達運 (6120)-元大-鹿港券商分點個股進出

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
17.00
漲跌
▲0.15
漲幅
+0.89%
成交量
8,199張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:14:30

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

達運 (6120)籌碼相關－元大-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	12	16.93	10.8	17.03	17.00	1.3	10,955	0.01%
2024/04/25	54	16.95	6	16.96	16.85	48	11,515	0.42%
2024/04/24	6	16.96	3	16.95	16.80	3	12,382	0.02%
2024/04/23	9	16.73	9	17.09	16.70	0	12,508	0.00%
2024/04/22	16	16.87	115	16.79	16.80	-99	12,501	-0.79%	大賣/
2024/04/19	100	15.62	17	15.83	15.75	83	12,587	0.66%
2024/04/18	27	15.94	1	15.70	15.90	26	13,006	0.20%
2024/04/17	108	15.70	2	15.78	15.60	106	14,719	0.72%	大買/鉅額交易
2024/04/16	373	15.60	341	15.80	15.60	32	15,102	0.21%	大買/大賣/
2024/04/15	4	16.48	12	16.60	16.40	-8	15,356	-0.05%
2024/04/12	345	17.09	316	17.04	16.75	29	15,296	0.19%	大買/大賣/
2024/04/11	23	17.46	8	17.28	17.15	15	15,201	0.10%
2024/04/10	2	17.73	14	17.72	17.55	-12	15,264	-0.08%
2024/04/09	309.1	17.35	361	17.55	17.25	-52	15,120	-0.34%	大買/大賣/
2024/04/08	119.9	18.37	33	18.47	17.90	86.9	14,805	0.59%	大買/
2024/04/03	32	17.89	302.1	18.42	18.60	-270.1	13,686	-1.97%	大賣/鉅額交易
2024/04/02	4	17.31	319.2	17.25	16.95	-315.2	12,806	-2.46%	大賣/鉅額交易
2024/04/01	4.1	16.55	2	16.55	16.55	2.1	12,262	0.02%
2024/03/29	0.1	16.05	5	16.35	16.10	-4.9	12,158	-0.04%
2024/03/28	0	0.00	3	16.10	16.15	-3	12,089	-0.02%
2024/03/27	5.1	15.95	5	16.05	15.95	0.1	12,044	0.00%
2024/03/26	9	16.00	7	16.00	15.90	2	12,016	0.02%
2024/03/25	20	16.33	6	16.33	16.25	14	11,947	0.12%
2024/03/22	7	15.91	12	15.73	15.95	-5	11,882	-0.04%
2024/03/21	1	15.50	0	0.00	15.80	1	11,845	0.01%
2024/03/20	19	15.95	3	15.85	15.65	16	11,799	0.14%
2024/03/19	50	16.15	5	15.90	15.85	45	11,777	0.38%
2024/03/15	0	0.00	1	15.70	15.75	-1	11,764	-0.01%
2024/03/14	27	15.74	21	15.68	15.65	6	11,757	0.05%
2024/03/13	45	16.18	1	16.65	15.95	44	11,681	0.38%
2024/03/12	10	16.71	26.2	16.87	16.95	-16.2	11,466	-0.14%
2024/03/11	10	16.48	5	16.25	16.50	5	11,000	0.05%
2024/03/08	9	15.05	0	0.00	15.00	9	10,733	0.08%
2024/03/07	9	15.39	15	15.38	15.35	-6	10,660	-0.06%
2024/03/06	24	15.73	25	15.70	15.60	-1	10,579	-0.01%
2024/03/05	3	15.83	15	15.99	16.05	-12	10,524	-0.11%
2024/03/04	11	15.50	2	15.75	15.50	9	10,356	0.09%
2024/03/01	37	15.48	0	0.00	15.40	37	10,307	0.36%
2024/02/29	13	15.73	10	15.75	15.65	3	10,277	0.03%
2024/02/27	70.1	15.83	2	15.75	15.80	68.1	10,237	0.67%
2024/02/26	0	0.00	21	16.19	16.20	-21	10,170	-0.21%
2024/02/23	60	16.72	60	16.46	16.20	0	10,157	0.00%
2024/02/22	20.3	16.55	0	0.00	16.35	20.3	10,080	0.20%
2024/02/21	1	16.50	1	16.50	16.50	0	10,022	0.00%
2024/02/20	7	16.83	16	16.80	16.65	-9	9,965	-0.09%
2024/02/19	2	17.20	8	17.21	16.85	-6	9,869	-0.06%
2024/02/16	6	17.11	25.2	17.13	17.10	-19.2	9,692	-0.20%
2024/02/15	2	16.28	33	16.40	16.30	-31	9,410	-0.33%
2024/02/05	12	15.69	24	15.34	15.75	-12	9,238	-0.13%
2024/02/02	34	15.60	1	15.60	15.50	33	9,147	0.36%
2024/02/01	22	15.37	19	15.28	15.35	3	9,110	0.03%
2024/01/31	38	15.57	10	15.67	15.50	28	9,015	0.31%
2024/01/30	7	16.18	20	16.08	16.10	-13	8,903	-0.15%
2024/01/29	5	15.70	23	15.76	15.85	-18	8,780	-0.21%
2024/01/26	48	15.94	6	16.30	15.80	42	8,713	0.48%
2024/01/25	15.1	16.06	11	16.10	15.95	4.1	8,589	0.05%
2024/01/24	7	16.38	4	16.48	16.25	3	8,453	0.04%
2024/01/23	27.1	16.73	10	16.95	16.40	17.1	8,338	0.20%
2024/01/22	14.2	16.72	5	16.71	16.45	9.2	8,093	0.11%
2024/01/19	28	17.16	9	17.15	16.90	19	7,868	0.24%
2024/01/18	65	17.02	64.2	17.10	17.45	0.8	7,224	0.01%
2024/01/17	14	15.92	17	15.94	15.90	-3	6,305	-0.05%
2024/01/16	14	16.44	2	16.93	16.40	12	6,114	0.20%
2024/01/15	115	16.82	9	16.78	16.80	106	5,822	1.82%	大買/鉅額交易
2024/01/12	46	16.60	106.2	16.69	16.80	-60.2	5,465	-1.10%	大賣/
2024/01/11	322.2	17.09	412.3	17.17	16.45	-90.1	4,982	-1.81%	大買/大賣/
2024/01/10	39	14.73	144	16.16	16.25	-105	3,206	-3.27%	大賣/鉅額交易
2024/01/09	64	14.90	7	14.89	14.80	57	2,785	2.05%
2024/01/08	0	0.00	1.3	14.24	14.15	-1.3	2,602	-0.05%
2024/01/05	10	14.15	3	14.30	14.15	7	2,603	0.27%
2024/01/04	26	14.31	12	14.40	14.15	14	2,574	0.54%
2024/01/03	0.1	13.35	1	13.65	13.75	-0.9	2,566	-0.03%
2024/01/02	0	0.00	8	13.40	13.40	-8	2,594	-0.31%
2023/12/29	0.2	13.45	2	13.40	13.40	-1.8	2,759	-0.07%
2023/12/28	2	13.43	0	0.00	13.40	2	2,821	0.07%
2023/12/27	1	13.55	4.4	13.45	13.55	-3.4	2,957	-0.11%
2023/12/25	4	13.29	0	0.00	13.15	4	3,068	0.13%
2023/12/22	3	13.50	5	13.40	13.25	-2	3,109	-0.06%
2023/12/21	0	0.00	4	13.35	13.30	-4	3,140	-0.13%
2023/12/20	5	13.45	45	13.45	13.50	-40	3,214	-1.24%
2023/12/19	7	13.25	5	13.25	13.30	2	3,325	0.06%
2023/12/18	1	13.55	0	0.00	13.45	1	3,336	0.03%
2023/12/15	3	13.70	0	0.00	13.65	3	3,401	0.09%
2023/12/13	5	13.70	5	13.60	13.55	0	3,790	0.00%
2023/12/12	17	13.58	4	13.70	13.70	13	3,975	0.33%
2023/12/11	0.1	13.95	3	13.98	13.80	-2.9	4,219	-0.07%
2023/12/07	1	13.65	0	0.00	13.65	1	4,921	0.02%
2023/12/05	1	13.80	0	0.00	13.85	1	4,991	0.02%
2023/12/04	5	14.05	0	0.00	14.00	5	5,037	0.10%
2023/12/01	3	13.85	2	13.95	13.90	1	5,055	0.02%
2023/11/30	1	13.40	1	13.70	13.75	0	5,063	0.00%
2023/11/29	4	13.94	0	0.00	13.85	4	5,040	0.08%
2023/11/28	3	13.90	4	13.95	13.95	-1	5,055	-0.02%
2023/11/27	1	13.90	0	0.00	13.75	1	5,065	0.02%
2023/11/24	41	14.05	0	0.00	14.00	41	5,075	0.81%
2023/11/22	1	14.20	0	0.00	14.10	1	5,085	0.02%
2023/11/21	0	0.00	5	14.00	14.05	-5	5,030	-0.10%
2023/11/20	4	13.90	0	0.00	13.90	4	5,056	0.08%
2023/11/17	40	13.75	41	13.72	13.75	-1	5,101	-0.02%
2023/11/15	30	13.72	20	13.75	13.65	10	5,166	0.19%
2023/11/14	10	13.40	10	13.50	13.40	0	5,191	0.00%
2023/11/13	100	13.43	15	13.45	13.40	85	5,230	1.63%
2023/11/10	259	13.43	25	13.43	13.40	234	5,277	4.43%	大買/鉅額交易
2023/11/09	21	13.55	356	13.51	13.55	-335	5,324	-6.29%	大賣/鉅額交易
2023/11/08	16	13.98	4	13.95	13.90	12	5,343	0.22%
2023/11/07	0	0.00	5	14.00	13.90	-5	5,473	-0.09%
2023/11/03	10	14.05	15	14.18	13.90	-5	5,876	-0.09%
2023/11/02	2	14.43	12	14.20	14.10	-10	5,977	-0.17%
2023/11/01	1	13.75	3	13.90	13.75	-2	5,987	-0.03%
2023/10/31	4	13.80	12	13.79	13.80	-8	6,021	-0.13%
2023/10/30	1	13.90	0	0.00	13.95	1	6,089	0.02%
2023/10/27	1	14.20	0	0.00	13.95	1	6,108	0.02%
2023/10/26	12	14.12	0	0.00	14.10	12	6,188	0.19%
2023/10/24	18	14.00	0	0.00	14.15	18	6,379	0.28%
2023/10/23	19	14.04	0	0.00	14.00	19	6,551	0.29%
2023/10/20	8	13.49	0	0.00	13.50	8	6,653	0.12%
2023/10/19	2	13.75	2	13.80	13.80	0	6,736	0.00%
2023/10/18	16	13.99	0	0.00	13.90	16	6,942	0.23%
2023/10/17	4	14.19	1	14.20	14.15	3	7,104	0.04%
2023/10/16	30.1	14.37	11	14.32	14.30	19.1	7,417	0.26%
2023/10/13	54	14.71	0	0.00	14.70	54	7,394	0.73%
2023/10/12	2	15.05	4	14.96	14.85	-2	7,571	-0.03%
2023/10/11	54.1	14.92	17	15.03	14.75	37.1	7,913	0.47%
2023/10/06	6	15.93	0	0.00	15.90	6	8,521	0.07%
2023/10/05	8	16.33	5	16.42	16.30	3	9,007	0.03%
2023/10/04	2	15.73	0	0.00	16.20	2	9,543	0.02%
2023/10/03	13	15.82	0	0.00	16.05	13	9,820	0.13%
2023/10/02	0	0.00	6	16.08	16.15	-6	9,763	-0.06%
2023/09/27	0	0.00	5	15.91	15.90	-5	9,694	-0.05%
2023/09/26	3	15.80	0	0.00	15.80	3	9,679	0.03%
2023/09/25	10	16.10	0	0.00	16.05	10	9,699	0.10%
2023/09/21	5	15.51	1	15.45	15.45	4	9,548	0.04%
2023/09/20	23	15.49	6	15.52	15.55	17	9,535	0.18%
2023/09/19	6	15.86	0	0.00	15.85	6	9,608	0.06%
2023/09/18	9	16.17	11	16.25	16.10	-2	9,959	-0.02%
2023/09/15	9	15.72	9	15.60	15.55	0	10,661	0.00%
2023/09/14	17	15.54	54	15.76	15.70	-37	10,989	-0.34%
2023/09/13	63	14.81	96	14.91	14.95	-33	11,493	-0.29%
2023/09/12	119.1	15.49	38	15.41	14.50	81.1	11,354	0.71%	大買/
2023/09/11	5	15.50	0	0.00	15.50	5	10,920	0.05%
2023/09/08	7	14.15	1	14.10	14.10	6	10,897	0.06%
2023/09/07	25	14.11	7	14.10	14.10	18	10,884	0.17%
2023/09/06	2	14.63	1	15.10	14.60	1	10,845	0.01%
2023/09/05	1	14.95	0	0.00	14.95	1	10,846	0.01%
2023/09/04	1	15.00	0	0.00	14.95	1	10,833	0.01%
2023/09/01	9	14.90	0	0.00	14.90	9	10,824	0.08%
2023/08/30	6	14.55	0	0.00	14.75	6	10,924	0.05%
2023/08/28	0	0.00	10	14.35	14.40	-10	10,894	-0.09%
2023/08/25	20	14.70	0	0.00	14.70	20	10,884	0.18%
2023/08/24	161	15.00	6	14.85	14.85	155	10,970	1.41%	大買/鉅額交易
2023/08/23	73	14.35	2	14.35	14.50	71	10,905	0.65%
2023/08/22	35	14.94	250	14.68	14.60	-215	10,845	-1.98%	大賣/鉅額交易
2023/08/21	30	15.17	0	0.00	15.20	30	10,781	0.28%
2023/08/18	9	15.26	0	0.00	15.10	9	10,763	0.08%
2023/08/17	1	15.45	0	0.00	15.45	1	10,708	0.01%
2023/08/16	2	15.05	1	15.05	15.10	1	10,657	0.01%
2023/08/15	2	15.30	0	0.00	15.45	2	10,600	0.02%
2023/08/14	1	14.85	1	14.95	14.85	0	10,529	0.00%
2023/08/11	27	15.12	8.4	15.10	15.30	18.6	10,457	0.18%
2023/08/10	65	14.41	14	14.11	14.70	51	10,312	0.49%
2023/08/09	29.1	15.10	0	0.00	15.10	29.1	10,074	0.29%
2023/08/08	0	0.00	18	16.83	16.75	-18	9,895	-0.18%
2023/08/07	10	16.43	0	0.00	16.50	10	9,784	0.10%
2023/08/04	2	15.90	0	0.00	16.25	2	9,731	0.02%
2023/08/02	39	16.11	0	0.00	16.15	39	9,702	0.40%
2023/08/01	8	16.69	1	16.65	16.65	7	9,609	0.07%
2023/07/31	7.1	16.86	1	17.00	16.65	6.1	9,576	0.06%
2023/07/28	15	16.81	2	16.95	16.95	13	9,484	0.14%
2023/07/27	56	17.22	1	17.10	17.20	55	9,398	0.59%
2023/07/26	18	16.44	17	16.66	16.45	1	9,213	0.01%
2023/07/25	12	17.58	19	17.29	17.65	-7	8,969	-0.08%
2023/07/24	6.1	17.51	15	17.33	17.25	-8.9	8,812	-0.10%
2023/07/21	88.1	17.88	14	17.80	17.70	74.1	8,670	0.85%
2023/07/20	190	18.99	12	19.05	18.90	178	8,434	2.11%	大買/鉅額交易
2023/07/19	11	19.49	41	19.34	19.20	-30	8,219	-0.36%
2023/07/18	27	18.62	4	18.63	18.20	23	7,875	0.29%
2023/07/17	221	18.79	3	18.92	18.95	218	7,689	2.84%	大買/鉅額交易
2023/07/14	35	18.68	37	19.06	18.75	-2	7,505	-0.03%
2023/07/13	73	19.65	43	19.95	19.15	30	7,164	0.42%
2023/07/12	24.4	18.53	154	18.51	18.90	-129.6	6,415	-2.02%	大賣/鉅額交易
2023/07/11	36	17.63	26	17.48	17.70	10	5,935	0.17%
2023/07/10	22	17.00	8	17.31	17.50	14	5,248	0.27%
2023/07/07	3	15.90	2	15.73	15.95	1	4,908	0.02%
2023/07/06	1	15.55	15	15.43	15.40	-14	4,824	-0.29%
2023/07/05	9	14.95	2	15.00	15.20	7	4,789	0.15%
2023/07/04	0	0.00	1	15.30	14.90	-1	4,762	-0.02%
2023/07/03	19	15.49	12	15.52	15.25	7	4,747	0.15%
2023/06/30	0	0.00	9	14.92	15.15	-9	4,708	-0.19%
2023/06/29	2	14.75	10	14.83	14.70	-8	4,689	-0.17%
2023/06/28	0	0.00	8	14.58	14.55	-8	4,674	-0.17%
2023/06/27	42	14.53	7	14.57	14.40	35	4,644	0.75%
2023/06/26	30	16.13	26	15.96	15.25	4	4,497	0.09%
2023/06/21	88	16.03	33	16.00	15.85	55	4,000	1.37%
2023/06/20	37	14.97	44	14.72	15.55	-7	3,047	-0.23%
2023/06/19	261	14.14	78	14.09	14.15	183	2,575	7.11%	大買/鉅額交易
2023/06/16	30	13.55	7	13.55	13.55	23	1,831	1.26%
2023/06/14	0	0.00	2	11.30	11.25	-2	1,665	-0.12%
2023/06/12	0	0.00	2	11.00	10.95	-2	1,616	-0.12%
2023/06/08	0	0.00	10	10.65	10.60	-10	1,567	-0.64%
2023/06/05	0	0.00	6	10.99	10.85	-6	1,580	-0.38%
2023/06/02	8	10.85	0	0.00	10.75	8	1,456	0.55%
2023/06/01	4	10.75	0	0.00	10.80	4	1,459	0.27%
2023/05/30	12	10.79	0	0.00	10.65	12	1,441	0.83%
2023/05/23	10	10.45	0	0.00	10.45	10	1,436	0.70%
2023/05/09	0	10.15	0	0.00	10.15	0	1,625	0.00%
2023/05/05	0	0.00	12.6	10.18	10.25	-12.6	1,661	-0.76%
2023/05/04	2	10.20	0.3	10.20	10.15	1.7	1,665	0.10%
2023/05/03	10	10.29	0	0.00	10.30	10	1,661	0.60%
2023/04/26	0.3	10.30	0	0.00	10.30	0.3	1,677	0.02%
2023/04/21	1	10.50	1	10.40	10.40	0	1,637	0.00%
2023/04/20	0	0.00	1	11.20	10.65	-1	1,608	-0.06%
2023/04/19	3	11.13	0	0.00	11.10	3	1,569	0.19%
2023/04/14	0	0.00	0	11.10	11.15	0	1,448	0.00%
2023/04/13	0	0.00	1	10.80	10.75	-1	1,381	-0.07%
2023/04/12	1	10.65	0	0.00	10.70	1	1,354	0.07%
2023/04/11	0	0.00	1	10.65	10.70	-1	1,348	-0.07%
2023/04/10	2	10.50	1	10.55	10.55	1	1,336	0.07%
2023/04/07	1	10.70	0	0.00	10.70	1	1,316	0.08%
2023/04/06	0	0.00	1	10.85	10.80	-1	1,309	-0.08%
2023/03/31	0	0.00	6	10.65	10.65	-6	1,303	-0.46%
2023/03/30	0	0.00	0.1	10.55	10.55	-0.1	1,277	-0.01%
2023/03/29	0	0.00	5	10.42	10.45	-5	1,266	-0.39%
2023/03/28	1	10.45	5	10.65	10.40	-4	1,265	-0.32%
2023/03/27	1	10.65	0	0.00	10.65	1	1,253	0.08%
2023/03/24	0	0.00	1.2	10.67	10.60	-1.2	1,246	-0.10%
2023/03/23	1	10.40	12	10.50	10.45	-11	1,223	-0.90%
2023/03/22	5	10.79	5	10.80	10.60	0	1,209	0.00%
2023/03/21	5	10.50	4	10.56	10.60	1	1,145	0.08%
2023/03/20	6	10.00	0	0.00	10.00	6	1,074	0.56%
2023/03/17	1	10.00	1	10.10	10.05	0	1,076	0.00%
2023/03/15	0	0.00	1	10.00	9.96	-1	1,071	-0.09%
2023/03/14	1.1	10.05	0	0.00	10.00	1.1	1,073	0.10%
2023/03/10	0	0.00	2	10.23	10.15	-2	1,076	-0.19%
2023/03/09	2	10.38	0	0.00	10.20	2	1,066	0.19%
2023/03/08	1	10.30	1	10.40	10.40	0	1,064	0.00%
2023/03/07	0	0.00	1	10.30	10.35	-1	1,051	-0.10%
2023/03/06	1	10.25	0	0.00	10.25	1	1,042	0.10%
2023/03/02	0	0.00	1.2	10.24	10.15	-1.2	1,020	-0.12%
2023/03/01	1	10.20	0	0.00	10.15	1	1,012	0.10%
2023/02/23	1	10.25	1	10.40	10.30	0	964	0.00%
2023/02/21	0.1	10.10	0	0.00	10.05	0.1	891	0.01%
2023/02/20	0	0.00	9	10.15	10.20	-9	868	-1.04%
2023/02/17	0	0.00	2	10.10	9.99	-2	841	-0.24%
2023/02/15	1	9.81	0	0.00	9.85	1	795	0.13%
2023/02/14	0	0.00	39	9.77	9.78	-39	782	-4.98%
2023/02/10	0.3	9.44	2	9.40	9.57	-1.7	737	-0.23%
2023/02/09	2.3	9.52	0	0.00	9.52	2.3	724	0.32%
2023/02/07	0	0.00	5	9.65	9.67	-5	705	-0.71%
2023/02/06	0	0.00	25.1	9.46	9.52	-25.1	676	-3.71%
2023/02/03	0	0.00	40	9.23	9.25	-40	636	-6.28%
2023/02/02	10	9.13	0	0.00	9.18	10	624	1.60%
2023/02/01	0	0.00	7	9.07	9.05	-7	626	-1.12%
2023/01/31	0	0.00	31	9.07	9.07	-31	624	-4.97%
2023/01/16	2	8.66	0	0.00	8.70	2	625	0.32%
2023/01/10	1.1	8.97	0	0.00	8.97	1.1	612	0.17%
2023/01/04	2	8.92	0	0.00	8.89	2	653	0.31%
2022/12/30	1.1	8.86	0	0.00	8.81	1.1	666	0.17%
2022/12/27	0	0.00	0.2	9.03	8.99	-0.2	694	-0.02%
2022/12/22	2	8.85	0	0.00	8.84	2	716	0.28%
2022/12/21	0	0.00	5	8.90	8.83	-5	737	-0.68%
2022/12/20	3	8.76	14	8.74	8.71	-11	744	-1.48%
2022/12/19	11	8.81	0	0.00	8.81	11	783	1.40%
2022/12/16	3	8.94	0	0.00	8.90	3	788	0.38%
2022/12/12	0	8.88	0	0.00	8.98	0	810	0.00%
2022/12/09	9	8.94	0	0.00	8.95	9	809	1.11%
2022/12/07	4	9.02	0	0.00	9.00	4	821	0.49%
2022/12/05	15	9.34	0	0.00	9.36	15	834	1.80%
2022/12/02	20	9.27	3	9.25	9.25	17	826	2.06%
2022/12/01	0	9.20	2	9.20	9.18	-2	832	-0.24%
2022/11/30	0.2	9.15	5	9.22	9.11	-4.8	841	-0.57%
2022/11/28	0	0.00	20	8.99	8.98	-20	907	-2.20%
2022/11/25	0	0.00	2	9.11	9.10	-2	957	-0.21%
2022/11/24	0	0.00	3	9.16	9.13	-3	1,201	-0.25%
2022/11/23	1	9.12	2	9.09	9.09	-1	1,213	-0.08%
2022/11/22	1	9.08	20	9.05	9.05	-19	1,229	-1.54%
2022/11/21	0	0.00	1	9.19	9.16	-1	1,236	-0.08%
2022/11/18	10	9.26	2	9.22	9.19	8	1,251	0.64%
2022/11/17	0	0.00	5	9.20	9.21	-5	1,256	-0.40%
2022/11/15	15	9.27	5	9.22	9.28	10	1,288	0.78%
2022/11/14	0	0.00	5	9.20	9.26	-5	1,339	-0.37%
2022/11/11	0	0.00	12	9.01	9.02	-12	1,334	-0.90%
2022/11/10	0	8.97	0	0.00	8.95	0	1,346	0.00%
2022/11/08	10	9.01	0	0.00	8.95	10	1,411	0.71%
2022/11/07	0.4	9.07	0	0.00	9.00	0.4	1,421	0.03%
2022/11/04	0	0.00	2	8.89	8.98	-2	1,463	-0.14%
2022/11/03	5	8.88	0	0.00	8.88	5	1,468	0.34%
2022/11/02	2	8.95	3	8.90	8.93	-1	1,478	-0.07%
2022/11/01	0	8.75	0	0.00	8.73	0	1,476	0.00%
2022/10/27	10	8.90	0	0.00	8.91	10	1,516	0.66%
2022/10/26	2	8.86	0	0.00	8.85	2	1,525	0.13%
2022/10/24	0.3	9.00	0	0.00	8.95	0.3	1,553	0.02%
2022/10/21	0	8.84	0	0.00	8.75	0	1,552	0.00%
2022/10/17	0	8.81	0	0.00	8.96	0	1,605	0.00%
2022/10/13	4	8.74	0	0.00	8.56	4	1,636	0.24%
2022/10/12	4	8.91	0.6	9.03	9.01	3.4	1,631	0.21%
2022/10/11	0.3	9.08	0	0.00	9.05	0.3	1,643	0.02%
2022/10/07	0	0.00	3	9.34	9.36	-3	1,643	-0.18%
2022/10/06	0	9.25	2	9.20	9.23	-2	1,644	-0.12%
2022/10/05	0	0.00	10.2	9.20	9.22	-10.2	1,652	-0.62%
2022/10/04	1	8.88	1	8.99	8.98	0	1,664	0.00%
2022/09/28	5.5	8.39	2	8.28	8.23	3.5	1,702	0.21%
2022/09/26	5	8.86	0	0.00	8.59	5	1,707	0.29%
2022/09/23	0.3	9.15	0	0.00	9.12	0.3	1,703	0.02%
2022/09/22	0.3	9.09	0	0.00	9.20	0.3	1,732	0.02%
2022/09/20	1	9.32	0	0.00	9.31	1	1,743	0.06%
2022/09/16	0.1	9.51	0	0.00	9.45	0.1	1,783	0.00%
2022/09/15	10.1	9.54	0	0.00	9.54	10.1	1,822	0.55%
2022/09/14	0.2	9.48	0	0.00	9.43	0.2	1,837	0.01%
2022/09/13	0	0.00	1	9.49	9.45	-1	1,849	-0.05%
2022/09/12	37	9.44	1	9.41	9.40	36	1,896	1.90%
2022/09/08	1	9.51	0	0.00	9.57	1	1,913	0.05%
2022/09/07	2.1	9.30	0	0.00	9.34	2.1	1,931	0.11%
2022/09/06	0.3	9.51	0	0.00	9.45	0.3	1,940	0.01%
2022/09/05	7	9.67	0	0.00	9.60	7	1,962	0.36%
2022/09/02	7.1	9.96	0	0.00	9.90	7.1	1,958	0.36%
2022/09/01	2	10.05	0	0.00	10.05	2	1,960	0.10%
2022/08/31	2	10.40	0	0.00	10.30	2	1,961	0.10%
2022/08/29	0	10.25	0	0.00	10.15	0	1,769	0.00%
2022/08/24	2	10.30	0	0.00	10.25	2	2,192	0.09%
2022/08/19	0	0.00	1.1	10.70	10.70	-1.1	2,648	-0.04%
2022/08/17	0.1	10.55	2	10.50	10.40	-1.9	2,661	-0.07%
2022/08/12	5	10.25	0	0.00	10.30	5	3,096	0.16%
2022/08/11	30	10.20	0	0.00	10.15	30	3,110	0.96%
2022/08/05	0	0.00	1	10.05	10.05	-1	3,160	-0.03%
2022/08/03	0	0.00	1	9.96	9.96	-1	3,145	-0.03%
2022/08/01	0	0.00	3	10.30	10.35	-3	3,154	-0.10%
2022/07/28	0	0.00	15	10.23	10.10	-15	3,145	-0.48%
2022/07/26	10	10.20	0	0.00	10.10	10	3,138	0.32%
2022/07/25	1	10.15	0	0.00	10.15	1	3,133	0.03%
2022/07/22	3	10.17	0	0.00	10.10	3	3,132	0.10%
2022/07/21	1	10.10	0	0.00	10.10	1	3,151	0.03%
2022/07/18	0	0.00	2	9.76	9.80	-2	3,153	-0.06%
2022/07/15	1	9.45	6	9.48	9.46	-5	3,149	-0.16%
2022/07/13	0	0.00	2	9.17	9.30	-2	3,182	-0.06%
2022/07/12	4	9.00	3	9.08	8.91	1	3,182	0.03%
2022/07/11	2	9.41	0	0.00	9.35	2	3,175	0.06%
2022/07/07	1.1	9.19	0	0.00	9.22	1.1	3,180	0.03%
2022/07/06	5	9.13	0	0.00	9.02	5	3,190	0.16%
2022/07/05	0	9.16	2	9.23	9.16	-2	3,185	-0.06%
2022/07/04	4	9.07	12	9.03	9.05	-8	3,196	-0.25%
2022/07/01	4	9.25	2	9.22	9.06	2	3,223	0.06%
2022/06/30	4	9.73	1	9.67	9.68	3	3,217	0.09%
2022/06/29	1	10.10	0	0.00	10.05	1	3,222	0.03%
2022/06/27	0	0.00	100	10.15	10.25	-100	3,251	-3.08%
2022/06/24	1	9.95	0	0.00	10.00	1	3,266	0.03%
2022/06/22	3.2	9.88	63	9.85	9.76	-59.8	3,260	-1.83%
2022/06/21	2.2	9.89	2	9.80	10.05	0.2	3,260	0.01%
2022/06/20	67	9.88	0	0.00	9.66	67	3,264	2.05%
2022/06/17	59	9.98	0	0.00	10.10	59	3,231	1.83%
2022/06/16	5	10.45	0.1	10.20	10.10	4.9	3,230	0.15%
2022/06/14	28	10.12	15	10.05	10.20	13	3,260	0.40%
2022/06/13	23	10.24	2	10.20	10.15	21	3,251	0.65%
2022/06/10	20	10.45	2	10.55	10.45	18	3,247	0.55%
2022/06/09	2	10.65	10	10.74	10.60	-8	3,235	-0.25%
2022/06/07	0	0.00	1	10.60	10.50	-1	3,216	-0.03%
2022/06/06	4	10.63	2	10.63	10.65	2	3,230	0.06%
2022/06/02	34.4	10.84	2	11.00	10.75	32.4	3,155	1.03%
2022/06/01	4	10.65	26	10.75	10.70	-22	2,944	-0.75%
2022/05/31	2	10.75	0	0.00	10.65	2	2,886	0.07%
2022/05/30	2	10.38	0	0.00	10.40	2	2,659	0.08%
2022/05/27	2	10.73	0	0.00	10.45	2	2,700	0.07%
2022/05/26	13	10.17	0	0.00	10.15	13	2,557	0.51%
2022/05/25	23	10.25	2	10.30	10.25	21	2,553	0.82%
2022/05/24	13	10.35	3	10.65	10.25	10	2,575	0.39%
2022/05/23	6	11.28	0	0.00	10.90	6	2,451	0.24%
2022/05/19	0	0.00	2	10.85	10.85	-2	2,164	-0.09%
2022/05/18	0	0.00	10	10.95	11.15	-10	2,169	-0.46%
2022/05/17	1	10.55	0	0.00	10.65	1	2,150	0.05%
2022/05/13	2	10.20	0	0.00	10.40	2	2,197	0.09%
2022/05/10	1	10.30	0	0.00	10.40	1	2,291	0.04%
2022/05/09	0.2	10.60	0	0.00	10.30	0.2	2,352	0.01%
2022/05/06	3.2	10.70	0	0.00	10.75	3.2	2,403	0.13%
2022/05/04	3	10.77	2	10.65	10.65	1	2,457	0.04%
2022/05/03	1	10.70	0	0.00	10.75	1	2,489	0.04%
2022/04/29	10	10.75	0	0.00	10.60	10	2,523	0.40%
2022/04/28	2	10.70	2	10.75	10.80	0	2,560	0.00%
2022/04/27	1	10.50	0	0.00	10.70	1	2,599	0.04%
2022/04/26	3	10.75	1	10.75	10.75	2	2,597	0.08%
2022/04/25	3	10.78	0	0.00	10.75	3	2,627	0.11%
2022/04/22	2	11.20	1	11.10	11.20	1	2,649	0.04%
2022/04/21	2	11.35	0	0.00	11.25	2	2,739	0.07%
2022/04/20	4	11.25	0	0.00	11.30	4	2,815	0.14%
2022/04/19	5	11.20	0	0.00	11.20	5	3,010	0.17%
2022/04/18	1.2	10.87	0	0.00	10.90	1.2	3,160	0.04%
2022/04/15	1	11.10	2	11.10	11.05	-1	3,583	-0.03%
2022/04/14	2	11.15	0	0.00	11.15	2	3,739	0.05%
2022/04/13	5	11.35	0	0.00	11.35	5	3,916	0.13%
2022/04/12	1.2	11.03	3	11.08	11.05	-1.8	4,330	-0.04%
2022/04/11	4.1	11.19	2	11.43	11.15	2.1	4,688	0.04%
2022/04/08	3	11.48	2	11.65	11.55	1	5,939	0.02%
2022/04/07	12	11.56	2	11.60	11.45	10	6,608	0.15%
2022/04/06	1	11.85	0	0.00	11.90	1	6,749	0.01%
2022/04/01	7	11.94	6	11.93	11.95	1	7,088	0.01%
2022/03/31	1	12.15	0	0.00	12.10	1	7,157	0.01%
2022/03/30	1	12.25	0	0.00	12.25	1	7,207	0.01%
2022/03/29	16	12.43	0	0.00	12.30	16	7,276	0.22%
2022/03/28	5	12.55	0	0.00	12.60	5	7,773	0.06%
2022/03/25	1	13.00	0	0.00	12.85	1	7,848	0.01%
2022/03/23	1	13.10	0	0.00	13.00	1	8,054	0.01%
2022/03/21	1	13.25	3	12.95	12.90	-2	9,065	-0.02%
2022/03/18	1	13.15	0	0.00	13.15	1	10,021	0.01%
2022/03/16	3	13.05	0	0.00	12.75	3	10,964	0.03%
2022/03/14	2	13.30	0	0.00	13.15	2	11,143	0.02%
2022/03/10	0	0.00	7	13.14	13.10	-7	11,290	-0.06%
2022/03/08	5.1	12.32	3	12.15	12.15	2.1	11,217	0.02%
2022/03/07	0	0.00	1	12.20	12.20	-1	11,190	-0.01%
2022/03/04	1	12.85	0	0.00	12.80	1	11,281	0.01%
2022/03/03	2	13.00	1	13.00	13.00	1	11,300	0.01%
2022/03/02	5	12.99	0	0.00	13.00	5	11,335	0.04%
2022/02/25	11	12.98	0	0.00	12.80	11	11,249	0.10%
2022/02/24	2	12.90	0	0.00	12.85	2	11,276	0.02%
2022/02/23	0	0.00	10	13.55	13.55	-10	11,268	-0.09%
2022/02/15	0	0.00	4	14.11	13.90	-4	11,272	-0.04%
2022/02/11	0	0.00	3	14.35	14.30	-3	11,205	-0.03%
2022/02/10	0	0.00	10	14.25	14.20	-10	11,154	-0.09%
2022/02/08	1	13.75	0	0.00	14.00	1	11,059	0.01%
2022/02/07	0	0.00	3	13.45	13.45	-3	11,009	-0.03%
2022/01/26	2	12.90	5	12.86	12.70	-3	10,980	-0.03%
2022/01/25	1	12.85	3	12.80	12.75	-2	10,972	-0.02%
2022/01/24	10	13.15	10	13.00	13.15	0	10,947	0.00%
2022/01/21	2	13.25	1	13.25	13.25	1	10,923	0.01%
2022/01/20	0	0.00	5	13.95	13.70	-5	10,900	-0.05%
2022/01/19	0	0.00	1	13.60	13.60	-1	10,860	-0.01%
2022/01/18	1	13.95	7	14.01	13.75	-6	10,828	-0.06%
2022/01/17	10	13.55	15	13.49	13.65	-5	10,791	-0.05%
2022/01/14	11	13.27	13	13.36	13.35	-2	10,755	-0.02%
2022/01/13	18	13.85	10	14.10	13.70	8	10,673	0.07%
2022/01/12	24	14.09	22.4	14.22	14.00	1.6	10,594	0.02%
2022/01/11	20	13.96	2	14.40	14.15	18	10,392	0.17%
2022/01/10	6	14.85	3	14.88	14.40	3	10,207	0.03%
2022/01/07	3	14.58	5	14.50	14.55	-2	9,773	-0.02%
2022/01/06	5	15.11	1	15.25	15.15	4	9,598	0.04%
2022/01/05	15	15.65	2	15.63	14.90	13	9,413	0.14%
2022/01/04	7	15.36	4	15.35	15.10	3	8,986	0.03%
2022/01/03	40.4	16.15	59.5	16.21	16.10	-19.1	8,602	-0.22%
2021/12/30	2	15.88	53	15.93	16.00	-51	7,340	-0.69%
2021/12/29	2	14.65	1	15.00	14.55	1	6,655	0.02%
2021/12/28	7	14.77	5	14.74	14.60	2	6,490	0.03%
2021/12/27	2	14.30	6	14.45	14.45	-4	6,159	-0.06%
2021/12/24	21	14.12	23	14.11	14.10	-2	6,077	-0.03%
2021/12/23	4	14.35	5	14.40	14.35	-1	6,005	-0.02%
2021/12/22	28	14.64	26	14.60	14.30	2	5,924	0.03%
2021/12/21	2	13.95	0	0.00	13.95	2	5,385	0.04%
2021/12/20	1	14.05	0.5	14.05	14.10	0.5	5,307	0.01%
2021/12/17	7	14.09	19	14.12	14.00	-12	5,250	-0.23%
2021/12/16	32	14.70	24	14.71	14.85	8	5,064	0.16%
2021/12/15	71	14.70	52	14.88	14.60	19	4,812	0.39%
2021/12/14	67	15.49	46	14.77	14.10	21	4,038	0.52%
2021/12/13	28	15.04	30	15.43	15.55	-2	3,048	-0.07%
2021/12/10	65	13.47	95	13.65	14.15	-30	2,758	-1.09%
2021/12/09	7	12.35	23	12.59	12.90	-16	2,045	-0.78%
2021/12/08	0	0.00	4	11.55	11.75	-4	1,838	-0.22%
2021/12/07	8	11.58	0	0.00	11.50	8	1,810	0.44%
2021/12/06	5	11.40	6	11.45	11.45	-1	1,682	-0.06%
2021/12/01	3	10.90	0	0.00	11.10	3	1,688	0.18%
2021/11/30	2	10.85	1	10.85	10.85	1	1,681	0.06%
2021/11/29	2	10.70	0	0.00	10.70	2	1,549	0.13%
2021/11/26	2	11.10	0	0.00	10.90	2	1,524	0.13%
2021/11/23	3	11.60	3.1	11.50	11.25	-0.1	1,424	-0.01%
2021/11/22	0	0.00	1	11.70	11.70	-1	1,376	-0.07%
2021/11/18	16	11.50	1	11.15	11.50	15	1,294	1.16%
2021/11/17	1	11.00	0	0.00	11.00	1	1,240	0.08%
2021/11/16	3	10.95	0	0.00	10.90	3	1,240	0.24%
2021/11/12	3	11.30	0	0.00	10.90	3	1,226	0.24%
2021/11/10	0.1	11.30	0	0.00	11.15	0.1	1,203	0.00%
2021/11/08	1	11.35	3	11.40	11.40	-2	1,220	-0.16%
2021/11/04	4	11.15	0	0.00	11.10	4	1,268	0.32%
2021/11/03	0.1	11.25	0	0.00	11.15	0.1	1,273	0.01%
2021/10/28	1	11.35	0	0.00	11.20	1	1,343	0.07%
2021/10/27	0	0.00	1	11.20	11.15	-1	1,329	-0.08%
2021/10/22	0	11.25	0	0.00	11.15	0	1,361	0.00%
2021/10/21	0	0.00	2	10.95	11.00	-2	1,366	-0.15%
2021/10/20	10	11.00	0	0.00	10.80	10	1,380	0.72%
2021/10/14	5	10.30	0	0.00	10.35	5	1,569	0.32%
2021/10/13	0	10.55	0	0.00	10.30	0	1,672	0.00%
2021/10/08	0	0.00	3	10.70	10.60	-3	1,688	-0.18%
2021/10/04	10	10.49	1	10.50	10.20	9	1,738	0.52%
2021/10/01	4	10.89	0	0.00	10.85	4	1,715	0.23%
2021/09/30	3	11.10	0	0.00	11.20	3	1,703	0.18%
2021/09/28	2	11.40	0	0.00	11.45	2	1,721	0.12%
2021/09/27	0	0.00	20	11.45	11.60	-20	1,732	-1.15%
2021/09/22	2	11.20	2	11.20	11.20	0	1,739	0.00%
2021/09/15	3	11.20	0	0.00	11.25	3	1,811	0.17%
2021/09/13	20	11.30	0	0.00	11.25	20	1,832	1.09%
2021/09/09	4	11.00	5	11.10	11.20	-1	1,861	-0.05%
2021/09/08	1	11.10	0	0.00	10.85	1	1,860	0.05%
2021/09/06	0	0.00	3	11.75	11.40	-3	1,825	-0.16%
2021/09/01	5	12.00	0	0.00	12.00	5	1,827	0.27%
2021/08/31	0	0.00	1	11.90	11.90	-1	1,861	-0.05%
2021/08/30	0	11.85	0	0.00	11.85	0	1,869	0.00%
2021/08/24	2	12.15	0	0.00	11.75	2	1,895	0.11%
2021/08/23	0	0.00	5	11.95	12.15	-5	1,923	-0.26%
2021/08/19	8	11.48	0	0.00	11.40	8	1,928	0.41%
2021/08/18	1	11.50	1	11.55	12.00	0	1,917	0.00%
2021/08/17	7	11.68	0	0.00	11.60	7	1,937	0.36%
2021/08/16	4	11.95	0	0.00	11.90	4	1,948	0.21%
2021/08/13	3	12.55	0	0.00	12.25	3	1,972	0.15%
2021/08/12	3	12.67	1	12.65	12.65	2	1,974	0.10%
2021/08/11	13	12.56	0	0.00	12.50	13	1,996	0.65%
2021/08/10	3	13.18	0	0.00	13.15	3	1,991	0.15%
2021/08/09	20	13.33	0	0.00	13.30	20	2,041	0.98%
2021/08/06	15	13.43	0	0.00	13.35	15	2,058	0.73%
2021/08/05	1	13.65	0	0.00	13.55	1	2,111	0.05%
2021/08/04	0	0.00	3	14.00	14.10	-3	2,129	-0.14%
2021/08/03	3	13.55	0	0.00	13.50	3	2,160	0.14%
2021/08/02	2	13.35	0	0.00	13.55	2	2,198	0.09%
2021/07/30	1	13.40	1	13.50	13.30	0	2,233	0.00%
2021/07/28	0	0.00	1	13.35	13.35	-1	2,338	-0.04%
2021/07/26	2	14.00	0	0.00	14.05	2	2,533	0.08%
2021/07/23	1	13.80	1	13.95	14.00	0	2,604	0.00%
2021/07/22	2	13.30	2	13.50	13.80	0	2,696	0.00%
2021/07/21	4	13.15	0	0.00	13.15	4	2,834	0.14%
2021/07/20	1	13.45	0	0.00	13.45	1	3,015	0.03%
2021/07/19	4	13.90	6	14.18	14.25	-2	3,107	-0.06%
2021/07/16	2	13.50	5	13.56	13.60	-3	3,274	-0.09%
2021/07/15	2	13.25	0	0.00	13.45	2	3,479	0.06%
2021/07/14	14	13.70	13	13.39	13.25	1	3,524	0.03%
2021/07/13	2	13.65	3	14.00	13.70	-1	3,579	-0.03%
2021/07/12	4	13.33	2	13.50	13.55	2	3,608	0.06%
2021/07/07	4	13.30	0	0.00	13.25	4	3,992	0.10%
2021/07/06	1	13.50	0	0.00	13.50	1	4,159	0.02%
2021/07/05	0	0.00	2	14.05	13.75	-2	4,274	-0.05%
2021/07/02	2	13.30	0	0.00	13.35	2	4,318	0.05%
2021/06/30	0	13.45	0	0.00	13.50	0	4,552	0.00%
2021/06/29	3	13.60	2	13.40	13.40	1	4,776	0.02%
2021/06/28	3	13.68	2	13.75	13.75	1	5,029	0.02%
2021/06/25	0	0.00	4	13.90	14.15	-4	5,310	-0.08%
2021/06/23	0	0.00	3	13.62	13.55	-3	5,450	-0.06%
2021/06/21	2	13.25	0	0.00	13.25	2	5,511	0.04%
2021/06/18	6	13.76	0	0.00	13.65	6	5,603	0.11%
2021/06/17	0	0.00	7	13.91	14.00	-7	5,734	-0.12%
2021/06/16	6	13.72	20	13.67	13.55	-14	6,069	-0.23%
2021/06/15	1	13.80	2	13.85	13.85	-1	6,337	-0.02%
2021/06/11	1	13.80	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%
2021/06/08	1	14.35	1	13.95	13.95	0	6,375	0.00%
2021/06/04	1	14.00	0	0.00	13.95	1	6,357	0.02%
2021/06/03	3	14.10	0	0.00	14.15	3	6,361	0.05%
2021/06/02	1	14.30	0	0.00	14.05	1	6,359	0.02%
2021/06/01	0	0.00	4	14.25	14.30	-4	6,363	-0.06%
2021/05/31	2	13.65	4	13.95	13.80	-2	6,353	-0.03%
2021/05/28	0	0.00	2	13.80	13.65	-2	6,333	-0.03%
2021/05/27	2	13.30	2	13.55	13.35	0	6,351	0.00%
2021/05/26	2	13.40	0	0.00	13.55	2	6,377	0.03%
2021/05/25	0	0.00	4	13.53	13.40	-4	6,403	-0.06%
2021/05/24	2	12.60	0	0.00	13.20	2	6,427	0.03%
2021/05/19	2	12.60	1	12.70	12.85	1	6,491	0.02%
2021/05/18	2	12.10	20	12.25	12.30	-18	6,486	-0.28%
2021/05/17	1	11.20	36	11.65	11.20	-35	6,454	-0.54%
2021/05/14	18	12.33	0	0.00	12.40	18	6,392	0.28%
2021/05/13	1	12.25	0	0.00	12.45	1	6,367	0.02%
2021/05/12	5	13.09	1	13.70	12.70	4	6,401	0.06%
2021/05/11	6	14.48	0	0.00	14.05	6	6,343	0.09%
2021/05/10	0	0.00	1	15.35	15.60	-1	6,320	-0.02%
2021/05/07	4	14.78	4	14.90	14.90	0	6,300	0.00%
2021/05/06	2	14.65	0	0.00	14.35	2	6,262	0.03%
2021/05/05	6	14.82	0	0.00	14.55	6	6,200	0.10%
2021/05/04	5	14.94	105	15.37	14.80	-100	6,154	-1.62%	大賣/
2021/05/03	45	16.07	2	15.80	15.85	43	6,039	0.71%
2021/04/29	52	17.26	1	17.55	17.05	51	5,940	0.86%
2021/04/28	32	17.89	7	17.58	17.75	25	5,858	0.43%
2021/04/27	8	17.89	12	17.75	17.70	-4	5,780	-0.07%
2021/04/26	14	18.28	1	18.00	18.25	13	5,597	0.23%
2021/04/23	109	17.97	10	17.69	18.00	99	5,401	1.83%	大買/
2021/04/22	36	17.90	14	17.64	17.00	22	5,269	0.42%
2021/04/21	13	17.99	18	18.07	18.35	-5	5,031	-0.10%
2021/04/20	2	17.70	0	0.00	17.40	2	4,900	0.04%
2021/04/19	3	17.22	0	0.00	17.25	3	4,883	0.06%
2021/04/16	12	17.49	1	17.50	17.40	11	4,822	0.23%
2021/04/15	3	17.53	4	17.63	17.45	-1	4,768	-0.02%
2021/04/14	2	16.45	3	17.05	16.75	-1	4,583	-0.02%
2021/04/13	6	17.48	5	17.74	16.90	1	4,557	0.02%
2021/04/12	7	17.66	32	17.65	17.70	-25	4,493	-0.56%
2021/04/09	2	17.50	0	0.00	17.35	2	4,339	0.05%
2021/04/08	5	17.25	4	17.34	17.30	1	4,247	0.02%
2021/04/07	31	17.39	5	17.26	17.35	26	4,208	0.62%
2021/04/06	4	17.35	5	16.91	16.85	-1	4,178	-0.02%
2021/04/01	0	0.00	2	17.10	17.00	-2	4,311	-0.05%
2021/03/31	6	16.75	51	16.85	16.85	-45	4,099	-1.10%
2021/03/30	6	16.04	21	16.18	16.10	-15	3,892	-0.39%
2021/03/29	3	15.20	7	15.53	15.40	-4	3,593	-0.11%
2021/03/26	1	14.70	1	14.75	14.80	0	3,579	0.00%
2021/03/25	22	14.82	3	14.50	14.55	19	3,595	0.53%
2021/03/24	18	14.95	8	14.98	14.90	10	3,567	0.28%
2021/03/23	12	15.93	1	16.10	15.10	11	3,541	0.31%
2021/03/22	1	15.15	5	15.63	15.55	-4	3,447	-0.12%
2021/03/19	17	15.18	9	15.08	15.00	8	3,346	0.24%
2021/03/18	2	14.95	28	14.48	15.30	-26	3,049	-0.85%
2021/03/15	0	0.00	10	14.15	14.20	-10	2,941	-0.34%
2021/03/12	11	14.00	100	14.00	14.00	-89	2,967	-3.00%
2021/03/11	0	0.00	17	14.15	14.05	-17	3,131	-0.54%
2021/03/08	2	13.80	0	0.00	13.50	2	3,479	0.06%
2021/03/05	1	13.70	0	0.00	13.50	1	3,730	0.03%
2021/03/04	1	13.90	0	0.00	13.95	1	3,922	0.03%
2021/03/03	1	13.80	1	14.05	14.10	0	3,955	0.00%
2021/02/26	100	13.80	1	14.20	14.20	99	3,976	2.49%
2021/02/24	15	14.00	15	14.19	13.95	0	4,016	0.00%
2021/02/23	0	0.00	89	13.96	14.10	-89	4,399	-2.02%
2021/02/22	2	14.03	12	13.92	14.05	-10	4,684	-0.21%
2021/02/19	1	13.60	0	0.00	13.50	1	4,625	0.02%
2021/02/18	1	13.20	1	13.35	13.45	0	4,610	0.00%
2021/02/05	3	12.65	0	0.00	12.60	3	4,589	0.07%
2021/02/04	87	12.74	0	0.00	12.70	87	4,590	1.90%
2021/02/03	11	13.05	4	12.51	13.00	7	4,579	0.15%
2021/02/02	3	12.60	1	12.60	12.50	2	4,487	0.04%
2021/02/01	0	0.00	0.1	12.10	12.75	-0.1	4,465	0.00%
2021/01/29	0	0.00	1	12.30	12.25	-1	4,401	-0.02%
2021/01/28	0	0.00	1	12.40	12.30	-1	4,375	-0.02%
2021/01/27	4	12.61	3	12.50	12.50	1	4,368	0.02%
2021/01/25	3	12.52	1	12.55	12.55	2	4,361	0.05%
2021/01/22	3	12.45	2	12.65	12.65	1	4,354	0.02%
2021/01/21	0	0.00	2	12.70	12.40	-2	4,341	-0.05%
2021/01/20	4	12.63	22	12.83	12.50	-18	4,325	-0.42%
2021/01/19	10	13.40	1	13.20	13.20	9	4,281	0.21%
2021/01/18	4	13.20	1	13.30	13.30	3	4,270	0.07%
2021/01/15	6	13.64	1	13.85	13.55	5	4,250	0.12%
2021/01/14	23	14.18	5	14.08	14.05	18	4,215	0.43%
2021/01/13	12	14.04	15	14.26	14.00	-3	4,188	-0.07%
2021/01/08	23	13.74	0	0.00	13.60	23	4,066	0.57%
2021/01/07	1	13.85	0	0.00	13.80	1	4,093	0.02%
2021/01/06	13	14.07	4	14.55	13.80	9	4,117	0.22%
2021/01/05	0	0.00	10	14.40	14.30	-10	4,033	-0.25%
2021/01/04	8	14.10	8	14.40	14.25	0	3,993	0.00%
2020/12/30	10	14.20	0	0.00	14.25	10	3,931	0.25%
2020/12/28	1	14.70	17	14.54	14.85	-16	3,815	-0.42%
2020/12/25	0	0.00	2	13.95	14.10	-2	3,536	-0.06%
2020/12/24	10	14.27	11	14.58	14.05	-1	3,515	-0.03%
2020/12/23	0	0.00	1	13.80	14.15	-1	3,468	-0.03%
2020/12/22	22	13.95	20	14.25	13.80	2	3,450	0.06%
2020/12/21	0	0.00	2	13.15	13.60	-2	3,323	-0.06%
2020/12/18	3	13.85	3	13.95	13.70	0	3,302	0.00%
2020/12/17	6	13.81	3	13.85	13.85	3	3,288	0.09%
2020/12/16	0	0.00	2	13.75	13.80	-2	3,303	-0.06%
2020/12/15	3	13.73	1	13.65	13.65	2	3,289	0.06%
2020/12/11	0	0.00	1	14.00	13.60	-1	3,222	-0.03%
2020/12/10	4	14.00	0	14.10	13.95	4	3,164	0.13%
2020/12/09	2.1	14.17	3	14.27	14.10	-0.9	3,119	-0.03%
2020/12/08	1.6	13.87	2	13.98	13.85	-0.4	3,059	-0.01%
2020/12/07	10	14.53	17	14.20	14.25	-7	3,048	-0.23%
2020/12/04	6	14.39	0	0.00	14.50	6	2,894	0.21%
2020/12/03	3	13.75	0	0.00	13.65	3	2,678	0.11%
2020/12/02	2	13.88	4	13.90	13.90	-2	2,725	-0.07%
2020/12/01	2	14.40	108	14.30	14.30	-106	2,750	-3.85%	大賣/鉅額交易
2020/11/30	2	13.60	9	13.65	13.70	-7	2,681	-0.26%
2020/11/27	0	0.00	19	12.84	12.95	-19	2,474	-0.77%
2020/11/26	1	12.85	7	12.76	12.70	-6	2,480	-0.24%
2020/11/25	0	0.00	7	12.81	12.55	-7	2,452	-0.29%
2020/11/24	3	12.78	6	12.70	12.50	-3	2,414	-0.12%
2020/11/23	2	12.50	0	0.00	12.65	2	2,395	0.08%
2020/11/20	4	12.93	2	13.08	12.65	2	2,329	0.09%
2020/11/19	3	12.78	13	12.73	12.90	-10	1,896	-0.53%
2020/11/18	0	0.00	1	11.70	11.75	-1	1,573	-0.06%
2020/11/17	2	11.53	0	0.00	11.55	2	1,568	0.13%
2020/11/10	0	0.00	10	11.37	11.25	-10	1,632	-0.61%
2020/11/09	3	11.25	0	0.00	11.25	3	1,624	0.18%
2020/11/06	0	0.00	4	11.20	11.10	-4	1,622	-0.25%
2020/11/04	1	11.10	0	0.00	11.15	1	1,658	0.06%
2020/11/02	0.1	11.40	0	0.00	10.85	0.1	1,683	0.00%
2020/10/29	11	11.20	0	0.00	11.25	11	1,687	0.65%
2020/10/28	2	11.65	0	0.00	11.45	2	1,721	0.12%
2020/10/27	2	11.60	1	11.55	11.55	1	1,813	0.06%
2020/10/20	2	11.55	0	0.00	11.65	2	1,861	0.11%
2020/10/15	2	12.10	3	11.88	11.80	-1	1,877	-0.05%
2020/10/13	12	11.14	3	11.33	11.30	9	1,825	0.49%
2020/10/12	4	11.24	0	0.00	11.15	4	1,826	0.22%
2020/10/06	4	11.20	0	0.00	11.25	4	1,890	0.21%
2020/10/05	0	0.00	4	11.10	11.10	-4	1,926	-0.21%
2020/09/25	8	10.81	0	0.00	10.65	8	2,363	0.34%
2020/09/24	2	11.15	0	0.00	11.20	2	2,353	0.08%
2020/09/22	10	11.75	0	0.00	11.75	10	2,363	0.42%
2020/09/18	0	0.00	1	12.00	11.95	-1	2,341	-0.04%
2020/09/17	0	0.00	1.1	11.95	11.95	-1.1	2,337	-0.05%
2020/09/15	1	11.80	0	0.00	11.80	1	2,358	0.04%
2020/09/11	1	11.65	18	11.75	11.60	-17	2,413	-0.70%
2020/09/09	0	0.00	3	12.10	12.20	-3	2,363	-0.13%
2020/09/08	3	12.17	13	11.90	11.90	-10	2,353	-0.42%
2020/09/07	3	12.45	1	12.25	12.15	2	2,355	0.08%
2020/09/04	55	11.92	4	11.90	12.50	51	2,284	2.23%
2020/09/03	2	12.00	10	11.67	11.85	-8	2,171	-0.37%
2020/09/02	0	0.00	0.7	11.30	11.15	-0.7	1,993	-0.04%
2020/09/01	102	11.44	106	11.16	11.10	-4	2,031	-0.20%	大買/大賣/
2020/08/31	2	10.90	0	0.00	10.85	2	2,084	0.10%
2020/08/28	0	0.00	5	10.90	10.90	-5	2,094	-0.24%
2020/08/27	0	0.00	2	11.10	11.10	-2	2,112	-0.09%
2020/08/25	2	10.75	0	0.00	10.75	2	2,101	0.10%
2020/08/24	5	10.75	0	0.00	10.60	5	2,117	0.24%
2020/08/20	2	10.90	2	10.45	10.40	0	2,123	0.00%
2020/08/18	1	11.50	0	0.00	11.55	1	2,069	0.05%
2020/08/14	0	0.00	6	11.13	11.30	-6	2,038	-0.29%
2020/08/10	0	0.00	2	11.40	11.40	-2	2,035	-0.10%
2020/08/05	0	0.00	1	11.90	11.85	-1	2,041	-0.05%
2020/08/04	20	11.83	0	0.00	11.80	20	2,050	0.98%
2020/08/03	1	12.10	2	11.88	11.80	-1	2,056	-0.05%
2020/07/31	9	11.94	0	0.00	12.00	9	2,039	0.44%
2020/07/29	0	0.00	4	10.90	10.90	-4	1,951	-0.20%
2020/07/27	2	11.25	6	11.20	11.20	-4	1,951	-0.21%
2020/07/24	2	11.30	0	0.00	11.25	2	1,988	0.10%
2020/07/22	1	11.90	0	0.00	11.65	1	2,039	0.05%
2020/07/20	2	11.30	0	0.00	11.30	2	2,010	0.10%
2020/07/17	3	11.50	0	0.00	11.55	3	2,006	0.15%
2020/07/16	2	11.50	1	11.70	11.60	1	1,998	0.05%
2020/07/13	2	11.90	0	0.00	12.20	2	2,016	0.10%
2020/07/10	5	11.90	0	0.00	11.80	5	2,011	0.25%
2020/07/09	4	12.50	10	12.50	12.25	-6	1,988	-0.30%
2020/07/08	114	12.69	4	12.93	12.65	110	1,940	5.67%	大買/鉅額交易
2020/07/07	15	12.05	0	0.00	12.00	15	1,684	0.89%
2020/07/06	0	0.00	4	11.40	11.25	-4	1,610	-0.25%
2020/07/03	4	11.05	0	0.00	11.00	4	1,589	0.25%
2020/06/29	4	10.55	0	0.00	10.55	4	1,644	0.24%
2020/06/24	2	10.95	2	10.85	10.90	0	1,636	0.00%
2020/06/23	2	10.98	0	0.00	10.90	2	1,664	0.12%
2020/06/22	0	0.00	2	11.35	11.25	-2	1,665	-0.12%
2020/06/19	0.5	11.00	0	0.00	11.05	0.5	1,653	0.03%
2020/06/18	10	10.95	2	10.85	10.95	8	1,633	0.49%
2020/06/15	1	10.30	0	0.00	10.30	1	1,700	0.06%
2020/06/12	3	10.45	0	0.00	10.65	3	1,715	0.17%
2020/06/09	1	11.20	0	0.00	11.10	1	1,772	0.06%
2020/06/02	2	10.45	6	10.50	10.50	-4	1,793	-0.22%
2020/05/29	2	10.00	0	0.00	10.00	2	1,885	0.11%
2020/05/28	2	10.55	0	0.00	10.30	2	1,875	0.11%
2020/05/26	0	0.00	1	10.25	10.25	-1	1,881	-0.05%
2020/05/22	5	10.52	2	10.40	10.30	3	1,885	0.16%
2020/05/18	2	10.60	0	0.00	10.35	2	1,889	0.11%
2020/05/14	3	11.10	1	10.85	10.85	2	1,875	0.11%
2020/05/11	0	0.00	15	11.70	11.60	-15	1,844	-0.81%
2020/05/05	2	11.30	0	0.00	11.30	2	1,813	0.11%
2020/05/04	2	11.55	0	0.00	11.50	2	1,809	0.11%
2020/04/27	0	0.00	2	11.35	11.45	-2	1,758	-0.11%
2020/04/23	0	0.00	3	11.20	11.15	-3	1,761	-0.17%
2020/04/22	1	10.90	3	10.95	11.00	-2	1,769	-0.11%
2020/04/20	0	0.00	11	11.16	11.40	-11	1,832	-0.60%
2020/04/15	3	11.12	0	0.00	11.25	3	1,812	0.17%
2020/04/13	2	10.50	0	0.00	10.45	2	1,826	0.11%
2020/04/09	5	10.18	0	0.00	10.35	5	1,909	0.26%
2020/04/08	2	10.15	0	0.00	10.30	2	2,025	0.10%
2020/04/07	4	10.13	4	10.15	10.15	0	2,007	0.00%
2020/04/06	1	9.91	1	10.10	10.00	0	1,996	0.00%
2020/04/01	0	0.00	6	9.67	9.84	-6	1,973	-0.30%
2020/03/31	1	9.40	1	9.19	9.28	0	1,908	0.00%
2020/03/30	1	8.99	5	8.93	9.17	-4	1,897	-0.21%
2020/03/27	2	9.29	3	9.31	9.25	-1	1,890	-0.05%
2020/03/26	0	0.00	2	8.63	8.89	-2	1,865	-0.11%
2020/03/25	4	8.50	0	0.00	8.39	4	1,857	0.22%
2020/03/24	1	7.90	1	7.94	7.96	0	1,864	0.00%
2020/03/23	7	7.56	0	0.00	7.45	7	1,895	0.37%
2020/03/20	4	8.07	0	0.00	7.93	4	1,909	0.21%
2020/03/19	0	0.00	22	7.70	7.66	-22	1,914	-1.15%
2020/03/18	0	0.00	1	8.96	8.51	-1	1,893	-0.05%
2020/03/17	10	9.34	1	9.59	9.20	9	1,863	0.48%
2020/03/13	2	10.45	0	0.00	10.50	2	1,807	0.11%
2020/03/12	4	12.48	12	12.18	11.60	-8	1,760	-0.45%
2020/03/11	7	13.14	6	13.10	12.70	1	1,717	0.06%
2020/03/10	1	12.50	3	12.62	13.15	-2	1,731	-0.12%
2020/03/09	3	13.18	2	12.98	12.90	1	1,701	0.06%
2020/03/06	6	14.13	5	14.02	13.70	1	1,661	0.06%
2020/03/05	3	13.42	6	13.88	13.95	-3	1,566	-0.19%
2020/02/27	4	13.55	3	13.10	13.15	1	1,444	0.07%
2020/02/26	0	0.00	0.5	13.60	13.55	-0.5	1,429	-0.03%
2020/02/25	1	13.50	1	13.60	13.55	0	1,428	0.00%
2020/02/24	5	13.75	0	0.00	13.80	5	1,438	0.35%
2020/02/21	3	14.13	1	14.00	14.00	2	1,446	0.14%
2020/02/20	0	0.00	4	14.20	14.15	-4	1,436	-0.28%
2020/02/19	3	14.17	2	14.20	14.20	1	1,435	0.07%
2020/02/18	2	14.10	26	14.05	14.25	-24	1,433	-1.67%
2020/02/17	1	14.20	0	0.00	14.10	1	1,436	0.07%
2020/02/14	6	14.05	1	14.10	14.10	5	1,474	0.34%
2020/02/13	10	14.25	1	14.45	14.05	9	1,482	0.61%
2020/02/11	1	14.25	2	14.20	14.15	-1	1,484	-0.07%
2020/02/10	1	13.80	0	0.00	13.90	1	1,479	0.07%
2020/02/07	2	14.23	2	14.30	14.15	0	1,474	0.00%
2020/02/06	1	14.30	1	14.40	14.50	0	1,466	0.00%
2020/02/04	5	14.15	0	0.00	14.15	5	1,458	0.34%
2020/02/03	6	13.92	0	0.00	13.70	6	1,471	0.41%
2020/01/31	1	14.80	0	0.00	14.60	1	1,451	0.07%
2020/01/30	8	15.14	0	0.00	14.85	8	1,448	0.55%
2020/01/20	1	16.60	0	0.00	16.50	1	1,426	0.07%
2020/01/17	0	0.00	12	16.81	16.75	-12	1,420	-0.84%
2020/01/16	1	16.85	0	0.00	16.85	1	1,412	0.07%
2020/01/15	0	0.00	2	16.80	16.90	-2	1,402	-0.14%
2020/01/14	1	16.80	2	16.75	16.75	-1	1,386	-0.07%
2020/01/13	1	15.80	2	16.33	16.50	-1	1,318	-0.08%
2020/01/10	1	15.70	1	15.85	15.80	0	1,292	0.00%
2020/01/09	2	16.00	1	15.85	15.75	1	1,295	0.08%
2020/01/08	9	15.92	2	16.03	15.85	7	1,288	0.54%
2020/01/07	1	15.95	3	16.20	16.15	-2	1,274	-0.16%
2020/01/03	17	16.48	42	16.50	16.65	-25	1,230	-2.03%
2020/01/02	1	16.55	1.2	16.49	16.50	-0.2	1,195	-0.02%
2019/12/31	1	15.10	0	0.00	15.15	1	1,074	0.09%
2019/12/26	0	0.00	2	15.15	15.20	-2	1,223	-0.16%
2019/12/20	1	15.45	0	0.00	15.40	1	1,256	0.08%
2019/12/19	0	0.00	4	15.70	15.70	-4	1,270	-0.31%
2019/12/18	0	0.00	2	15.63	15.65	-2	1,299	-0.15%
2019/12/17	0	0.00	2	15.40	15.35	-2	1,263	-0.16%
2019/12/12	0	0.00	1	15.05	14.95	-1	1,159	-0.09%
2019/12/10	1	15.10	0	0.00	15.10	1	1,153	0.09%
2019/12/06	1	15.20	1.8	14.86	14.90	-0.8	1,145	-0.07%
2019/12/05	2	15.10	0	0.00	15.10	2	1,144	0.17%
2019/12/02	0	0.00	0.1	14.75	14.80	-0.1	1,150	-0.01%
2019/11/28	6	15.08	0	0.00	15.10	6	1,173	0.51%
2019/11/26	13	14.97	0	0.00	14.95	13	1,223	1.06%
2019/11/25	3	15.15	0	0.00	15.10	3	1,210	0.25%
2019/11/21	30	15.20	0	0.00	15.30	30	1,207	2.48%
2019/11/20	0	0.00	1	14.80	15.15	-1	1,188	-0.08%
2019/11/19	0	0.00	5	14.80	14.75	-5	1,174	-0.43%
2019/11/18	1	14.95	0	0.00	14.90	1	1,175	0.09%
2019/11/13	0	0.00	1	14.90	15.00	-1	1,173	-0.09%
2019/11/12	1	15.35	0	0.00	15.40	1	1,128	0.09%
2019/11/11	10	15.60	0	0.00	15.55	10	1,126	0.89%
2019/11/08	1	16.20	0	0.00	16.15	1	1,134	0.09%
2019/11/06	0	0.00	10	16.70	16.55	-10	1,130	-0.88%
2019/11/04	0	0.00	2	16.65	16.65	-2	1,149	-0.17%
2019/11/01	0	0.00	1	16.50	16.45	-1	1,166	-0.09%
2019/10/31	12	17.04	0	0.00	16.60	12	1,182	1.02%
2019/10/30	0	0.00	10	17.05	17.10	-10	1,166	-0.86%
2019/10/29	18	17.40	10	17.25	17.10	8	1,167	0.68%
2019/10/28	1	17.40	8	17.55	17.40	-7	1,168	-0.60%
2019/10/24	18	17.50	3	17.70	17.55	15	1,175	1.28%
2019/10/23	1	17.90	0	0.00	17.65	1	1,186	0.08%
2019/10/22	1	17.65	0	0.00	17.60	1	1,185	0.08%
2019/10/21	0	0.00	6	17.65	17.65	-6	1,199	-0.50%
2019/10/15	11	17.66	0	0.00	17.70	11	1,234	0.89%
2019/10/08	10	17.84	0	0.00	17.80	10	1,239	0.81%
2019/10/04	8	18.82	7	18.58	18.65	1	1,205	0.08%
2019/10/03	0	0.00	6	18.50	18.60	-6	1,118	-0.54%
2019/10/02	1	18.05	21	18.20	18.15	-20	1,111	-1.80%
2019/10/01	0	0.00	19	17.86	18.10	-19	1,111	-1.71%
2019/09/27	41	17.53	0	0.00	17.55	41	1,105	3.71%
2019/09/26	2	18.00	0	0.00	17.90	2	1,131	0.18%
2019/09/25	2	18.00	2	18.05	18.10	0	1,204	0.00%
2019/09/23	0	0.00	19	17.82	18.20	-19	1,185	-1.60%
2019/09/19	0	0.00	4	17.45	17.45	-4	1,158	-0.35%
2019/09/12	0	0.00	4	17.55	17.80	-4	1,188	-0.34%
2019/09/10	1	17.75	0	0.00	17.55	1	1,232	0.08%
2019/09/09	0	0.00	2	18.10	17.95	-2	1,228	-0.16%
2019/09/06	0	0.00	2	18.28	18.25	-2	1,228	-0.16%
2019/09/05	1	18.00	5	18.20	17.90	-4	1,234	-0.32%
2019/08/30	6	18.10	11	18.06	18.10	-5	1,247	-0.40%
2019/08/13	0	0.00	1	17.00	17.05	-1	1,349	-0.07%
2019/08/06	0	0.00	9	15.63	16.20	-9	1,392	-0.65%
2019/08/05	10	16.60	0	0.00	16.55	10	1,404	0.71%
2019/08/02	1	17.20	1	17.65	17.30	0	1,409	0.00%
2019/08/01	9	17.98	0	0.00	17.85	9	1,416	0.64%
2019/07/31	2	18.15	0	0.00	18.10	2	1,424	0.14%
2019/07/25	6	18.32	1	18.55	18.55	5	1,495	0.33%
2019/07/24	2	18.33	0	0.00	18.25	2	1,561	0.13%
2019/07/23	2	18.18	0	0.00	18.35	2	1,611	0.12%
2019/07/22	6	17.95	1	17.80	17.80	5	1,642	0.30%
2019/07/19	4	18.20	2	18.20	18.00	2	1,675	0.12%
2019/07/18	3	18.27	1	18.20	18.05	2	1,809	0.11%
2019/07/17	0	0.00	1	18.65	18.65	-1	2,214	-0.05%
2019/07/15	1	18.50	0	0.00	18.30	1	2,328	0.04%
2019/07/10	1	18.55	0	0.00	18.65	1	2,715	0.04%
2019/07/09	2	18.75	100	18.73	18.55	-98	2,865	-3.42%
2019/07/08	109	19.09	0	0.00	18.95	109	2,886	3.78%	大買/鉅額交易
2019/07/05	15	19.26	0	0.00	19.25	15	2,977	0.50%
2019/07/04	1	19.55	0	0.00	19.35	1	3,025	0.03%
2019/07/02	3	19.88	114	19.46	19.95	-111	3,071	-3.61%	大賣/鉅額交易
2019/07/01	0	0.00	185	19.04	19.10	-185	3,116	-5.94%	大賣/鉅額交易
2019/06/26	68	18.88	0	0.00	18.70	68	3,248	2.09%
2019/06/25	0	0.00	45	19.58	19.25	-45	3,285	-1.37%
2019/06/24	1	19.55	0	0.00	19.55	1	3,327	0.03%
2019/06/20	2	19.48	25	19.53	19.60	-23	3,676	-0.63%
2019/06/19	0	0.00	17	19.60	19.55	-17	3,892	-0.44%
2019/06/18	30	19.30	30	19.00	18.85	0	4,093	0.00%
2019/06/14	20	19.40	20	19.50	19.40	0	4,192	0.00%
2019/06/13	100	19.61	100	19.39	19.35	0	4,418	0.00%
2019/06/06	40	19.05	40	18.91	19.05	0	4,885	0.00%
2019/06/05	0	0.00	38	19.27	19.10	-38	4,921	-0.77%
2019/06/04	12	18.95	18	19.00	19.00	-6	5,196	-0.12%
2019/06/03	85	19.02	70	19.03	19.00	15	5,485	0.27%
2019/05/31	106	19.10	57	19.05	19.15	49	5,623	0.87%	大買/
2019/05/30	98	18.69	0	0.00	18.75	98	5,667	1.73%
2019/05/29	13	18.20	0	0.00	18.15	13	5,929	0.22%
2019/05/27	2	18.05	171	18.06	18.00	-169	6,406	-2.64%	大賣/鉅額交易
2019/05/24	5	18.20	15	18.10	18.15	-10	6,510	-0.15%
2019/05/23	75	17.77	0	0.00	17.90	75	6,798	1.10%
2019/05/22	70	17.97	0	0.00	17.90	70	6,934	1.01%
2019/05/21	20	17.50	0	0.00	17.55	20	7,131	0.28%
2019/05/20	123	17.65	0	0.00	17.30	123	7,268	1.69%	大買/鉅額交易
2019/05/17	20	17.50	0	0.00	17.40	20	7,548	0.26%
2019/05/16	20	18.00	10	18.20	18.00	10	8,159	0.12%
2019/05/13	2	17.80	0	0.00	17.75	2	8,610	0.02%
2019/05/10	2	18.20	0	0.00	18.25	2	8,636	0.02%
2019/05/09	6	18.80	0	0.00	18.20	6	8,684	0.07%
2019/05/08	1	18.95	1	18.95	18.90	0	8,707	0.00%
2019/05/06	3	18.95	0	0.00	18.90	3	8,890	0.03%
2019/05/02	0	0.00	1	19.45	19.50	-1	8,861	-0.01%
2019/04/30	12	19.35	2	19.35	19.30	10	8,840	0.11%
2019/04/26	1	20.60	0	0.00	20.55	1	8,746	0.01%
2019/04/24	5	20.97	8	21.06	20.85	-3	8,691	-0.03%
2019/04/23	47	22.00	28	22.04	21.65	19	8,579	0.22%
2019/04/22	0	0.00	1	21.40	21.65	-1	8,170	-0.01%
2019/04/19	1	21.25	0	0.00	20.90	1	8,086	0.01%
2019/04/18	1	20.75	1	20.95	20.70	0	8,058	0.00%
2019/04/17	1	21.45	0	0.00	21.30	1	7,997	0.01%
2019/04/16	7	21.91	1	22.10	21.85	6	7,921	0.08%
2019/04/15	3	21.27	7	21.46	21.60	-4	7,713	-0.05%
2019/04/12	4	20.71	15	20.65	20.55	-11	7,600	-0.14%
2019/04/11	8	21.53	37	21.51	21.10	-29	7,598	-0.38%
2019/04/10	0	0.00	11	21.42	21.45	-11	7,498	-0.15%
2019/04/08	3	21.18	15	21.35	21.10	-12	7,475	-0.16%
2019/04/03	0	0.00	1	21.40	21.15	-1	7,446	-0.01%
2019/04/02	6	21.02	1	20.85	20.80	5	7,366	0.07%
2019/04/01	0	0.00	200	20.52	20.40	-200	7,315	-2.73%	大賣/鉅額交易
2019/03/29	1	20.30	1	20.50	20.60	0	7,273	0.00%
2019/03/28	3	20.62	0	0.00	20.40	3	7,281	0.04%
2019/03/27	0	0.00	3	21.17	20.85	-3	7,371	-0.04%
2019/03/26	2	21.80	0	0.00	21.30	2	7,649	0.03%
2019/03/25	51	20.40	0	0.00	21.05	51	7,476	0.68%
2019/03/22	89	21.84	1	22.15	21.30	88	7,428	1.18%
2019/03/21	0	0.00	155	21.13	22.15	-155	7,226	-2.14%	大賣/鉅額交易
2019/03/20	2	21.10	10	21.00	20.90	-8	7,022	-0.11%
2019/03/19	87	20.95	0	0.00	20.75	87	7,005	1.24%
2019/03/18	130	21.10	114	21.30	21.15	16	6,945	0.23%	大買/大賣/
2019/03/15	0	0.00	12	20.75	20.70	-12	6,757	-0.18%
2019/03/14	68	20.53	50	20.35	20.55	18	6,726	0.27%
2019/03/13	29	20.90	135	21.13	20.70	-106	6,777	-1.56%	大賣/鉅額交易
2019/03/12	51	20.50	51	20.20	20.30	0	6,556	0.00%
2019/03/11	100	20.50	113	20.47	20.40	-13	6,594	-0.20%	大賣/
2019/03/08	79	20.55	100	20.60	20.50	-21	6,674	-0.31%
2019/03/07	179	20.74	0	0.00	20.80	179	6,451	2.77%	大買/鉅額交易
2019/03/05	2	20.70	2	20.70	20.50	0	6,401	0.00%
2019/03/04	50	20.75	0	0.00	20.90	50	6,402	0.78%
2019/02/27	19	20.61	162	20.57	20.60	-143	6,134	-2.33%	大賣/鉅額交易
2019/02/21	150	20.08	3	20.20	20.60	147	5,529	2.66%	大買/鉅額交易
2019/02/20	102	20.72	100	20.32	20.15	2	5,470	0.04%	大買/
2019/02/19	0	0.00	2	20.05	19.90	-2	5,320	-0.04%
2019/02/18	4	20.63	202	21.12	20.30	-198	5,299	-3.74%	大賣/鉅額交易
2019/02/15	156	20.12	172	19.59	19.75	-16	5,062	-0.32%	大買/大賣/
2019/02/14	20	17.95	31	18.99	19.55	-11	4,542	-0.24%
2019/02/13	88	17.64	40	17.70	17.80	48	4,384	1.09%
2019/02/12	10	17.35	10	17.60	17.60	0	4,524	0.00%
2019/02/11	11	16.86	11	17.11	17.10	0	4,604	0.00%
2019/01/30	10	17.10	10	17.35	17.00	0	4,689	0.00%
2019/01/29	20	16.91	21	17.02	17.05	-1	4,771	-0.02%
2019/01/28	44	16.93	20	17.04	17.05	24	4,912	0.49%
2019/01/25	10	17.00	1	16.95	17.10	9	5,187	0.17%
2019/01/24	1	16.50	1	16.40	16.40	0	5,139	0.00%
2019/01/23	0	0.00	21	16.40	16.40	-21	5,304	-0.40%
2019/01/22	10	16.25	8	16.25	16.20	2	5,487	0.04%
2019/01/21	0	0.00	1	17.05	16.60	-1	5,589	-0.02%
2019/01/17	1	16.35	0	0.00	16.50	1	5,662	0.02%
2019/01/15	0	0.00	1	16.45	16.55	-1	5,809	-0.02%
2019/01/14	4	16.13	0	0.00	15.90	4	5,862	0.07%
2019/01/11	0	0.00	1	16.20	16.15	-1	5,895	-0.02%
2019/01/10	1	16.50	0	0.00	16.25	1	5,909	0.02%
2019/01/07	1	16.00	1	16.40	16.40	0	6,030	0.00%
2019/01/04	20	15.60	1	15.55	15.60	19	6,167	0.31%
2019/01/03	30	16.45	0	0.00	16.20	30	6,201	0.48%
2019/01/02	0	0.00	2	16.25	16.15	-2	6,367	-0.03%
2018/12/28	4	16.36	1	16.05	16.05	3	6,500	0.05%
2018/12/26	1	16.55	1	16.65	16.35	0	6,578	0.00%
2018/12/25	3	16.63	4	16.50	16.50	-1	6,623	-0.02%
2018/12/24	0	0.00	20	17.15	17.15	-20	6,751	-0.30%
2018/12/22	1	17.15	20	17.15	17.15	-19	6,778	-0.28%
2018/12/21	11	17.36	64	17.28	17.30	-53	6,885	-0.77%
2018/12/20	56	17.74	55	17.33	17.15	1	7,010	0.01%
2018/12/19	49	18.57	37.5	18.75	18.35	11.5	6,916	0.17%
2018/12/18	0	0.00	5	17.45	17.50	-5	6,619	-0.08%
2018/12/17	2	17.10	0	0.00	17.05	2	6,574	0.03%
2018/12/14	4	16.83	41	16.85	16.90	-37	6,543	-0.57%
2018/12/13	12	16.98	2	17.08	17.10	10	6,541	0.15%
2018/12/12	1	17.00	0	0.00	17.10	1	6,567	0.02%
2018/12/11	0	0.00	1	16.85	16.85	-1	6,585	-0.02%
2018/12/10	23	16.94	1	16.80	16.70	22	6,789	0.32%
2018/12/07	88	17.31	16	17.28	17.40	72	6,846	1.05%
2018/12/06	42	17.31	45	16.94	16.80	-3	6,864	-0.04%
2018/12/05	18	18.43	4	18.38	18.30	14	6,779	0.21%
2018/12/04	4	18.46	3	18.55	18.50	1	6,829	0.01%
2018/12/03	5	18.45	15	18.53	18.50	-10	6,770	-0.15%
2018/11/30	20	18.20	0	0.00	17.85	20	6,647	0.30%
2018/11/29	68	17.83	0	0.00	17.60	68	6,593	1.03%
2018/11/28	11	17.71	3	17.75	17.70	8	6,479	0.12%
2018/11/27	1	16.90	0	0.00	17.20	1	6,256	0.02%
2018/11/22	1	16.75	0	0.00	16.65	1	6,292	0.02%
2018/11/21	3	16.90	1	17.10	17.10	2	6,290	0.03%
2018/11/20	7	17.06	1	16.90	16.80	6	6,274	0.10%
2018/11/19	0	0.00	1	17.15	17.10	-1	6,144	-0.02%
2018/11/16	0	0.00	1	16.55	16.55	-1	6,064	-0.02%
2018/11/15	9	16.75	0	0.00	16.50	9	6,016	0.15%
2018/11/13	1	16.70	7	16.46	17.00	-6	5,903	-0.10%
2018/11/12	2	17.03	3	16.85	16.80	-1	5,826	-0.02%
2018/11/09	20	16.30	21	16.55	17.15	-1	5,681	-0.02%
2018/11/08	10	16.75	10	16.70	16.45	0	5,594	0.00%
2018/11/07	7	16.56	43	16.51	16.30	-36	5,495	-0.66%
2018/11/06	7	16.77	7	16.80	16.30	0	5,555	0.00%
2018/11/05	4	16.69	2	16.90	16.70	2	5,505	0.04%
2018/11/02	3	16.35	22	16.28	16.70	-19	5,372	-0.35%
2018/11/01	16	15.24	24	15.36	15.60	-8	5,116	-0.16%
2018/10/31	4	15.51	1	15.30	15.30	3	5,056	0.06%
2018/10/29	0	0.00	1	14.10	14.70	-1	4,883	-0.02%
2018/10/26	4	13.70	2	14.03	13.95	2	4,903	0.04%
2018/10/25	1	13.80	1	14.00	13.60	0	4,938	0.00%
2018/10/24	5	14.92	3	14.70	14.85	2	4,921	0.04%
2018/10/23	7	15.33	2	15.75	14.95	5	4,996	0.10%
2018/10/22	2	15.10	3	15.60	15.60	-1	4,969	-0.02%
2018/10/19	31	14.41	1	14.60	14.40	30	5,037	0.60%
2018/10/18	1	14.95	5	14.76	14.85	-4	5,176	-0.08%
2018/10/16	4	15.25	0	0.00	15.10	4	5,724	0.07%
2018/10/15	19	15.05	15	15.08	15.00	4	6,193	0.06%
2018/10/12	58	14.63	2	14.35	14.75	56	6,200	0.90%
2018/10/11	13	15.40	42	15.33	15.25	-29	6,345	-0.46%
2018/10/09	20	17.24	30	16.95	16.90	-10	6,329	-0.16%
2018/10/08	37	19.10	0	0.00	18.30	37	6,201	0.60%
2018/10/05	1	19.50	1	19.65	19.80	0	6,196	0.00%
2018/10/04	15	20.50	15	20.42	20.40	0	6,228	0.00%
2018/10/03	2	20.40	2	20.10	20.30	0	6,317	0.00%
2018/10/02	31	20.85	0	0.00	20.35	31	6,449	0.48%
2018/10/01	5	21.38	11	21.32	21.55	-6	6,685	-0.09%
2018/09/28	3	21.57	3	21.55	21.60	0	6,984	0.00%
2018/09/27	10	21.61	27	21.57	21.60	-17	6,970	-0.24%
2018/09/26	3	20.70	6	21.03	21.20	-3	6,871	-0.04%
2018/09/25	5	20.77	1	20.80	20.55	4	6,936	0.06%
2018/09/21	2	20.18	2	20.45	20.35	0	7,004	0.00%
2018/09/20	11	20.00	1	20.00	19.90	10	7,220	0.14%
2018/09/19	11	20.36	1	20.05	20.05	10	7,458	0.13%
2018/09/18	4	20.21	15	20.12	20.00	-11	7,955	-0.14%
2018/09/17	10	20.95	0	0.00	20.75	10	8,141	0.12%
2018/09/14	32	20.85	5	21.25	21.60	27	8,374	0.32%
2018/09/13	0	0.00	2	19.85	20.55	-2	8,871	-0.02%
2018/09/12	2	19.90	1	19.60	19.35	1	9,600	0.01%
2018/09/11	4	20.11	2	20.20	20.20	2	10,171	0.02%
2018/09/10	10	19.91	0	0.00	19.50	10	10,344	0.10%
2018/09/07	4	21.98	1	21.45	21.65	3	10,298	0.03%
2018/09/06	2	22.83	0	0.00	22.80	2	10,366	0.02%
2018/09/05	2	23.38	0	0.00	23.00	2	10,385	0.02%
2018/09/04	3	23.45	1	23.45	23.45	2	10,421	0.02%
2018/09/03	1	24.00	0	0.00	23.10	1	10,461	0.01%
2018/08/31	0	0.00	4	24.21	24.00	-4	10,473	-0.04%
2018/08/30	1	23.35	5	23.54	23.80	-4	10,375	-0.04%
2018/08/29	0	0.00	2	23.55	23.25	-2	10,383	-0.02%
2018/08/28	1	23.30	1	23.30	23.05	0	10,426	0.00%
2018/08/27	1	22.75	5	22.77	23.05	-4	10,485	-0.04%
2018/08/24	4	22.26	3	22.07	22.05	1	10,536	0.01%
2018/08/23	3	22.45	2	22.50	22.35	1	10,675	0.01%
2018/08/22	3	22.42	2	22.58	22.50	1	11,025	0.01%
2018/08/21	3	22.30	3	22.48	22.40	0	11,172	0.00%
2018/08/20	3	22.37	4	22.55	22.10	-1	11,180	-0.01%
2018/08/17	1	22.50	20	22.45	22.55	-19	11,181	-0.17%
2018/08/16	1	22.80	4	22.69	22.55	-3	11,174	-0.03%
2018/08/15	5	22.48	2	22.43	22.25	3	11,171	0.03%
2018/08/14	8	23.36	11	23.50	23.35	-3	11,104	-0.03%
2018/08/13	8	22.89	11	22.84	22.75	-3	11,218	-0.03%
2018/08/10	9	25.16	4	25.70	24.80	5	11,066	0.05%
2018/08/09	5	25.84	52	25.75	25.80	-47	11,022	-0.43%
2018/08/08	16	26.58	48	26.66	26.10	-32	11,075	-0.29%
2018/08/07	16	26.92	3	27.13	26.80	13	11,112	0.12%
2018/08/06	18	27.13	0	0.00	26.80	18	11,158	0.16%
2018/08/03	5	27.08	9	27.41	27.80	-4	11,206	-0.04%
2018/08/02	8	27.67	0	0.00	27.10	8	11,191	0.07%
2018/08/01	4	28.73	4	29.05	28.65	0	11,116	0.00%
2018/07/31	6	28.73	14	28.67	28.75	-8	11,093	-0.07%
2018/07/30	6	28.83	1	28.60	28.60	5	11,145	0.04%
2018/07/27	3	29.00	4	29.38	29.50	-1	11,101	-0.01%
2018/07/26	8	29.16	3	29.00	28.75	5	11,048	0.05%
2018/07/25	7	29.48	11	29.33	29.20	-4	10,983	-0.04%
2018/07/24	10	29.73	32	29.88	29.75	-22	10,894	-0.20%
2018/07/23	64	29.47	11	29.30	29.00	53	10,692	0.50%
2018/07/20	2	29.30	16	29.88	30.25	-14	10,404	-0.13%
2018/07/19	1	28.10	2	28.33	28.50	-1	9,941	-0.01%
2018/07/18	18	28.79	15	28.64	28.15	3	9,977	0.03%
2018/07/17	6	27.58	2	27.50	27.50	4	9,791	0.04%
2018/07/16	1	28.30	0	0.00	27.75	1	9,749	0.01%
2018/07/13	1	28.70	3	28.98	28.50	-2	9,704	-0.02%
2018/07/12	2	28.70	2	28.20	28.20	0	9,610	0.00%
2018/07/11	14	28.82	5	28.86	28.70	9	9,559	0.09%
2018/07/10	10	28.63	12	28.80	28.80	-2	9,516	-0.02%
2018/07/09	10	29.03	6	29.35	28.90	4	9,332	0.04%
2018/07/06	1	28.95	31	27.41	29.10	-30	8,951	-0.34%
2018/07/05	6	26.82	19	27.01	26.70	-13	8,674	-0.15%
2018/07/04	10	26.73	0	0.00	26.40	10	8,667	0.12%
2018/07/03	4	27.50	5	27.64	27.10	-1	8,645	-0.01%
2018/07/02	2	28.60	2	28.58	28.30	0	8,549	0.00%
2018/06/29	19	28.85	15	29.11	28.70	4	8,516	0.05%
2018/06/28	58	29.41	79	28.48	27.90	-21	8,497	-0.25%
2018/06/27	12	28.59	10	28.44	29.25	2	8,282	0.02%
2018/06/26	34	28.50	4	29.11	28.40	30	7,862	0.38%
2018/06/25	17	29.11	9	28.76	27.90	8	7,912	0.10%
2018/06/22	94	31.95	12	30.91	30.00	82	7,719	1.06%
2018/06/21	21	30.50	28	31.19	31.15	-7	7,077	-0.10%
2018/06/20	21	28.03	35	28.27	28.90	-14	6,337	-0.22%
2018/06/19	2	24.53	14	25.88	26.95	-12	5,755	-0.21%
2018/06/15	7	25.56	1	25.40	25.15	6	5,566	0.11%
2018/06/14	2	26.45	8	26.51	26.10	-6	5,531	-0.11%
2018/06/13	5	25.51	4	25.70	25.45	1	5,452	0.02%
2018/06/12	20	25.51	1	25.50	25.45	19	5,472	0.35%
2018/06/11	6	25.72	5	25.75	25.35	1	5,462	0.02%
2018/06/08	4	26.15	0	0.00	26.00	4	5,461	0.07%
2018/06/07	6	26.84	0	0.00	26.75	6	5,470	0.11%
2018/06/06	35	27.01	1	26.95	27.05	34	5,647	0.60%
2018/06/05	0	0.00	1	27.10	26.65	-1	5,842	-0.02%
2018/06/04	6	26.52	1	26.40	26.10	5	5,868	0.09%
2018/06/01	23	26.87	2	26.88	26.90	21	5,796	0.36%
2018/05/31	11	27.32	2	27.60	26.50	9	5,749	0.16%
2018/05/30	5	28.59	1	30.30	28.35	4	5,640	0.07%
2018/05/29	1	26.40	17	28.66	28.90	-16	5,324	-0.30%
2018/05/28	1	26.35	1	26.35	26.30	0	5,210	0.00%
2018/05/25	3	26.13	1	26.20	26.10	2	5,249	0.04%
2018/05/24	6	27.03	6	26.96	26.65	0	5,281	0.00%
2018/05/23	2	27.05	0	0.00	26.60	2	5,324	0.04%
2018/05/22	1	27.55	8	27.15	27.05	-7	5,393	-0.13%
2018/05/21	11	27.64	16	27.27	27.80	-5	5,422	-0.09%
2018/05/18	12	26.02	6	26.68	25.90	6	5,355	0.11%
2018/05/17	5	27.05	0	0.00	26.55	5	5,550	0.09%
2018/05/16	2	26.93	4	27.10	27.60	-2	5,693	-0.04%
2018/05/15	10	26.73	16	26.80	26.85	-6	5,781	-0.10%
2018/05/14	7	26.09	12	26.60	26.30	-5	5,912	-0.08%
2018/05/11	5	26.80	2	26.30	26.65	3	6,014	0.05%
2018/05/10	1	25.30	5	25.30	25.20	-4	5,914	-0.07%
2018/05/08	5	24.80	8	25.14	25.05	-3	5,890	-0.05%
2018/05/07	0	0.00	14	24.90	25.05	-14	5,933	-0.24%
2018/05/03	11	23.84	20	24.05	23.85	-9	5,928	-0.15%
2018/05/02	20	23.88	16	23.82	23.70	4	5,947	0.07%
2018/04/30	27	23.06	78.1	23.22	23.25	-51.1	5,972	-0.86%
2018/04/27	16	21.84	19	22.73	22.30	-3	6,007	-0.05%
2018/04/26	0	0.00	43	21.32	21.00	-43	6,148	-0.70%
2018/04/25	1	20.90	1	21.25	21.60	0	6,620	0.00%
2018/04/24	3	19.73	79	19.62	20.90	-76	6,808	-1.12%
2018/04/23	1	20.80	1	21.00	21.00	0	6,836	0.00%
2018/04/20	2	22.48	51	22.58	22.65	-49	7,062	-0.69%
2018/04/19	9	22.54	3	22.52	22.55	6	7,196	0.08%
2018/04/17	3	22.78	1	22.50	22.20	2	7,541	0.03%
2018/04/16	3	23.57	2	24.10	23.20	1	7,687	0.01%
2018/04/13	15	23.03	0	0.00	23.00	15	8,000	0.19%
2018/04/12	4	23.13	1	23.30	23.10	3	8,475	0.04%
2018/04/11	1	23.15	2	23.90	23.40	-1	8,792	-0.01%
2018/04/10	28	23.68	2	23.55	23.00	26	9,255	0.28%
2018/04/09	2	25.25	0	0.00	24.35	2	9,832	0.02%
2018/04/03	3	25.72	0	0.00	25.75	3	10,503	0.03%
2018/04/02	1	26.60	32	26.75	26.50	-31	11,171	-0.28%
2018/03/31	0	0.00	5	27.35	27.20	-5	11,562	-0.04%
2018/03/28	69	26.95	73	25.97	25.90	-4	11,759	-0.03%
2018/03/27	0	0.00	3	25.98	26.05	-3	11,555	-0.03%
2018/03/26	4	23.73	3	23.75	23.70	1	11,556	0.01%
2018/03/23	12	24.34	0	0.00	24.00	12	11,587	0.10%
2018/03/22	5	26.24	20	26.65	26.05	-15	11,667	-0.13%
2018/03/20	0	0.00	1	26.75	26.80	-1	12,025	-0.01%
2018/03/19	3	26.60	0	0.00	26.60	3	12,383	0.02%
2018/03/16	1	27.50	2	26.85	26.95	-1	12,813	-0.01%
2018/03/15	15	27.97	0	0.00	27.55	15	12,935	0.12%
2018/03/14	5	27.95	3	27.62	27.55	2	13,175	0.02%
2018/03/13	6	27.79	16	27.70	27.65	-10	13,221	-0.08%
2018/03/12	25	27.40	12	28.08	28.20	13	13,332	0.10%
2018/03/09	11	27.19	10	26.75	26.70	1	13,288	0.01%
2018/03/08	3	28.35	0	0.00	27.55	3	13,430	0.02%
2018/03/07	1	28.70	1	28.60	28.60	0	13,633	0.00%
2018/03/06	1	28.70	1	29.20	28.85	0	13,904	0.00%
2018/03/05	14	29.31	0.3	28.15	28.20	13.7	14,295	0.10%
2018/03/02	6	29.85	0	0.00	29.30	6	14,638	0.04%
2018/03/01	2	29.48	1	29.60	30.20	1	14,737	0.01%
2018/02/27	10	30.50	1	30.60	29.90	9	15,070	0.06%
2018/02/26	2	30.20	5	30.62	30.40	-3	15,303	-0.02%
2018/02/23	1	30.40	0	0.00	30.10	1	15,273	0.01%
2018/02/22	22	29.99	1	29.85	30.50	21	15,393	0.14%
2018/02/21	4	29.00	19	29.10	29.70	-15	15,313	-0.10%
2018/02/12	28	27.75	12	28.02	27.80	16	15,343	0.10%
2018/02/09	12	26.14	1	26.00	26.60	11	15,288	0.07%
2018/02/08	23	28.65	13	29.69	28.65	10	15,097	0.07%
2018/02/07	3	29.55	3	29.75	28.20	0	14,990	0.00%
2018/02/06	32	29.54	0	0.00	29.35	32	15,184	0.21%
2018/02/05	21	32.43	1	32.35	32.60	20	14,999	0.13%
2018/02/02	1	35.55	2	35.68	35.45	-1	14,916	-0.01%
2018/02/01	1	35.60	1	35.45	35.30	0	14,938	0.00%
2018/01/31	1	36.10	0	0.00	35.95	1	15,019	0.01%
2018/01/30	0	0.00	10	36.56	35.60	-10	15,085	-0.07%
2018/01/29	6	36.30	13	36.36	36.30	-7	15,087	-0.05%
2018/01/26	0	0.00	1	35.20	35.20	-1	15,090	-0.01%
2018/01/25	1	36.30	4	35.85	35.80	-3	15,332	-0.02%
2018/01/24	3	36.00	2	35.98	36.05	1	15,375	0.01%
2018/01/23	20	37.45	0	0.00	36.00	20	15,722	0.13%
2018/01/22	62	35.82	20	35.80	37.00	42	15,884	0.26%
2018/01/19	21	35.65	6	37.00	35.80	15	15,980	0.09%
2018/01/17	4	41.20	0	0.00	40.95	4	15,414	0.03%
2018/01/16	22	42.06	3	41.43	41.30	19	15,409	0.12%
2018/01/15	4	40.04	2	39.65	40.10	2	15,291	0.01%
2018/01/12	31	42.30	12	40.65	40.25	19	15,232	0.12%
2018/01/11	22	40.30	0	0.00	39.80	22	15,086	0.15%
2018/01/10	3	40.73	0.3	40.20	40.20	2.8	15,058	0.02%
2018/01/09	18	40.72	20	41.21	41.20	-2	15,144	-0.01%
2018/01/08	4	42.89	6	42.88	40.50	-2	15,071	-0.01%
2018/01/04	5	45.60	1	45.00	44.15	4	14,418	0.03%
2018/01/03	2	42.30	5	44.14	44.80	-3	13,966	-0.02%
2018/01/02	6	39.22	8	40.28	40.75	-2	13,344	-0.01%