07%
2020/02/04	10	14.13	0	0.00	14.15	10	1,458	0.69%
2020/01/31	5	14.35	1	14.60	14.60	4	1,451	0.28%
2020/01/30	1	15.00	19	14.98	14.85	-18	1,448	-1.24%
2020/01/20	14	16.64	1	16.60	16.50	13	1,426	0.91%
2020/01/17	0	0.00	3	16.68	16.75	-3	1,420	-0.21%
2020/01/16	10	16.85	0	0.00	16.85	10	1,412	0.71%
2020/01/15	2	16.80	1	16.65	16.90	1	1,402	0.07%
2020/01/14	2	16.80	65	16.78	16.75	-63	1,386	-4.54%
2020/01/13	11	16.01	2	16.35	16.50	9	1,318	0.68%
2020/01/09	21	15.95	6	15.87	15.75	15	1,295	1.16%
2020/01/08	45	16.10	0	0.00	15.85	45	1,288	3.49%
2020/01/07	9	15.90	1	16.20	16.15	8	1,274	0.63%
2020/01/06	2	16.18	5	16.20	16.10	-3	1,250	-0.24%
2020/01/03	38	16.49	0	0.00	16.65	38	1,230	3.09%
2020/01/02	30	16.39	14	16.49	16.50	16	1,195	1.34%
2019/12/31	3	15.10	0	0.00	15.15	3	1,074	0.28%
2019/12/30	5	15.30	0	0.00	15.15	5	1,190	0.42%
2019/12/27	3	15.10	0.6	15.15	15.15	2.4	1,217	0.19%
2019/12/26	1	15.10	0	0.00	15.20	1	1,223	0.08%
2019/12/23	5	15.20	2	15.25	15.15	3	1,253	0.24%
2019/12/20	3	15.50	0	0.00	15.40	3	1,256	0.24%
2019/12/19	0	0.00	10	15.65	15.70	-10	1,270	-0.79%
2019/12/17	1	15.50	0	0.00	15.35	1	1,263	0.08%
2019/12/16	10	15.20	1	15.25	15.25	9	1,236	0.73%
2019/12/12	1.5	14.92	0	0.00	14.95	1.5	1,159	0.13%
2019/12/10	12	15.19	7	15.05	15.10	5	1,153	0.43%
2019/12/09	1	15.10	1	15.20	15.00	0	1,145	0.00%
2019/12/06	0	0.00	0.5	14.80	14.90	-0.5	1,145	-0.04%
2019/12/03	1	14.75	0	0.00	14.75	1	1,141	0.09%
2019/12/02	2	14.80	0	0.00	14.80	2	1,150	0.17%
2019/11/26	8	15.15	2	15.00	14.95	6	1,223	0.49%
2019/11/14	1	14.85	0	0.00	14.90	1	1,175	0.09%
2019/11/13	4	14.75	0	0.00	15.00	4	1,173	0.34%
2019/11/12	1	15.65	0	0.00	15.40	1	1,128	0.09%
2019/11/11	7	15.64	0	0.00	15.55	7	1,126	0.62%
2019/10/31	3	16.75	0	0.00	16.60	3	1,182	0.25%
2019/10/30	0	0.00	6	17.10	17.10	-6	1,166	-0.51%
2019/10/29	2	17.15	2	17.60	17.10	0	1,167	0.00%
2019/10/28	1	17.45	0.1	17.40	17.40	0.9	1,168	0.08%
2019/10/25	0	0.00	20	17.56	17.50	-20	1,166	-1.71%
2019/10/22	6	17.73	2	17.65	17.60	4	1,185	0.34%
2019/10/21	2	17.58	0	0.00	17.65	2	1,199	0.17%
2019/10/16	4	17.69	0	0.00	17.60	4	1,228	0.33%
2019/10/15	2	17.63	0	0.00	17.70	2	1,234	0.16%
2019/10/14	3	17.67	2	17.75	17.65	1	1,231	0.08%
2019/10/09	2	17.60	0	0.00	17.65	2	1,241	0.16%
2019/10/08	1	17.80	20	17.75	17.80	-19	1,239	-1.53%
2019/10/07	0	0.00	5	18.57	18.35	-5	1,212	-0.41%
2019/10/04	29	18.77	10	18.45	18.65	19	1,205	1.58%
2019/10/02	0	0.00	0	18.15	18.15	0	1,111	0.00%
2019/10/01	0	0.00	6	17.93	18.10	-6	1,111	-0.54%
2019/09/27	0.7	17.45	7	17.55	17.55	-6.3	1,105	-0.57%
2019/09/24	10	18.25	0	0.00	18.30	10	1,206	0.83%
2019/09/23	10	18.11	17	17.89	18.20	-7	1,185	-0.59%
2019/09/19	0.3	17.45	0	0.00	17.45	0.3	1,158	0.03%
2019/09/18	4	17.35	0	0.00	17.50	4	1,172	0.34%
2019/09/06	0	0.00	9	18.30	18.25	-9	1,228	-0.73%
2019/09/04	15	18.12	0.2	18.00	18.15	14.8	1,232	1.20%
2019/08/22	0	0.00	1	17.50	17.40	-1	1,293	-0.08%
2019/08/20	15	17.35	0	0.00	17.35	15	1,303	1.15%
2019/08/19	27	17.25	4.2	17.25	17.25	22.8	1,312	1.74%
2019/08/16	0	0.00	3	17.20	17.30	-3	1,328	-0.23%
2019/08/15	0	0.00	5	17.05	17.00	-5	1,341	-0.37%
2019/08/14	0	0.00	1	17.35	17.05	-1	1,348	-0.07%
2019/08/07	0	0.00	5	16.40	16.25	-5	1,368	-0.37%
2019/08/06	18	16.03	13	16.02	16.20	5	1,392	0.36%
2019/08/05	1	16.55	5	16.80	16.55	-4	1,404	-0.28%
2019/08/02	9	17.42	14	17.32	17.30	-5	1,409	-0.35%
2019/08/01	3	17.90	0	0.00	17.85	3	1,416	0.21%
2019/07/31	1	18.05	1	18.15	18.10	0	1,424	0.00%
2019/07/30	2	18.33	1	18.20	18.15	1	1,432	0.07%
2019/07/29	0	0.00	3	18.55	18.55	-3	1,463	-0.20%
2019/07/26	0	0.00	2	18.70	18.65	-2	1,474	-0.14%
2019/07/25	2	18.25	0	0.00	18.55	2	1,495	0.13%
2019/07/23	3	18.25	5	18.23	18.35	-2	1,611	-0.12%
2019/07/19	0	0.00	10	18.15	18.00	-10	1,675	-0.60%
2019/07/18	0	0.00	13	18.17	18.05	-13	1,809	-0.72%
2019/07/15	0	0.00	1	18.30	18.30	-1	2,328	-0.04%
2019/07/11	4	18.90	0	0.00	18.85	4	2,482	0.16%
2019/07/09	0	0.00	1	18.75	18.55	-1	2,865	-0.03%
2019/07/08	2	19.00	0	0.00	18.95	2	2,886	0.07%
2019/07/03	14	19.68	1	19.70	19.40	13	3,047	0.43%
2019/07/02	2	19.65	2	19.60	19.95	0	3,071	0.00%
2019/06/28	2	19.10	0	0.00	18.90	2	3,170	0.06%
2019/06/25	0	0.00	1	19.55	19.25	-1	3,285	-0.03%
2019/06/21	0	0.00	1	19.55	19.55	-1	3,581	-0.03%
2019/06/18	0	0.00	1	18.95	18.85	-1	4,093	-0.02%
2019/06/17	1	19.60	0	0.00	19.40	1	4,123	0.02%
2019/06/13	4	19.39	8	19.51	19.35	-4	4,418	-0.09%
2019/06/12	3	19.28	0	0.00	19.20	3	4,474	0.07%
2019/06/11	1	19.10	1	19.20	19.15	0	4,545	0.00%
2019/06/10	0	0.00	1	18.90	18.90	-1	4,831	-0.02%
2019/06/05	0	0.00	1	19.20	19.10	-1	4,921	-0.02%
2019/06/04	2	19.03	0	0.00	19.00	2	5,196	0.04%
2019/05/31	4	18.93	2	19.10	19.15	2	5,623	0.04%
2019/05/24	2	18.10	4	18.10	18.15	-2	6,510	-0.03%
2019/05/22	0	0.00	1	17.90	17.90	-1	6,934	-0.01%
2019/05/20	2	17.85	3	17.85	17.30	-1	7,268	-0.01%
2019/05/17	3	17.40	3	17.75	17.40	0	7,548	0.00%
2019/05/16	2	18.40	1	18.10	18.00	1	8,159	0.01%
2019/05/15	0	0.00	11	18.43	18.30	-11	8,498	-0.13%
2019/05/14	2	17.30	9	17.58	18.15	-7	8,557	-0.08%
2019/05/13	2	18.00	2	17.70	17.75	0	8,610	0.00%
2019/05/10	5	18.20	3	18.57	18.25	2	8,636	0.02%
2019/05/09	1	18.65	1	18.55	18.20	0	8,684	0.00%
2019/05/07	6	19.25	7	19.19	19.10	-1	8,754	-0.01%
2019/05/06	2	19.05	20	19.15	18.90	-18	8,890	-0.20%
2019/05/03	2	19.60	0	0.00	19.50	2	8,868	0.02%
2019/04/30	5	19.51	5	19.30	19.30	0	8,840	0.00%
2019/04/29	9	20.27	3	20.07	20.00	6	8,788	0.07%
2019/04/26	0	0.00	1	20.60	20.55	-1	8,746	-0.01%
2019/04/25	3	21.10	13	20.94	20.95	-10	8,709	-0.11%
2019/04/24	8	20.98	3	20.90	20.85	5	8,691	0.06%
2019/04/23	41	22.00	37.1	22.08	21.65	3.9	8,579	0.05%
2019/04/22	8	21.48	9	21.35	21.65	-1	8,170	-0.01%
2019/04/19	6	21.07	2	20.90	20.90	4	8,086	0.05%
2019/04/18	17	21.24	5	20.98	20.70	12	8,058	0.15%
2019/04/17	1	21.70	0	0.00	21.30	1	7,997	0.01%
2019/04/16	16	22.02	26	22.17	21.85	-10	7,921	-0.13%
2019/04/15	11	21.41	18	21.62	21.60	-7	7,713	-0.09%
2019/04/12	9	21.06	0	0.00	20.55	9	7,600	0.12%
2019/04/11	1	21.65	7	21.79	21.10	-6	7,598	-0.08%
2019/04/10	12	20.98	17	21.41	21.45	-5	7,498	-0.07%
2019/04/09	2	21.25	2	21.15	21.10	0	7,482	0.00%
2019/04/08	15	21.45	11	21.22	21.10	4	7,475	0.05%
2019/04/03	6	21.51	13	21.62	21.15	-7	7,446	-0.09%
2019/04/02	4	20.75	24	20.82	20.80	-20	7,366	-0.27%
2019/04/01	0	0.00	2	20.55	20.40	-2	7,315	-0.03%
2019/03/29	1	20.45	8	20.49	20.60	-7	7,273	-0.10%
2019/03/28	16	20.54	9	20.61	20.40	7	7,281	0.10%
2019/03/27	2	21.00	6	21.08	20.85	-4	7,371	-0.05%
2019/03/26	37	21.58	24	21.56	21.30	13	7,649	0.17%
2019/03/25	7	20.59	8	20.75	21.05	-1	7,476	-0.01%
2019/03/22	29	21.53	6	21.63	21.30	23	7,428	0.31%
2019/03/21	10	21.77	8	21.70	22.15	2	7,226	0.03%
2019/03/20	0	0.00	13	21.00	20.90	-13	7,022	-0.19%
2019/03/19	2	21.20	1	20.95	20.75	1	7,005	0.01%
2019/03/18	5	21.24	41	21.15	21.15	-36	6,945	-0.52%
2019/03/15	8	20.53	13	20.68	20.70	-5	6,757	-0.07%
2019/03/14	7	20.48	12	20.45	20.55	-5	6,726	-0.07%
2019/03/13	10	21.14	30	20.92	20.70	-20	6,777	-0.30%
2019/03/12	11	20.41	1	20.25	20.30	10	6,556	0.15%
2019/03/11	9	20.56	1	20.45	20.40	8	6,594	0.12%
2019/03/08	31	20.78	23	20.59	20.50	8	6,674	0.12%
2019/03/07	30	20.72	27	20.83	20.80	3	6,451	0.05%
2019/03/06	36	20.83	55.3	20.67	20.75	-19.3	6,282	-0.31%
2019/03/05	14	20.60	2	20.53	20.50	12	6,401	0.19%
2019/03/04	61	20.83	26	20.87	20.90	35	6,402	0.55%
2019/02/27	45	20.65	53	20.84	20.60	-8	6,134	-0.13%
2019/02/26	2	19.90	7	20.00	19.90	-5	5,759	-0.09%
2019/02/25	22	20.19	4	20.16	20.20	18	5,731	0.31%
2019/02/22	26	20.62	21	20.77	20.25	5	5,680	0.09%
2019/02/21	30	20.11	6	20.10	20.60	24	5,529	0.43%
2019/02/20	12	20.08	32	19.99	20.15	-20	5,470	-0.37%
2019/02/19	26	19.90	7	20.00	19.90	19	5,320	0.36%
2019/02/18	30	20.56	24	20.61	20.30	6	5,299	0.11%
2019/02/15	34	19.92	40	20.01	19.75	-6	5,062	-0.12%
2019/02/14	8	18.91	4	18.91	19.55	4	4,542	0.09%
2019/02/13	2	17.60	3	17.88	17.80	-1	4,384	-0.02%
2019/02/12	6	17.30	6	17.43	17.60	0	4,524	0.00%
2019/02/11	2	16.90	2	17.15	17.10	0	4,604	0.00%
2019/01/30	12	17.03	14	17.17	17.00	-2	4,689	-0.04%
2019/01/29	17	17.01	9.4	16.98	17.05	7.7	4,771	0.16%
2019/01/28	17	17.04	4	17.06	17.05	13	4,912	0.26%
2019/01/25	14	16.81	13	17.12	17.10	1	5,187	0.02%
2019/01/23	2	16.25	2	16.40	16.40	0	5,304	0.00%
2019/01/22	2	16.50	2	16.30	16.20	0	5,487	0.00%
2019/01/21	2	16.78	0	0.00	16.60	2	5,589	0.04%
2019/01/18	0	0.00	3	16.55	16.60	-3	5,605	-0.05%
2019/01/17	2	16.50	0	0.00	16.50	2	5,662	0.04%
2019/01/16	7	16.51	1	16.65	16.45	6	5,698	0.11%
2019/01/15	3	16.05	2	16.50	16.55	1	5,809	0.02%
2019/01/14	2	16.15	1	15.90	15.90	1	5,862	0.02%
2019/01/11	5	16.35	0	0.00	16.15	5	5,895	0.08%
2019/01/09	0	0.00	2	16.60	16.40	-2	5,954	-0.03%
2019/01/07	0	0.00	6	16.06	16.40	-6	6,030	-0.10%
2019/01/04	7	15.56	0	0.00	15.60	7	6,167	0.11%
2019/01/03	2	16.45	5	16.54	16.20	-3	6,201	-0.05%
2019/01/02	3	16.20	0	0.00	16.15	3	6,367	0.05%
2018/12/28	4	16.44	1	16.25	16.05	3	6,500	0.05%
2018/12/27	2	16.70	3	16.40	16.50	-1	6,529	-0.02%
2018/12/26	4	16.59	5	16.50	16.35	-1	6,578	-0.02%
2018/12/25	4	16.73	2	16.55	16.50	2	6,623	0.03%
2018/12/24	2	17.15	10	17.10	17.15	-8	6,751	-0.12%
2018/12/22	2	17.35	4	17.20	17.15	-2	6,778	-0.03%
2018/12/21	0	0.00	3	17.15	17.30	-3	6,885	-0.04%
2018/12/20	4	17.58	3	17.73	17.15	1	7,010	0.01%
2018/12/19	5	18.62	3	18.62	18.35	2	6,916	0.03%
2018/12/18	4	17.60	12	17.50	17.50	-8	6,619	-0.12%
2018/12/17	15	17.25	15	17.05	17.05	0	6,574	0.00%
2018/12/11	2	16.85	2	17.10	16.85	0	6,585	0.00%
2018/12/10	0	0.00	7	16.75	16.70	-7	6,789	-0.10%
2018/12/07	5	17.15	4	17.43	17.40	1	6,846	0.01%
2018/12/06	13	17.25	40	17.49	16.80	-27	6,864	-0.39%
2018/12/05	5	18.45	0	0.00	18.30	5	6,779	0.07%
2018/12/04	8	19.05	15	18.88	18.50	-7	6,829	-0.10%
2018/12/03	4	18.48	56	18.45	18.50	-52	6,770	-0.77%
2018/11/30	52	17.81	1	17.95	17.85	51	6,647	0.77%
2018/11/29	4	18.00	4	17.74	17.60	0	6,593	0.00%
2018/11/28	28	17.75	34	17.89	17.70	-6	6,479	-0.09%
2018/11/27	1	16.65	4	17.00	17.20	-3	6,256	-0.05%
2018/11/26	4	16.40	0	0.00	16.55	4	6,309	0.06%
2018/11/23	3	16.53	11	16.42	16.35	-8	6,312	-0.13%
2018/11/22	9	16.95	2	16.80	16.65	7	6,292	0.11%
2018/11/21	1	16.85	3	16.85	17.10	-2	6,290	-0.03%
2018/11/20	15	17.14	4	17.20	16.80	11	6,274	0.18%
2018/11/19	12	17.08	6	16.83	17.10	6	6,144	0.10%
2018/11/15	6	16.97	3	16.92	16.50	3	6,016	0.05%
2018/11/14	3	16.97	12	16.86	17.00	-9	5,907	-0.15%
2018/11/13	7	16.77	7	16.91	17.00	0	5,903	0.00%
2018/11/12	12	16.99	4	16.93	16.80	8	5,826	0.14%
2018/11/09	11	16.44	6	16.80	17.15	5	5,681	0.09%
2018/11/08	9	16.62	4	16.75	16.45	5	5,594	0.09%
2018/11/07	15	16.43	4	16.53	16.30	11	5,495	0.20%
2018/11/06	9	16.61	1	16.60	16.30	8	5,555	0.14%
2018/11/05	10	16.83	6	16.90	16.70	4	5,505	0.07%
2018/11/02	8	16.15	12	16.35	16.70	-4	5,372	-0.07%
2018/11/01	4	15.29	4	15.26	15.60	0	5,116	0.00%
2018/10/31	15	15.33	17	15.55	15.30	-2	5,056	-0.04%
2018/10/30	8	14.76	17	14.96	15.20	-9	4,960	-0.18%
2018/10/29	5	14.40	0	0.00	14.70	5	4,883	0.10%
2018/10/26	2	14.05	2	13.60	13.95	0	4,903	0.00%
2018/10/25	7	13.96	1	14.25	13.60	6	4,938	0.12%
2018/10/24	2	14.80	2	14.93	14.85	0	4,921	0.00%
2018/10/23	10	15.13	5	15.21	14.95	5	4,996	0.10%
2018/10/22	4	14.74	9	15.09	15.60	-5	4,969	-0.10%
2018/10/19	6	14.39	6	14.48	14.40	0	5,037	0.00%
2018/10/18	0	0.00	7	14.71	14.85	-7	5,176	-0.14%
2018/10/17	1	15.40	2	15.10	14.70	-1	5,450	-0.02%
2018/10/16	14	15.17	7	14.99	15.10	7	5,724	0.12%
2018/10/15	11	15.21	13	15.11	15.00	-2	6,193	-0.03%
2018/10/12	8	14.20	11	14.26	14.75	-3	6,200	-0.05%
2018/10/11	4	15.30	8	15.38	15.25	-4	6,345	-0.06%
2018/10/09	8	17.28	24	17.27	16.90	-16	6,329	-0.25%
2018/10/08	6	19.20	10	18.48	18.30	-4	6,201	-0.06%
2018/10/05	7	19.66	19	19.72	19.80	-12	6,196	-0.19%
2018/10/04	4	20.58	1	20.50	20.40	3	6,228	0.05%
2018/10/03	7	20.10	36	19.98	20.30	-29	6,317	-0.46%
2018/10/02	15	21.06	2	21.20	20.35	13	6,449	0.20%
2018/10/01	2	21.45	2	21.60	21.55	0	6,685	0.00%
2018/09/28	8	21.63	7	21.52	21.60	1	6,984	0.01%
2018/09/27	53	21.63	18	21.61	21.60	35	6,970	0.50%
2018/09/26	3	20.52	6	20.89	21.20	-3	6,871	-0.04%
2018/09/25	0	0.00	3	20.62	20.55	-3	6,936	-0.04%
2018/09/19	1	20.35	0	0.00	20.05	1	7,458	0.01%
2018/09/18	6	20.05	0	0.00	20.00	6	7,955	0.08%
2018/09/17	0	0.00	3	20.98	20.75	-3	8,141	-0.04%
2018/09/14	7	21.13	10	21.25	21.60	-3	8,374	-0.04%
2018/09/13	0	0.00	3	19.60	20.55	-3	8,871	-0.03%
2018/09/12	2	19.80	0	0.00	19.35	2	9,600	0.02%
2018/09/11	6	19.89	1	20.25	20.20	5	10,171	0.05%
2018/09/10	4	20.03	7	19.77	19.50	-3	10,344	-0.03%
2018/09/07	0	0.00	5	21.53	21.65	-5	10,298	-0.05%
2018/09/06	2	22.90	0	0.00	22.80	2	10,366	0.02%
2018/09/04	8	23.40	0	0.00	23.45	8	10,421	0.08%
2018/09/03	1	23.50	1	23.40	23.10	0	10,461	0.00%
2018/08/31	36	24.10	30	24.16	24.00	6	10,473	0.06%
2018/08/30	1	23.70	11	23.60	23.80	-10	10,375	-0.10%
2018/08/29	3	23.10	3	23.50	23.25	0	10,383	0.00%
2018/08/28	5	23.00	0	0.00	23.05	5	10,426	0.05%
2018/08/27	0	0.00	1	22.95	23.05	-1	10,485	-0.01%
2018/08/24	1	22.20	0	0.00	22.05	1	10,536	0.01%
2018/08/23	7	22.54	10	22.50	22.35	-3	10,675	-0.03%
2018/08/22	0	0.00	1	22.55	22.50	-1	11,025	-0.01%
2018/08/21	2	22.40	1	22.45	22.40	1	11,172	0.01%
2018/08/20	4	22.61	2	22.05	22.10	2	11,180	0.02%
2018/08/17	9	22.72	3	22.50	22.55	6	11,181	0.05%
2018/08/16	1	22.85	1	22.60	22.55	0	11,174	0.00%
2018/08/15	8	22.26	46	22.21	22.25	-38	11,171	-0.34%
2018/08/14	6	23.45	6	23.33	23.35	0	11,104	0.00%
2018/08/13	13	22.69	21	22.70	22.75	-8	11,218	-0.07%
2018/08/10	5	25.37	5	25.34	24.80	0	11,066	0.00%
2018/08/09	6	25.90	2	25.85	25.80	4	11,022	0.04%
2018/08/08	4	26.54	3	26.90	26.10	1	11,075	0.01%
2018/08/07	3	27.00	2	27.10	26.80	1	11,112	0.01%
2018/08/06	3	27.13	3	27.07	26.80	0	11,158	0.00%
2018/08/03	5	27.06	1	27.65	27.80	4	11,206	0.04%
2018/08/02	7	27.64	19	27.26	27.10	-12	11,191	-0.11%
2018/08/01	4	29.01	11	28.71	28.65	-7	11,116	-0.06%
2018/07/31	7	28.86	4	28.84	28.75	3	11,093	0.03%
2018/07/30	4	29.25	34	28.67	28.60	-30	11,145	-0.27%
2018/07/27	3	29.17	35	28.96	29.50	-32	11,101	-0.29%
2018/07/26	35	29.68	2	29.18	28.75	33	11,048	0.30%
2018/07/25	5	29.73	37	29.45	29.20	-32	10,983	-0.29%
2018/07/24	44	29.89	39	29.61	29.75	5	10,894	0.05%
2018/07/23	60	29.87	14	29.26	29.00	46	10,692	0.43%
2018/07/20	43	29.64	37	29.14	30.25	6	10,404	0.06%
2018/07/19	11	28.10	8	28.28	28.50	3	9,941	0.03%
2018/07/18	33	28.68	27	28.71	28.15	6	9,977	0.06%
2018/07/17	1	27.50	34	27.43	27.50	-33	9,791	-0.34%
2018/07/16	17	28.25	14	28.46	27.75	3	9,749	0.03%
2018/07/13	20	28.83	3	29.05	28.50	17	9,704	0.18%
2018/07/12	27	28.54	4	29.05	28.20	23	9,610	0.24%
2018/07/11	79	28.86	21	29.03	28.70	58	9,559	0.61%
2018/07/10	2	28.65	3	28.63	28.80	-1	9,516	-0.01%
2018/07/09	149	29.25	145	28.89	28.90	4	9,332	0.04%	大買/大賣/
2018/07/06	12	28.53	17	28.46	29.10	-5	8,951	-0.06%
2018/07/05	2	27.13	3	26.97	26.70	-1	8,674	-0.01%
2018/07/04	26	27.31	25	27.26	26.40	1	8,667	0.01%
2018/07/03	1	27.90	2	27.55	27.10	-1	8,645	-0.01%
2018/07/02	6	28.73	8	28.83	28.30	-2	8,549	-0.02%
2018/06/29	9	28.79	6	28.83	28.70	3	8,516	0.04%
2018/06/28	73	29.09	89	29.24	27.90	-16	8,497	-0.19%
2018/06/27	200	28.36	192	28.18	29.25	8	8,282	0.10%	大買/大賣/
2018/06/26	27	28.48	27	28.64	28.40	0	7,862	0.00%
2018/06/25	52	29.38	62	29.00	27.90	-10	7,912	-0.13%
2018/06/22	100	31.44	73	31.50	30.00	27	7,719	0.35%
2018/06/21	88	30.42	91	30.55	31.15	-3	7,077	-0.04%
2018/06/20	59	28.25	37	28.00	28.90	22	6,337	0.35%
2018/06/19	117	25.88	108	25.21	26.95	9	5,755	0.16%	大買/大賣/
2018/06/15	22	25.51	1	25.40	25.15	21	5,566	0.38%
2018/06/14	8	26.27	6	26.25	26.10	2	5,531	0.04%
2018/06/13	1	25.95	1	25.45	25.45	0	5,452	0.00%
2018/06/12	9	25.79	0	0.00	25.45	9	5,472	0.16%
2018/06/11	1	26.35	2	25.75	25.35	-1	5,462	-0.02%
2018/06/07	10	26.85	5	27.36	26.75	5	5,470	0.09%
2018/06/06	1	26.70	3	27.23	27.05	-2	5,647	-0.04%
2018/06/04	2	26.40	15	26.82	26.10	-13	5,868	-0.22%
2018/06/01	33	26.78	10	26.85	26.90	23	5,796	0.40%
2018/05/31	2	27.60	4	27.39	26.50	-2	5,749	-0.03%
2018/05/30	85	29.52	93	29.00	28.35	-8	5,640	-0.14%
2018/05/29	3	28.90	5	28.66	28.90	-2	5,324	-0.04%
2018/05/25	1	26.00	15	26.00	26.10	-14	5,249	-0.27%
2018/05/23	1	26.90	7	26.67	26.60	-6	5,324	-0.11%
2018/05/22	2	27.28	1	27.30	27.05	1	5,393	0.02%
2018/05/21	7	27.59	11	27.46	27.80	-4	5,422	-0.07%
2018/05/18	2	26.03	5	26.04	25.90	-3	5,355	-0.06%
2018/05/17	9	27.26	15	27.08	26.55	-6	5,550	-0.11%
2018/05/16	33	27.61	42	27.18	27.60	-9	5,693	-0.16%
2018/05/15	84	26.62	84	26.82	26.85	0	5,781	0.00%
2018/05/14	4	26.25	4	26.35	26.30	0	5,912	0.00%
2018/05/11	91	26.62	113	25.93	26.65	-22	6,014	-0.37%	大賣/
2018/05/10	7	25.72	9	25.60	25.20	-2	5,914	-0.03%
2018/05/09	2	24.73	7	24.36	24.60	-5	5,892	-0.08%
2018/05/08	6	25.08	3	25.03	25.05	3	5,890	0.05%
2018/05/07	8	24.83	4	24.94	25.05	4	5,933	0.07%
2018/05/04	4	24.63	4	24.10	23.90	0	5,922	0.00%
2018/05/03	69	23.98	77	23.89	23.85	-8	5,928	-0.13%
2018/05/02	29	24.01	63	23.91	23.70	-34	5,947	-0.57%
2018/04/30	4	23.26	16	23.25	23.25	-12	5,972	-0.20%
2018/04/27	0	0.00	1	22.00	22.30	-1	6,007	-0.02%
2018/04/26	8	21.26	7	21.45	21.00	1	6,148	0.02%
2018/04/25	16	21.26	7	21.15	21.60	9	6,620	0.14%
2018/04/24	8	19.02	19	20.19	20.90	-11	6,808	-0.16%
2018/04/23	31	21.32	20	20.88	21.00	11	6,836	0.16%
2018/04/20	3	22.60	6	22.28	22.65	-3	7,062	-0.04%
2018/04/19	6	22.36	13	22.40	22.55	-7	7,196	-0.10%
2018/04/18	1	22.55	0	0.00	22.30	1	7,466	0.01%
2018/04/17	17	22.95	0	0.00	22.20	17	7,541	0.23%
2018/04/16	7	24.14	6	24.39	23.20	1	7,687	0.01%
2018/04/13	1	23.30	0.1	23.00	23.00	0.9	8,000	0.01%
2018/04/12	8	23.62	13.4	23.33	23.10	-5.4	8,475	-0.06%
2018/04/11	2	23.40	5.3	23.26	23.40	-3.3	8,792	-0.04%
2018/04/10	16	23.61	9	23.95	23.00	7	9,255	0.08%
2018/04/09	32	25.23	20	24.40	24.35	12	9,832	0.12%
2018/04/03	20	25.96	0	0.00	25.75	20	10,503	0.19%
2018/04/02	65	26.88	28	27.07	26.50	37	11,171	0.33%
2018/03/31	96	27.15	174	27.15	27.20	-78	11,562	-0.67%	大賣/
2018/03/30	37	25.85	0	0.00	25.60	37	11,431	0.32%
2018/03/29	46	26.13	46	26.44	25.65	0	11,564	0.00%
2018/03/28	36	26.39	40	26.56	25.90	-4	11,759	-0.03%
2018/03/27	1	25.45	1	25.85	26.05	0	11,555	0.00%
2018/03/26	8	23.91	0	0.00	23.70	8	11,556	0.07%
2018/03/23	3	24.45	0	0.00	24.00	3	11,587	0.03%
2018/03/22	12	26.55	0	0.00	26.05	12	11,667	0.10%
2018/03/21	13	27.03	10	26.86	26.80	3	11,725	0.03%
2018/03/20	1	26.85	0	0.00	26.80	1	12,025	0.01%
2018/03/19	30	26.80	9	27.00	26.60	21	12,383	0.17%
2018/03/16	11	27.25	0	0.00	26.95	11	12,813	0.09%
2018/03/15	13	27.77	3	27.73	27.55	10	12,935	0.08%
2018/03/14	3	27.95	3	27.60	27.55	0	13,175	0.00%
2018/03/13	7	27.98	19	28.06	27.65	-12	13,221	-0.09%
2018/03/12	24	27.97	76	28.49	28.20	-52	13,332	-0.39%
2018/03/09	50	26.73	37	26.40	26.70	13	13,288	0.10%
2018/03/08	53	28.45	6	28.10	27.55	47	13,430	0.35%
2018/03/07	6	28.69	10	28.90	28.60	-4	13,633	-0.03%
2018/03/06	13	28.73	11	28.88	28.85	2	13,904	0.01%
2018/03/05	6	28.94	5	28.95	28.20	1	14,295	0.01%
2018/03/01	2	29.40	7	30.06	30.20	-5	14,737	-0.03%
2018/02/27	3	30.52	8	30.61	29.90	-5	15,070	-0.03%
2018/02/26	15	30.31	27	30.48	30.40	-12	15,303	-0.08%
2018/02/23	7	30.26	2	30.30	30.10	5	15,273	0.03%
2018/02/22	11	29.96	31	30.12	30.50	-20	15,393	-0.13%
2018/02/21	2	28.80	29	29.43	29.70	-27	15,313	-0.18%
2018/02/12	6	27.58	5	27.79	27.80	1	15,343	0.01%
2018/02/09	16	26.28	31	26.04	26.60	-15	15,288	-0.10%
2018/02/08	137	29.28	112	29.29	28.65	25	15,097	0.17%	大買/大賣/
2018/02/07	123	29.39	88	30.05	28.20	35	14,990	0.23%	大買/
2018/02/06	24	29.88	6	30.33	29.35	18	15,184	0.12%
2018/02/05	11	32.50	7	32.65	32.60	4	14,999	0.03%
2018/02/02	1	35.60	2	35.50	35.45	-1	14,916	-0.01%
2018/02/01	25	36.05	19	35.37	35.30	6	14,938	0.04%
2018/01/31	35	35.82	78	35.85	35.95	-43	15,019	-0.29%
2018/01/30	44	36.20	32	36.19	35.60	12	15,085	0.08%
2018/01/29	7	35.86	15	36.32	36.30	-8	15,087	-0.05%
2018/01/26	7	35.29	13	35.29	35.20	-6	15,090	-0.04%
2018/01/25	23	36.41	21	36.31	35.80	2	15,332	0.01%
2018/01/24	23	35.91	30	36.50	36.05	-7	15,375	-0.05%
2018/01/23	20	36.47	4	36.39	36.00	16	15,722	0.10%
2018/01/22	13	36.35	9	36.81	37.00	4	15,884	0.03%
2018/01/19	165	37.54	111	35.73	35.80	54	15,980	0.34%	大買/大賣/
2018/01/18	171	40.62	118	40.02	39.55	53	15,534	0.34%	大買/大賣/
2018/01/17	27	41.06	19	41.02	40.95	8	15,414	0.05%
2018/01/16	71	41.74	68.7	41.79	41.30	2.3	15,409	0.02%
2018/01/15	38	39.81	69	40.12	40.10	-31	15,291	-0.20%
2018/01/12	145	40.96	151	41.13	40.25	-6	15,232	-0.04%	大買/大賣/
2018/01/11	13	40.17	10	40.08	39.80	3	15,086	0.02%
2018/01/10	21	40.95	17	41.05	40.20	4	15,058	0.03%
2018/01/09	20	40.04	24	40.53	41.20	-4	15,144	-0.03%
2018/01/08	71	42.40	24	42.94	40.50	47	15,071	0.31%
2018/01/05	26	44.35	57.3	44.83	44.35	-31.3	14,699	-0.21%
2018/01/04	120	45.04	112	45.43	44.15	8	14,418	0.06%	大買/大賣/
2018/01/03	71	43.00	89	43.38	44.80	-18	13,966	-0.13%
2018/01/02	77	39.84	62	39.88	40.75	15	13,344	0.11%