達運 (6120)-富邦-竹東券商分點個股進出

台股 » 個股 » 達運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達運

(6120)

可現股當沖

股價
15.90
漲跌
▼0.15
漲幅
-0.93%
成交量
4,168張
產業
上市光電類股▼0.10%
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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	12	16.58	5	16.85	16.45	7	9,999	0.07%
2024/05/28	0	0.00	8.3	16.60	16.60	-8.3	9,952	-0.08%
2024/05/27	7	16.11	0.2	16.28	16.15	6.8	9,811	0.07%
2024/05/23	0.2	15.53	0	0.00	15.35	0.2	9,802	0.00%
2024/05/22	0	0.00	0.1	15.80	15.70	-0.1	9,862	0.00%
2024/05/21	0.1	15.45	0	0.00	15.35	0.1	9,879	0.00%
2024/05/20	7	15.40	9	15.65	15.45	-2	9,928	-0.02%
2024/05/17	1	15.60	1	15.55	15.55	0	10,007	0.00%
2024/05/16	0	0.00	2	15.65	15.70	-2	10,175	-0.02%
2024/05/15	0	0.00	6	15.55	15.50	-6	10,424	-0.06%
2024/05/14	15.1	15.54	0	0.00	15.50	15.1	10,575	0.14%
2024/05/13	0.1	15.60	0	0.00	15.60	0.1	10,660	0.00%
2024/05/10	0	0.00	11	16.03	15.80	-11	10,718	-0.10%
2024/05/09	11	15.95	7	16.13	15.80	4	10,793	0.04%
2024/05/08	5	15.50	0	0.00	15.65	5	10,798	0.05%
2024/05/07	0.3	15.35	1	15.55	15.55	-0.7	10,891	-0.01%
2024/05/06	1	15.70	5.3	15.64	15.60	-4.3	10,907	-0.04%
2024/05/03	16.4	15.60	0	0.00	15.45	16.4	10,980	0.15%
2024/05/02	10	17.00	5	17.05	17.00	5	10,665	0.05%
2024/04/30	11	17.17	3	17.45	17.00	8	10,716	0.07%
2024/04/29	3	17.50	1.1	17.40	17.50	1.9	10,872	0.02%
2024/04/26	1	16.95	13	16.99	17.00	-12	10,955	-0.11%
2024/04/25	16	16.97	2	17.00	16.85	14	11,515	0.12%
2024/04/24	13	16.75	13	16.95	16.80	0	12,382	0.00%
2024/04/23	14	16.75	6.1	17.10	16.70	7.9	12,508	0.06%
2024/04/22	4	16.89	10.3	16.75	16.80	-6.3	12,501	-0.05%
2024/04/19	1.1	15.34	13	15.65	15.75	-11.9	12,587	-0.09%
2024/04/18	2	15.95	3.1	16.12	15.90	-1.1	13,006	-0.01%
2024/04/17	3	15.67	1	15.70	15.60	2	14,719	0.01%
2024/04/16	9.6	15.87	50	15.61	15.60	-40.4	15,102	-0.27%
2024/04/15	3.5	16.63	0	0.00	16.40	3.5	15,356	0.02%
2024/04/12	11.3	17.11	1	17.04	16.75	10.3	15,296	0.07%
2024/04/11	7	17.48	3	17.25	17.15	4	15,201	0.03%
2024/04/09	10	17.63	14	17.41	17.25	-4	15,120	-0.03%
2024/04/08	83	18.65	68	17.96	17.90	15	14,805	0.10%
2024/04/03	36	18.38	36	17.73	18.60	0	13,686	0.00%
2024/04/02	7	17.11	35.2	17.32	16.95	-28.2	12,806	-0.22%
2024/04/01	23	16.46	20.1	16.55	16.55	2.9	12,262	0.02%
2024/03/28	10	16.10	0	0.00	16.15	10	12,089	0.08%
2024/03/25	2	16.25	2	16.25	16.25	0	11,947	0.00%
2024/03/22	1	15.90	3	15.95	15.95	-2	11,882	-0.02%
2024/03/20	10	16.00	2	16.05	15.65	8	11,799	0.07%
2024/03/19	4	15.94	4	16.19	15.85	0	11,777	0.00%
2024/03/18	13	16.07	13	15.97	15.95	0	11,743	0.00%
2024/03/15	10	15.70	19	15.70	15.75	-9	11,764	-0.08%
2024/03/13	4	16.20	3	16.55	15.95	1	11,681	0.01%
2024/03/12	10	16.78	4.1	16.79	16.95	5.9	11,466	0.05%
2024/03/11	2	16.40	0	0.00	16.50	2	11,000	0.02%
2024/03/08	0	0.00	20	14.98	15.00	-20	10,733	-0.19%
2024/03/07	8	15.43	0	0.00	15.35	8	10,660	0.08%
2024/03/06	0	0.00	3	15.80	15.60	-3	10,579	-0.03%
2024/03/05	0	0.00	3	15.85	16.05	-3	10,524	-0.03%
2024/03/01	3	15.45	0	0.00	15.40	3	10,307	0.03%
2024/02/29	0	0.00	9	15.68	15.65	-9	10,277	-0.09%
2024/02/27	0	0.00	1	15.85	15.80	-1	10,237	-0.01%
2024/02/26	3	16.20	0.2	16.15	16.20	2.9	10,170	0.03%
2024/02/20	1	16.70	2	16.65	16.65	-1	9,965	-0.01%
2024/02/19	17	17.05	2	17.23	16.85	15	9,869	0.15%
2024/02/16	1.3	17.30	12	17.12	17.10	-10.7	9,692	-0.11%
2024/02/15	4	16.29	12	16.35	16.30	-8	9,410	-0.09%
2024/02/05	0	0.00	4	15.73	15.75	-4	9,238	-0.04%
2024/02/02	1	15.45	7	15.49	15.50	-6	9,147	-0.07%
2024/02/01	6	15.33	10	15.60	15.35	-4	9,110	-0.04%
2024/01/31	10	15.55	0	0.00	15.50	10	9,015	0.11%
2024/01/26	2	16.25	2	15.80	15.80	0	8,713	0.00%
2024/01/24	4	16.29	4	16.45	16.25	0	8,453	0.00%
2024/01/23	11	17.15	2	16.80	16.40	9	8,338	0.11%
2024/01/22	11	16.59	1	16.70	16.45	10	8,093	0.12%
2024/01/19	102	17.17	81	17.06	16.90	21	7,868	0.27%	大買/
2024/01/18	33	17.01	41.1	17.25	17.45	-8.1	7,224	-0.11%
2024/01/17	2	16.15	32	16.21	15.90	-30	6,305	-0.48%
2024/01/16	2	16.90	29	16.53	16.40	-27	6,114	-0.44%
2024/01/15	39	16.87	31	16.94	16.80	8	5,822	0.14%
2024/01/12	8	16.63	13.1	16.71	16.80	-5.1	5,465	-0.09%
2024/01/11	124.2	16.96	115.1	17.06	16.45	9.1	4,982	0.18%	大買/大賣/
2024/01/10	5	15.17	5	15.72	16.25	0	3,206	0.00%
2024/01/09	11	15.01	3.1	14.94	14.80	7.9	2,785	0.28%
2024/01/05	30	14.05	2	14.25	14.15	28	2,603	1.08%
2024/01/04	58	14.48	0	0.00	14.15	58	2,574	2.25%
2023/12/28	4	13.46	0	0.00	13.40	4	2,821	0.14%
2023/12/19	1	13.30	0	0.00	13.30	1	3,325	0.03%
2023/12/18	22	13.50	1	13.45	13.45	21	3,336	0.63%
2023/11/27	0	0.00	0.3	13.95	13.75	-0.3	5,065	-0.01%
2023/11/17	0	0.00	0.2	13.65	13.75	-0.2	5,101	0.00%
2023/11/09	0.3	13.65	2	13.60	13.55	-1.7	5,324	-0.03%
2023/11/08	2	13.90	0	0.00	13.90	2	5,343	0.04%
2023/11/01	1	13.80	0	0.00	13.75	1	5,987	0.02%
2023/10/30	10	14.05	0	0.00	13.95	10	6,089	0.16%
2023/10/26	0	0.00	1	14.10	14.10	-1	6,188	-0.02%
2023/10/25	0	0.00	1	14.45	14.45	-1	6,233	-0.02%
2023/10/24	0	0.00	77	14.05	14.15	-77	6,379	-1.21%
2023/10/23	0	0.00	2	14.00	14.00	-2	6,551	-0.03%
2023/10/20	0	0.00	1	13.50	13.50	-1	6,653	-0.02%
2023/10/19	1	13.70	0	0.00	13.80	1	6,736	0.01%
2023/10/18	77	14.09	1	13.95	13.90	76	6,942	1.09%
2023/10/12	1	14.95	0	0.00	14.85	1	7,571	0.01%
2023/10/11	7	15.04	0.2	14.95	14.75	6.8	7,913	0.09%
2023/10/06	0	0.00	1.3	16.17	15.90	-1.3	8,521	-0.02%
2023/10/05	0	0.00	4	16.33	16.30	-4	9,007	-0.04%
2023/10/04	1	15.70	1	15.95	16.20	0	9,543	0.00%
2023/10/03	0	0.00	7	16.14	16.05	-7	9,820	-0.07%
2023/10/02	10	16.10	0	0.00	16.15	10	9,763	0.10%
2023/09/28	0	0.00	2	16.10	15.80	-2	9,746	-0.02%
2023/09/27	0	0.00	2	15.98	15.90	-2	9,694	-0.02%
2023/09/26	0	0.00	6	16.01	15.80	-6	9,679	-0.06%
2023/09/25	0	0.00	70	15.95	16.05	-70	9,699	-0.72%
2023/09/22	1	15.65	4	15.90	16.00	-3	9,645	-0.03%
2023/09/21	0	0.00	3	15.55	15.45	-3	9,548	-0.03%
2023/09/20	0	0.00	0	15.55	15.55	0	9,535	0.00%
2023/09/19	1	15.90	0	0.00	15.85	1	9,608	0.01%
2023/09/18	34	16.12	1	16.20	16.10	33	9,959	0.33%
2023/09/15	40	15.80	1	15.85	15.55	39	10,661	0.37%
2023/09/14	1	15.75	11	16.02	15.70	-10	10,989	-0.09%
2023/09/13	4	15.14	3	15.00	14.95	1	11,493	0.01%
2023/09/12	14	15.33	1	16.10	14.50	13	11,354	0.11%
2023/09/07	1	14.15	0	0.00	14.10	1	10,884	0.01%
2023/09/06	1	14.65	0	0.00	14.60	1	10,845	0.01%
2023/08/29	2	14.35	2	14.55	14.55	0	10,898	0.00%
2023/08/28	1	14.40	1	14.35	14.40	0	10,894	0.00%
2023/08/23	5	14.41	4	14.50	14.50	1	10,905	0.01%
2023/08/22	1	14.65	1	14.65	14.60	0	10,845	0.00%
2023/08/17	0	0.00	1	15.50	15.45	-1	10,708	-0.01%
2023/08/16	1	15.20	0	0.00	15.10	1	10,657	0.01%
2023/08/14	1	14.65	0	0.00	14.85	1	10,529	0.01%
2023/08/11	0	15.20	0	0.00	15.30	0	10,457	0.00%
2023/08/10	2	14.70	24.6	14.24	14.70	-22.6	10,312	-0.22%
2023/08/09	3	15.10	0	0.00	15.10	3	10,074	0.03%
2023/08/08	31	16.84	26	16.82	16.75	5	9,895	0.05%
2023/08/07	15	16.45	0	0.00	16.50	15	9,784	0.15%
2023/08/02	1	16.10	4	16.15	16.15	-3	9,702	-0.03%
2023/08/01	6	16.69	0	0.00	16.65	6	9,609	0.06%
2023/07/31	0	0.00	2	17.05	16.65	-2	9,576	-0.02%
2023/07/28	3	16.95	20	16.95	16.95	-17	9,484	-0.18%
2023/07/27	1	17.30	11	17.22	17.20	-10	9,398	-0.11%
2023/07/26	3	16.45	3	16.55	16.45	0	9,213	0.00%
2023/07/25	106	17.57	1	17.55	17.65	105	8,969	1.17%	大買/鉅額交易
2023/07/24	16	17.60	15	17.25	17.25	1	8,812	0.01%
2023/07/21	0	0.00	20	18.40	17.70	-20	8,670	-0.23%
2023/07/20	24	19.21	14	18.90	18.90	10	8,434	0.12%
2023/07/19	0	0.00	2	19.10	19.20	-2	8,219	-0.02%
2023/07/18	1	18.65	0	0.00	18.20	1	7,875	0.01%
2023/07/17	0	0.00	7	19.20	18.95	-7	7,689	-0.09%
2023/07/14	6	19.12	8	18.97	18.75	-2	7,505	-0.03%
2023/07/13	31	19.74	20	19.82	19.15	11	7,164	0.15%
2023/07/12	6	18.59	47	18.21	18.90	-41	6,415	-0.64%
2023/07/11	21	17.83	26	17.45	17.70	-5	5,935	-0.08%
2023/07/10	6	17.18	40	16.98	17.50	-34	5,248	-0.65%
2023/07/07	0	0.00	4	15.61	15.95	-4	4,908	-0.08%
2023/07/06	15	15.35	8	15.46	15.40	7	4,824	0.15%
2023/07/05	1	15.20	0	0.00	15.20	1	4,789	0.02%
2023/07/04	1.1	15.04	0	0.00	14.90	1.1	4,762	0.02%
2023/07/03	1	15.40	0	0.00	15.25	1	4,747	0.02%
2023/06/28	0	0.00	1	14.65	14.55	-1	4,674	-0.02%
2023/06/27	1	14.15	2	14.80	14.40	-1	4,644	-0.02%
2023/06/26	15	15.86	15	16.28	15.25	0	4,497	0.00%
2023/06/21	62	16.04	31	16.02	15.85	31	4,000	0.77%
2023/06/20	3	14.35	21	14.52	15.55	-18	3,047	-0.59%
2023/06/19	39	13.87	29	14.26	14.15	10	2,575	0.39%
2023/06/16	0	0.00	2	13.55	13.55	-2	1,831	-0.11%
2023/06/15	0	0.00	1.7	11.89	12.35	-1.7	1,761	-0.10%
2023/06/13	0	0.00	10	11.00	11.00	-10	1,634	-0.61%
2023/06/09	0	0.00	4	11.10	10.85	-4	1,595	-0.25%
2023/05/30	4	10.80	0	0.00	10.65	4	1,441	0.28%
2023/05/26	1	10.35	33	10.60	10.25	-32	1,375	-2.33%
2023/05/24	1.3	10.69	1	10.50	10.70	0.3	1,424	0.02%
2023/05/23	1	10.40	10	10.45	10.45	-9	1,436	-0.63%
2023/05/17	0	0.00	1	10.35	10.40	-1	1,528	-0.07%
2023/05/15	1	10.00	0	0.00	10.10	1	1,567	0.06%
2023/05/12	0.2	10.13	0	0.00	10.05	0.2	1,578	0.01%
2023/05/08	1.3	10.26	0	0.00	10.20	1.3	1,652	0.08%
2023/05/05	1	10.25	0	0.00	10.25	1	1,661	0.06%
2023/05/04	1	10.15	0	0.00	10.15	1	1,665	0.06%
2023/05/02	1	10.25	0	0.00	10.25	1	1,668	0.06%
2023/04/28	2	10.25	0	0.00	10.25	2	1,665	0.12%
2023/04/27	3.2	10.30	3	10.40	10.25	0.2	1,662	0.01%
2023/04/21	5	10.50	0	0.00	10.40	5	1,637	0.31%
2023/04/18	18	11.55	0	0.00	11.45	18	1,532	1.17%
2023/04/13	0	0.00	5	10.85	10.75	-5	1,381	-0.36%
2023/04/12	0	0.00	1	10.70	10.70	-1	1,354	-0.07%
2023/04/11	1	10.65	1	10.75	10.70	0	1,348	0.00%
2023/04/07	1	10.70	0	0.00	10.70	1	1,316	0.08%
2023/03/31	0	0.00	1	10.65	10.65	-1	1,303	-0.08%
2023/03/30	0	0.00	1	10.55	10.55	-1	1,277	-0.08%
2023/03/29	0	0.00	10	10.50	10.45	-10	1,266	-0.79%
2023/03/28	1	10.45	0	0.00	10.40	1	1,265	0.08%
2023/03/27	0	0.00	3	10.67	10.65	-3	1,253	-0.24%
2023/03/23	0.1	10.50	2	10.45	10.45	-1.9	1,223	-0.16%
2023/03/22	18.1	10.85	5	10.60	10.60	13.1	1,209	1.08%
2023/03/21	0	0.00	2	10.55	10.60	-2	1,145	-0.17%
2023/03/14	0.1	10.00	0	0.00	10.00	0.1	1,073	0.01%
2023/03/07	2	10.25	2	10.25	10.35	0	1,051	0.00%
2023/03/06	0.3	10.38	0	0.00	10.25	0.3	1,042	0.03%
2023/03/03	0	0.00	4	10.30	10.25	-4	1,034	-0.39%
2023/03/02	0.4	10.24	0	0.00	10.15	0.4	1,020	0.04%
2023/03/01	0	0.00	5	10.25	10.15	-5	1,012	-0.49%
2023/02/23	0.2	10.30	0	0.00	10.30	0.2	964	0.02%
2023/02/22	1.1	10.30	0	0.00	10.30	1.1	939	0.12%
2023/02/21	2	10.10	0	0.00	10.05	2	891	0.22%
2023/02/20	5	10.20	0	0.00	10.20	5	868	0.58%
2023/02/17	25	10.05	10	10.05	9.99	15	841	1.78%
2023/02/16	0	0.00	3	9.88	9.91	-3	802	-0.37%
2023/02/14	0	0.00	2	9.76	9.78	-2	782	-0.26%
2023/02/10	0	0.00	2	9.55	9.57	-2	737	-0.27%
2023/02/07	0	0.00	2	9.66	9.67	-2	705	-0.28%
2023/02/06	0	0.00	3	9.50	9.52	-3	676	-0.44%
2023/02/02	0.2	9.15	3	9.10	9.18	-2.8	624	-0.45%
2023/02/01	2	9.06	0	0.00	9.05	2	626	0.32%
2023/01/10	1	8.98	4	9.01	8.97	-3	612	-0.49%
2023/01/03	1	8.81	0	0.00	8.81	1	662	0.15%
2022/12/23	0	0.00	3	9.03	9.05	-3	716	-0.42%
2022/12/22	7	8.88	0	0.00	8.84	7	716	0.98%
2022/12/21	1	8.71	0	0.00	8.83	1	737	0.14%
2022/12/20	1	8.86	0	0.00	8.71	1	744	0.13%
2022/12/19	1	8.82	0	0.00	8.81	1	783	0.13%
2022/12/13	1	8.95	0	0.00	8.96	1	802	0.12%
2022/12/06	1	9.19	0	0.00	9.13	1	816	0.12%
2022/11/25	1	9.10	0	0.00	9.10	1	957	0.10%
2022/11/18	1	9.22	1	9.34	9.19	0	1,251	0.00%
2022/11/14	0	0.00	8	9.12	9.26	-8	1,339	-0.60%
2022/11/11	3	9.02	0	0.00	9.02	3	1,334	0.22%
2022/11/08	1	8.96	0	0.00	8.95	1	1,411	0.07%
2022/11/04	1	8.82	0	0.00	8.98	1	1,463	0.07%
2022/10/28	0	0.00	0	8.75	8.56	0	1,522	0.00%
2022/10/27	0	0.00	10	8.89	8.91	-10	1,516	-0.66%
2022/10/24	10	8.99	0	0.00	8.95	10	1,553	0.64%
2022/10/20	10	8.88	3	8.85	8.90	7	1,568	0.45%
2022/10/18	0	0.00	7	9.11	9.15	-7	1,590	-0.44%
2022/10/17	10	8.84	0	0.00	8.96	10	1,605	0.62%
2022/10/14	0	0.00	4	9.00	8.97	-4	1,625	-0.25%
2022/10/12	0	0.00	15	8.96	9.01	-15	1,631	-0.92%
2022/10/04	0	0.00	10	8.89	8.98	-10	1,664	-0.60%
2022/10/03	0	0.00	8	8.80	8.82	-8	1,663	-0.48%
2022/09/30	0	0.00	3	8.65	8.80	-3	1,678	-0.18%
2022/09/29	30	8.55	0	0.00	8.59	30	1,689	1.78%
2022/09/28	0.1	8.40	0	0.00	8.23	0.1	1,702	0.01%
2022/09/20	0.5	9.35	0	0.00	9.31	0.5	1,743	0.03%
2022/09/05	3	9.80	0	0.00	9.60	3	1,962	0.15%
2022/08/31	0	10.50	0	0.00	10.30	0	1,961	0.00%
2022/08/23	2	10.20	0	0.00	10.20	2	2,440	0.08%
2022/08/19	0	0.00	1	10.60	10.70	-1	2,648	-0.04%
2022/08/17	0	0.00	1	10.50	10.40	-1	2,661	-0.04%
2022/08/11	1	10.35	0	0.00	10.15	1	3,110	0.03%
2022/08/08	0.1	10.10	5	10.00	10.05	-4.9	3,139	-0.16%
2022/08/05	2	10.00	0	0.00	10.05	2	3,160	0.06%
2022/08/03	0	0.00	2	10.05	9.96	-2	3,145	-0.06%
2022/07/29	1	10.15	100	10.13	10.15	-99	3,139	-3.15%
2022/07/25	0	0.00	3	10.15	10.15	-3	3,133	-0.10%
2022/07/20	3	10.00	0	0.00	9.94	3	3,142	0.10%
2022/07/18	0	0.00	5	9.76	9.80	-5	3,153	-0.16%
2022/07/13	1	9.30	5	9.33	9.30	-4	3,182	-0.13%
2022/07/12	6	8.95	0	0.00	8.91	6	3,182	0.19%
2022/07/11	0	0.00	1	9.38	9.35	-1	3,175	-0.03%
2022/07/04	10	9.20	21	9.10	9.05	-11	3,196	-0.34%
2022/06/28	0	0.00	10	10.10	10.10	-10	3,243	-0.31%
2022/06/24	0	0.00	10	10.00	10.00	-10	3,266	-0.31%
2022/06/17	5	10.00	0	0.00	10.10	5	3,231	0.15%
2022/06/13	2	10.25	1	10.25	10.15	1	3,251	0.03%
2022/06/10	1	10.55	0	0.00	10.45	1	3,247	0.03%
2022/06/07	0	0.00	1	10.55	10.50	-1	3,216	-0.03%
2022/06/01	5	10.60	0	0.00	10.70	5	2,944	0.17%
2022/05/31	0	0.00	2	10.70	10.65	-2	2,886	-0.07%
2022/05/30	7	10.42	0	0.00	10.40	7	2,659	0.26%
2022/05/26	0	0.00	2	10.20	10.15	-2	2,557	-0.08%
2022/05/25	2	10.25	0	0.00	10.25	2	2,553	0.08%
2022/05/23	13	10.97	0	0.00	10.90	13	2,451	0.53%
2022/05/20	0.2	10.80	0	0.00	10.75	0.2	2,152	0.01%
2022/05/19	8	10.85	0	0.00	10.85	8	2,164	0.37%
2022/05/18	0	0.00	11	11.14	11.15	-11	2,169	-0.51%
2022/05/17	0	0.00	2	10.70	10.65	-2	2,150	-0.09%
2022/05/11	5	10.30	0	0.00	10.15	5	2,242	0.22%
2022/04/28	2	10.75	0	0.00	10.80	2	2,560	0.08%
2022/04/21	1	11.40	0	0.00	11.25	1	2,739	0.04%
2022/04/19	5	11.35	0	0.00	11.20	5	3,010	0.17%
2022/04/15	0	0.00	2	11.00	11.05	-2	3,583	-0.06%
2022/04/13	2	11.30	0	0.00	11.35	2	3,916	0.05%
2022/04/12	3	11.00	0	0.00	11.05	3	4,330	0.07%
2022/04/11	10	11.20	0	0.00	11.15	10	4,688	0.21%
2022/04/07	1	11.60	4	11.50	11.45	-3	6,608	-0.05%
2022/04/01	0	0.00	30	11.90	11.95	-30	7,088	-0.42%
2022/03/31	30	12.25	0	0.00	12.10	30	7,157	0.42%
2022/03/25	2	12.90	0	0.00	12.85	2	7,848	0.03%
2022/03/23	0	0.00	10	13.15	13.00	-10	8,054	-0.12%
2022/03/17	0	0.00	2	13.10	13.05	-2	10,283	-0.02%
2022/03/11	0	0.00	1	13.00	13.20	-1	11,265	-0.01%
2022/03/09	1	12.65	10	12.80	12.80	-9	11,254	-0.08%
2022/03/08	10	12.50	1	12.35	12.15	9	11,217	0.08%
2022/03/07	1	12.20	0	0.00	12.20	1	11,190	0.01%
2022/03/04	1	12.80	1	12.90	12.80	0	11,281	0.00%
2022/03/03	2	13.15	2	13.00	13.00	0	11,300	0.00%
2022/03/02	11	12.87	0	0.00	13.00	11	11,335	0.10%
2022/02/25	11	12.95	1	12.85	12.80	10	11,249	0.09%
2022/02/24	0	0.00	10	13.25	12.85	-10	11,276	-0.09%
2022/02/21	0	0.00	3	14.00	14.00	-3	11,304	-0.03%
2022/02/16	2	14.30	0	0.00	14.10	2	11,265	0.02%
2022/02/07	0	0.00	13	13.07	13.45	-13	11,009	-0.12%
2022/01/25	0	0.00	11	12.75	12.75	-11	10,972	-0.10%
2022/01/24	0	0.00	10	13.00	13.15	-10	10,947	-0.09%
2022/01/21	0	0.00	16	13.54	13.25	-16	10,923	-0.15%
2022/01/20	13	13.90	0	0.00	13.70	13	10,900	0.12%
2022/01/18	50	13.87	0	0.00	13.75	50	10,828	0.46%
2022/01/17	0	0.00	12	13.43	13.65	-12	10,791	-0.11%
2022/01/14	1	13.20	27	13.36	13.35	-26	10,755	-0.24%
2022/01/13	20	13.85	39	13.82	13.70	-19	10,673	-0.18%
2022/01/12	2	14.00	24	14.24	14.00	-22	10,594	-0.21%
2022/01/11	28	14.39	0	0.00	14.15	28	10,392	0.27%
2022/01/10	4	14.90	15	14.77	14.40	-11	10,207	-0.11%
2022/01/07	2	14.60	116	14.66	14.55	-114	9,773	-1.17%	大賣/鉅額交易
2022/01/06	0	0.00	9	15.21	15.15	-9	9,598	-0.09%
2022/01/05	66	15.46	50.5	14.92	14.90	15.5	9,413	0.16%
2022/01/04	17	15.77	22	15.35	15.10	-5	8,986	-0.06%
2022/01/03	83	16.15	90	16.13	16.10	-7	8,602	-0.08%
2021/12/30	40	14.94	24	15.97	16.00	16	7,340	0.22%
2021/12/29	13	14.66	40	14.65	14.55	-27	6,655	-0.41%
2021/12/28	46	14.87	9	14.86	14.60	37	6,490	0.57%
2021/12/27	0	0.00	2	14.45	14.45	-2	6,159	-0.03%
2021/12/24	0	0.00	52	14.10	14.10	-52	6,077	-0.86%
2021/12/23	10	14.40	2	14.30	14.35	8	6,005	0.13%
2021/12/22	104	14.58	18	14.63	14.30	86	5,924	1.45%	大買/
2021/12/21	0	0.00	40	14.00	13.95	-40	5,385	-0.74%
2021/12/20	4	14.15	5	14.10	14.10	-1	5,307	-0.02%
2021/12/17	3	14.07	10	14.10	14.00	-7	5,250	-0.13%
2021/12/16	8	14.67	24	14.76	14.85	-16	5,064	-0.32%
2021/12/15	28	14.90	25	14.95	14.60	3	4,812	0.06%
2021/12/14	72	15.08	46	14.82	14.10	26	4,038	0.64%
2021/12/13	2	14.80	7	15.51	15.55	-5	3,048	-0.16%
2021/12/10	68	13.42	90.2	13.49	14.15	-22.2	2,758	-0.80%
2021/12/09	0	0.00	5	12.90	12.90	-5	2,045	-0.24%
2021/11/26	5	11.00	0	0.00	10.90	5	1,524	0.33%
2021/11/23	1	11.25	0	0.00	11.25	1	1,424	0.07%
2021/11/22	4	11.60	0	0.00	11.70	4	1,376	0.29%
2021/11/19	0	0.00	2	11.20	11.30	-2	1,324	-0.15%
2021/11/18	5	11.44	3	11.10	11.50	2	1,294	0.15%
2021/11/12	0.2	11.05	0	0.00	10.90	0.2	1,226	0.01%
2021/11/10	0	0.00	10	11.20	11.15	-10	1,203	-0.83%
2021/11/05	2	11.23	0	0.00	11.25	2	1,265	0.16%
2021/10/19	1	10.70	0	0.00	10.90	1	1,406	0.07%
2021/10/13	0	0.00	10	10.25	10.30	-10	1,672	-0.60%
2021/10/04	0	0.00	1	10.95	10.20	-1	1,738	-0.06%
2021/10/01	11	10.99	0	0.00	10.85	11	1,715	0.64%
2021/09/29	16	11.10	0	0.00	11.15	16	1,707	0.94%
2021/09/27	0	0.00	7	11.61	11.60	-7	1,732	-0.40%
2021/09/08	2	10.90	0	0.00	10.85	2	1,860	0.11%
2021/09/07	10	11.40	10	11.35	11.35	0	1,830	0.00%
2021/09/06	10	11.60	0	0.00	11.40	10	1,825	0.55%
2021/09/02	0	0.00	4	12.05	11.75	-4	1,823	-0.22%
2021/09/01	0	0.00	13	11.92	12.00	-13	1,827	-0.71%
2021/08/30	0.1	12.00	0	0.00	11.85	0.1	1,869	0.01%
2021/08/27	0	0.00	2	11.95	12.00	-2	1,870	-0.11%
2021/08/24	2	12.00	1	11.85	11.75	1	1,895	0.05%
2021/08/23	0	0.00	10	11.80	12.15	-10	1,923	-0.52%
2021/08/20	10	11.35	0	0.00	11.50	10	1,928	0.52%
2021/08/18	0	0.00	2	11.75	12.00	-2	1,917	-0.10%
2021/08/12	2	12.65	0	0.00	12.65	2	1,974	0.10%
2021/08/11	10	12.93	0	0.00	12.50	10	1,996	0.50%
2021/08/06	2	13.45	0	0.00	13.35	2	2,058	0.10%
2021/08/05	4	13.65	0	0.00	13.55	4	2,111	0.19%
2021/08/04	0	0.00	1.4	13.99	14.10	-1.4	2,129	-0.07%
2021/08/03	0	0.00	2	13.50	13.50	-2	2,160	-0.09%
2021/08/02	1	13.45	11	13.41	13.55	-10	2,198	-0.45%
2021/07/30	0	0.00	5.4	13.53	13.30	-5.4	2,233	-0.24%
2021/07/29	2	13.45	0	0.00	13.40	2	2,286	0.09%
2021/07/28	35	13.26	0	0.00	13.35	35	2,338	1.50%
2021/07/27	20	13.63	0	0.00	13.55	20	2,436	0.82%
2021/07/23	9	14.00	0	0.00	14.00	9	2,604	0.35%
2021/07/22	0	0.00	5	13.80	13.80	-5	2,696	-0.19%
2021/07/21	30	13.18	0	0.00	13.15	30	2,834	1.06%
2021/07/20	20	13.45	0	0.00	13.45	20	3,015	0.66%
2021/07/19	20	13.95	9	14.27	14.25	11	3,107	0.35%
2021/07/16	0	13.90	0	0.00	13.60	0	3,274	0.00%
2021/07/13	0	13.65	11	13.89	13.70	-11	3,579	-0.31%
2021/07/08	10	13.55	0	0.00	13.40	10	3,902	0.26%
2021/07/07	0	0.00	99	13.25	13.25	-99	3,992	-2.48%
2021/07/06	0	0.00	1.7	13.62	13.50	-1.7	4,159	-0.04%
2021/07/05	0	0.00	6	13.76	13.75	-6	4,274	-0.14%
2021/07/02	10	13.55	0	0.00	13.35	10	4,318	0.23%
2021/06/30	0	0.00	15	13.47	13.50	-15	4,552	-0.33%
2021/06/29	10	13.45	0	0.00	13.40	10	4,776	0.21%
2021/06/28	2	13.80	0	0.00	13.75	2	5,029	0.04%
2021/06/18	0	0.00	2	13.85	13.65	-2	5,603	-0.04%
2021/06/16	0	0.00	2	13.55	13.55	-2	6,069	-0.03%
2021/06/15	0	0.00	7	13.94	13.85	-7	6,337	-0.11%
2021/06/10	0	0.00	1	13.70	13.65	-1	6,348	-0.02%
2021/06/09	0	0.00	80	13.84	13.70	-80	6,371	-1.26%
2021/06/02	2	13.95	0	0.00	14.05	2	6,359	0.03%
2021/05/31	0	0.00	1	14.35	13.80	-1	6,353	-0.02%
2021/05/25	0	0.00	2	13.70	13.40	-2	6,403	-0.03%
2021/05/24	0	0.00	4	13.10	13.20	-4	6,427	-0.06%
2021/05/21	10	12.65	3	12.80	12.85	7	6,448	0.11%
2021/05/19	3	12.85	10	12.85	12.85	-7	6,491	-0.11%
2021/05/18	5	11.35	11	11.89	12.30	-6	6,486	-0.09%
2021/05/17	1	11.50	30	11.93	11.20	-29	6,454	-0.45%
2021/05/14	0	0.00	10	12.85	12.40	-10	6,392	-0.16%
2021/05/12	60	13.46	47	13.36	12.70	13	6,401	0.20%
2021/05/11	24	14.33	0	0.00	14.05	24	6,343	0.38%
2021/05/10	70	15.30	20	15.25	15.60	50	6,320	0.79%
2021/05/07	20	14.50	85	14.54	14.90	-65	6,300	-1.03%
2021/05/06	2	14.05	3	14.55	14.35	-1	6,262	-0.02%
2021/05/05	0	0.00	2	14.90	14.55	-2	6,200	-0.03%
2021/05/04	16	14.80	2	14.80	14.80	14	6,154	0.23%
2021/05/03	20	16.02	200	16.14	15.85	-180	6,039	-2.98%	大賣/鉅額交易
2021/04/29	6	17.20	1	17.60	17.05	5	5,940	0.08%
2021/04/28	103	17.71	15	17.59	17.75	88	5,858	1.50%	大買/
2021/04/27	15	17.75	11	17.74	17.70	4	5,780	0.07%
2021/04/26	17	18.54	42	18.26	18.25	-25	5,597	-0.45%
2021/04/23	41	17.82	9	17.58	18.00	32	5,401	0.59%
2021/04/22	19	17.77	8	17.71	17.00	11	5,269	0.21%
2021/04/21	0	0.00	7	17.84	18.35	-7	5,031	-0.14%
2021/04/20	2	17.40	0	0.00	17.40	2	4,900	0.04%
2021/04/19	9	17.17	10	17.20	17.25	-1	4,883	-0.02%
2021/04/16	0	0.00	34.4	17.42	17.40	-34.4	4,822	-0.71%
2021/04/15	20	17.50	13	17.10	17.45	7	4,768	0.15%
2021/04/13	12	17.74	3	17.70	16.90	9	4,557	0.20%
2021/04/12	10	18.05	4	18.05	17.70	6	4,493	0.13%
2021/04/09	6	17.53	3	17.73	17.35	3	4,339	0.07%
2021/04/08	2	17.33	46	17.45	17.30	-44	4,247	-1.04%
2021/04/07	27	17.12	12	17.39	17.35	15	4,208	0.36%
2021/04/06	3	17.02	81	17.04	16.85	-78	4,178	-1.87%
2021/04/01	28	17.34	10	17.40	17.00	18	4,311	0.42%
2021/03/31	112	16.89	20	16.91	16.85	92	4,099	2.24%	大買/
2021/03/30	63	16.18	21	16.10	16.10	42	3,892	1.08%
2021/03/29	45	15.73	2	15.13	15.40	43	3,593	1.20%
2021/03/26	0	0.00	1	14.85	14.80	-1	3,579	-0.03%
2021/03/25	4	14.69	1	14.85	14.55	3	3,595	0.08%
2021/03/24	2	15.00	1	14.80	14.90	1	3,567	0.03%
2021/03/23	0	0.00	33.1	15.29	15.10	-33.1	3,541	-0.93%
2021/03/22	6	15.55	6.1	15.63	15.55	-0.1	3,447	0.00%
2021/03/19	25	15.37	24	15.19	15.00	1	3,346	0.03%
2021/03/18	1	14.20	23.3	15.03	15.30	-22.3	3,049	-0.73%
2021/03/17	1	14.05	23	14.06	13.95	-22	2,838	-0.77%
2021/03/16	2	14.05	0	0.00	14.05	2	2,875	0.07%
2021/03/15	0	0.00	4	14.20	14.20	-4	2,941	-0.14%
2021/03/10	0	0.00	6	13.81	13.80	-6	3,338	-0.18%
2021/03/08	1	13.65	0	0.00	13.50	1	3,479	0.03%
2021/03/04	4	13.85	0	0.00	13.95	4	3,922	0.10%
2021/03/03	0.2	13.85	1	13.95	14.10	-0.8	3,955	-0.02%
2021/03/02	2.3	14.07	1	14.55	13.85	1.3	3,969	0.03%
2021/02/26	0	0.00	1	14.20	14.20	-1	3,976	-0.03%
2021/02/25	8	14.13	3	14.40	14.00	5	3,985	0.13%
2021/02/24	10	13.90	0	0.00	13.95	10	4,016	0.25%
2021/02/23	1	14.10	0	0.00	14.10	1	4,399	0.02%
2021/02/22	10	13.95	0	0.00	14.05	10	4,684	0.21%
2021/02/19	5	13.65	1	13.60	13.50	4	4,625	0.09%
2021/02/18	0	0.00	5	13.40	13.45	-5	4,610	-0.11%
2021/02/17	0	0.00	10	12.89	13.10	-10	4,609	-0.22%
2021/02/04	0	0.00	1	12.85	12.70	-1	4,590	-0.02%
2021/02/03	5	12.60	1	12.45	13.00	4	4,579	0.09%
2021/01/29	0	0.00	1	12.55	12.25	-1	4,401	-0.02%
2021/01/28	3	12.30	0	0.00	12.30	3	4,375	0.07%
2021/01/22	101	12.50	0	0.00	12.65	101	4,354	2.32%	大買/鉅額交易
2021/01/21	5.2	12.35	0	0.00	12.40	5.2	4,341	0.12%
2021/01/19	1	13.40	1	13.55	13.20	0	4,281	0.00%
2021/01/18	9	13.33	0	0.00	13.30	9	4,270	0.21%
2021/01/15	1	13.85	0	0.00	13.55	1	4,250	0.02%
2021/01/14	1	14.15	5	14.15	14.05	-4	4,215	-0.09%
2021/01/13	0	0.00	3	14.10	14.00	-3	4,188	-0.07%
2021/01/12	1	13.60	100	13.35	13.30	-99	4,103	-2.41%
2021/01/08	20	13.75	0	0.00	13.60	20	4,066	0.49%
2021/01/06	10.2	14.31	0	0.00	13.80	10.2	4,117	0.25%
2021/01/05	56	14.45	1	14.45	14.30	55	4,033	1.36%
2021/01/04	1	14.30	0	0.00	14.25	1	3,993	0.03%
2020/12/31	2	14.05	0	0.00	14.10	2	3,966	0.05%
2020/12/30	1	14.25	0	0.00	14.25	1	3,931	0.03%
2020/12/29	5	14.40	0	0.00	14.50	5	3,900	0.13%
2020/12/28	34	14.58	56	14.87	14.85	-22	3,815	-0.58%
2020/12/25	0	0.00	5	14.20	14.10	-5	3,536	-0.14%
2020/12/24	2	14.20	18	14.36	14.05	-16	3,515	-0.46%
2020/12/23	9	13.87	0	0.00	14.15	9	3,468	0.26%
2020/12/22	0	0.00	7	14.43	13.80	-7	3,450	-0.20%
2020/12/21	6	13.57	0	0.00	13.60	6	3,323	0.18%
2020/12/17	12	13.95	2	13.95	13.85	10	3,288	0.30%
2020/12/15	5	13.74	3	13.62	13.65	2	3,289	0.06%
2020/12/14	15	14.08	2	14.10	14.15	13	3,262	0.40%
2020/12/11	1	13.55	0	0.00	13.60	1	3,222	0.03%
2020/12/09	0	0.00	2	14.30	14.10	-2	3,119	-0.06%
2020/12/08	6	14.00	0	0.00	13.85	6	3,059	0.20%
2020/12/07	5	14.20	4	14.75	14.25	1	3,048	0.03%
2020/12/04	6	14.12	31	14.30	14.50	-25	2,894	-0.86%
2020/12/03	6	13.96	1	13.95	13.65	5	2,678	0.19%
2020/12/02	21	13.91	0	0.00	13.90	21	2,725	0.77%
2020/12/01	11	13.86	19	14.25	14.30	-8	2,750	-0.29%
2020/11/30	22	13.45	18.8	13.69	13.70	3.2	2,681	0.12%
2020/11/27	0	0.00	35	12.90	12.95	-35	2,474	-1.41%
2020/11/26	13	12.70	2	12.70	12.70	11	2,480	0.44%
2020/11/25	1.8	12.62	1	12.65	12.55	0.8	2,452	0.03%
2020/11/23	1	12.45	5	12.60	12.65	-4	2,395	-0.17%
2020/11/20	200	12.83	70	12.68	12.65	130	2,329	5.58%	大買/鉅額交易
2020/11/19	23.2	12.81	71.2	12.79	12.90	-48	1,896	-2.53%
2020/11/17	0	0.00	5	11.60	11.55	-5	1,568	-0.32%
2020/11/13	0	0.00	4	11.48	11.50	-4	1,593	-0.25%
2020/10/30	5	11.15	0	0.00	11.05	5	1,682	0.30%
2020/10/27	6	11.63	1	11.65	11.55	5	1,813	0.28%
2020/10/26	1	11.70	2	11.80	11.70	-1	1,818	-0.05%
2020/10/20	1	11.70	0	0.00	11.65	1	1,861	0.05%
2020/10/16	0	0.00	7	11.86	11.65	-7	1,866	-0.37%
2020/10/15	0	0.00	10	11.96	11.80	-10	1,877	-0.53%
2020/10/14	0	0.00	19	11.77	11.85	-19	1,837	-1.03%
2020/10/13	2	11.40	3	11.35	11.30	-1	1,825	-0.05%
2020/10/08	0	0.00	5	11.25	11.25	-5	1,845	-0.27%
2020/09/30	1	11.00	0	0.00	10.95	1	1,991	0.05%
2020/09/28	10	11.15	3	11.30	11.15	7	2,341	0.30%
2020/09/25	2	10.48	10	10.60	10.65	-8	2,363	-0.34%
2020/09/24	8	11.15	0	0.00	11.20	8	2,353	0.34%
2020/09/23	3	11.58	0	0.00	11.50	3	2,355	0.13%
2020/09/22	0	0.00	10	12.00	11.75	-10	2,363	-0.42%
2020/09/21	0	0.00	7	12.17	12.00	-7	2,356	-0.30%
2020/09/18	0	0.00	1	12.05	11.95	-1	2,341	-0.04%
2020/09/17	1	11.95	0	0.00	11.95	1	2,337	0.04%
2020/09/14	0	0.00	11	11.75	11.70	-11	2,385	-0.46%
2020/09/11	2	11.73	0	0.00	11.60	2	2,413	0.08%
2020/09/10	16	12.33	7	12.18	11.90	9	2,400	0.37%
2020/09/09	8	12.04	1	12.05	12.20	7	2,363	0.30%
2020/09/08	6	12.05	0	0.00	11.90	6	2,353	0.25%
2020/09/07	3	12.42	2	12.68	12.15	1	2,355	0.04%
2020/09/04	10	11.70	13	12.31	12.50	-3	2,284	-0.13%
2020/09/03	7	11.91	11	12.00	11.85	-4	2,171	-0.18%
2020/09/01	15	11.41	4	11.45	11.10	11	2,031	0.54%
2020/08/31	3	10.92	0	0.00	10.85	3	2,084	0.14%
2020/08/28	2	11.00	0	0.00	10.90	2	2,094	0.10%
2020/08/27	24	11.08	4	11.30	11.10	20	2,112	0.95%
2020/08/25	0	0.00	2	10.80	10.75	-2	2,101	-0.10%
2020/08/21	6	10.70	0	0.00	10.60	6	2,125	0.28%
2020/08/20	0	0.00	4	10.65	10.40	-4	2,123	-0.19%
2020/08/19	3	11.42	1	11.30	11.30	2	2,077	0.10%
2020/08/18	3.2	11.52	0	0.00	11.55	3.2	2,069	0.15%
2020/08/17	1	11.60	5	11.75	11.70	-4	2,075	-0.19%
2020/08/14	6	11.18	2	11.30	11.30	4	2,038	0.20%
2020/08/11	1	11.20	0	0.00	11.30	1	2,042	0.05%
2020/08/10	6	11.42	2	11.65	11.40	4	2,035	0.20%
2020/08/06	15	11.90	10	11.60	11.60	5	2,045	0.24%
2020/08/05	12	11.98	1	11.90	11.85	11	2,041	0.54%
2020/08/03	2	11.95	2	12.03	11.80	0	2,056	0.00%
2020/07/31	12	11.50	5	11.90	12.00	7	2,039	0.34%
2020/07/29	0.1	11.20	4	11.00	10.90	-3.9	1,951	-0.20%
2020/07/27	0	0.00	3	11.45	11.20	-3	1,951	-0.15%
2020/07/24	3	11.30	0	0.00	11.25	3	1,988	0.15%
2020/07/22	1	11.65	0	0.00	11.65	1	2,039	0.05%
2020/07/20	3.1	11.35	2	11.35	11.30	1.1	2,010	0.05%
2020/07/17	1.1	11.55	2	11.68	11.55	-0.9	2,006	-0.04%
2020/07/16	1	11.65	0	0.00	11.60	1	1,998	0.05%
2020/07/13	12	12.03	0	0.00	12.20	12	2,016	0.59%
2020/07/10	2	11.75	2	11.95	11.80	0	2,011	0.00%
2020/07/09	3	12.28	2	12.50	12.25	1	1,988	0.05%
2020/07/08	27	12.73	13	12.85	12.65	14	1,940	0.72%
2020/07/07	0	0.00	5	11.97	12.00	-5	1,684	-0.30%
2020/07/06	1	11.25	0	0.00	11.25	1	1,610	0.06%
2020/07/03	0	0.00	3	11.07	11.00	-3	1,589	-0.19%
2020/07/02	2	10.95	0	0.00	11.05	2	1,581	0.13%
2020/06/19	1	11.05	0	0.00	11.05	1	1,653	0.06%
2020/06/18	0	0.00	1	11.00	10.95	-1	1,633	-0.06%
2020/06/15	3	10.47	0	0.00	10.30	3	1,700	0.18%
2020/06/12	0	0.00	1	10.55	10.65	-1	1,715	-0.06%
2020/06/10	10	11.20	0	0.00	11.25	10	1,732	0.58%
2020/06/09	0	0.00	5	11.25	11.10	-5	1,772	-0.28%
2020/06/05	5	11.05	3	10.85	11.55	2	1,780	0.11%
2020/06/04	4	10.73	0	0.00	10.55	4	1,705	0.23%
2020/06/03	2	10.63	1	10.80	10.75	1	1,725	0.06%
2020/05/29	21	10.06	0	0.00	10.00	21	1,885	1.11%
2020/05/14	0	0.00	10	11.05	10.85	-10	1,875	-0.53%
2020/05/11	0	0.00	8	11.70	11.60	-8	1,844	-0.43%
2020/05/07	0	0.00	4	11.50	11.60	-4	1,826	-0.22%
2020/05/06	0	0.00	16	11.35	11.35	-16	1,810	-0.88%
2020/04/28	5	11.45	2	11.75	11.85	3	1,781	0.17%
2020/04/27	2	11.40	0	0.00	11.45	2	1,758	0.11%
2020/04/21	3	10.95	0	0.00	10.85	3	1,784	0.17%
2020/04/20	2	11.30	0	0.00	11.40	2	1,832	0.11%
2020/04/15	0	0.00	1	11.00	11.25	-1	1,812	-0.06%
2020/04/10	1	10.25	7	10.30	10.30	-6	1,839	-0.33%
2020/04/09	4	10.55	1	10.60	10.35	3	1,909	0.16%
2020/04/01	2	9.92	1	9.97	9.84	1	1,973	0.05%
2020/03/27	7	9.25	6	9.35	9.25	1	1,890	0.05%
2020/03/25	2	8.35	2	8.53	8.39	0	1,857	0.00%
2020/03/20	20	8.05	245	7.95	7.93	-225	1,909	-11.78%	大賣/鉅額交易
2020/03/19	0	0.00	3	7.73	7.66	-3	1,914	-0.16%
2020/03/18	2	9.21	0	0.00	8.51	2	1,893	0.11%
2020/03/17	10	9.67	0	0.00	9.20	10	1,863	0.54%
2020/03/13	10	10.50	7	10.47	10.50	3	1,807	0.17%
2020/03/12	1	12.20	0	0.00	11.60	1	1,760	0.06%
2020/03/11	0	0.00	0.7	12.65	12.70	-0.7	1,717	-0.04%
2020/03/10	5	12.60	0	0.00	13.15	5	1,731	0.29%
2020/03/09	15	13.13	18	13.30	12.90	-3	1,701	-0.18%
2020/03/06	1	13.80	0	0.00	13.70	1	1,661	0.06%
2020/03/05	21	13.94	1	13.60	13.95	20	1,566	1.28%
2020/03/04	0	0.00	10	12.75	12.70	-10	1,466	-0.68%
2020/02/25	1	13.25	6	13.58	13.55	-5	1,428	-0.35%
2020/02/24	1	13.90	0	0.00	13.80	1	1,438	0.07%
2020/02/21	1	14.05	1	14.00	14.00	0	1,446	0.00%
2020/02/20	15	14.20	0	0.00	14.15	15	1,436	1.04%
2020/02/13	0	0.00	20	14.30	14.05	-20	1,482	-1.35%
2020/02/10	1	13.70	1	13.85	13.90	0	1,479	0.00%
2020/02/04	0	0.00	15	13.87	14.15	-15	1,458	-1.03%
2020/02/03	2	13.60	7	13.79	13.70	-5	1,471	-0.34%
2020/01/31	4	14.73	3	14.50	14.60	1	1,451	0.07%
2020/01/30	14	15.06	8	14.86	14.85	6	1,448	0.41%
2020/01/20	3	16.65	2	16.58	16.50	1	1,426	0.07%
2020/01/17	1	16.65	9	16.72	16.75	-8	1,420	-0.56%
2020/01/16	17	16.86	16	16.91	16.85	1	1,412	0.07%
2020/01/15	20	16.75	0	0.00	16.90	20	1,402	1.43%
2020/01/14	0	0.00	5	16.75	16.75	-5	1,386	-0.36%
2020/01/13	2	15.80	3	16.30	16.50	-1	1,318	-0.08%
2020/01/10	2	15.70	2	15.85	15.80	0	1,292	0.00%
2020/01/09	2	16.00	22	15.91	15.75	-20	1,295	-1.54%
2020/01/08	1	15.90	12	16.03	15.85	-11	1,288	-0.85%
2020/01/07	11	16.10	1	15.95	16.15	10	1,274	0.78%
2020/01/06	11	16.42	7	16.29	16.10	4	1,250	0.32%
2020/01/03	8	16.41	5	16.59	16.65	3	1,230	0.24%
2020/01/02	207	15.55	33	16.33	16.50	174	1,195	14.55%	大買/鉅額交易
2019/12/31	0	0.00	10	15.15	15.15	-10	1,074	-0.93%
2019/12/26	5	15.20	1	15.20	15.20	4	1,223	0.33%
2019/12/24	1	15.10	0	0.00	15.10	1	1,248	0.08%
2019/12/20	1	15.45	1	15.55	15.40	0	1,256	0.00%
2019/12/19	90	15.70	0	0.00	15.70	90	1,270	7.09%
2019/12/17	20	15.50	0	0.00	15.35	20	1,263	1.58%
2019/12/16	0	0.00	1	15.20	15.25	-1	1,236	-0.08%
2019/12/13	1	14.80	1	14.45	14.45	0	1,184	0.00%
2019/12/12	1	15.00	1	15.15	14.95	0	1,159	0.00%
2019/12/10	1	15.05	1	15.20	15.10	0	1,153	0.00%
2019/12/09	1	15.05	1	15.30	15.00	0	1,145	0.00%
2019/12/06	1	15.10	1	15.25	14.90	0	1,145	0.00%
2019/12/05	1	15.10	1	15.25	15.10	0	1,144	0.00%
2019/11/29	1	14.90	0	0.00	14.95	1	1,161	0.09%
2019/11/20	0	0.00	1	15.05	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	14.90	0	0.00	14.90	1	1,175	0.09%
2019/11/14	4	14.96	2	14.90	14.90	2	1,175	0.17%
2019/11/13	4	14.74	3	14.80	15.00	1	1,173	0.09%
2019/11/12	3	15.47	0	0.00	15.40	3	1,128	0.27%
2019/11/11	3	15.77	0	0.00	15.55	3	1,126	0.27%
2019/11/07	1	16.40	0	0.00	16.30	1	1,135	0.09%
2019/11/05	1	16.80	0	0.00	16.80	1	1,135	0.09%
2019/11/01	3	16.50	0	0.00	16.45	3	1,166	0.26%
2019/10/31	2	16.80	33	17.01	16.60	-31	1,182	-2.62%
2019/10/30	2	17.13	0	0.00	17.10	2	1,166	0.17%
2019/10/22	1	17.70	2	17.70	17.60	-1	1,185	-0.08%
2019/10/16	3	17.80	0	0.00	17.60	3	1,228	0.24%
2019/10/14	2	17.60	0	0.00	17.65	2	1,231	0.16%
2019/10/07	1	18.55	2	18.65	18.35	-1	1,212	-0.08%
2019/10/04	4	18.69	17	18.71	18.65	-13	1,205	-1.08%
2019/10/03	18	18.29	0	0.00	18.60	18	1,118	1.61%
2019/10/02	4	18.13	0	0.00	18.15	4	1,111	0.36%
2019/10/01	3	18.05	0	0.00	18.10	3	1,111	0.27%
2019/09/26	0	0.00	2	17.93	17.90	-2	1,131	-0.18%
2019/09/25	2	18.10	1	17.95	18.10	1	1,204	0.08%
2019/09/24	0	0.00	3	18.43	18.30	-3	1,206	-0.25%
2019/09/23	1	18.15	0	0.00	18.20	1	1,185	0.08%
2019/09/06	1	18.05	0	0.00	18.25	1	1,228	0.08%
2019/09/04	2	18.10	1	18.05	18.15	1	1,232	0.08%
2019/09/03	2	18.20	0	0.00	18.00	2	1,240	0.16%
2019/09/02	1	18.20	2	18.30	18.30	-1	1,243	-0.08%
2019/08/30	10	17.85	3	18.10	18.10	7	1,247	0.56%
2019/08/06	2	15.80	0	0.00	16.20	2	1,392	0.14%
2019/08/05	4	16.70	0	0.00	16.55	4	1,404	0.28%
2019/08/02	4	17.38	0	0.00	17.30	4	1,409	0.28%
2019/07/25	0	0.00	10	18.50	18.55	-10	1,495	-0.67%
2019/07/23	10	18.15	0	0.00	18.35	10	1,611	0.62%
2019/07/19	2	18.00	0	0.00	18.00	2	1,675	0.12%
2019/07/17	0	0.00	31	18.73	18.65	-31	2,214	-1.40%
2019/07/16	6	18.45	0	0.00	18.50	6	2,294	0.26%
2019/07/15	9	18.57	0	0.00	18.30	9	2,328	0.39%
2019/07/12	17	18.60	0	0.00	18.60	17	2,396	0.71%
2019/07/08	2	19.00	0	0.00	18.95	2	2,886	0.07%
2019/07/02	0	0.00	5	19.67	19.95	-5	3,071	-0.16%
2019/06/28	2	19.10	0	0.00	18.90	2	3,170	0.06%
2019/06/26	1	18.90	0	0.00	18.70	1	3,248	0.03%
2019/06/24	0	0.00	2	19.65	19.55	-2	3,327	-0.06%
2019/06/14	0	0.00	2	19.50	19.40	-2	4,192	-0.05%
2019/06/13	0	0.00	4	19.61	19.35	-4	4,418	-0.09%
2019/06/11	0	0.00	1	19.15	19.15	-1	4,545	-0.02%
2019/06/10	1	19.05	0	0.00	18.90	1	4,831	0.02%
2019/05/27	0	0.00	1	18.15	18.00	-1	6,406	-0.02%
2019/05/24	1	18.15	0	0.00	18.15	1	6,510	0.02%
2019/05/16	0	0.00	1	18.30	18.00	-1	8,159	-0.01%
2019/05/13	5	17.85	0	0.00	17.75	5	8,610	0.06%
2019/05/09	2	18.50	0	0.00	18.20	2	8,684	0.02%
2019/05/06	0	0.00	2	18.90	18.90	-2	8,890	-0.02%
2019/05/03	3	19.52	0	0.00	19.50	3	8,868	0.03%
2019/05/02	0	0.00	17	19.52	19.50	-17	8,861	-0.19%
2019/04/30	23	19.42	46	19.35	19.30	-23	8,840	-0.26%
2019/04/26	0	0.00	12	20.60	20.55	-12	8,746	-0.14%
2019/04/25	0	0.00	3	20.88	20.95	-3	8,709	-0.03%
2019/04/24	42	20.94	19	21.18	20.85	23	8,691	0.26%
2019/04/23	13	22.16	8	22.07	21.65	5	8,579	0.06%
2019/04/22	0	0.00	7	21.23	21.65	-7	8,170	-0.09%
2019/04/19	6	20.94	5	20.98	20.90	1	8,086	0.01%
2019/04/18	2	21.65	3	20.98	20.70	-1	8,058	-0.01%
2019/04/17	7	21.52	6	21.45	21.30	1	7,997	0.01%
2019/04/16	27	22.11	21	22.02	21.85	6	7,921	0.08%
2019/04/15	20	21.23	2	21.75	21.60	18	7,713	0.23%
2019/04/11	11	21.62	0	0.00	21.10	11	7,598	0.14%
2019/04/10	1	21.20	6	21.16	21.45	-5	7,498	-0.07%
2019/04/09	1	21.20	4	21.20	21.10	-3	7,482	-0.04%
2019/04/08	0	0.00	15	21.38	21.10	-15	7,475	-0.20%
2019/04/03	10	21.28	13	21.22	21.15	-3	7,446	-0.04%
2019/04/02	7	20.81	7	20.99	20.80	0	7,366	0.00%
2019/04/01	6	20.75	11	20.58	20.40	-5	7,315	-0.07%
2019/03/29	2	20.40	6	20.60	20.60	-4	7,273	-0.05%
2019/03/28	0	0.00	57	20.61	20.40	-57	7,281	-0.78%
2019/03/27	8	21.04	61	20.96	20.85	-53	7,371	-0.72%
2019/03/26	166	21.71	20	21.47	21.30	146	7,649	1.91%	大買/鉅額交易
2019/03/25	8	20.59	4	20.90	21.05	4	7,476	0.05%
2019/03/22	13	21.65	4	21.84	21.30	9	7,428	0.12%
2019/03/21	2	21.65	14	21.40	22.15	-12	7,226	-0.17%
2019/03/20	0	0.00	40	20.85	20.90	-40	7,022	-0.57%
2019/03/19	0	0.00	3	20.97	20.75	-3	7,005	-0.04%
2019/03/18	25	21.15	6	21.24	21.15	19	6,945	0.27%
2019/03/15	6	20.73	5	20.54	20.70	1	6,757	0.01%
2019/03/14	4	20.55	43	20.45	20.55	-39	6,726	-0.58%
2019/03/13	15	20.86	6	20.86	20.70	9	6,777	0.13%
2019/03/12	2	20.60	7	20.44	20.30	-5	6,556	-0.08%
2019/03/11	2	20.60	2	20.50	20.40	0	6,594	0.00%
2019/03/08	21	20.71	1	20.50	20.50	20	6,674	0.30%
2019/03/07	4	20.76	0	0.00	20.80	4	6,451	0.06%
2019/03/06	2	20.85	0	0.00	20.75	2	6,282	0.03%
2019/03/04	26	20.81	3	20.78	20.90	23	6,402	0.36%
2019/02/27	13	20.74	7	20.74	20.60	6	6,134	0.10%
2019/02/25	0	0.00	2	20.00	20.20	-2	5,731	-0.03%
2019/02/22	0	0.00	5	20.46	20.25	-5	5,680	-0.09%
2019/02/21	3	20.22	2	20.13	20.60	1	5,529	0.02%
2019/02/20	32	20.36	10	20.43	20.15	22	5,470	0.40%
2019/02/19	11	19.84	2	19.83	19.90	9	5,320	0.17%
2019/02/18	5	20.57	9	20.53	20.30	-4	5,299	-0.08%
2019/02/15	34	19.65	60	19.81	19.75	-26	5,062	-0.51%
2019/02/14	42	18.57	53	19.22	19.55	-11	4,542	-0.24%
2019/02/12	9	17.27	1	17.25	17.60	8	4,524	0.18%
2019/02/11	0	0.00	1	16.95	17.10	-1	4,604	-0.02%
2019/01/30	3	17.23	9	17.13	17.00	-6	4,689	-0.13%
2019/01/29	11	16.95	14	16.94	17.05	-3	4,771	-0.06%
2019/01/28	0	0.00	1	16.90	17.05	-1	4,912	-0.02%
2019/01/25	22	16.68	13	17.02	17.10	9	5,187	0.17%
2019/01/18	1	16.45	1	16.60	16.60	0	5,605	0.00%
2019/01/16	2	16.50	4	16.51	16.45	-2	5,698	-0.04%
2019/01/09	2	16.48	0	0.00	16.40	2	5,954	0.03%
2019/01/08	0	0.00	2	16.38	16.30	-2	5,981	-0.03%
2019/01/07	2	16.00	20	16.40	16.40	-18	6,030	-0.30%
2019/01/04	22	15.50	0	0.00	15.60	22	6,167	0.36%
2019/01/03	0	0.00	2	16.43	16.20	-2	6,201	-0.03%
2019/01/02	3	16.22	0	0.00	16.15	3	6,367	0.05%
2018/12/28	1	16.40	0	0.00	16.05	1	6,500	0.02%
2018/12/27	1	16.60	0	0.00	16.50	1	6,529	0.02%
2018/12/25	4	16.50	0	0.00	16.50	4	6,623	0.06%
2018/12/22	3	17.20	0	0.00	17.15	3	6,778	0.04%
2018/12/21	4	17.33	0	0.00	17.30	4	6,885	0.06%
2018/12/20	30	17.37	5	17.70	17.15	25	7,010	0.36%
2018/12/19	19	18.47	27	18.81	18.35	-8	6,916	-0.12%
2018/12/18	2	17.38	4	17.40	17.50	-2	6,619	-0.03%
2018/12/12	2	16.95	3	17.02	17.10	-1	6,567	-0.02%
2018/12/11	2	17.05	2	16.80	16.85	0	6,585	0.00%
2018/12/07	0	0.00	1	17.35	17.40	-1	6,846	-0.01%
2018/12/06	0	0.00	1	17.30	16.80	-1	6,864	-0.01%
2018/12/05	1	18.45	0	0.00	18.30	1	6,779	0.01%
2018/12/04	8	18.88	2	18.70	18.50	6	6,829	0.09%
2018/11/30	2	18.08	5	17.90	17.85	-3	6,647	-0.05%
2018/11/29	0	0.00	11	17.72	17.60	-11	6,593	-0.17%
2018/11/28	22	17.78	30	17.86	17.70	-8	6,479	-0.12%
2018/11/27	2	16.95	2	17.10	17.20	0	6,256	0.00%
2018/11/26	2	16.55	4	16.56	16.55	-2	6,309	-0.03%
2018/11/23	0	0.00	4	16.70	16.35	-4	6,312	-0.06%
2018/11/21	0	0.00	2	16.90	17.10	-2	6,290	-0.03%
2018/11/20	14	17.01	0	0.00	16.80	14	6,274	0.22%
2018/11/19	17	16.96	2	17.05	17.10	15	6,144	0.24%
2018/11/15	3	17.30	19	17.19	16.50	-16	6,016	-0.27%
2018/11/14	1	16.95	4	16.93	17.00	-3	5,907	-0.05%
2018/11/13	0	0.00	2	16.90	17.00	-2	5,903	-0.03%
2018/11/12	9	16.88	12	16.83	16.80	-3	5,826	-0.05%
2018/11/09	35	16.82	32	16.42	17.15	3	5,681	0.05%
2018/11/08	6	16.75	5	16.65	16.45	1	5,594	0.02%
2018/11/07	7	16.39	3	16.48	16.30	4	5,495	0.07%
2018/11/06	3	16.70	5	16.65	16.30	-2	5,555	-0.04%
2018/11/05	29	16.78	42	16.71	16.70	-13	5,505	-0.24%
2018/11/02	55	15.97	25	15.99	16.70	30	5,372	0.56%
2018/11/01	0	0.00	2	15.10	15.60	-2	5,116	-0.04%
2018/10/31	24	15.54	19	15.28	15.30	5	5,056	0.10%
2018/10/30	29	14.89	11	15.05	15.20	18	4,960	0.36%
2018/10/26	0	0.00	2	13.70	13.95	-2	4,903	-0.04%
2018/10/24	4	14.90	2	14.80	14.85	2	4,921	0.04%
2018/10/23	1	14.90	3	15.57	14.95	-2	4,996	-0.04%
2018/10/22	2	15.60	1	15.05	15.60	1	4,969	0.02%
2018/10/19	0	0.00	1	14.60	14.40	-1	5,037	-0.02%
2018/10/18	5	14.70	1	14.80	14.85	4	5,176	0.08%
2018/10/17	1	14.85	1	15.25	14.70	0	5,450	0.00%
2018/10/16	7	15.11	0	0.00	15.10	7	5,724	0.12%
2018/10/15	7	15.33	2	15.08	15.00	5	6,193	0.08%
2018/10/12	8	14.56	13	14.50	14.75	-5	6,200	-0.08%
2018/10/11	5	15.30	1	15.25	15.25	4	6,345	0.06%
2018/10/09	6	18.08	5	17.30	16.90	1	6,329	0.02%
2018/10/08	8	19.18	9	19.16	18.30	-1	6,201	-0.02%
2018/10/04	2	20.60	0	0.00	20.40	2	6,228	0.03%
2018/10/02	1	21.40	1	20.50	20.35	0	6,449	0.00%
2018/09/28	19	21.50	4	21.60	21.60	15	6,984	0.21%
2018/09/27	2	21.35	7	21.70	21.60	-5	6,970	-0.07%
2018/09/19	7	20.20	1	20.45	20.05	6	7,458	0.08%
2018/09/18	7	20.30	13	20.25	20.00	-6	7,955	-0.08%
2018/09/17	3	20.87	1	20.95	20.75	2	8,141	0.02%
2018/09/14	4	21.24	4	21.34	21.60	0	8,374	0.00%
2018/09/13	7	19.90	2	19.40	20.55	5	8,871	0.06%
2018/09/12	0	0.00	9	19.10	19.35	-9	9,600	-0.09%
2018/09/11	2	19.85	0	0.00	20.20	2	10,171	0.02%
2018/09/10	7	20.21	5	19.76	19.50	2	10,344	0.02%
2018/09/07	1	22.75	2	22.70	21.65	-1	10,298	-0.01%
2018/09/06	22	22.82	3	22.75	22.80	19	10,366	0.18%
2018/08/31	1	24.25	10	24.00	24.00	-9	10,473	-0.09%
2018/08/30	0	0.00	1	23.75	23.80	-1	10,375	-0.01%
2018/08/28	3	23.13	0	0.00	23.05	3	10,426	0.03%
2018/08/27	1	22.20	1	22.50	23.05	0	10,485	0.00%
2018/08/24	0	0.00	25	22.10	22.05	-25	10,536	-0.24%
2018/08/16	3	22.60	5	22.39	22.55	-2	11,174	-0.02%
2018/08/15	15	22.23	3	22.23	22.25	12	11,171	0.11%
2018/08/14	9	23.40	0	0.00	23.35	9	11,104	0.08%
2018/08/13	10	22.75	5	23.10	22.75	5	11,218	0.04%
2018/08/10	36	25.18	21	25.20	24.80	15	11,066	0.14%
2018/08/09	12	25.84	6	25.95	25.80	6	11,022	0.05%
2018/08/08	12	26.35	2	26.75	26.10	10	11,075	0.09%
2018/08/07	6	26.94	2	26.95	26.80	4	11,112	0.04%
2018/08/06	3	27.10	1	27.00	26.80	2	11,158	0.02%
2018/08/03	5	27.19	4	27.26	27.80	1	11,206	0.01%
2018/08/02	11	27.15	5	28.55	27.10	6	11,191	0.05%
2018/08/01	15	28.65	1	29.15	28.65	14	11,116	0.13%
2018/07/31	2	28.80	11	28.96	28.75	-9	11,093	-0.08%
2018/07/30	3	28.83	3	28.65	28.60	0	11,145	0.00%
2018/07/27	0	0.00	6	29.37	29.50	-6	11,101	-0.05%
2018/07/26	10	28.75	31	28.92	28.75	-21	11,048	-0.19%
2018/07/25	30	29.23	13	29.66	29.20	17	10,983	0.15%
2018/07/24	54	29.81	23	29.87	29.75	31	10,894	0.28%
2018/07/23	8	29.21	5	29.74	29.00	3	10,692	0.03%
2018/07/20	6	29.03	42	29.73	30.25	-36	10,404	-0.35%
2018/07/19	0	0.00	2	28.50	28.50	-2	9,941	-0.02%
2018/07/18	0	0.00	6	28.85	28.15	-6	9,977	-0.06%
2018/07/17	8	27.28	11	27.50	27.50	-3	9,791	-0.03%
2018/07/16	15	27.96	3	28.30	27.75	12	9,749	0.12%
2018/07/13	10	28.66	1	29.20	28.50	9	9,704	0.09%
2018/07/12	21	28.17	0	0.00	28.20	21	9,610	0.22%
2018/07/11	6	28.98	2	28.75	28.70	4	9,559	0.04%
2018/07/10	2	28.68	1	28.80	28.80	1	9,516	0.01%
2018/07/09	33	28.95	43	28.91	28.90	-10	9,332	-0.11%
2018/07/06	6	28.00	17	26.99	29.10	-11	8,951	-0.12%
2018/07/05	4	26.54	2	27.00	26.70	2	8,674	0.02%
2018/07/04	5	26.65	9	26.40	26.40	-4	8,667	-0.05%
2018/07/03	5	28.30	4	27.70	27.10	1	8,645	0.01%
2018/07/02	0	0.00	20	28.61	28.30	-20	8,549	-0.23%
2018/06/29	28	29.09	37	29.00	28.70	-9	8,516	-0.11%
2018/06/28	7	28.89	5	29.75	27.90	2	8,497	0.02%
2018/06/27	25	28.36	14	28.64	29.25	11	8,282	0.13%
2018/06/26	28	28.51	7	28.73	28.40	21	7,862	0.27%
2018/06/25	5	28.37	28	29.60	27.90	-23	7,912	-0.29%
2018/06/22	161	31.83	115	30.30	30.00	46	7,719	0.60%	大買/大賣/
2018/06/21	84	30.15	83	31.23	31.15	1	7,077	0.01%
2018/06/20	18	28.51	52	28.62	28.90	-34	6,337	-0.54%
2018/06/19	1	25.70	21	26.40	26.95	-20	5,755	-0.35%
2018/06/15	21	25.17	0	0.00	25.15	21	5,566	0.38%
2018/06/14	5	26.70	15	26.47	26.10	-10	5,531	-0.18%
2018/06/13	10	25.80	0	0.00	25.45	10	5,452	0.18%
2018/06/08	2	26.30	0	0.00	26.00	2	5,461	0.04%
2018/06/06	3	27.17	6	27.20	27.05	-3	5,647	-0.05%
2018/06/05	3	26.35	2	26.70	26.65	1	5,842	0.02%
2018/06/04	21	26.37	0	0.00	26.10	21	5,868	0.36%
2018/06/01	7	26.68	5	26.88	26.90	2	5,796	0.03%
2018/05/31	23	27.21	1	27.40	26.50	22	5,749	0.38%
2018/05/30	2	28.35	1	30.35	28.35	1	5,640	0.02%
2018/05/29	7	28.49	51	28.90	28.90	-44	5,324	-0.83%
2018/05/28	0	0.00	3	26.45	26.30	-3	5,210	-0.06%
2018/05/24	0	0.00	4	27.19	26.65	-4	5,281	-0.08%
2018/05/23	20	26.60	1	26.70	26.60	19	5,324	0.36%
2018/05/21	19	27.73	24	27.47	27.80	-5	5,422	-0.09%
2018/05/18	1	25.95	2	26.00	25.90	-1	5,355	-0.02%
2018/05/17	7	27.00	1	27.50	26.55	6	5,550	0.11%
2018/05/16	14	27.33	10	27.20	27.60	4	5,693	0.07%
2018/05/15	0	0.00	8	26.88	26.85	-8	5,781	-0.14%
2018/05/14	1	26.25	10	26.46	26.30	-9	5,912	-0.15%
2018/05/11	2	26.60	31	25.91	26.65	-29	6,014	-0.48%
2018/05/10	10	25.78	60	25.42	25.20	-50	5,914	-0.85%
2018/05/09	5	24.75	0	0.00	24.60	5	5,892	0.08%
2018/05/08	1	24.75	9	24.72	25.05	-8	5,890	-0.14%
2018/05/07	26	24.72	4	24.70	25.05	22	5,933	0.37%
2018/05/04	29	24.45	1	24.10	23.90	28	5,922	0.47%
2018/05/03	5	23.85	0	0.00	23.85	5	5,928	0.08%
2018/05/02	0	0.00	6	24.00	23.70	-6	5,947	-0.10%
2018/04/30	2	23.15	1	23.25	23.25	1	5,972	0.02%
2018/04/27	1	21.40	3	21.87	22.30	-2	6,007	-0.03%
2018/04/26	7	21.32	14	21.50	21.00	-7	6,148	-0.11%
2018/04/25	6	20.78	3	21.47	21.60	3	6,620	0.05%
2018/04/24	15	19.64	4	20.33	20.90	11	6,808	0.16%
2018/04/23	9	21.98	1	21.00	21.00	8	6,836	0.12%
2018/04/20	0	0.00	3	22.40	22.65	-3	7,062	-0.04%
2018/04/19	4	22.30	4	22.55	22.55	0	7,196	0.00%
2018/04/18	2	22.25	3	22.30	22.30	-1	7,466	-0.01%
2018/04/17	1	23.20	1	22.20	22.20	0	7,541	0.00%
2018/04/16	7	23.66	7	23.59	23.20	0	7,687	0.00%
2018/04/13	0	0.00	9	23.05	23.00	-9	8,000	-0.11%
2018/04/12	7	23.16	5	23.73	23.10	2	8,475	0.02%
2018/04/11	6	22.80	5	23.40	23.40	1	8,792	0.01%
2018/04/10	1	23.50	0	0.00	23.00	1	9,255	0.01%
2018/04/09	22	24.36	0	0.00	24.35	22	9,832	0.22%
2018/04/03	1	25.85	0	0.00	25.75	1	10,503	0.01%
2018/03/31	5	27.55	16	27.43	27.20	-11	11,562	-0.10%
2018/03/29	0	0.00	0.6	25.60	25.65	-0.6	11,564	0.00%
2018/03/28	5	26.80	5	26.80	25.90	0	11,759	0.00%
2018/03/27	0	0.00	3	26.05	26.05	-3	11,555	-0.03%
2018/03/26	1	23.45	1	23.85	23.70	0	11,556	0.00%
2018/03/23	1	24.45	0	0.00	24.00	1	11,587	0.01%
2018/03/22	2	26.90	40	26.76	26.05	-38	11,667	-0.33%
2018/03/21	11	27.08	0	0.00	26.80	11	11,725	0.09%
2018/03/20	20	26.80	0	0.00	26.80	20	12,025	0.17%
2018/03/16	0	0.00	2	27.10	26.95	-2	12,813	-0.02%
2018/03/15	1	27.85	2	28.00	27.55	-1	12,935	-0.01%
2018/03/14	32	27.68	1	27.65	27.55	31	13,175	0.24%
2018/03/13	0	0.00	1	27.65	27.65	-1	13,221	-0.01%
2018/03/12	2	27.40	1	28.20	28.20	1	13,332	0.01%
2018/03/09	0	0.00	16	26.61	26.70	-16	13,288	-0.12%
2018/03/08	1	27.90	0	0.00	27.55	1	13,430	0.01%
2018/03/07	0	0.00	27	29.04	28.60	-27	13,633	-0.20%
2018/03/06	25	29.20	3	28.85	28.85	22	13,904	0.16%
2018/03/05	4	28.99	1	28.80	28.20	3	14,295	0.02%
2018/03/02	25	29.36	7	29.85	29.30	18	14,638	0.12%
2018/03/01	4	29.75	0	0.00	30.20	4	14,737	0.03%
2018/02/27	0	0.00	1	30.60	29.90	-1	15,070	-0.01%
2018/02/26	4	30.46	14	30.65	30.40	-10	15,303	-0.07%
2018/02/23	14	30.11	1	30.90	30.10	13	15,273	0.09%
2018/02/22	5	29.35	6	29.92	30.50	-1	15,393	-0.01%
2018/02/12	13	27.35	11	27.77	27.80	2	15,343	0.01%
2018/02/09	11	26.97	42	25.98	26.60	-31	15,288	-0.20%
2018/02/08	30	29.49	26	29.22	28.65	4	15,097	0.03%
2018/02/07	26	29.59	25	29.14	28.20	1	14,990	0.01%
2018/02/06	11	29.65	12	29.38	29.35	-1	15,184	-0.01%
2018/02/05	51	32.36	5	32.80	32.60	46	14,999	0.31%
2018/02/02	1	35.35	1	35.70	35.45	0	14,916	0.00%
2018/01/30	8	36.75	1	36.40	35.60	7	15,085	0.05%
2018/01/29	5	36.32	7	35.92	36.30	-2	15,087	-0.01%
2018/01/26	16	35.29	3	35.20	35.20	13	15,090	0.09%
2018/01/25	9	36.18	9	36.43	35.80	0	15,332	0.00%
2018/01/24	14	36.28	12.3	36.25	36.05	1.7	15,375	0.01%
2018/01/23	11	36.64	18	36.80	36.00	-7	15,722	-0.04%
2018/01/22	33	35.96	49	36.25	37.00	-16	15,884	-0.10%
2018/01/19	95	36.79	57	36.90	35.80	38	15,980	0.24%
2018/01/18	25	40.19	12	40.08	39.55	13	15,534	0.08%
2018/01/17	22	41.15	13	40.94	40.95	9	15,414	0.06%
2018/01/16	18	41.63	58.6	41.59	41.30	-40.6	15,409	-0.26%
2018/01/15	29	39.84	0	0.00	40.10	29	15,291	0.19%
2018/01/12	14	41.60	34	41.23	40.25	-20	15,232	-0.13%
2018/01/11	5	40.01	9	40.53	39.80	-4	15,086	-0.03%
2018/01/10	10	40.70	10	41.61	40.20	0	15,058	0.00%
2018/01/09	18	41.17	7	39.86	41.20	11	15,144	0.07%
2018/01/08	51	41.92	9	42.21	40.50	42	15,071	0.28%
2018/01/05	46	44.57	5	44.80	44.35	41	14,699	0.28%
2018/01/04	20	45.19	21	45.24	44.15	-1	14,418	-0.01%
2018/01/03	28	43.00	71	42.69	44.80	-43	13,966	-0.31%
2018/01/02	23	39.67	77	40.01	40.75	-54	13,344	-0.40%