達運 (6120)-元大-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
13.25
漲跌
▲0.05
漲幅
+0.38%
成交量
297張
產業
上市光電類股
263人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－元大-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

元大-楊梅券商分點個股進出
元大-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
2024/11/21	3	13.30	0	0.00	13.25	3	1,478	0.20%
2024/11/14	5	13.00	0	0.00	12.95	5	1,564	0.32%
2024/11/12	2	13.20	3	13.30	13.30	-1	1,572	-0.06%
2024/11/11	10	13.44	0	0.00	13.55	10	1,577	0.63%
2024/11/06	7	13.75	0	0.00	13.75	7	1,732	0.40%
2024/11/05	4	14.00	2	13.95	13.85	2	1,758	0.11%
2024/11/01	5	13.71	2	13.85	13.90	3	1,923	0.16%
2024/10/30	8	13.83	3	13.85	13.80	5	1,951	0.26%
2024/10/29	48	14.02	4	14.15	14.00	44	1,955	2.25%
2024/10/25	2	14.50	2	14.65	14.50	0	1,976	0.00%
2024/10/24	6	14.93	14	14.89	14.60	-8	1,988	-0.40%
2024/10/23	29	15.17	112	15.12	15.00	-83	1,992	-4.17%	大賣/
2024/10/22	2	14.25	2	14.50	14.35	0	1,903	0.00%
2024/10/21	0	0.00	9	14.30	14.40	-9	1,980	-0.45%
2024/10/18	0	0.00	5	13.90	13.85	-5	2,045	-0.24%
2024/10/15	1	14.00	0	0.00	13.80	1	2,153	0.05%
2024/10/14	4	13.65	0	0.00	13.90	4	2,194	0.18%
2024/10/11	4	13.79	0	0.00	13.75	4	2,262	0.18%
2024/10/09	9	14.01	0	0.00	13.80	9	2,296	0.39%
2024/10/08	4	14.38	0	0.00	14.40	4	2,303	0.17%
2024/10/07	0	14.55	0	0.00	14.65	0	2,385	0.00%
2024/10/04	3	14.52	60	14.60	14.70	-57	2,425	-2.35%
2024/10/01	2	14.60	4	14.65	14.80	-2	2,588	-0.08%
2024/09/30	2	14.70	0	0.00	14.75	2	2,650	0.08%
2024/09/27	15	14.86	0	0.00	14.90	15	2,699	0.56%
2024/09/26	26	15.01	40	15.04	15.00	-14	2,713	-0.52%
2024/09/25	4	14.80	6	14.95	14.85	-2	2,736	-0.07%
2024/09/24	1	15.00	0	0.00	14.85	1	2,748	0.04%
2024/09/20	28	14.77	9	14.93	14.80	19	2,793	0.68%
2024/09/18	18	14.66	2	14.95	14.50	16	2,902	0.55%
2024/09/16	2	14.73	0	0.00	14.75	2	3,076	0.07%
2024/09/13	3	14.45	0	0.00	14.60	3	3,080	0.10%
2024/09/12	2	14.55	5	14.66	14.50	-3	3,117	-0.10%
2024/09/11	0	0.00	3	14.35	14.35	-3	3,157	-0.10%
2024/09/09	1	14.65	1	14.60	14.60	0	3,248	0.00%
2024/09/06	3	14.35	0	0.00	14.15	3	3,228	0.09%
2024/09/05	3	14.50	0	0.00	14.60	3	3,248	0.09%
2024/09/04	13	14.30	0	0.00	14.25	13	3,288	0.40%
2024/09/03	0	0.00	2	15.30	15.30	-2	3,259	-0.06%
2024/09/02	2	14.80	0	0.00	14.70	2	3,235	0.06%
2024/08/30	1	15.30	6	15.03	15.00	-5	3,259	-0.15%
2024/08/22	2	14.40	0	0.00	14.40	2	3,644	0.05%
2024/08/16	0	0.00	5	14.24	14.20	-5	3,904	-0.13%
2024/08/15	2	13.90	2	13.90	13.95	0	3,906	0.00%
2024/08/14	0	0.00	1	14.15	14.05	-1	3,934	-0.03%
2024/08/13	0	0.00	11	14.08	14.05	-11	3,964	-0.28%
2024/08/12	5	14.10	0	0.00	14.10	5	3,995	0.13%
2024/08/08	7	13.66	0	0.00	13.70	7	3,991	0.18%
2024/08/07	0	0.00	6	12.55	13.05	-6	3,926	-0.15%
2024/08/06	2	11.40	2	11.60	12.35	0	3,921	0.00%
2024/08/05	17	12.63	0	0.00	12.55	17	3,958	0.43%
2024/08/01	0	0.00	5	14.35	14.45	-5	3,946	-0.13%
2024/07/31	1	14.20	0	0.00	14.20	1	4,022	0.02%
2024/07/30	5	14.10	0	0.00	14.30	5	4,453	0.11%
2024/07/29	1	14.10	0	0.00	14.10	1	4,519	0.02%
2024/07/26	10	14.25	0	0.00	14.45	10	4,606	0.22%
2024/07/23	2	14.60	2	14.95	14.65	0	4,741	0.00%
2024/07/22	13	14.76	0	0.00	14.50	13	4,834	0.27%
2024/07/19	31	15.41	0	0.00	15.10	31	4,852	0.64%
2024/07/18	2	15.60	0	0.00	15.65	2	4,895	0.04%
2024/07/17	0	0.00	26	16.00	15.95	-26	5,203	-0.50%
2024/07/16	10	15.75	0	0.00	15.75	10	5,495	0.18%
2024/07/15	0	16.00	0	0.00	15.75	0	5,590	0.00%
2024/07/12	2	16.00	20	16.30	16.05	-18	5,671	-0.32%
2024/07/11	2	16.00	0	0.00	15.85	2	5,696	0.04%
2024/07/10	1	16.00	2	16.10	15.85	-1	5,832	-0.02%
2024/07/09	6	15.73	0	0.00	15.75	6	5,878	0.10%
2024/07/08	17	16.46	10	16.28	16.20	7	5,940	0.12%
2024/07/05	0	0.00	21	16.40	16.40	-21	6,015	-0.35%
2024/07/04	2	16.20	0	0.00	16.00	2	6,020	0.03%
2024/07/03	0	0.00	2	15.80	16.00	-2	6,275	-0.03%
2024/07/02	16	15.54	0	0.00	15.60	16	7,346	0.22%
2024/07/01	10	15.65	0	0.00	15.60	10	8,204	0.12%
2024/06/28	2	15.80	3	15.83	15.80	-1	8,724	-0.01%
2024/06/27	1	15.75	0	0.00	15.70	1	8,827	0.01%
2024/06/26	1	16.00	0	0.00	15.80	1	8,884	0.01%
2024/06/25	4	15.75	0	0.00	15.80	4	8,905	0.04%
2024/06/24	15	16.16	2	16.30	16.10	13	8,884	0.15%
2024/06/21	6	16.51	36	16.56	16.35	-30	8,892	-0.34%
2024/06/20	5	16.00	0	0.00	16.05	5	8,814	0.06%
2024/06/19	1	15.90	0	0.00	15.80	1	8,849	0.01%
2024/06/18	2	15.90	0	0.00	16.20	2	8,865	0.02%
2024/06/17	1	16.05	2	16.35	16.20	-1	8,864	-0.01%
2024/06/14	0	0.00	1	15.85	16.00	-1	8,834	-0.01%
2024/06/12	2	15.75	0	15.85	15.70	2	8,872	0.02%
2024/06/11	5	15.99	20	16.49	15.90	-15	8,918	-0.17%
2024/06/07	3	15.90	0	0.00	15.95	3	9,055	0.03%
2024/06/06	2	15.50	2	15.45	15.50	0	9,510	0.00%
2024/06/05	28	15.52	0	0.00	15.50	28	9,758	0.29%
2024/06/04	9	15.59	0	0.00	15.55	9	9,810	0.09%
2024/05/31	1	15.90	0	0.00	15.90	1	9,926	0.01%
2024/05/30	5	16.24	6	16.32	16.05	-1	10,042	-0.01%
2024/05/29	2	16.55	0	0.00	16.45	2	9,999	0.02%
2024/05/28	14	16.64	61	16.79	16.60	-47	9,952	-0.47%
2024/05/27	4	16.25	30	16.29	16.15	-26	9,811	-0.27%
2024/05/24	5	15.25	2	15.35	15.50	3	9,740	0.03%
2024/05/23	10	15.40	0	0.00	15.35	10	9,802	0.10%
2024/05/22	6	15.74	11	15.80	15.70	-5	9,862	-0.05%
2024/05/20	0	15.45	7	15.60	15.45	-7	9,928	-0.07%
2024/05/17	3	15.57	0	0.00	15.55	3	10,007	0.03%
2024/05/16	11	15.64	0	0.00	15.70	11	10,175	0.11%
2024/05/15	3	15.65	0	0.00	15.50	3	10,424	0.03%
2024/05/14	2	15.50	5	15.50	15.50	-3	10,575	-0.03%
2024/05/10	2	15.75	0	0.00	15.80	2	10,718	0.02%
2024/05/09	2	15.80	0	0.00	15.80	2	10,793	0.02%
2024/05/08	2	15.50	2	15.70	15.65	0	10,798	0.00%
2024/05/07	10	15.50	0	0.00	15.55	10	10,891	0.09%
2024/05/06	1	15.60	1	15.50	15.60	0	10,907	0.00%
2024/05/03	93	15.56	1	15.65	15.45	92	10,980	0.84%
2024/05/02	2	17.05	0	0.00	17.00	2	10,665	0.02%
2024/04/30	0	0.00	1	17.00	17.00	-1	10,716	-0.01%
2024/04/29	2	17.45	16	17.22	17.50	-14	10,872	-0.13%
2024/04/26	8	16.80	13	17.19	17.00	-5	10,955	-0.05%
2024/04/25	2	16.98	0	0.00	16.85	2	11,515	0.02%
2024/04/24	3	16.90	5	16.88	16.80	-2	12,382	-0.02%
2024/04/23	27	16.94	21	16.92	16.70	6	12,508	0.05%
2024/04/22	7	16.81	28	16.43	16.80	-21	12,501	-0.17%
2024/04/19	21	15.58	14	15.63	15.75	7	12,587	0.06%
2024/04/18	4	15.85	18	15.98	15.90	-14	13,006	-0.11%
2024/04/17	24	15.73	0	0.00	15.60	24	14,719	0.16%
2024/04/16	17	15.73	3	15.97	15.60	14	15,102	0.09%
2024/04/15	2	16.85	1	16.70	16.40	1	15,356	0.01%
2024/04/12	19	17.04	26	16.87	16.75	-7	15,296	-0.05%
2024/04/11	3	17.35	3	17.57	17.15	0	15,201	0.00%
2024/04/10	1	17.65	2	17.78	17.55	-1	15,264	-0.01%
2024/04/09	1	17.90	2	17.48	17.25	-1	15,120	-0.01%
2024/04/08	36	18.75	17	18.53	17.90	19	14,805	0.13%
2024/04/03	31	17.60	90.2	17.95	18.60	-59.2	13,686	-0.43%
2024/04/02	39	17.26	59.2	17.29	16.95	-20.2	12,806	-0.16%
2024/04/01	7	16.59	10	16.51	16.55	-3	12,262	-0.02%
2024/03/29	6	16.05	2	16.30	16.10	4	12,158	0.03%
2024/03/26	2	15.90	0	0.00	15.90	2	12,016	0.02%
2024/03/25	3.2	16.30	20	16.36	16.25	-16.9	11,947	-0.14%
2024/03/22	5	15.70	0	0.00	15.95	5	11,882	0.04%
2024/03/21	6	15.69	0	0.00	15.80	6	11,845	0.05%
2024/03/20	1	15.80	1	15.95	15.65	0	11,799	0.00%
2024/03/18	2	15.85	5	15.91	15.95	-3	11,743	-0.03%
2024/03/15	7	15.73	0	0.00	15.75	7	11,764	0.06%
2024/03/14	21	15.65	2	15.70	15.65	19	11,757	0.16%
2024/03/13	12	16.30	3	16.63	15.95	9	11,681	0.08%
2024/03/12	39	16.71	62	16.89	16.95	-23	11,466	-0.20%
2024/03/11	6	16.37	31.9	16.31	16.50	-25.9	11,000	-0.24%
2024/03/08	8	15.20	1	15.20	15.00	7	10,733	0.07%
2024/03/07	3	15.35	0	0.00	15.35	3	10,660	0.03%
2024/03/06	0	0.00	27	15.71	15.60	-27	10,579	-0.26%
2024/03/05	5	16.10	9	16.12	16.05	-4	10,524	-0.04%
2024/03/04	10	15.55	1	15.65	15.50	9	10,356	0.09%
2024/03/01	16	15.51	0	0.00	15.40	16	10,307	0.16%
2024/02/29	0	0.00	5	16.00	15.65	-5	10,277	-0.05%
2024/02/27	4	15.88	0	0.00	15.80	4	10,237	0.04%
2024/02/26	5	16.08	1	16.05	16.20	4	10,170	0.04%
2024/02/23	33	16.58	0	0.00	16.20	33	10,157	0.32%
2024/02/22	26	16.58	33	16.47	16.35	-7	10,080	-0.07%
2024/02/21	10	16.58	5	16.62	16.50	5	10,022	0.05%
2024/02/20	29	16.84	23	16.85	16.65	6	9,965	0.06%
2024/02/19	29	17.26	9	17.23	16.85	20	9,869	0.20%
2024/02/16	4	17.05	80	16.92	17.10	-76	9,692	-0.78%
2024/02/15	12	16.36	12.4	16.25	16.30	-0.4	9,410	0.00%
2024/02/05	10	15.70	8	15.50	15.75	2	9,238	0.02%
2024/02/02	10	15.56	11	15.72	15.50	-1	9,147	-0.01%
2024/02/01	13	15.43	6	15.70	15.35	7	9,110	0.08%
2024/01/31	2	15.70	0	0.00	15.50	2	9,015	0.02%
2024/01/30	6	16.00	8	16.18	16.10	-2	8,903	-0.02%
2024/01/29	16	15.83	11	15.95	15.85	5	8,780	0.06%
2024/01/26	35	16.15	26	16.39	15.80	9	8,713	0.10%
2024/01/25	50	16.07	25	16.04	15.95	25	8,589	0.29%
2024/01/24	48	16.42	2	16.40	16.25	46	8,453	0.54%
2024/01/23	35	16.69	80	16.93	16.40	-45	8,338	-0.54%
2024/01/22	31	16.65	4	16.90	16.45	27	8,093	0.33%
2024/01/19	93	17.16	51	17.35	16.90	42	7,868	0.53%
2024/01/18	17	17.20	94	17.01	17.45	-77	7,224	-1.07%
2024/01/17	39	15.95	42	16.16	15.90	-3	6,305	-0.05%
2024/01/16	30	16.55	12	16.72	16.40	18	6,114	0.29%
2024/01/15	51	16.88	108	17.03	16.80	-57	5,822	-0.98%	大賣/
2024/01/12	125	16.63	34	16.70	16.80	91	5,465	1.67%	大買/
2024/01/11	234	16.94	310	16.86	16.45	-76	4,982	-1.53%	大買/大賣/
2024/01/10	13	14.99	42	15.50	16.25	-29	3,206	-0.90%
2024/01/09	14	14.96	28	15.11	14.80	-14	2,785	-0.50%
2024/01/08	6	14.28	1	14.05	14.15	5	2,602	0.19%
2024/01/05	0	0.00	1	14.30	14.15	-1	2,603	-0.04%
2024/01/04	5	14.24	10	14.35	14.15	-5	2,574	-0.19%
2023/12/29	2	13.35	1	13.45	13.40	1	2,759	0.04%
2023/12/27	0	0.00	4	13.55	13.55	-4	2,957	-0.14%
2023/12/26	0	0.00	1	13.40	13.40	-1	3,005	-0.03%
2023/12/25	0	13.30	0	0.00	13.15	0	3,068	0.00%
2023/12/21	2	13.30	0	0.00	13.30	2	3,140	0.06%
2023/12/20	0	0.00	6	13.45	13.50	-6	3,214	-0.19%
2023/12/13	0.3	13.70	0	0.00	13.55	0.3	3,790	0.01%
2023/12/12	4	13.58	0	0.00	13.70	4	3,975	0.10%
2023/12/11	13	13.85	2	13.85	13.80	11	4,219	0.26%
2023/12/08	1	13.75	1	13.70	13.80	0	4,394	0.00%
2023/12/07	2	13.80	0	0.00	13.65	2	4,921	0.04%
2023/12/06	3	13.78	2	13.95	13.75	1	4,977	0.02%
2023/12/04	0.2	14.10	0	0.00	14.00	0.2	5,037	0.00%
2023/12/01	0	0.00	1	13.90	13.90	-1	5,055	-0.02%
2023/11/30	2	13.40	0	0.00	13.75	2	5,063	0.04%
2023/11/29	2	13.85	30	13.82	13.85	-28	5,040	-0.56%
2023/11/28	0	0.00	2	13.93	13.95	-2	5,055	-0.04%
2023/11/27	4	13.80	0	0.00	13.75	4	5,065	0.08%
2023/11/22	4	14.28	8	14.11	14.10	-4	5,085	-0.08%
2023/11/21	2	13.95	2	14.20	14.05	0	5,030	0.00%
2023/11/20	1	13.80	1	14.05	13.90	0	5,056	0.00%
2023/11/17	0.3	13.80	0	0.00	13.75	0.3	5,101	0.01%
2023/11/16	0	0.00	2	13.65	13.60	-2	5,154	-0.04%
2023/11/06	1	14.00	0	0.00	14.10	1	5,703	0.02%
2023/11/03	2	14.00	1	14.00	13.90	1	5,876	0.02%
2023/11/02	3	14.15	12	14.18	14.10	-9	5,977	-0.15%
2023/11/01	0	0.00	10	13.85	13.75	-10	5,987	-0.17%
2023/10/30	0	0.00	1	13.95	13.95	-1	6,089	-0.02%
2023/10/27	19	14.05	0	0.00	13.95	19	6,108	0.31%
2023/10/26	6	14.18	0	0.00	14.10	6	6,188	0.10%
2023/10/25	1	14.40	2	14.40	14.45	-1	6,233	-0.02%
2023/10/24	1	14.40	2	14.18	14.15	-1	6,379	-0.02%
2023/10/23	0	0.00	2	14.10	14.00	-2	6,551	-0.03%
2023/10/20	1	13.40	0	0.00	13.50	1	6,653	0.02%
2023/10/18	3	13.98	19	14.00	13.90	-16	6,942	-0.23%
2023/10/17	21	14.24	0	0.00	14.15	21	7,104	0.30%
2023/10/16	12	14.32	25	14.39	14.30	-13	7,417	-0.18%
2023/10/13	14	14.85	3	14.75	14.70	11	7,394	0.15%
2023/10/12	6	14.99	8	15.00	14.85	-2	7,571	-0.03%
2023/10/11	43	15.11	55	14.92	14.75	-12	7,913	-0.15%
2023/10/06	29	16.15	11	16.20	15.90	18	8,521	0.21%
2023/10/05	65	16.36	55	16.45	16.30	10	9,007	0.11%
2023/10/04	44	16.00	18	15.98	16.20	26	9,543	0.27%
2023/10/03	22	15.85	82	16.04	16.05	-60	9,820	-0.61%
2023/10/02	42	16.07	4	16.10	16.15	38	9,763	0.39%
2023/09/28	14	15.96	22	15.95	15.80	-8	9,746	-0.08%
2023/09/27	9	15.75	21	15.93	15.90	-12	9,694	-0.12%
2023/09/26	18	15.96	2	15.85	15.80	16	9,679	0.17%
2023/09/25	26	16.05	15	16.01	16.05	11	9,699	0.11%
2023/09/22	22	15.59	53	15.86	16.00	-31	9,645	-0.32%
2023/09/21	14	15.54	28	15.49	15.45	-14	9,548	-0.15%
2023/09/20	9	15.59	14	15.54	15.55	-5	9,535	-0.05%
2023/09/19	25	15.86	6	15.73	15.85	19	9,608	0.20%
2023/09/18	24	16.15	32	16.07	16.10	-8	9,959	-0.08%
2023/09/15	27	15.75	11	15.90	15.55	16	10,661	0.15%
2023/09/14	60	15.89	87	15.84	15.70	-27	10,989	-0.25%
2023/09/13	25	15.00	17	15.24	14.95	8	11,493	0.07%
2023/09/12	174	15.65	168	15.15	14.50	6	11,354	0.05%	大買/大賣/
2023/09/11	0	0.00	4	15.50	15.50	-4	10,920	-0.04%
2023/09/08	0	0.00	2	13.95	14.10	-2	10,897	-0.02%
2023/09/07	11	14.29	4	14.16	14.10	7	10,884	0.06%
2023/09/06	2	14.73	0	0.00	14.60	2	10,845	0.02%
2023/09/05	0	0.00	2	14.78	14.95	-2	10,846	-0.02%
2023/09/04	15	14.90	0	0.00	14.95	15	10,833	0.14%
2023/09/01	1	14.95	0	0.00	14.90	1	10,824	0.01%
2023/08/31	4	14.60	2	14.85	14.90	2	10,810	0.02%
2023/08/30	3	14.55	3	14.73	14.75	0	10,924	0.00%
2023/08/29	0	0.00	2	14.53	14.55	-2	10,898	-0.02%
2023/08/28	1	14.45	1	14.30	14.40	0	10,894	0.00%
2023/08/25	21	14.75	0	0.00	14.70	21	10,884	0.19%
2023/08/24	0	0.00	4	15.09	14.85	-4	10,970	-0.04%
2023/08/23	22	14.45	1	14.85	14.50	21	10,905	0.19%
2023/08/22	7	14.84	7	14.75	14.60	0	10,845	0.00%
2023/08/18	2	15.25	2	15.13	15.10	0	10,763	0.00%
2023/08/15	13	15.28	14	15.42	15.45	-1	10,600	-0.01%
2023/08/14	0	0.00	13	14.92	14.85	-13	10,529	-0.12%
2023/08/11	2	15.05	7	15.17	15.30	-5	10,457	-0.05%
2023/08/10	8	14.50	35	14.47	14.70	-27	10,312	-0.26%
2023/08/09	16	15.10	7	15.10	15.10	9	10,074	0.09%
2023/08/08	2	16.85	0	0.00	16.75	2	9,895	0.02%
2023/08/07	4	16.20	0	0.00	16.50	4	9,784	0.04%
2023/08/04	2	16.20	4	16.29	16.25	-2	9,731	-0.02%
2023/08/02	49	16.09	78	16.34	16.15	-29	9,702	-0.30%
2023/08/01	11	16.98	30	16.70	16.65	-19	9,609	-0.20%
2023/07/31	1	16.65	10	16.81	16.65	-9	9,576	-0.09%
2023/07/28	15	16.79	2	16.95	16.95	13	9,484	0.14%
2023/07/27	111	17.43	9	16.86	17.20	102	9,398	1.09%	大買/鉅額交易
2023/07/26	24	17.05	181	16.47	16.45	-157	9,213	-1.70%	大賣/鉅額交易
2023/07/25	42	17.41	15	17.60	17.65	27	8,969	0.30%
2023/07/24	3	17.65	39	17.30	17.25	-36	8,812	-0.41%
2023/07/21	80	18.04	20	18.21	17.70	60	8,670	0.69%
2023/07/20	48	19.02	20	19.27	18.90	28	8,434	0.33%
2023/07/19	10	19.29	82.1	19.25	19.20	-72.1	8,219	-0.88%
2023/07/18	28	18.90	11	19.42	18.20	17	7,875	0.22%
2023/07/17	42	19.08	18	19.34	18.95	24	7,689	0.31%
2023/07/14	112	18.80	100	19.12	18.75	12	7,505	0.16%	大買/
2023/07/13	124	19.71	80	19.87	19.15	44	7,164	0.61%	大買/
2023/07/12	90.3	18.36	83.9	18.46	18.90	6.4	6,415	0.10%
2023/07/11	170	17.54	231	17.74	17.70	-61	5,935	-1.03%	大買/大賣/
2023/07/10	51	17.04	44	16.80	17.50	7	5,248	0.13%
2023/07/07	15	15.91	13	15.78	15.95	2	4,908	0.04%
2023/07/06	19	15.46	30	15.47	15.40	-11	4,824	-0.23%
2023/07/05	0	0.00	9	15.22	15.20	-9	4,789	-0.19%
2023/07/04	17	14.91	0	0.00	14.90	17	4,762	0.36%
2023/07/03	70	15.46	5	15.55	15.25	65	4,747	1.37%
2023/06/30	4	14.80	4	15.03	15.15	0	4,708	0.00%
2023/06/29	2	14.75	6	14.85	14.70	-4	4,689	-0.09%
2023/06/28	0	0.00	21	14.72	14.55	-21	4,674	-0.45%
2023/06/27	21	14.46	26.1	14.39	14.40	-5.1	4,644	-0.11%
2023/06/26	49	15.62	67	16.33	15.25	-18	4,497	-0.40%
2023/06/21	112	16.22	57	16.16	15.85	55	4,000	1.37%	大買/
2023/06/20	122	14.78	188.1	14.72	15.55	-66.1	3,047	-2.17%	大買/大賣/
2023/06/19	158	14.22	78	14.07	14.15	80	2,575	3.11%	大買/
2023/06/16	20	13.55	6	13.55	13.55	14	1,831	0.76%
2023/06/15	0	0.00	33.4	11.62	12.35	-33.4	1,761	-1.89%
2023/06/14	18	11.22	54	11.25	11.25	-36	1,665	-2.16%
2023/06/13	28	11.00	8	11.20	11.00	20	1,634	1.22%
2023/06/12	18	10.98	35	11.05	10.95	-17	1,616	-1.05%
2023/06/09	13	10.85	58	11.01	10.85	-45	1,595	-2.82%
2023/06/08	28	10.64	0	0.00	10.60	28	1,567	1.79%
2023/06/07	0	0.00	40.3	10.90	10.80	-40.3	1,573	-2.56%
2023/06/06	0	0.00	21	10.89	10.90	-21	1,579	-1.33%
2023/06/05	20	10.90	0	0.00	10.85	20	1,580	1.27%
2023/06/02	10	10.75	0	0.00	10.75	10	1,456	0.69%
2023/06/01	30	10.77	49	10.88	10.80	-19	1,459	-1.30%
2023/05/31	10	10.77	17	10.74	10.80	-7	1,457	-0.48%
2023/05/30	4	10.98	0	0.00	10.65	4	1,441	0.28%
2023/05/29	10.2	10.30	10	10.40	10.30	0.2	1,354	0.01%
2023/05/26	53	10.54	0	0.00	10.25	53	1,375	3.85%
2023/05/25	33	10.61	16	10.75	10.65	17	1,386	1.23%
2023/05/24	2	10.40	8	10.60	10.70	-6	1,424	-0.42%
2023/05/23	3	10.42	0	0.00	10.45	3	1,436	0.21%
2023/05/19	4	10.30	0	0.00	10.30	4	1,518	0.26%
2023/05/18	0	0.00	14	10.53	10.35	-14	1,525	-0.92%
2023/05/17	0	0.00	4	10.35	10.40	-4	1,528	-0.26%
2023/05/15	0	0.00	2	10.10	10.10	-2	1,567	-0.13%
2023/05/11	9	10.10	0	0.00	10.05	9	1,583	0.57%
2023/05/10	0	0.00	2	10.15	10.20	-2	1,590	-0.13%
2023/05/09	0	0.00	11	10.17	10.15	-11	1,625	-0.68%
2023/05/03	0	0.00	2	10.25	10.30	-2	1,661	-0.12%
2023/05/02	3	10.25	0	0.00	10.25	3	1,668	0.18%
2023/04/27	14	10.33	0	0.00	10.25	14	1,662	0.84%
2023/04/26	0	0.00	2	10.15	10.30	-2	1,677	-0.12%
2023/04/25	0.2	10.40	0	0.00	10.15	0.2	1,673	0.01%
2023/04/24	0.1	10.40	2	10.40	10.45	-1.9	1,649	-0.12%
2023/04/20	41.1	10.80	20	10.95	10.65	21.1	1,608	1.31%
2023/04/19	24	11.15	0	0.00	11.10	24	1,569	1.53%
2023/04/18	14	11.41	12	11.45	11.45	2	1,532	0.13%
2023/04/17	30	11.22	40	11.34	11.35	-10	1,495	-0.67%
2023/04/14	62	11.07	74	11.06	11.15	-12	1,448	-0.83%
2023/04/13	2	10.80	24	10.85	10.75	-22	1,381	-1.59%
2023/04/12	16	10.68	0	0.00	10.70	16	1,354	1.18%
2023/04/11	0	0.00	16	10.68	10.70	-16	1,348	-1.19%
2023/04/10	16	10.48	2	10.60	10.55	14	1,336	1.05%
2023/04/06	2	10.80	12	10.85	10.80	-10	1,309	-0.76%
2023/03/31	38	10.69	22	10.70	10.65	16	1,303	1.23%
2023/03/30	22	10.55	0	0.00	10.55	22	1,277	1.72%
2023/03/27	0	0.00	16	10.65	10.65	-16	1,253	-1.28%
2023/03/24	0	0.00	4	10.65	10.60	-4	1,246	-0.32%
2023/03/22	10	10.75	126	10.73	10.60	-116	1,209	-9.59%	大賣/鉅額交易
2023/03/21	22	10.55	110	10.47	10.60	-88	1,145	-7.68%	大賣/
2023/03/17	0	0.00	4	10.05	10.05	-4	1,076	-0.37%
2023/03/16	0	0.00	4	9.94	9.96	-4	1,074	-0.37%
2023/03/10	12	10.06	0	0.00	10.15	12	1,076	1.11%
2023/03/09	24	10.32	0	0.00	10.20	24	1,066	2.25%
2023/03/08	0	0.00	10	10.45	10.40	-10	1,064	-0.94%
2023/03/07	6	10.20	6	10.35	10.35	0	1,051	0.00%
2023/03/06	0	0.00	28	10.36	10.25	-28	1,042	-2.69%
2023/03/01	126	10.25	10	10.50	10.15	116	1,012	11.46%	大買/鉅額交易
2023/02/24	38	10.35	78	10.40	10.45	-40	994	-4.02%
2023/02/23	40	10.31	31	10.40	10.30	9	964	0.93%
2023/02/22	20	10.30	24	10.26	10.30	-4	939	-0.43%
2023/02/21	13	10.06	0	0.00	10.05	13	891	1.46%
2023/02/20	26.4	10.14	0	0.00	10.20	26.4	868	3.05%
2023/02/17	53	10.05	29	10.04	9.99	24	841	2.85%
2023/02/16	19	9.86	0	0.00	9.91	19	802	2.37%
2023/02/14	10	9.78	40	9.71	9.78	-30	782	-3.83%
2023/02/13	18	9.50	8	9.70	9.46	10	738	1.35%
2023/02/10	4	9.48	2	9.54	9.57	2	737	0.27%
2023/02/09	2	9.52	0	0.00	9.52	2	724	0.28%
2023/02/08	8	9.59	70	9.61	9.63	-62	719	-8.62%
2023/02/07	19	9.59	19	9.66	9.67	0	705	0.00%
2023/02/06	38	9.40	48	9.38	9.52	-10	676	-1.47%
2023/02/03	0	0.00	9	9.22	9.25	-9	636	-1.41%
2023/02/02	3.1	9.09	14	9.12	9.18	-11	624	-1.75%
2023/02/01	2	9.08	0	0.00	9.05	2	626	0.32%
2023/01/31	0	0.00	6	9.09	9.07	-6	624	-0.96%
2023/01/16	12	8.72	0	0.00	8.70	12	625	1.92%
2023/01/13	8	8.88	0	0.00	8.85	8	604	1.32%
2023/01/09	0	0.00	6	9.02	8.99	-6	618	-0.97%
2023/01/04	5.1	8.91	0	0.00	8.89	5.1	653	0.77%
2022/12/26	2	9.01	0	0.00	8.99	2	704	0.28%
2022/12/23	7	8.97	0	0.00	9.05	7	716	0.98%
2022/12/22	6	8.84	0	0.00	8.84	6	716	0.84%
2022/12/21	0	0.00	83	8.72	8.83	-83	737	-11.26%
2022/12/20	0	0.00	0.4	8.85	8.71	-0.4	744	-0.05%
2022/12/16	12	8.92	0	0.00	8.90	12	788	1.52%
2022/12/14	2.1	9.05	0	0.00	9.08	2.1	804	0.26%
2022/12/13	0.1	9.00	1	8.97	8.96	-0.9	802	-0.12%
2022/12/09	16	8.95	0	0.00	8.95	16	809	1.98%
2022/12/08	0	0.00	55	8.95	8.96	-55	814	-6.75%
2022/12/07	8	9.06	0	0.00	9.00	8	821	0.97%
2022/12/06	40	9.24	0	0.00	9.13	40	816	4.90%
2022/12/05	38	9.34	10	9.40	9.36	28	834	3.35%
2022/12/02	33	9.26	0	0.00	9.25	33	826	3.99%
2022/12/01	55	9.19	0	0.00	9.18	55	832	6.61%
2022/11/30	0	0.00	2	9.22	9.11	-2	841	-0.24%
2022/11/29	0	0.00	1	9.07	9.05	-1	875	-0.11%
2022/11/28	3	8.92	0	0.00	8.98	3	907	0.33%
2022/11/25	0	0.00	2	9.26	9.10	-2	957	-0.21%
2022/11/22	2	9.06	0.7	9.06	9.05	1.3	1,229	0.10%
2022/11/18	5	9.24	4	9.32	9.19	1	1,251	0.08%
2022/11/16	2	9.17	2	9.18	9.15	0	1,273	0.00%
2022/11/15	25	9.20	34	9.19	9.28	-9	1,288	-0.70%
2022/11/14	13	9.24	7	9.17	9.26	6	1,339	0.45%
2022/11/11	0	0.00	1	9.16	9.02	-1	1,334	-0.07%
2022/11/10	6	8.95	2	9.01	8.95	4	1,346	0.30%
2022/11/08	9	8.99	2	9.12	8.95	7	1,411	0.50%
2022/11/07	24	9.02	0	0.00	9.00	24	1,421	1.69%
2022/11/01	0	0.00	2	8.74	8.73	-2	1,476	-0.14%
2022/10/28	2	8.62	0	0.00	8.56	2	1,522	0.13%
2022/10/27	2.1	8.90	0	0.00	8.91	2.1	1,516	0.14%
2022/10/25	3	8.96	3	8.92	8.94	0	1,546	0.00%
2022/10/24	2	9.04	4	9.03	8.95	-2	1,553	-0.13%
2022/10/21	2	8.87	0.2	8.79	8.75	1.8	1,552	0.12%
2022/10/19	0	0.00	2	9.18	9.07	-2	1,581	-0.13%
2022/10/17	14	8.72	0	0.00	8.96	14	1,605	0.87%
2022/10/14	0	0.00	12	8.97	8.97	-12	1,625	-0.74%
2022/10/13	4	8.81	0	0.00	8.56	4	1,636	0.24%
2022/10/12	0	9.09	2	9.05	9.01	-2	1,631	-0.12%
2022/10/11	5	9.05	0	0.00	9.05	5	1,643	0.30%
2022/10/07	0	0.00	2	9.32	9.36	-2	1,643	-0.12%
2022/10/05	0	0.00	2	9.19	9.22	-2	1,652	-0.12%
2022/10/04	0.1	9.00	2	8.98	8.98	-2	1,664	-0.12%
2022/09/29	0	0.00	6	8.48	8.59	-6	1,689	-0.36%
2022/09/28	4	8.33	4	8.29	8.23	0	1,702	0.00%
2022/09/27	0.1	8.68	4	8.61	8.62	-3.9	1,701	-0.23%
2022/09/26	2.1	8.97	0	0.00	8.59	2.1	1,707	0.12%
2022/09/23	2	9.10	0	0.00	9.12	2	1,703	0.12%
2022/09/22	0	0.00	2	9.27	9.20	-2	1,732	-0.12%
2022/09/21	2	9.15	0	0.00	9.18	2	1,732	0.12%
2022/09/16	2	9.48	0	0.00	9.45	2	1,783	0.11%
2022/09/15	0	0.00	3	9.57	9.54	-3	1,822	-0.16%
2022/09/12	0	9.46	0	0.00	9.40	0	1,896	0.00%
2022/09/08	0.1	9.57	0	0.00	9.57	0.1	1,913	0.01%
2022/09/07	0	0.00	24	9.33	9.34	-24	1,931	-1.24%
2022/09/06	7	9.56	0	0.00	9.45	7	1,940	0.36%
2022/09/05	3	9.65	1	9.67	9.60	2	1,962	0.10%
2022/09/02	3	9.95	1	9.93	9.90	2	1,958	0.10%
2022/09/01	39	10.08	0	0.00	10.05	39	1,960	1.99%
2022/08/31	22	10.37	2	10.50	10.30	20	1,961	1.02%
2022/08/30	0	0.00	2	10.30	10.30	-2	1,742	-0.11%
2022/08/29	5	10.17	0	0.00	10.15	5	1,769	0.28%
2022/08/26	0	0.00	2	10.55	10.45	-2	1,870	-0.11%
2022/08/25	0	0.00	8	10.45	10.45	-8	2,126	-0.38%
2022/08/23	4	10.23	0	0.00	10.20	4	2,440	0.16%
2022/08/22	21	10.51	0	0.00	10.40	21	2,496	0.84%
2022/08/19	3	10.55	6	10.70	10.70	-3	2,648	-0.11%
2022/08/16	0	0.00	2	10.45	10.35	-2	2,798	-0.07%
2022/08/15	6	10.47	4	10.55	10.50	2	3,127	0.06%
2022/08/11	0	0.00	42	10.32	10.15	-42	3,110	-1.35%
2022/08/05	0	0.00	3	10.05	10.05	-3	3,160	-0.09%
2022/08/04	2	9.86	0	0.00	9.73	2	3,161	0.06%
2022/08/03	4	10.03	0	0.00	9.96	4	3,145	0.13%
2022/08/02	16	10.14	0	0.00	10.10	16	3,148	0.51%
2022/08/01	0	0.00	20	10.35	10.35	-20	3,154	-0.63%
2022/07/29	0	0.00	20	10.20	10.15	-20	3,139	-0.64%
2022/07/28	25	10.12	10	10.30	10.10	15	3,145	0.48%
2022/07/25	0	0.00	10	10.20	10.15	-10	3,133	-0.32%
2022/07/22	2	10.10	0	0.00	10.10	2	3,132	0.06%
2022/07/21	0	0.00	30	9.96	10.10	-30	3,151	-0.95%
2022/07/20	30	9.93	22	9.98	9.94	8	3,142	0.25%
2022/07/19	15	9.68	40	9.88	9.92	-25	3,151	-0.79%
2022/07/18	0	0.00	12	9.60	9.80	-12	3,153	-0.38%
2022/07/15	8	9.34	13	9.44	9.46	-5	3,149	-0.16%
2022/07/14	80	9.35	39	9.22	9.40	41	3,157	1.30%
2022/07/13	4	9.32	20	9.23	9.30	-16	3,182	-0.50%
2022/07/12	198	9.00	0	0.00	8.91	198	3,182	6.22%	大買/鉅額交易
2022/07/08	12	9.37	40	9.44	9.48	-28	3,184	-0.88%
2022/07/07	0	0.00	167	9.16	9.22	-167	3,180	-5.25%	大賣/鉅額交易
2022/07/06	63	9.07	28	9.35	9.02	35	3,190	1.10%
2022/07/05	12	9.07	92	9.15	9.16	-80	3,185	-2.51%
2022/07/04	0	0.00	15	9.10	9.05	-15	3,196	-0.47%
2022/07/01	72	9.31	20	9.28	9.06	52	3,223	1.61%
2022/06/30	34	9.74	0	0.00	9.68	34	3,217	1.06%
2022/06/29	25	10.08	1	10.05	10.05	24	3,222	0.74%
2022/06/28	4	10.05	0	0.00	10.10	4	3,243	0.12%
2022/06/27	0	0.00	25	10.23	10.25	-25	3,251	-0.77%
2022/06/24	10	9.90	54	10.01	10.00	-44	3,266	-1.35%
2022/06/23	54	9.84	54	10.04	9.85	0	3,276	0.00%
2022/06/22	152	9.78	0	0.00	9.76	152	3,260	4.66%	大買/鉅額交易
2022/06/21	0	0.00	60	9.92	10.05	-60	3,260	-1.84%
2022/06/20	15	9.97	42	9.95	9.66	-27	3,264	-0.83%
2022/06/17	9	10.00	234	10.00	10.10	-225	3,231	-6.96%	大賣/鉅額交易
2022/06/16	5	10.25	5	10.10	10.10	0	3,230	0.00%
2022/06/15	2	10.30	4	10.35	10.30	-2	3,242	-0.06%
2022/06/14	10	10.03	40	10.08	10.20	-30	3,260	-0.92%
2022/06/13	14	10.22	0	0.00	10.15	14	3,251	0.43%
2022/06/10	14	10.49	0	0.00	10.45	14	3,247	0.43%
2022/06/09	2	10.60	2	10.80	10.60	0	3,235	0.00%
2022/06/08	12	10.54	12	10.65	10.65	0	3,197	0.00%
2022/06/07	2	10.55	12	10.60	10.50	-10	3,216	-0.31%
2022/06/06	26	10.67	14	10.64	10.65	12	3,230	0.37%
2022/06/02	47	10.80	69	10.89	10.75	-22	3,155	-0.70%
2022/06/01	14	10.65	4	10.85	10.70	10	2,944	0.34%
2022/05/31	12	10.66	11	10.58	10.65	1	2,886	0.03%
2022/05/30	22	10.36	29	10.42	10.40	-7	2,659	-0.26%
2022/05/27	6	10.40	4	10.45	10.45	2	2,700	0.07%
2022/05/26	7	10.26	0	0.00	10.15	7	2,557	0.27%
2022/05/25	17	10.22	63	10.22	10.25	-46	2,553	-1.80%
2022/05/24	115	10.64	0	0.00	10.25	115	2,575	4.46%	大買/鉅額交易
2022/05/23	221	10.92	62	10.99	10.90	159	2,451	6.49%	大買/鉅額交易
2022/05/20	35	10.79	12	10.98	10.75	23	2,152	1.07%
2022/05/19	22	10.80	16	10.83	10.85	6	2,164	0.28%
2022/05/18	82	11.12	30	10.99	11.15	52	2,169	2.40%
2022/05/17	2	10.55	10	10.58	10.65	-8	2,150	-0.37%
2022/05/16	4	10.40	100	10.44	10.35	-96	2,165	-4.43%
2022/05/13	0	0.00	56	10.38	10.40	-56	2,197	-2.55%
2022/05/12	158.1	10.12	0	0.00	10.00	158.1	2,207	7.16%	大買/鉅額交易
2022/05/11	10.1	10.24	0	0.00	10.15	10.1	2,242	0.45%
2022/05/10	2	10.10	2	10.35	10.40	0	2,291	0.00%
2022/05/09	12.1	10.53	0	0.00	10.30	12.1	2,352	0.51%
2022/05/06	20	10.55	0	0.00	10.75	20	2,403	0.83%
2022/05/05	14	10.88	36	10.99	10.85	-22	2,445	-0.90%
2022/05/04	8	10.70	8	10.89	10.65	0	2,457	0.00%
2022/05/03	0	0.00	2	10.70	10.75	-2	2,489	-0.08%
2022/04/29	10.1	10.71	14	10.80	10.60	-3.9	2,523	-0.15%
2022/04/28	2	10.60	4	10.85	10.80	-2	2,560	-0.08%
2022/04/27	6	10.52	14	10.52	10.70	-8	2,599	-0.31%
2022/04/26	8	10.75	14	10.92	10.75	-6	2,597	-0.23%
2022/04/25	11	10.80	0	0.00	10.75	11	2,627	0.42%
2022/04/22	22	11.15	0	0.00	11.20	22	2,649	0.83%
2022/04/21	6	11.35	12	11.45	11.25	-6	2,739	-0.22%
2022/04/20	0	0.00	8	11.33	11.30	-8	2,815	-0.28%
2022/04/19	11	11.22	28	11.28	11.20	-17	3,010	-0.56%
2022/04/15	4	11.03	2	11.00	11.05	2	3,583	0.06%
2022/04/14	0	0.00	4	11.23	11.15	-4	3,739	-0.11%
2022/04/11	0.1	11.50	1	11.25	11.15	-0.9	4,688	-0.02%
2022/04/08	2	11.55	509	11.47	11.55	-507	5,939	-8.54%	大賣/鉅額交易
2022/04/07	16	11.46	68	11.47	11.45	-52	6,608	-0.79%
2022/04/06	2	11.80	0	0.00	11.90	2	6,749	0.03%
2022/04/01	4	11.93	0	0.00	11.95	4	7,088	0.06%
2022/03/31	2	12.10	0	0.00	12.10	2	7,157	0.03%
2022/03/30	4	12.25	10	12.55	12.25	-6	7,207	-0.08%
2022/03/29	30	12.33	0	0.00	12.30	30	7,276	0.41%
2022/03/28	15	12.57	1	12.55	12.60	14	7,773	0.18%
2022/03/25	16	12.80	2	13.10	12.85	14	7,848	0.18%
2022/03/24	14	12.84	12	13.05	12.95	2	7,888	0.03%
2022/03/23	8	13.00	17	13.14	13.00	-9	8,054	-0.11%
2022/03/22	0	0.00	12	12.90	13.10	-12	8,294	-0.14%
2022/03/21	106	13.12	50	13.36	12.90	56	9,065	0.62%	大買/
2022/03/18	28	13.14	27	13.20	13.15	1	10,021	0.01%
2022/03/17	22	13.00	58	13.09	13.05	-36	10,283	-0.35%
2022/03/16	51	12.89	36	13.14	12.75	15	10,964	0.14%
2022/03/15	58	12.94	16	13.08	12.90	42	11,145	0.38%
2022/03/14	32	13.18	18	13.30	13.15	14	11,143	0.13%
2022/03/11	22	13.00	10	13.20	13.20	12	11,265	0.11%
2022/03/10	16	13.07	91	13.20	13.10	-75	11,290	-0.66%
2022/03/09	43	12.92	27	12.60	12.80	16	11,254	0.14%
2022/03/08	24	12.28	22	12.36	12.15	2	11,217	0.02%
2022/03/07	34	12.34	5	12.32	12.20	29	11,190	0.26%
2022/03/04	38.4	12.85	8	13.04	12.80	30.4	11,281	0.27%
2022/03/03	16	13.05	26	13.16	13.00	-10	11,300	-0.09%
2022/03/02	25	12.97	18	13.14	13.00	7	11,335	0.06%
2022/03/01	2	13.00	29	12.97	13.15	-27	11,239	-0.24%
2022/02/25	25	12.81	46	12.93	12.80	-21	11,249	-0.19%
2022/02/24	138	12.99	36	13.23	12.85	102	11,276	0.90%	大買/鉅額交易
2022/02/23	84	13.54	36	13.75	13.55	48	11,268	0.43%
2022/02/22	133	13.58	26	13.55	13.60	107	11,281	0.95%	大買/鉅額交易
2022/02/21	71	13.74	81	13.92	14.00	-10	11,304	-0.09%
2022/02/18	48	13.82	12	13.88	13.85	36	11,289	0.32%
2022/02/17	132	13.98	42	14.25	13.85	90	11,282	0.80%	大買/
2022/02/16	49	14.05	50	14.29	14.10	-1	11,265	-0.01%
2022/02/15	20	14.15	76	14.21	13.90	-56	11,272	-0.50%
2022/02/14	113	13.95	0	0.00	13.90	113	11,236	1.01%	大買/鉅額交易
2022/02/11	47	14.34	1	14.35	14.30	46	11,205	0.41%
2022/02/10	0	0.00	20	14.29	14.20	-20	11,154	-0.18%
2022/02/09	39	14.32	14	14.18	14.30	25	11,116	0.22%
2022/02/08	1	13.90	9	13.76	14.00	-8	11,059	-0.07%
2022/02/07	3	13.05	179	13.06	13.45	-176	11,009	-1.60%	大賣/鉅額交易
2022/01/26	3	12.80	0	0.00	12.70	3	10,980	0.03%
2022/01/25	3	12.93	0	0.00	12.75	3	10,972	0.03%
2022/01/24	14	12.95	7	13.05	13.15	7	10,947	0.06%
2022/01/21	15	13.48	2	13.35	13.25	13	10,923	0.12%
2022/01/20	6	13.90	13	13.78	13.70	-7	10,900	-0.06%
2022/01/19	6	13.60	0	0.00	13.60	6	10,860	0.06%
2022/01/17	3	13.53	10	13.60	13.65	-7	10,791	-0.06%
2022/01/14	13	13.21	62	13.41	13.35	-49	10,755	-0.46%
2022/01/13	15	13.81	0	0.00	13.70	15	10,673	0.14%
2022/01/12	38	14.03	6	14.25	14.00	32	10,594	0.30%
2022/01/11	9	14.09	28	14.16	14.15	-19	10,392	-0.18%
2022/01/10	7	14.90	10	14.87	14.40	-3	10,207	-0.03%
2022/01/07	12	14.88	3	14.60	14.55	9	9,773	0.09%
2022/01/06	21	15.22	16	15.25	15.15	5	9,598	0.05%
2022/01/05	46	15.25	48	15.69	14.90	-2	9,413	-0.02%
2022/01/04	93	15.50	110	15.41	15.10	-17	8,986	-0.19%	大賣/
2022/01/03	165	16.10	209	16.15	16.10	-44	8,602	-0.51%	大買/大賣/
2021/12/30	7	15.22	103	15.52	16.00	-96	7,340	-1.31%	大賣/
2021/12/29	16	14.62	8	14.63	14.55	8	6,655	0.12%
2021/12/28	115	14.70	77	14.73	14.60	38	6,490	0.59%	大買/
2021/12/27	27	14.45	55	14.45	14.45	-28	6,159	-0.45%
2021/12/24	30	14.14	0	0.00	14.10	30	6,077	0.49%
2021/12/23	9	14.33	5	14.34	14.35	4	6,005	0.07%
2021/12/22	15	14.59	47	14.62	14.30	-32	5,924	-0.54%
2021/12/21	27	13.97	53	13.98	13.95	-26	5,385	-0.48%
2021/12/20	47	14.14	8	14.03	14.10	39	5,307	0.73%
2021/12/17	36	14.17	9	14.04	14.00	27	5,250	0.51%
2021/12/16	18	14.86	16	14.73	14.85	2	5,064	0.04%
2021/12/15	84	14.72	94	14.84	14.60	-10	4,812	-0.21%
2021/12/14	308	15.41	179	15.89	14.10	129	4,038	3.19%	大買/大賣/鉅額交易
2021/12/13	103	15.24	64	15.54	15.55	39	3,048	1.28%	大買/
2021/12/10	149	13.40	107.2	13.47	14.15	41.8	2,758	1.51%	大買/大賣/
2021/12/09	127	12.07	305	12.69	12.90	-178	2,045	-8.70%	大買/大賣/鉅額交易
2021/12/08	0	0.00	40	11.56	11.75	-40	1,838	-2.18%
2021/12/07	20	11.58	0	0.00	11.50	20	1,810	1.10%
2021/12/06	0	0.00	2	11.43	11.45	-2	1,682	-0.12%
2021/12/03	0	0.00	1	11.10	11.20	-1	1,678	-0.06%
2021/11/30	0	0.00	8	11.00	10.85	-8	1,681	-0.48%
2021/11/29	17	10.66	8	10.70	10.70	9	1,549	0.58%
2021/11/26	41	11.16	1	11.20	10.90	40	1,524	2.62%
2021/11/25	71	11.61	1	11.50	11.50	70	1,465	4.78%
2021/11/24	34	11.32	44	11.45	11.65	-10	1,453	-0.69%
2021/11/23	98	11.48	0	0.00	11.25	98	1,424	6.88%
2021/11/22	40	11.45	1	11.55	11.70	39	1,376	2.83%
2021/11/19	12	11.31	0	0.00	11.30	12	1,324	0.91%
2021/11/18	2	11.35	0	0.00	11.50	2	1,294	0.15%
2021/11/16	3	10.97	0	0.00	10.90	3	1,240	0.24%
2021/11/15	13	10.85	0	0.00	10.85	13	1,236	1.05%
2021/11/12	5	10.97	0	0.00	10.90	5	1,226	0.41%
2021/11/09	0.2	11.30	2	11.25	11.20	-1.8	1,215	-0.15%
2021/11/05	0	0.00	4	11.28	11.25	-4	1,265	-0.32%
2021/11/04	9	11.10	0	0.00	11.10	9	1,268	0.71%
2021/11/02	2	11.10	0	0.00	11.10	2	1,268	0.16%
2021/11/01	0	0.00	2	11.45	11.40	-2	1,313	-0.15%
2021/10/28	0	0.00	8	11.34	11.20	-8	1,343	-0.60%
2021/10/25	0	0.00	7	11.30	11.35	-7	1,338	-0.52%
2021/10/22	4	11.20	4	11.15	11.15	0	1,361	0.00%
2021/10/21	5	11.00	2	11.15	11.00	3	1,366	0.22%
2021/10/19	0	0.00	8	10.89	10.90	-8	1,406	-0.57%
2021/10/15	0	0.00	5	10.61	10.65	-5	1,500	-0.33%
2021/10/14	2	10.33	0	0.00	10.35	2	1,569	0.13%
2021/10/12	5	10.41	0	0.00	10.40	5	1,684	0.30%
2021/10/08	0.1	10.68	4	10.65	10.60	-3.9	1,688	-0.23%
2021/10/07	1	10.55	1	10.40	10.55	0	1,713	0.00%
2021/10/06	0.1	10.40	0	0.00	10.20	0.1	1,745	0.01%
2021/10/05	1	10.35	4	10.60	10.60	-3	1,752	-0.17%
2021/10/04	11	10.40	0	0.00	10.20	11	1,738	0.63%
2021/10/01	8	10.90	0	0.00	10.85	8	1,715	0.47%
2021/09/29	0.1	11.30	0	0.00	11.15	0.1	1,707	0.01%
2021/09/27	0	0.00	2	11.60	11.60	-2	1,732	-0.12%
2021/09/23	1	11.25	0	0.00	11.20	1	1,727	0.06%
2021/09/16	2	11.25	0	11.65	11.15	2	1,808	0.11%
2021/09/14	0	0.00	2	11.30	11.35	-2	1,824	-0.11%
2021/09/10	0	11.60	1	11.25	11.25	-1	1,853	-0.05%
2021/09/09	1	10.80	9	11.09	11.20	-8	1,861	-0.43%
2021/09/08	2	10.90	2	10.90	10.85	0	1,860	0.00%
2021/09/07	49	11.33	4	11.31	11.35	45	1,830	2.46%
2021/09/06	0	0.00	1	11.50	11.40	-1	1,825	-0.05%
2021/09/01	2	12.05	6	11.91	12.00	-4	1,827	-0.22%
2021/08/27	1	12.00	0	0.00	12.00	1	1,870	0.05%
2021/08/26	1	12.10	1	11.95	11.90	0	1,873	0.00%
2021/08/25	1	11.80	1	12.15	12.15	0	1,883	0.00%
2021/08/24	1	12.25	1	11.80	11.75	0	1,895	0.00%
2021/08/23	1	11.80	41	11.95	12.15	-40	1,923	-2.08%
2021/08/20	0	0.00	6	11.45	11.50	-6	1,928	-0.31%
2021/08/18	7	11.76	0	0.00	12.00	7	1,917	0.36%
2021/08/16	1	11.95	1	11.95	11.90	0	1,948	0.00%
2021/08/13	0	0.00	5	12.40	12.25	-5	1,972	-0.25%
2021/08/11	0	0.00	5	12.45	12.50	-5	1,996	-0.25%
2021/08/10	2	13.15	0	0.00	13.15	2	1,991	0.10%
2021/08/09	2	13.33	0	0.00	13.30	2	2,041	0.10%
2021/08/06	2	13.45	0	0.00	13.35	2	2,058	0.10%
2021/08/05	1	13.55	5	13.92	13.55	-4	2,111	-0.19%
2021/08/04	3	14.10	0	0.00	14.10	3	2,129	0.14%
2021/07/30	0	0.00	2	13.55	13.30	-2	2,233	-0.09%
2021/07/29	0	0.00	1	13.40	13.40	-1	2,286	-0.04%
2021/07/28	2	13.35	0	0.00	13.35	2	2,338	0.09%
2021/07/27	0	0.00	13	13.75	13.55	-13	2,436	-0.53%
2021/07/26	3	14.10	0	0.00	14.05	3	2,533	0.12%
2021/07/23	59	14.01	0	0.00	14.00	59	2,604	2.27%
2021/07/22	1	13.70	3	13.80	13.80	-2	2,696	-0.07%
2021/07/20	2	13.70	1	13.65	13.45	1	3,015	0.03%
2021/07/19	7	14.19	70	14.12	14.25	-63	3,107	-2.03%
2021/07/16	0	0.00	1	13.70	13.60	-1	3,274	-0.03%
2021/07/13	2	13.83	4	13.88	13.70	-2	3,579	-0.06%
2021/07/08	5	13.48	0	0.00	13.40	5	3,902	0.13%
2021/07/07	2	13.33	0	0.00	13.25	2	3,992	0.05%
2021/07/01	2	13.53	16	13.55	13.25	-14	4,421	-0.32%
2021/06/30	0	0.00	3	13.60	13.50	-3	4,552	-0.07%
2021/06/29	5	13.53	0	0.00	13.40	5	4,776	0.10%
2021/06/28	9	13.71	0	0.00	13.75	9	5,029	0.18%
2021/06/25	2	13.85	0	0.00	14.15	2	5,310	0.04%
2021/06/24	0	0.00	2	13.90	13.85	-2	5,440	-0.04%
2021/06/18	3	13.70	0	0.00	13.65	3	5,603	0.05%
2021/06/17	0	0.00	1	13.95	14.00	-1	5,734	-0.02%
2021/06/15	1	14.00	0	0.00	13.85	1	6,337	0.02%
2021/06/10	0	0.00	6	13.78	13.65	-6	6,348	-0.09%
2021/06/09	5	13.70	0	0.00	13.70	5	6,371	0.08%
2021/06/07	0	0.00	3	14.10	13.95	-3	6,364	-0.05%
2021/06/04	0	0.00	4	14.00	13.95	-4	6,357	-0.06%
2021/06/03	0	0.00	1	14.20	14.15	-1	6,361	-0.02%
2021/06/01	0	0.00	5	14.30	14.30	-5	6,363	-0.08%
2021/05/31	68	14.04	1	13.80	13.80	67	6,353	1.05%
2021/05/25	0	0.00	1	13.70	13.40	-1	6,403	-0.02%
2021/05/24	3	12.90	3	12.85	13.20	0	6,427	0.00%
2021/05/21	1	12.85	0	0.00	12.85	1	6,448	0.02%
2021/05/20	1	12.55	2	12.60	12.50	-1	6,484	-0.02%
2021/05/19	0	0.00	5	12.70	12.85	-5	6,491	-0.08%
2021/05/18	5	12.30	0	0.00	12.30	5	6,486	0.08%
2021/05/17	0	0.00	4	11.33	11.20	-4	6,454	-0.06%
2021/05/14	1	12.85	0	0.00	12.40	1	6,392	0.02%
2021/05/13	8	11.66	1	12.30	12.45	7	6,367	0.11%
2021/05/12	2	12.65	8	13.01	12.70	-6	6,401	-0.09%
2021/05/11	9	14.19	2	14.10	14.05	7	6,343	0.11%
2021/05/10	3	15.27	2	15.20	15.60	1	6,320	0.02%
2021/05/07	2	14.55	4	14.66	14.90	-2	6,300	-0.03%
2021/05/06	4	14.36	5	14.31	14.35	-1	6,262	-0.02%
2021/05/05	2	15.00	0	0.00	14.55	2	6,200	0.03%
2021/05/04	3	14.55	5	15.15	14.80	-2	6,154	-0.03%
2021/05/03	6	16.03	3	16.32	15.85	3	6,039	0.05%
2021/04/29	8	17.33	3	17.20	17.05	5	5,940	0.08%
2021/04/28	18	17.90	76	17.62	17.75	-58	5,858	-0.99%
2021/04/27	9	17.79	9	17.80	17.70	0	5,780	0.00%
2021/04/26	15	18.21	13	18.43	18.25	2	5,597	0.04%
2021/04/23	10	17.60	16	17.52	18.00	-6	5,401	-0.11%
2021/04/22	36	17.98	3	17.95	17.00	33	5,269	0.63%
2021/04/21	76	18.13	22	18.06	18.35	54	5,031	1.07%
2021/04/20	2	17.35	4	17.55	17.40	-2	4,900	-0.04%
2021/04/19	13	17.06	11	17.35	17.25	2	4,883	0.04%
2021/04/16	1	17.40	0	0.00	17.40	1	4,822	0.02%
2021/04/15	17	17.48	12	17.54	17.45	5	4,768	0.10%
2021/04/14	3	16.25	3	16.42	16.75	0	4,583	0.00%
2021/04/13	11	17.47	0	0.00	16.90	11	4,557	0.24%
2021/04/12	9	17.95	15	17.86	17.70	-6	4,493	-0.13%
2021/04/09	2	17.45	5	17.89	17.35	-3	4,339	-0.07%
2021/04/08	39	17.38	25	17.30	17.30	14	4,247	0.33%
2021/04/07	15	17.30	28	17.16	17.35	-13	4,208	-0.31%
2021/04/06	3	17.08	5	17.20	16.85	-2	4,178	-0.05%
2021/04/01	10	17.33	3	17.28	17.00	7	4,311	0.16%
2021/03/31	8	16.43	76	16.91	16.85	-68	4,099	-1.66%
2021/03/30	53	16.22	48	16.33	16.10	5	3,892	0.13%
2021/03/29	9	15.71	49	15.69	15.40	-40	3,593	-1.11%
2021/03/25	19	14.55	0	0.00	14.55	19	3,595	0.53%
2021/03/24	7	14.99	2	14.95	14.90	5	3,567	0.14%
2021/03/23	7	15.17	120	15.40	15.10	-113	3,541	-3.19%	大賣/鉅額交易
2021/03/22	9	15.63	14	15.61	15.55	-5	3,447	-0.15%
2021/03/19	62	15.10	6	15.27	15.00	56	3,346	1.67%
2021/03/18	0	0.00	36.2	14.70	15.30	-36.2	3,049	-1.19%
2021/03/17	42	14.09	0	0.00	13.95	42	2,838	1.48%
2021/03/15	1	14.25	4	14.25	14.20	-3	2,941	-0.10%
2021/03/12	2	13.80	8	14.20	14.00	-6	2,967	-0.20%
2021/03/11	22	14.05	0	0.00	14.05	22	3,131	0.70%
2021/03/05	1	13.70	0	0.00	13.50	1	3,730	0.03%
2021/03/04	0	0.00	1	13.95	13.95	-1	3,922	-0.03%
2021/03/02	5	13.87	9	14.45	13.85	-4	3,969	-0.10%
2021/02/26	0	0.00	1	14.10	14.20	-1	3,976	-0.03%
2021/02/25	1	14.05	2	14.30	14.00	-1	3,985	-0.03%
2021/02/24	0	0.00	2	14.25	13.95	-2	4,016	-0.05%
2021/02/23	10	14.05	6	13.90	14.10	4	4,399	0.09%
2021/02/22	1	14.00	6	13.95	14.05	-5	4,684	-0.11%
2021/02/19	0	0.00	2	13.60	13.50	-2	4,625	-0.04%
2021/02/18	1	13.30	2	13.43	13.45	-1	4,610	-0.02%
2021/02/17	0	0.00	5	12.98	13.10	-5	4,609	-0.11%
2021/02/05	0	0.00	1	12.65	12.60	-1	4,589	-0.02%
2021/02/04	12	12.79	2	12.80	12.70	10	4,590	0.22%
2021/02/03	5	12.93	5	13.09	13.00	0	4,579	0.00%
2021/02/02	0	0.00	9	12.77	12.50	-9	4,487	-0.20%
2021/02/01	12	12.51	10	12.43	12.75	2	4,465	0.04%
2021/01/29	0	0.00	105	12.39	12.25	-105	4,401	-2.39%	大賣/鉅額交易
2021/01/27	1	12.50	0	0.00	12.50	1	4,368	0.02%
2021/01/25	4	12.64	1	12.40	12.55	3	4,361	0.07%
2021/01/22	2	12.65	0	0.00	12.65	2	4,354	0.05%
2021/01/21	1	12.80	0	0.00	12.40	1	4,341	0.02%
2021/01/20	3	12.80	6	12.84	12.50	-3	4,325	-0.07%
2021/01/19	0	0.00	1	13.45	13.20	-1	4,281	-0.02%
2021/01/18	2	13.25	1	13.30	13.30	1	4,270	0.02%
2021/01/15	40	13.61	0	0.00	13.55	40	4,250	0.94%
2021/01/14	20	14.10	1	14.15	14.05	19	4,215	0.45%
2021/01/13	185	14.11	12	14.09	14.00	173	4,188	4.13%	大買/鉅額交易
2021/01/12	5	13.36	0	0.00	13.30	5	4,103	0.12%
2021/01/11	2	13.90	2	14.00	13.80	0	4,076	0.00%
2021/01/06	13	13.98	1	13.70	13.80	12	4,117	0.29%
2021/01/05	10.1	14.35	16	14.41	14.30	-6	4,033	-0.15%
2020/12/31	6	14.05	0	0.00	14.10	6	3,966	0.15%
2020/12/30	2	14.30	0	0.00	14.25	2	3,931	0.05%
2020/12/29	2	14.50	3	14.62	14.50	-1	3,900	-0.03%
2020/12/28	15	14.86	13	14.71	14.85	2	3,815	0.05%
2020/12/25	3	14.15	0	0.00	14.10	3	3,536	0.08%
2020/12/24	7	14.19	1	14.40	14.05	6	3,515	0.17%
2020/12/23	0	0.00	10	14.08	14.15	-10	3,468	-0.29%
2020/12/22	9	13.79	9	14.26	13.80	0	3,450	0.00%
2020/12/21	7	13.47	1	13.45	13.60	6	3,323	0.18%
2020/12/18	1	13.75	1	13.90	13.70	0	3,302	0.00%
2020/12/17	0	0.00	3	13.87	13.85	-3	3,288	-0.09%
2020/12/15	5	13.69	2	13.80	13.65	3	3,289	0.09%
2020/12/14	0	0.00	4	13.95	14.15	-4	3,262	-0.12%
2020/12/11	2	13.50	0	0.00	13.60	2	3,222	0.06%
2020/12/10	3	14.00	3	14.05	13.95	0	3,164	0.00%
2020/12/09	0	0.00	2	14.35	14.10	-2	3,119	-0.06%
2020/12/08	0	0.00	3.1	14.13	13.85	-3.1	3,059	-0.10%
2020/12/07	11	14.49	0	0.00	14.25	11	3,048	0.36%
2020/12/04	39	14.37	44	14.32	14.50	-5	2,894	-0.17%
2020/12/03	0	0.00	1	13.75	13.65	-1	2,678	-0.04%
2020/12/02	6	13.97	4	14.08	13.90	2	2,725	0.07%
2020/12/01	1	14.30	4	14.18	14.30	-3	2,750	-0.11%
2020/11/30	10	13.52	14	13.50	13.70	-4	2,681	-0.15%
2020/11/27	3	12.75	0	0.00	12.95	3	2,474	0.12%
2020/11/26	0	0.00	3	12.77	12.70	-3	2,480	-0.12%
2020/11/25	1	12.55	0	0.00	12.55	1	2,452	0.04%
2020/11/24	4	12.68	3	12.83	12.50	1	2,414	0.04%
2020/11/23	2	12.50	0	0.00	12.65	2	2,395	0.08%
2020/11/20	14	12.81	5	13.03	12.65	9	2,329	0.39%
2020/11/19	1	12.85	39	12.82	12.90	-38	1,896	-2.00%
2020/11/12	0	0.00	1	11.40	11.40	-1	1,595	-0.06%
2020/11/11	1	11.35	0	0.00	11.35	1	1,627	0.06%
2020/11/02	0	11.05	0	0.00	10.85	0	1,683	0.00%
2020/10/22	5	11.65	0	0.00	11.65	5	1,837	0.27%
2020/10/19	2	11.60	0	0.00	11.80	2	1,858	0.11%
2020/10/16	0	0.00	0.2	11.95	11.65	-0.2	1,866	-0.01%
2020/10/15	11	12.01	3	12.05	11.80	8	1,877	0.43%
2020/10/14	0	0.00	6	11.78	11.85	-6	1,837	-0.33%
2020/10/06	0	0.00	3	11.20	11.25	-3	1,890	-0.16%
2020/09/30	3	11.00	0	0.00	10.95	3	1,991	0.15%
2020/09/24	5	11.20	0	0.00	11.20	5	2,353	0.21%
2020/09/23	0	0.00	1	11.75	11.50	-1	2,355	-0.04%
2020/09/22	0	0.00	2	11.80	11.75	-2	2,363	-0.08%
2020/09/21	0	0.00	1	12.20	12.00	-1	2,356	-0.04%
2020/09/18	1	11.90	0	0.00	11.95	1	2,341	0.04%
2020/09/17	0	0.00	1	12.00	11.95	-1	2,337	-0.04%
2020/09/14	1	11.75	0	0.00	11.70	1	2,385	0.04%
2020/09/11	7	11.62	0	0.00	11.60	7	2,413	0.29%
2020/09/10	4	12.03	5	12.38	11.90	-1	2,400	-0.04%
2020/09/09	0	0.00	1	11.90	12.20	-1	2,363	-0.04%
2020/09/08	4	11.88	1	11.85	11.90	3	2,353	0.13%
2020/09/07	27	12.41	11	12.54	12.15	16	2,355	0.68%
2020/09/04	7	11.81	11	12.14	12.50	-4	2,284	-0.18%
2020/09/03	2	11.80	5	12.07	11.85	-3	2,171	-0.14%
2020/09/02	0	11.30	0	0.00	11.15	0	1,993	0.00%
2020/09/01	0	0.00	3	11.30	11.10	-3	2,031	-0.15%
2020/08/31	3	10.85	0	0.00	10.85	3	2,084	0.14%
2020/08/28	0	0.00	10	10.90	10.90	-10	2,094	-0.48%
2020/08/27	0	0.00	3	10.95	11.10	-3	2,112	-0.14%
2020/08/24	3	10.65	0	0.00	10.60	3	2,117	0.14%
2020/08/20	4	10.40	0	0.00	10.40	4	2,123	0.19%
2020/08/19	2	11.30	0	0.00	11.30	2	2,077	0.10%
2020/08/18	2	11.55	0	0.00	11.55	2	2,069	0.10%
2020/08/17	0	0.00	2	11.80	11.70	-2	2,075	-0.10%
2020/08/10	0	0.00	4	11.48	11.40	-4	2,035	-0.20%
2020/08/07	2	11.40	0	0.00	11.45	2	2,047	0.10%
2020/08/05	2	11.90	0	0.00	11.85	2	2,041	0.10%
2020/08/03	4	11.83	2	11.80	11.80	2	2,056	0.10%
2020/07/31	4	11.63	8	11.92	12.00	-4	2,039	-0.20%
2020/07/28	0	0.00	2	11.10	10.75	-2	1,958	-0.10%
2020/07/24	2	11.45	0	0.00	11.25	2	1,988	0.10%
2020/07/22	3	11.70	0	0.00	11.65	3	2,039	0.15%
2020/07/21	0	0.00	2	11.90	11.80	-2	2,025	-0.10%
2020/07/20	1	11.30	0	0.00	11.30	1	2,010	0.05%
2020/07/17	10	11.71	4	12.00	11.55	6	2,006	0.30%
2020/07/16	2	11.55	0	0.00	11.60	2	1,998	0.10%
2020/07/14	2	11.80	0	0.00	11.80	2	2,014	0.10%
2020/07/13	4	11.98	10	12.20	12.20	-6	2,016	-0.30%
2020/07/10	10	12.00	0	0.00	11.80	10	2,011	0.50%
2020/07/09	2	12.20	0	0.00	12.25	2	1,988	0.10%
2020/07/08	17	12.71	4	12.70	12.65	13	1,940	0.67%
2020/07/07	0	0.00	5	11.75	12.00	-5	1,684	-0.30%
2020/07/06	2	11.45	1	11.20	11.25	1	1,610	0.06%
2020/07/03	1	11.00	0	0.00	11.00	1	1,589	0.06%
2020/07/01	0	0.00	6	10.90	10.90	-6	1,589	-0.38%
2020/06/30	3	10.60	0	0.00	10.60	3	1,633	0.18%
2020/06/18	0	0.00	3	10.75	10.95	-3	1,633	-0.18%
2020/06/12	3	10.50	0	0.00	10.65	3	1,715	0.17%
2020/06/11	2	11.10	3	10.90	10.85	-1	1,733	-0.06%
2020/06/10	0	0.00	2	11.23	11.25	-2	1,732	-0.12%
2020/06/08	2	11.40	2	11.30	11.35	0	1,807	0.00%
2020/06/05	5	11.56	7	11.16	11.55	-2	1,780	-0.11%
2020/06/03	8	10.70	0	0.00	10.75	8	1,725	0.46%
2020/06/01	0	0.00	5	10.28	10.45	-5	1,891	-0.26%
2020/05/22	1	10.50	0	0.00	10.30	1	1,885	0.05%
2020/05/20	1	10.60	0	0.00	10.50	1	1,889	0.05%
2020/05/19	0	0.00	3	10.45	10.45	-3	1,891	-0.16%
2020/05/13	12	11.39	0	0.00	11.30	12	1,853	0.65%
2020/05/08	0	0.00	9	11.52	11.40	-9	1,840	-0.49%
2020/05/07	7	11.69	0	0.00	11.60	7	1,826	0.38%
2020/04/30	1	11.60	1	11.70	11.75	0	1,808	0.00%
2020/04/29	2	11.75	0	0.00	11.60	2	1,812	0.11%
2020/04/27	0	0.00	4	11.53	11.45	-4	1,758	-0.23%
2020/04/21	5	11.20	0	0.00	10.85	5	1,784	0.28%
2020/04/20	4	11.23	0	0.00	11.40	4	1,832	0.22%
2020/04/17	0	0.00	2	11.70	11.30	-2	1,833	-0.11%
2020/04/16	2	11.25	0	0.00	11.35	2	1,816	0.11%
2020/04/15	0	0.00	2	11.25	11.25	-2	1,812	-0.11%
2020/04/14	2	10.80	0	0.00	10.80	2	1,811	0.11%
2020/04/09	0	0.00	80	10.17	10.35	-80	1,909	-4.19%
2020/04/07	80	10.23	4	10.30	10.15	76	2,007	3.79%
2020/04/06	2	10.15	1	10.15	10.00	1	1,996	0.05%
2020/04/01	4	10.01	0	0.00	9.84	4	1,973	0.20%
2020/03/30	0	0.00	1	9.04	9.17	-1	1,897	-0.05%
2020/03/27	0	0.00	10	9.10	9.25	-10	1,890	-0.53%
2020/03/25	1	8.41	0	0.00	8.39	1	1,857	0.05%
2020/03/24	0	0.00	4	7.88	7.96	-4	1,864	-0.21%
2020/03/20	11	7.86	0	0.00	7.93	11	1,909	0.58%
2020/03/19	0	0.00	25	7.66	7.66	-25	1,914	-1.31%
2020/03/18	2	9.20	2	9.11	8.51	0	1,893	0.00%
2020/03/10	1	12.75	0	0.00	13.15	1	1,731	0.06%
2020/03/06	25	14.01	5	13.90	13.70	20	1,661	1.20%
2020/03/05	6	13.74	10	13.95	13.95	-4	1,566	-0.26%
2020/03/04	10	12.75	0	0.00	12.70	10	1,466	0.68%
2020/02/26	1	13.60	0	0.00	13.55	1	1,429	0.07%
2020/02/25	0	0.00	4	13.55	13.55	-4	1,428	-0.28%
2020/02/24	26	13.75	0	0.00	13.80	26	1,438	1.81%
2020/02/17	2	14.20	0	0.00	14.10	2	1,436	0.14%
2020/02/13	2	14.25	0	0.00	14.05	2	1,482	0.13%
2020/02/12	1	14.30	0	0.00	14.25	1	1,485	0.07%
2020/02/03	2	13.53	3	13.87	13.70	-1	1,471	-0.07%
2020/01/31	0	0.00	12	14.90	14.60	-12	1,451	-0.83%
2020/01/30	0	0.00	4	14.95	14.85	-4	1,448	-0.28%
2020/01/20	2	16.50	0	0.00	16.50	2	1,426	0.14%
2020/01/17	4	16.75	0	0.00	16.75	4	1,420	0.28%
2020/01/16	5	16.85	1	16.95	16.85	4	1,412	0.28%
2020/01/15	6	16.80	0	0.00	16.90	6	1,402	0.43%
2020/01/14	4	16.84	3	16.80	16.75	1	1,386	0.07%
2020/01/13	0	0.00	15	16.24	16.50	-15	1,318	-1.14%
2020/01/08	3	15.98	0	0.00	15.85	3	1,288	0.23%
2020/01/07	2	16.25	0	0.00	16.15	2	1,274	0.16%
2020/01/06	12	16.18	0	0.00	16.10	12	1,250	0.96%
2020/01/03	18	16.48	9	16.40	16.65	9	1,230	0.73%
2020/01/02	1	16.50	4	16.50	16.50	-3	1,195	-0.25%
2019/12/30	0	0.00	23	15.21	15.15	-23	1,190	-1.93%
2019/12/27	0	0.00	20	15.26	15.15	-20	1,217	-1.64%
2019/12/26	2	15.20	1	15.15	15.20	1	1,223	0.08%
2019/12/25	0	0.00	6	15.18	15.10	-6	1,240	-0.48%
2019/12/20	2	15.43	0	0.00	15.40	2	1,256	0.16%
2019/12/19	0	0.00	1	15.65	15.70	-1	1,270	-0.08%
2019/12/18	2	15.58	0	0.00	15.65	2	1,299	0.15%
2019/12/16	3	15.15	3.6	15.16	15.25	-0.6	1,236	-0.05%
2019/12/13	1	14.45	15	14.80	14.45	-14	1,184	-1.18%
2019/12/10	0	0.00	1	15.10	15.10	-1	1,153	-0.09%
2019/12/05	6	15.20	0	0.00	15.10	6	1,144	0.52%
2019/12/03	0	0.00	1	14.80	14.75	-1	1,141	-0.09%
2019/12/02	1	14.80	0	0.00	14.80	1	1,150	0.09%
2019/11/28	1	15.15	0	0.00	15.10	1	1,173	0.09%
2019/11/26	10	15.10	0	0.00	14.95	10	1,223	0.82%
2019/11/25	0	0.00	5	15.15	15.10	-5	1,210	-0.41%
2019/11/22	0	0.00	2	15.15	15.15	-2	1,210	-0.17%
2019/11/21	5	15.10	0	0.00	15.30	5	1,207	0.41%
2019/11/15	2	14.90	3	14.95	14.95	-1	1,174	-0.09%
2019/11/13	1	14.80	0	0.00	15.00	1	1,173	0.09%
2019/11/11	1	15.70	0	0.00	15.55	1	1,126	0.09%
2019/11/07	1	16.55	0	0.00	16.30	1	1,135	0.09%
2019/11/06	1	16.55	0	0.00	16.55	1	1,130	0.09%
2019/11/05	1	16.80	0	0.00	16.80	1	1,135	0.09%
2019/11/04	0	0.00	0.1	16.65	16.65	-0.1	1,149	-0.01%
2019/11/01	1	16.40	0	0.00	16.45	1	1,166	0.09%
2019/10/31	2	16.78	40	16.60	16.60	-38	1,182	-3.21%
2019/10/29	2	17.60	0	0.00	17.10	2	1,167	0.17%
2019/10/17	3	17.60	0	0.00	17.60	3	1,217	0.25%
2019/10/14	3	17.70	0	0.00	17.65	3	1,231	0.24%
2019/10/09	3	17.63	0	0.00	17.65	3	1,241	0.24%
2019/10/08	0	0.00	5	18.00	17.80	-5	1,239	-0.40%
2019/10/07	5	18.40	1	18.55	18.35	4	1,212	0.33%
2019/10/04	9	18.86	12	18.75	18.65	-3	1,205	-0.25%
2019/10/03	0	0.00	1	18.50	18.60	-1	1,118	-0.09%
2019/10/02	1	18.10	0	0.00	18.15	1	1,111	0.09%
2019/10/01	0	0.00	4	17.95	18.10	-4	1,111	-0.36%
2019/09/27	2	17.55	0	0.00	17.55	2	1,105	0.18%
2019/09/26	0	0.00	3	18.00	17.90	-3	1,131	-0.27%
2019/09/24	4	18.33	0	0.00	18.30	4	1,206	0.33%
2019/09/23	3	18.15	5	18.18	18.20	-2	1,185	-0.17%
2019/09/05	0	0.00	3	17.98	17.90	-3	1,234	-0.24%
2019/09/03	5	18.28	1	18.30	18.00	4	1,240	0.32%
2019/09/02	2	18.30	0	0.00	18.30	2	1,243	0.16%
2019/08/30	1	18.15	4	17.75	18.10	-3	1,247	-0.24%
2019/08/28	7	17.11	0	0.00	17.10	7	1,213	0.58%
2019/08/26	0	0.00	0.9	17.00	17.00	-0.9	1,249	-0.07%
2019/08/23	0	0.00	1	17.30	17.35	-1	1,288	-0.08%
2019/08/22	2	17.35	0	0.00	17.40	2	1,293	0.15%
2019/08/14	1	17.30	2	17.45	17.05	-1	1,348	-0.07%
2019/08/06	4	16.11	0	0.00	16.20	4	1,392	0.29%
2019/08/05	4	16.78	0	0.00	16.55	4	1,404	0.28%
2019/08/02	2	17.25	0	0.00	17.30	2	1,409	0.14%
2019/07/31	2	18.15	0	0.00	18.10	2	1,424	0.14%
2019/07/30	1	18.50	0	0.00	18.15	1	1,432	0.07%
2019/07/24	1	18.30	0	0.00	18.25	1	1,561	0.06%
2019/07/23	0	0.00	2	18.25	18.35	-2	1,611	-0.12%
2019/07/22	0	0.00	10	17.80	17.80	-10	1,642	-0.61%
2019/07/18	2	18.30	0	0.00	18.05	2	1,809	0.11%
2019/07/17	0	0.00	1	18.85	18.65	-1	2,214	-0.05%
2019/07/16	0	0.00	2	18.40	18.50	-2	2,294	-0.09%
2019/07/15	1	18.15	0	0.00	18.30	1	2,328	0.04%
2019/07/11	11	18.85	0	0.00	18.85	11	2,482	0.44%
2019/07/10	21	18.58	0	0.00	18.65	21	2,715	0.77%
2019/07/09	0	0.00	2	18.75	18.55	-2	2,865	-0.07%
2019/07/08	2	19.00	0	0.00	18.95	2	2,886	0.07%
2019/07/04	1	19.40	1	19.35	19.35	0	3,025	0.00%
2019/07/03	2	19.40	0	0.00	19.40	2	3,047	0.07%
2019/07/02	0	0.00	4	19.63	19.95	-4	3,071	-0.13%
2019/07/01	1	19.10	0	0.00	19.10	1	3,116	0.03%
2019/06/27	0	0.00	1	19.00	18.95	-1	3,214	-0.03%
2019/06/26	2	18.93	2	18.75	18.70	0	3,248	0.00%
2019/06/25	2	19.33	6	19.65	19.25	-4	3,285	-0.12%
2019/06/21	0	0.00	1	19.75	19.55	-1	3,581	-0.03%
2019/06/18	1	18.95	1	19.40	18.85	0	4,093	0.00%
2019/06/17	2	19.60	0	0.00	19.40	2	4,123	0.05%
2019/06/14	3	19.47	1	19.45	19.40	2	4,192	0.05%
2019/06/13	0	0.00	4	19.46	19.35	-4	4,418	-0.09%
2019/06/12	0	0.00	1	19.25	19.20	-1	4,474	-0.02%
2019/06/11	0	0.00	2	19.20	19.15	-2	4,545	-0.04%
2019/06/10	3	18.93	0	0.00	18.90	3	4,831	0.06%
2019/06/04	1	19.30	18	19.10	19.00	-17	5,196	-0.33%
2019/05/30	1	18.85	3	19.00	18.75	-2	5,667	-0.04%
2019/05/27	1	18.10	6	18.10	18.00	-5	6,406	-0.08%
2019/05/24	5	18.20	0	0.00	18.15	5	6,510	0.08%
2019/05/20	0	0.00	3	17.75	17.30	-3	7,268	-0.04%
2019/05/17	2	17.55	0	0.00	17.40	2	7,548	0.03%
2019/05/16	0	0.00	4	18.33	18.00	-4	8,159	-0.05%
2019/05/15	1	18.25	0	0.00	18.30	1	8,498	0.01%
2019/05/10	0	0.00	2	18.30	18.25	-2	8,636	-0.02%
2019/05/07	0	0.00	2	19.20	19.10	-2	8,754	-0.02%
2019/05/06	2	18.90	3	19.10	18.90	-1	8,890	-0.01%
2019/04/30	6	19.65	8	19.30	19.30	-2	8,840	-0.02%
2019/04/29	6	20.11	0	0.00	20.00	6	8,788	0.07%
2019/04/26	2	20.65	1	20.55	20.55	1	8,746	0.01%
2019/04/24	4	20.98	0	0.00	20.85	4	8,691	0.05%
2019/04/23	57	22.34	49	21.88	21.65	8	8,579	0.09%
2019/04/22	1	20.95	17	21.59	21.65	-16	8,170	-0.20%
2019/04/19	3	20.92	0	0.00	20.90	3	8,086	0.04%
2019/04/18	13	21.01	13.1	21.11	20.70	-0.1	8,058	0.00%
2019/04/17	5	21.53	40	21.50	21.30	-35	7,997	-0.44%
2019/04/16	20	22.09	8	22.03	21.85	12	7,921	0.15%
2019/04/15	44	20.82	4	21.58	21.60	40	7,713	0.52%
2019/04/12	5	20.70	1	20.65	20.55	4	7,600	0.05%
2019/04/11	2	21.48	6	21.62	21.10	-4	7,598	-0.05%
2019/04/09	2	21.20	0	0.00	21.10	2	7,482	0.03%
2019/04/08	3	21.32	8	21.28	21.10	-5	7,475	-0.07%
2019/04/03	0	0.00	6	21.45	21.15	-6	7,446	-0.08%
2019/04/02	0	0.00	5	20.96	20.80	-5	7,366	-0.07%
2019/03/29	2	20.25	1	20.65	20.60	1	7,273	0.01%
2019/03/28	3	20.45	4	20.66	20.40	-1	7,281	-0.01%
2019/03/27	4	20.95	0	0.00	20.85	4	7,371	0.05%
2019/03/26	53	21.44	51	21.69	21.30	2	7,649	0.03%
2019/03/25	2	20.65	0	0.00	21.05	2	7,476	0.03%
2019/03/22	7	21.48	11	21.95	21.30	-4	7,428	-0.05%
2019/03/21	7	21.81	3	21.30	22.15	4	7,226	0.06%
2019/03/20	1	21.00	1	20.90	20.90	0	7,022	0.00%
2019/03/19	1	20.90	5.2	21.13	20.75	-4.2	7,005	-0.06%
2019/03/18	4.2	21.13	10	21.21	21.15	-5.8	6,945	-0.08%
2019/03/15	1	20.75	0	0.00	20.70	1	6,757	0.01%
2019/03/14	6	20.48	0.2	20.50	20.55	5.9	6,726	0.09%
2019/03/13	17	21.03	52	20.90	20.70	-35	6,777	-0.52%
2019/03/12	25	20.32	2	20.35	20.30	23	6,556	0.35%
2019/03/11	2.2	20.50	1	20.60	20.40	1.2	6,594	0.02%
2019/03/08	11	20.70	25	20.74	20.50	-14	6,674	-0.21%
2019/03/07	7	20.87	4	20.86	20.80	3	6,451	0.05%
2019/03/06	2	20.83	4	20.78	20.75	-2	6,282	-0.03%
2019/03/05	1	20.50	11.4	20.64	20.50	-10.4	6,401	-0.16%
2019/03/04	19.2	20.80	10	20.70	20.90	9.2	6,402	0.14%
2019/02/27	25	20.77	11	20.67	20.60	14	6,134	0.23%
2019/02/26	13	19.99	0	0.00	19.90	13	5,759	0.23%
2019/02/25	10	20.29	2	20.00	20.20	8	5,731	0.14%
2019/02/22	12	20.35	3	20.50	20.25	9	5,680	0.16%
2019/02/21	0.2	20.50	2	20.40	20.60	-1.8	5,529	-0.03%
2019/02/20	24	20.25	3	20.38	20.15	21	5,470	0.38%
2019/02/19	1	20.00	0.5	19.90	19.90	0.5	5,320	0.01%
2019/02/18	7	20.86	24	21.01	20.30	-17	5,299	-0.32%
2019/02/15	32.2	19.94	7	19.69	19.75	25.2	5,062	0.50%
2019/02/14	10	18.79	7	19.11	19.55	3	4,542	0.07%
2019/02/13	0	0.00	23	17.87	17.80	-23	4,384	-0.52%
2019/02/12	26.3	17.54	11	17.49	17.60	15.3	4,524	0.34%
2019/01/30	3	17.18	3	17.25	17.00	0	4,689	0.00%
2019/01/29	2	16.88	6	16.95	17.05	-4	4,771	-0.08%
2019/01/28	3	17.02	3	17.08	17.05	0	4,912	0.00%
2019/01/25	7	16.96	19	17.01	17.10	-12	5,187	-0.23%
2019/01/24	1	16.35	2	16.35	16.40	-1	5,139	-0.02%
2019/01/22	2	16.20	0	0.00	16.20	2	5,487	0.04%
2019/01/21	0	0.00	3	16.87	16.60	-3	5,589	-0.05%
2019/01/18	0	0.00	1	16.50	16.60	-1	5,605	-0.02%
2019/01/17	10	16.20	0	0.00	16.50	10	5,662	0.18%
2019/01/16	0	0.00	2	16.65	16.45	-2	5,698	-0.04%
2019/01/15	0	0.00	10	16.60	16.55	-10	5,809	-0.17%
2019/01/14	0	0.00	1	16.10	15.90	-1	5,862	-0.02%
2019/01/11	0	0.00	1	16.25	16.15	-1	5,895	-0.02%
2019/01/10	3	16.38	0	0.00	16.25	3	5,909	0.05%
2019/01/09	1	16.40	3.3	16.48	16.40	-2.3	5,954	-0.04%
2019/01/07	10	16.00	0	0.00	16.40	10	6,030	0.17%
2019/01/04	1	15.55	0	0.00	15.60	1	6,167	0.02%
2018/12/28	1	16.30	11	16.33	16.05	-10	6,500	-0.15%
2018/12/27	2	16.70	0	0.00	16.50	2	6,529	0.03%
2018/12/26	0	0.00	1	16.70	16.35	-1	6,578	-0.02%
2018/12/25	1	16.50	0.2	16.65	16.50	0.9	6,623	0.01%
2018/12/21	6	17.30	6	17.35	17.30	0	6,885	0.00%
2018/12/20	9	17.68	0	0.00	17.15	9	7,010	0.13%
2018/12/19	13.4	18.53	10	18.55	18.35	3.4	6,916	0.05%
2018/12/18	0	0.00	7	17.45	17.50	-7	6,619	-0.11%
2018/12/17	4	17.15	2	17.30	17.05	2	6,574	0.03%
2018/12/13	0	0.00	3	17.20	17.10	-3	6,541	-0.05%
2018/12/12	3	17.07	0	0.00	17.10	3	6,567	0.05%
2018/12/11	0	0.00	2	17.03	16.85	-2	6,585	-0.03%
2018/12/10	0	0.00	3	17.05	16.70	-3	6,789	-0.04%
2018/12/06	4	17.55	0	0.00	16.80	4	6,864	0.06%
2018/12/05	3	18.03	3	18.28	18.30	0	6,779	0.00%
2018/12/04	33	18.88	6	18.95	18.50	27	6,829	0.40%
2018/12/03	6	18.55	2	18.35	18.50	4	6,770	0.06%
2018/11/30	3	17.90	0	0.00	17.85	3	6,647	0.05%
2018/11/29	2	17.98	2	17.95	17.60	0	6,593	0.00%
2018/11/28	7	17.79	5	17.78	17.70	2	6,479	0.03%
2018/11/27	1	17.00	4	16.95	17.20	-3	6,256	-0.05%
2018/11/26	2	16.60	1	16.70	16.55	1	6,309	0.02%
2018/11/23	1	16.40	0	0.00	16.35	1	6,312	0.02%
2018/11/22	3	16.75	2	17.00	16.65	1	6,292	0.02%
2018/11/21	2	16.55	5	17.08	17.10	-3	6,290	-0.05%
2018/11/20	5	16.83	3	17.18	16.80	2	6,274	0.03%
2018/11/19	1	16.80	10	17.13	17.10	-9	6,144	-0.15%
2018/11/16	5	16.60	7	16.76	16.55	-2	6,064	-0.03%
2018/11/15	7	16.87	2	17.25	16.50	5	6,016	0.08%
2018/11/14	0	0.00	3	16.88	17.00	-3	5,907	-0.05%
2018/11/13	4	16.50	4	16.80	17.00	0	5,903	0.00%
2018/11/12	28	16.99	25	16.85	16.80	3	5,826	0.05%
2018/11/09	33	16.62	84	16.59	17.15	-51	5,681	-0.90%
2018/11/08	5	16.70	17	16.73	16.45	-12	5,594	-0.21%
2018/11/07	17	16.34	1	16.65	16.30	16	5,495	0.29%
2018/11/06	5	16.74	5	16.86	16.30	0	5,555	0.00%
2018/11/05	13	16.78	16	16.88	16.70	-3	5,505	-0.05%
2018/11/02	22	16.14	24	16.19	16.70	-2	5,372	-0.04%
2018/11/01	1	15.20	6	15.33	15.60	-5	5,116	-0.10%
2018/10/31	37	15.36	7	15.42	15.30	30	5,056	0.59%
2018/10/30	62	15.00	38	15.15	15.20	24	4,960	0.48%
2018/10/29	1	14.60	2	14.33	14.70	-1	4,883	-0.02%
2018/10/26	4	13.85	0	0.00	13.95	4	4,903	0.08%
2018/10/25	3	13.85	4	14.20	13.60	-1	4,938	-0.02%
2018/10/24	3	14.87	4	14.84	14.85	-1	4,921	-0.02%
2018/10/23	5	15.38	8	15.34	14.95	-3	4,996	-0.06%
2018/10/22	0	0.00	2	15.05	15.60	-2	4,969	-0.04%
2018/10/19	3	14.38	1	14.50	14.40	2	5,037	0.04%
2018/10/18	2	14.73	0	0.00	14.85	2	5,176	0.04%
2018/10/17	7	15.06	6	14.85	14.70	1	5,450	0.02%
2018/10/16	8	15.15	7	15.06	15.10	1	5,724	0.02%
2018/10/15	1	15.00	2	15.13	15.00	-1	6,193	-0.02%
2018/10/12	5	14.33	5	14.57	14.75	0	6,200	0.00%
2018/10/11	3	15.25	2	15.25	15.25	1	6,345	0.02%
2018/10/09	23	16.93	22	16.98	16.90	1	6,329	0.02%
2018/10/08	5	18.25	13	19.28	18.30	-8	6,201	-0.13%
2018/10/05	1	19.70	2	19.75	19.80	-1	6,196	-0.02%
2018/10/04	12	20.64	2	20.55	20.40	10	6,228	0.16%
2018/10/03	8	20.23	2	20.15	20.30	6	6,317	0.09%
2018/10/02	3	20.52	1	21.95	20.35	2	6,449	0.03%
2018/10/01	8	21.31	16	21.44	21.55	-8	6,685	-0.12%
2018/09/28	14	21.58	12	21.60	21.60	2	6,984	0.03%
2018/09/27	11	21.24	8	21.74	21.60	3	6,970	0.04%
2018/09/26	1	20.50	0	0.00	21.20	1	6,871	0.01%
2018/09/25	1	20.70	3	20.75	20.55	-2	6,936	-0.03%
2018/09/21	0	0.00	12	20.47	20.35	-12	7,004	-0.17%
2018/09/20	10	20.20	1	20.10	19.90	9	7,220	0.12%
2018/09/18	1	20.30	1	20.70	20.00	0	7,955	0.00%
2018/09/17	1	20.85	10	21.10	20.75	-9	8,141	-0.11%
2018/09/14	8	21.15	2	21.20	21.60	6	8,374	0.07%
2018/09/13	2	19.90	0	0.00	20.55	2	8,871	0.02%
2018/09/12	0	0.00	2	19.25	19.35	-2	9,600	-0.02%
2018/09/11	1	19.80	0	0.00	20.20	1	10,171	0.01%
2018/09/10	2	19.85	31	20.71	19.50	-29	10,344	-0.28%
2018/09/07	2	21.90	0	0.00	21.65	2	10,298	0.02%
2018/09/06	5	22.75	15	23.00	22.80	-10	10,366	-0.10%
2018/09/03	2	23.30	2	23.45	23.10	0	10,461	0.00%
2018/08/31	11	24.01	15	24.10	24.00	-4	10,473	-0.04%
2018/08/30	0	0.00	3	23.67	23.80	-3	10,375	-0.03%
2018/08/27	4	22.95	4	23.00	23.05	0	10,485	0.00%
2018/08/24	14	22.21	0	0.00	22.05	14	10,536	0.13%
2018/08/23	2	22.55	2.1	22.40	22.35	-0.1	10,675	0.00%
2018/08/22	0	0.00	10	22.35	22.50	-10	11,025	-0.09%
2018/08/21	0	0.00	3	22.48	22.40	-3	11,172	-0.03%
2018/08/17	0	0.00	2	22.60	22.55	-2	11,181	-0.02%
2018/08/16	22	22.70	0	0.00	22.55	22	11,174	0.20%
2018/08/15	11	22.19	2	22.08	22.25	9	11,171	0.08%
2018/08/14	11	23.48	19	23.34	23.35	-8	11,104	-0.07%
2018/08/13	24	22.86	53	22.89	22.75	-29	11,218	-0.26%
2018/08/10	13	25.43	5	25.14	24.80	8	11,066	0.07%
2018/08/09	4	26.25	7	25.84	25.80	-3	11,022	-0.03%
2018/08/08	4	26.93	4	26.84	26.10	0	11,075	0.00%
2018/08/07	2	26.93	17	26.91	26.80	-15	11,112	-0.13%
2018/08/06	11	27.35	0	0.00	26.80	11	11,158	0.10%
2018/08/03	11	27.14	23	27.08	27.80	-12	11,206	-0.11%
2018/08/02	11	27.56	4	27.16	27.10	7	11,191	0.06%
2018/08/01	9	28.76	2	29.13	28.65	7	11,116	0.06%
2018/07/31	6	28.70	6	28.97	28.75	0	11,093	0.00%
2018/07/30	11	28.67	4	28.85	28.60	7	11,145	0.06%
2018/07/27	4	28.98	23	29.29	29.50	-19	11,101	-0.17%
2018/07/26	24	29.09	3	29.12	28.75	21	11,048	0.19%
2018/07/25	28	29.31	14	29.52	29.20	14	10,983	0.13%
2018/07/24	11	29.85	19	29.84	29.75	-8	10,894	-0.07%
2018/07/23	37	29.47	22	29.49	29.00	15	10,692	0.14%
2018/07/20	7	29.20	32	29.67	30.25	-25	10,404	-0.24%
2018/07/19	2	28.10	4	28.06	28.50	-2	9,941	-0.02%
2018/07/18	19	28.46	28	28.55	28.15	-9	9,977	-0.09%
2018/07/17	5	27.55	21	27.37	27.50	-16	9,791	-0.16%
2018/07/16	9	28.16	7	28.46	27.75	2	9,749	0.02%
2018/07/13	13	28.92	39	28.75	28.50	-26	9,704	-0.27%
2018/07/12	9	28.66	26	28.24	28.20	-17	9,610	-0.18%
2018/07/11	29.6	28.86	12	28.99	28.70	17.6	9,559	0.18%
2018/07/10	5	28.76	17	28.44	28.80	-12	9,516	-0.13%
2018/07/09	23	28.75	9	29.32	28.90	14	9,332	0.15%
2018/07/06	49	27.45	10	28.38	29.10	39	8,951	0.44%
2018/07/05	2	26.90	5	26.71	26.70	-3	8,674	-0.03%
2018/07/03	3	27.65	5	27.48	27.10	-2	8,645	-0.02%
2018/07/02	11	28.88	1	28.65	28.30	10	8,549	0.12%
2018/06/29	1	28.80	1	28.65	28.70	0	8,516	0.00%
2018/06/28	11	29.21	7	28.91	27.90	4	8,497	0.05%
2018/06/27	17	29.00	10	28.86	29.25	7	8,282	0.08%
2018/06/26	37	28.99	1	28.40	28.40	36	7,862	0.46%
2018/06/25	8	29.68	35	27.90	27.90	-27	7,912	-0.34%
2018/06/22	18	31.79	57	30.96	30.00	-39	7,719	-0.51%
2018/06/21	27	29.58	58	30.75	31.15	-31	7,077	-0.44%
2018/06/20	73	28.56	41	27.94	28.90	32	6,337	0.50%
2018/06/19	4	25.34	16	24.60	26.95	-12	5,755	-0.21%
2018/06/15	19	25.62	18	25.40	25.15	1	5,566	0.02%
2018/06/14	3	26.67	5	26.95	26.10	-2	5,531	-0.04%
2018/06/13	7	25.48	2	25.45	25.45	5	5,452	0.09%
2018/06/12	5	25.74	12	25.62	25.45	-7	5,472	-0.13%
2018/06/11	6	25.58	1	25.40	25.35	5	5,462	0.09%
2018/06/08	1	26.25	1	26.30	26.00	0	5,461	0.00%
2018/06/07	1	27.40	11	26.85	26.75	-10	5,470	-0.18%
2018/06/06	10	26.90	3	26.90	27.05	7	5,647	0.12%
2018/06/05	30	26.90	1	26.50	26.65	29	5,842	0.50%
2018/06/04	12	26.23	22	26.14	26.10	-10	5,868	-0.17%
2018/06/01	11	26.78	18	26.87	26.90	-7	5,796	-0.12%
2018/05/31	19	27.75	26	27.85	26.50	-7	5,749	-0.12%
2018/05/30	38	29.35	56	29.07	28.35	-18	5,640	-0.32%
2018/05/29	16	28.11	56	28.41	28.90	-40	5,324	-0.75%
2018/05/28	15	26.36	3	26.62	26.30	12	5,210	0.23%
2018/05/25	8	26.56	5	26.30	26.10	3	5,249	0.06%
2018/05/24	1	27.00	1	26.70	26.65	0	5,281	0.00%
2018/05/23	3	26.97	4	27.13	26.60	-1	5,324	-0.02%
2018/05/22	5	27.21	9	27.26	27.05	-4	5,393	-0.07%
2018/05/21	10	27.26	7	27.26	27.80	3	5,422	0.06%
2018/05/18	5	25.97	12	25.94	25.90	-7	5,355	-0.13%
2018/05/17	7	26.99	8	27.34	26.55	-1	5,550	-0.02%
2018/05/16	4	26.95	3	26.95	27.60	1	5,693	0.02%
2018/05/15	3	26.52	48	27.26	26.85	-45	5,781	-0.78%
2018/05/14	17	26.41	8	26.20	26.30	9	5,912	0.15%
2018/05/11	11	26.06	51	25.91	26.65	-40	6,014	-0.67%
2018/05/10	42	25.31	5	25.57	25.20	37	5,914	0.63%
2018/05/09	56	24.65	6	24.75	24.60	50	5,892	0.85%
2018/05/08	10	25.01	59	25.12	25.05	-49	5,890	-0.83%
2018/05/07	7	24.89	7	24.94	25.05	0	5,933	0.00%
2018/05/04	4	24.25	5	24.01	23.90	-1	5,922	-0.02%
2018/05/03	3	23.68	36	24.02	23.85	-33	5,928	-0.56%
2018/05/02	124	24.14	6	23.94	23.70	118	5,947	1.98%	大買/鉅額交易
2018/04/30	3	23.17	88	23.20	23.25	-85	5,972	-1.42%
2018/04/27	34	21.91	39	22.05	22.30	-5	6,007	-0.08%
2018/04/26	12	21.52	2	20.90	21.00	10	6,148	0.16%
2018/04/25	19	21.21	2	21.38	21.60	17	6,620	0.26%
2018/04/24	0	0.00	21	19.62	20.90	-21	6,808	-0.31%
2018/04/23	12	21.48	24	21.67	21.00	-12	6,836	-0.18%
2018/04/20	1	22.40	5	22.61	22.65	-4	7,062	-0.06%
2018/04/19	12	22.33	4	22.38	22.55	8	7,196	0.11%
2018/04/18	8	22.41	13	22.19	22.30	-5	7,466	-0.07%
2018/04/17	6	22.87	8	22.65	22.20	-2	7,541	-0.03%
2018/04/16	10	23.30	4	24.35	23.20	6	7,687	0.08%
2018/04/13	2	23.10	2	23.05	23.00	0	8,000	0.00%
2018/04/12	12	23.54	0	0.00	23.10	12	8,475	0.14%
2018/04/11	10	23.27	4	23.49	23.40	6	8,792	0.07%
2018/04/10	9	23.62	10	23.40	23.00	-1	9,255	-0.01%
2018/04/09	8	25.01	11	24.88	24.35	-3	9,832	-0.03%
2018/04/03	4	25.91	6	25.93	25.75	-2	10,503	-0.02%
2018/04/02	11	27.59	20	27.05	26.50	-9	11,171	-0.08%
2018/03/31	19	26.89	16	27.58	27.20	3	11,562	0.03%
2018/03/30	8	25.94	12	25.76	25.60	-4	11,431	-0.03%
2018/03/29	7	26.40	6	26.28	25.65	1	11,564	0.01%
2018/03/28	6	26.65	5	26.53	25.90	1	11,759	0.01%
2018/03/27	10	25.00	10	25.80	26.05	0	11,555	0.00%
2018/03/26	6	23.46	0	0.00	23.70	6	11,556	0.05%
2018/03/23	56	24.51	1	24.50	24.00	55	11,587	0.47%
2018/03/21	2	27.20	0	0.00	26.80	2	11,725	0.02%
2018/03/19	0	0.00	6	26.64	26.60	-6	12,383	-0.05%
2018/03/16	25	27.30	5	27.14	26.95	20	12,813	0.16%
2018/03/15	13	27.81	8.3	27.93	27.55	4.7	12,935	0.04%
2018/03/14	17	27.96	3	27.77	27.55	14	13,175	0.11%
2018/03/13	14	28.01	7	27.84	27.65	7	13,221	0.05%
2018/03/12	16.3	28.03	1	27.40	28.20	15.3	13,332	0.11%
2018/03/09	31	26.88	58	26.63	26.70	-27	13,288	-0.20%
2018/03/08	13	28.10	46	27.78	27.55	-33	13,430	-0.25%
2018/03/07	13	29.06	3	28.70	28.60	10	13,633	0.07%
2018/03/06	9	28.87	12	28.91	28.85	-3	13,904	-0.02%
2018/03/05	6	28.79	2	28.98	28.20	4	14,295	0.03%
2018/03/02	7	29.57	1	29.85	29.30	6	14,638	0.04%
2018/03/01	6	29.57	7	30.09	30.20	-1	14,737	-0.01%
2018/02/27	9	30.58	8	30.52	29.90	1	15,070	0.01%
2018/02/26	21	30.68	2	30.78	30.40	19	15,303	0.12%
2018/02/23	20	30.11	10	30.08	30.10	10	15,273	0.07%
2018/02/22	3	29.77	3	29.92	30.50	0	15,393	0.00%
2018/02/21	8	29.14	9	29.35	29.70	-1	15,313	-0.01%
2018/02/12	18	27.77	7	27.64	27.80	11	15,343	0.07%
2018/02/09	6	25.90	6	26.51	26.60	0	15,288	0.00%
2018/02/08	17	29.13	16	29.06	28.65	1	15,097	0.01%
2018/02/07	12	29.32	13	29.31	28.20	-1	14,990	-0.01%
2018/02/06	33	29.56	7	29.93	29.35	26	15,184	0.17%
2018/02/05	12	32.30	5	32.79	32.60	7	14,999	0.05%
2018/02/02	0	0.00	6	35.33	35.45	-6	14,916	-0.04%
2018/02/01	24	35.89	17	35.37	35.30	7	14,938	0.05%
2018/01/31	2	36.03	0	0.00	35.95	2	15,019	0.01%
2018/01/30	11	36.69	1	37.10	35.60	10	15,085	0.07%
2018/01/29	19	36.30	3	36.50	36.30	16	15,087	0.11%
2018/01/26	28	35.21	35	35.49	35.20	-7	15,090	-0.05%
2018/01/25	9	35.99	1	35.90	35.80	8	15,332	0.05%
2018/01/24	11	35.41	5	35.85	36.05	6	15,375	0.04%
2018/01/23	8	36.77	6	36.58	36.00	2	15,722	0.01%
2018/01/22	3	36.43	9	36.48	37.00	-6	15,884	-0.04%
2018/01/19	96	36.92	61	37.71	35.80	35	15,980	0.22%
2018/01/18	31	40.49	10	39.55	39.55	21	15,534	0.14%
2018/01/17	7	40.76	14	41.23	40.95	-7	15,414	-0.05%
2018/01/16	40	41.17	46	41.59	41.30	-6	15,409	-0.04%
2018/01/15	24	39.91	25	40.07	40.10	-1	15,291	-0.01%
2018/01/12	32	41.48	18	41.50	40.25	14	15,232	0.09%
2018/01/11	16	39.88	21	40.03	39.80	-5	15,086	-0.03%
2018/01/10	26	41.48	19	41.16	40.20	7	15,058	0.05%
2018/01/09	24	40.33	21.5	40.31	41.20	2.5	15,144	0.02%
2018/01/08	34	43.59	29	43.19	40.50	5	15,071	0.03%
2018/01/05	31	44.35	22.6	45.01	44.35	8.4	14,699	0.06%
2018/01/04	60	45.18	15	45.21	44.15	45	14,418	0.31%
2018/01/03	29	42.62	37	43.06	44.80	-8	13,966	-0.06%
2018/01/02	57	39.42	100	38.62	40.75	-43	13,344	-0.32%