達運 (6120)-富邦-永和券商分點個股進出

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

達運

(6120)

可現股當沖

股價
13.45
漲跌
▲0.20
漲幅
+1.51%
成交量
795張
產業
上市光電類股
263人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

達運 (6120)籌碼相關－富邦-永和券商分點個股進出

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-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	13.47	13.45	-2	1,473	-0.14%
2024/11/21	3	13.25	1	13.25	13.25	2	1,478	0.14%
2024/11/20	0.1	13.21	0	0.00	13.20	0.1	1,502	0.00%
2024/11/19	10	13.16	1	13.30	13.35	9	1,511	0.60%
2024/11/18	2	13.13	0	0.00	13.00	2	1,532	0.13%
2024/11/15	52	13.30	50	13.30	13.30	2	1,540	0.13%
2024/11/14	5	13.09	0	0.00	12.95	5	1,564	0.32%
2024/11/13	2	13.15	0	0.00	13.15	2	1,566	0.13%
2024/11/12	14	13.29	1	13.40	13.30	13	1,572	0.83%
2024/11/11	16	13.53	1	13.60	13.55	15	1,577	0.95%
2024/11/08	2	13.90	0	0.00	13.80	2	1,589	0.13%
2024/11/07	0	0.00	4	14.03	14.05	-4	1,634	-0.24%
2024/11/06	5	13.73	0	0.00	13.75	5	1,732	0.29%
2024/11/05	4	13.88	2	13.98	13.85	2	1,758	0.11%
2024/11/04	0	0.00	1	13.90	13.80	-1	1,838	-0.05%
2024/11/01	3	13.75	0	0.00	13.90	3	1,923	0.16%
2024/10/30	13	13.89	0	0.00	13.80	13	1,951	0.67%
2024/10/29	11	14.05	1	14.05	14.00	10	1,955	0.51%
2024/10/28	13	14.16	0	0.00	14.15	13	1,973	0.66%
2024/10/25	15	14.51	0	0.00	14.50	15	1,976	0.76%
2024/10/24	12	14.78	0	0.00	14.60	12	1,988	0.60%
2024/10/23	21	15.10	29	15.17	15.00	-8	1,992	-0.40%
2024/10/22	2	14.28	0	0.00	14.35	2	1,903	0.11%
2024/10/21	2	14.50	2	14.48	14.40	0	1,980	0.00%
2024/10/18	4	13.93	1	14.15	13.85	3	2,045	0.15%
2024/10/17	8	14.03	0	0.00	14.00	8	2,091	0.38%
2024/10/16	3	13.75	2	13.75	13.80	1	2,134	0.05%
2024/10/14	2	13.80	2	13.70	13.90	0	2,194	0.00%
2024/10/11	7	13.91	0	0.00	13.75	7	2,262	0.31%
2024/10/09	27	14.04	0	0.00	13.80	27	2,296	1.18%
2024/10/08	10	14.46	0	0.00	14.40	10	2,303	0.43%
2024/10/07	11	14.59	0	0.00	14.65	11	2,385	0.46%
2024/10/04	5	14.66	0	0.00	14.70	5	2,425	0.21%
2024/09/30	6	14.76	0	0.00	14.75	6	2,650	0.23%
2024/09/27	29	14.92	3	14.85	14.90	26	2,699	0.96%
2024/09/26	10	14.99	1	15.10	15.00	9	2,713	0.33%
2024/09/25	5	14.87	45	14.94	14.85	-40	2,736	-1.46%
2024/09/24	3	14.88	6	14.91	14.85	-3	2,748	-0.11%
2024/09/23	3	14.90	64	14.85	14.90	-61	2,763	-2.21%
2024/09/20	6	14.79	7	14.77	14.80	-1	2,793	-0.04%
2024/09/19	3	14.60	0	0.00	14.70	3	2,843	0.11%
2024/09/18	3	14.80	0	0.00	14.50	3	2,902	0.10%
2024/09/16	3	14.67	4	14.79	14.75	-1	3,076	-0.03%
2024/09/13	3	14.45	0	0.00	14.60	3	3,080	0.10%
2024/09/12	2	14.60	4	14.70	14.50	-2	3,117	-0.06%
2024/09/10	4	14.38	4	14.61	14.25	0	3,235	0.00%
2024/09/09	3	14.60	6	14.52	14.60	-3	3,248	-0.09%
2024/09/06	3	14.25	0	0.00	14.15	3	3,228	0.09%
2024/09/05	5	14.63	5	14.60	14.60	0	3,248	0.00%
2024/09/04	0	0.00	6	14.57	14.25	-6	3,288	-0.18%
2024/09/03	4	15.30	13	15.18	15.30	-9	3,259	-0.28%
2024/09/02	4	14.89	14	14.90	14.70	-10	3,235	-0.31%
2024/08/30	15	14.99	8	14.94	15.00	7	3,259	0.21%
2024/08/28	1	14.50	0	0.00	14.45	1	3,237	0.03%
2024/08/27	12	14.45	0	0.00	14.45	12	3,288	0.36%
2024/08/26	16	14.71	1	14.65	14.60	15	3,381	0.44%
2024/08/23	6	14.29	3	14.42	14.40	3	3,454	0.09%
2024/08/22	12	14.46	2	14.35	14.40	10	3,644	0.27%
2024/08/21	3	14.27	0	0.00	14.20	3	3,783	0.08%
2024/08/20	60	14.41	7	14.42	14.30	53	3,798	1.40%
2024/08/19	17	14.19	0	0.00	14.10	17	3,837	0.44%
2024/08/16	14	14.20	0	0.00	14.20	14	3,904	0.36%
2024/08/15	9	14.03	1	14.10	13.95	8	3,906	0.20%
2024/08/14	6	14.10	10	14.07	14.05	-4	3,934	-0.10%
2024/08/12	11	14.15	0	0.00	14.10	11	3,995	0.28%
2024/08/09	8	14.11	1	14.10	14.10	7	4,003	0.17%
2024/08/08	19	13.64	0	0.00	13.70	19	3,991	0.48%
2024/08/07	29	13.07	6	12.98	13.05	23	3,926	0.59%
2024/08/06	52.1	11.84	20	11.83	12.35	32.1	3,921	0.82%
2024/08/05	15.2	12.57	0	0.00	12.55	15.2	3,958	0.38%
2024/08/02	11	13.95	0	0.00	13.90	11	3,911	0.28%
2024/08/01	8	14.37	2	14.48	14.45	6	3,946	0.15%
2024/07/31	17	14.34	0	0.00	14.20	17	4,022	0.42%
2024/07/30	34	13.98	1	14.10	14.30	33	4,453	0.74%
2024/07/29	31	14.38	3	14.28	14.10	28	4,519	0.62%
2024/07/26	39.1	14.43	3	14.45	14.45	36.1	4,606	0.78%
2024/07/23	33	14.70	2	14.80	14.65	31	4,741	0.65%
2024/07/22	25	14.70	1	14.65	14.50	24	4,834	0.50%
2024/07/19	85.2	15.36	0	0.00	15.10	85.2	4,852	1.76%
2024/07/18	32	15.64	10	15.65	15.65	22	4,895	0.45%
2024/07/17	11	15.90	2	16.03	15.95	9	5,203	0.17%
2024/07/16	41	15.79	0.3	15.80	15.75	40.7	5,495	0.74%
2024/07/15	20	15.87	2	15.88	15.75	18	5,590	0.32%
2024/07/12	28.3	16.05	2.1	16.10	16.05	26.2	5,671	0.46%
2024/07/11	43	15.93	10	15.85	15.85	33	5,696	0.58%
2024/07/10	15	15.98	4	15.85	15.85	11	5,832	0.19%
2024/07/09	23	15.74	16	16.00	15.75	7	5,878	0.12%
2024/07/08	24	16.29	1	16.20	16.20	23	5,940	0.39%
2024/07/05	20	16.43	25	16.51	16.40	-5	6,015	-0.08%
2024/07/04	60	16.03	25.2	16.05	16.00	34.8	6,020	0.58%
2024/07/03	5	15.85	2	16.00	16.00	3	6,275	0.05%
2024/07/02	4	15.53	0	0.00	15.60	4	7,346	0.05%
2024/07/01	44	15.80	0	0.00	15.60	44	8,204	0.54%
2024/06/28	32	15.85	1	15.90	15.80	31	8,724	0.36%
2024/06/27	7	15.76	0	0.00	15.70	7	8,827	0.08%
2024/06/26	38	16.01	0	0.00	15.80	38	8,884	0.43%
2024/06/25	21.2	15.82	100	15.80	15.80	-78.9	8,905	-0.89%
2024/06/24	9	16.13	15	16.41	16.10	-6	8,884	-0.07%
2024/06/21	94	16.53	18	16.28	16.35	76	8,892	0.85%
2024/06/20	66.1	16.01	5	16.05	16.05	61.1	8,814	0.69%
2024/06/19	25	15.98	1	16.00	15.80	24	8,849	0.27%
2024/06/18	7	16.19	1	16.10	16.20	6	8,865	0.07%
2024/06/17	17	16.21	3	16.10	16.20	14	8,864	0.16%
2024/06/14	25	15.88	2	15.73	16.00	23	8,834	0.26%
2024/06/13	6	15.73	140	15.61	15.60	-134	8,849	-1.51%	大賣/鉅額交易
2024/06/12	1.2	15.80	1	15.70	15.70	0.2	8,872	0.00%
2024/06/11	15	16.41	0	0.00	15.90	15	8,918	0.17%
2024/06/07	0	0.00	2	15.78	15.95	-2	9,055	-0.02%
2024/06/06	1	15.55	6	15.50	15.50	-5	9,510	-0.05%
2024/06/05	2	15.63	17	15.52	15.50	-15	9,758	-0.15%
2024/06/04	2	15.65	7	15.65	15.55	-5	9,810	-0.05%
2024/06/03	1	15.85	13	15.93	15.75	-12	9,870	-0.12%
2024/05/31	4	15.98	137	16.03	15.90	-133	9,926	-1.34%	大賣/鉅額交易
2024/05/30	8.1	16.39	16	16.39	16.05	-8	10,042	-0.08%
2024/05/29	10	16.76	3	16.48	16.45	7	9,999	0.07%
2024/05/28	31	16.72	53	16.82	16.60	-22	9,952	-0.22%
2024/05/27	3	16.32	56	16.14	16.15	-53	9,811	-0.54%
2024/05/24	5	15.46	28	15.32	15.50	-23	9,740	-0.24%
2024/05/23	2	15.35	5	15.35	15.35	-3	9,802	-0.03%
2024/05/22	2	15.80	11	15.70	15.70	-9	9,862	-0.09%
2024/05/21	3	15.40	0.8	15.35	15.35	2.2	9,879	0.02%
2024/05/20	16	15.65	8	15.43	15.45	8	9,928	0.08%
2024/05/17	17	15.60	0	0.00	15.55	17	10,007	0.17%
2024/05/16	13	15.63	10	15.70	15.70	3	10,175	0.03%
2024/05/15	3	15.53	13	15.55	15.50	-10	10,424	-0.10%
2024/05/14	21	15.58	5	15.45	15.50	16	10,575	0.15%
2024/05/13	6	15.68	18	15.65	15.60	-12	10,660	-0.11%
2024/05/10	8	15.81	10	15.75	15.80	-2	10,718	-0.02%
2024/05/09	51	15.91	57	15.84	15.80	-6	10,793	-0.06%
2024/05/08	8	15.58	2	15.60	15.65	6	10,798	0.06%
2024/05/07	25	15.42	15	15.45	15.55	10	10,891	0.09%
2024/05/06	146	15.49	12	15.64	15.60	134	10,907	1.23%	大買/鉅額交易
2024/05/03	99.2	15.83	2	15.38	15.45	97.2	10,980	0.89%
2024/05/02	50	16.89	60	17.03	17.00	-10	10,665	-0.09%
2024/04/30	13	17.33	1	17.35	17.00	12	10,716	0.11%
2024/04/29	24	17.23	21	17.32	17.50	3	10,872	0.03%
2024/04/26	24	16.95	3	16.98	17.00	21	10,955	0.19%
2024/04/25	20	16.92	34	16.99	16.85	-14	11,515	-0.12%
2024/04/24	39	16.81	25	16.80	16.80	14	12,382	0.11%
2024/04/23	77	16.80	14	16.92	16.70	63	12,508	0.50%
2024/04/22	3	16.62	73.2	16.75	16.80	-70.2	12,501	-0.56%
2024/04/19	35.1	15.47	6	15.52	15.75	29.1	12,587	0.23%
2024/04/18	45	15.81	3	16.13	15.90	42	13,006	0.32%
2024/04/17	21.5	15.72	8	15.64	15.60	13.5	14,719	0.09%
2024/04/16	49.2	15.78	47	16.06	15.60	2.2	15,102	0.01%
2024/04/15	25.7	16.53	50	16.45	16.40	-24.4	15,356	-0.16%
2024/04/12	25.1	17.04	19	17.04	16.75	6.1	15,296	0.04%
2024/04/11	43.2	17.41	24.5	17.25	17.15	18.7	15,201	0.12%
2024/04/10	53	17.68	22	17.67	17.55	31	15,264	0.20%
2024/04/09	45	17.78	50	17.72	17.25	-5	15,120	-0.03%
2024/04/08	287.6	18.69	134	18.16	17.90	153.6	14,805	1.04%	大買/大賣/鉅額交易
2024/04/03	48	18.13	363	18.05	18.60	-315	13,686	-2.30%	大賣/鉅額交易
2024/04/02	138	17.48	59	17.42	16.95	79	12,806	0.62%	大買/
2024/04/01	2	16.55	2	16.58	16.55	0	12,262	0.00%
2024/03/29	2	16.13	22	16.29	16.10	-20	12,158	-0.16%
2024/03/28	4	16.13	7	16.03	16.15	-3	12,089	-0.02%
2024/03/27	3	15.90	0	0.00	15.95	3	12,044	0.02%
2024/03/26	9	16.12	44	16.05	15.90	-35	12,016	-0.29%
2024/03/25	7	16.26	5.7	16.26	16.25	1.3	11,947	0.01%
2024/03/22	54	15.95	63	15.95	15.95	-9	11,882	-0.08%
2024/03/21	10	15.62	15.5	15.76	15.80	-5.5	11,845	-0.05%
2024/03/20	6	15.83	11	15.74	15.65	-5	11,799	-0.04%
2024/03/19	7	15.94	4	15.96	15.85	3	11,777	0.03%
2024/03/18	1	15.85	0	0.00	15.95	1	11,743	0.01%
2024/03/15	194	15.73	175	15.73	15.75	19	11,764	0.16%	大買/大賣/
2024/03/14	172	15.65	152	15.65	15.65	20	11,757	0.17%	大買/大賣/
2024/03/13	324	16.48	8	16.26	15.95	316	11,681	2.71%	大買/鉅額交易
2024/03/12	22	16.89	114	16.85	16.95	-92	11,466	-0.80%	大賣/
2024/03/11	29	16.39	24.1	16.22	16.50	4.9	11,000	0.04%
2024/03/08	2	15.38	21	15.24	15.00	-19	10,733	-0.18%
2024/03/07	19	15.31	1	15.45	15.35	18	10,660	0.17%
2024/03/06	16	15.75	8	15.85	15.60	8	10,579	0.08%
2024/03/05	16	16.20	6	16.09	16.05	10	10,524	0.10%
2024/03/04	14	15.58	7	15.51	15.50	7	10,356	0.07%
2024/03/01	10	15.55	14	15.45	15.40	-4	10,307	-0.04%
2024/02/29	4	15.70	5	15.60	15.65	-1	10,277	-0.01%
2024/02/27	22	15.85	5	15.80	15.80	17	10,237	0.17%
2024/02/26	100	16.10	0	0.00	16.20	100	10,170	0.98%
2024/02/23	7.5	16.52	18	16.42	16.20	-10.5	10,157	-0.10%
2024/02/22	39	16.47	0	0.00	16.35	39	10,080	0.39%
2024/02/21	17	16.69	1	16.65	16.50	16	10,022	0.16%
2024/02/20	15.1	16.91	27	16.65	16.65	-12	9,965	-0.12%
2024/02/19	13.1	17.26	17	16.99	16.85	-3.9	9,869	-0.04%
2024/02/16	16	17.20	66	17.10	17.10	-50	9,692	-0.52%
2024/02/15	15.1	16.37	342.1	16.31	16.30	-327	9,410	-3.47%	大賣/鉅額交易
2024/02/05	6	15.60	52	15.46	15.75	-46	9,238	-0.50%
2024/02/02	23	15.73	11	15.65	15.50	12	9,147	0.13%
2024/02/01	103	15.39	7	15.60	15.35	96	9,110	1.05%	大買/
2024/01/31	175.1	15.64	3	15.72	15.50	172.1	9,015	1.91%	大買/鉅額交易
2024/01/30	56	16.12	91	16.03	16.10	-35	8,903	-0.39%
2024/01/29	37	15.80	0	0.00	15.85	37	8,780	0.42%
2024/01/26	129	15.91	11.1	16.40	15.80	118	8,713	1.35%	大買/鉅額交易
2024/01/25	24	16.10	5	16.00	15.95	19	8,589	0.22%
2024/01/24	26	16.45	25.1	16.47	16.25	0.9	8,453	0.01%
2024/01/23	36	16.61	9.1	16.50	16.40	27	8,338	0.32%
2024/01/22	118	16.64	58.8	16.54	16.45	59.2	8,093	0.73%	大買/
2024/01/19	44.2	17.08	59.3	17.10	16.90	-15.1	7,868	-0.19%
2024/01/18	160.3	17.13	127.5	17.16	17.45	32.8	7,224	0.45%	大買/大賣/
2024/01/17	0	0.00	212.1	15.79	15.90	-212.1	6,305	-3.36%	大賣/鉅額交易
2024/01/16	7	16.35	488	16.51	16.40	-481	6,114	-7.87%	大賣/鉅額交易
2024/01/15	23	17.05	198	16.74	16.80	-175	5,822	-3.01%	大賣/鉅額交易
2024/01/12	49	16.55	37.1	16.63	16.80	12	5,465	0.22%
2024/01/11	256	16.78	210.1	17.06	16.45	45.9	4,982	0.92%	大買/大賣/
2024/01/10	69	15.43	58.1	15.61	16.25	11	3,206	0.34%
2024/01/09	81	14.83	38.1	14.92	14.80	43	2,785	1.54%
2024/01/08	13	14.19	1	14.15	14.15	12	2,602	0.46%
2024/01/05	4	14.13	7	14.25	14.15	-3	2,603	-0.12%
2024/01/04	55	14.13	49	14.20	14.15	6	2,574	0.23%
2024/01/03	17	13.68	11	13.65	13.75	6	2,566	0.23%
2024/01/02	1	13.45	1	13.50	13.40	0	2,594	0.00%
2023/12/29	1	13.40	12	13.37	13.40	-11	2,759	-0.40%
2023/12/28	1	13.35	10	13.40	13.40	-9	2,821	-0.32%
2023/12/27	2	13.55	1	13.65	13.55	1	2,957	0.03%
2023/12/26	2	13.25	0	0.00	13.40	2	3,005	0.07%
2023/12/25	5	13.25	0	0.00	13.15	5	3,068	0.16%
2023/12/22	8	13.39	2	13.50	13.25	6	3,109	0.19%
2023/12/21	18	13.39	0	0.00	13.30	18	3,140	0.57%
2023/12/20	10	13.42	0	0.00	13.50	10	3,214	0.31%
2023/12/19	5	13.25	0	0.00	13.30	5	3,325	0.15%
2023/12/18	17	13.56	1	13.45	13.45	16	3,336	0.48%
2023/12/14	3	13.70	3	13.83	13.70	0	3,554	0.00%
2023/12/12	2	13.70	25	13.57	13.70	-23	3,975	-0.58%
2023/12/07	0	0.00	6	13.82	13.65	-6	4,921	-0.12%
2023/12/01	0	0.00	5	13.90	13.90	-5	5,055	-0.10%
2023/11/29	2	13.88	0	0.00	13.85	2	5,040	0.04%
2023/11/28	1	13.85	2	13.90	13.95	-1	5,055	-0.02%
2023/11/21	5	14.10	0	0.00	14.05	5	5,030	0.10%
2023/11/15	2	13.80	0	0.00	13.65	2	5,166	0.04%
2023/11/14	1	13.45	0	0.00	13.40	1	5,191	0.02%
2023/11/10	0	0.00	4	13.55	13.40	-4	5,277	-0.08%
2023/11/09	5	13.70	0	0.00	13.55	5	5,324	0.09%
2023/11/08	1	13.90	0	0.00	13.90	1	5,343	0.02%
2023/11/07	1	13.95	0	0.00	13.90	1	5,473	0.02%
2023/10/27	1	14.00	1	14.10	13.95	0	6,108	0.00%
2023/10/26	0	0.00	3	14.30	14.10	-3	6,188	-0.05%
2023/10/25	2	14.35	0	0.00	14.45	2	6,233	0.03%
2023/10/24	5	14.10	0	0.00	14.15	5	6,379	0.08%
2023/10/19	1	13.85	0	0.00	13.80	1	6,736	0.01%
2023/10/18	2	13.90	0	0.00	13.90	2	6,942	0.03%
2023/10/17	3	14.35	0	0.00	14.15	3	7,104	0.04%
2023/10/16	51	14.55	0	0.00	14.30	51	7,417	0.69%
2023/10/12	6	14.98	0	0.00	14.85	6	7,571	0.08%
2023/10/11	105.1	14.90	0	0.00	14.75	105.1	7,913	1.33%	大買/鉅額交易
2023/10/06	23	16.10	0	0.00	15.90	23	8,521	0.27%
2023/10/05	19	16.23	3	16.37	16.30	16	9,007	0.18%
2023/10/04	4	15.98	1	16.10	16.20	3	9,543	0.03%
2023/10/03	3	16.18	0	0.00	16.05	3	9,820	0.03%
2023/09/28	2	16.05	0	0.00	15.80	2	9,746	0.02%
2023/09/26	1	15.90	0	0.00	15.80	1	9,679	0.01%
2023/09/25	4	16.08	0	0.00	16.05	4	9,699	0.04%
2023/09/22	0	0.00	0.3	16.00	16.00	-0.3	9,645	0.00%
2023/09/21	1	15.45	0	0.00	15.45	1	9,548	0.01%
2023/09/20	70	15.50	0	0.00	15.55	70	9,535	0.73%
2023/09/19	3	15.77	1	15.95	15.85	2	9,608	0.02%
2023/09/18	255	16.14	6.1	16.09	16.10	248.9	9,959	2.50%	大買/鉅額交易
2023/09/15	6	16.03	285	15.70	15.55	-279	10,661	-2.62%	大賣/鉅額交易
2023/09/14	12	15.66	5	15.90	15.70	7	10,989	0.06%
2023/09/13	102	14.75	101	15.05	14.95	1	11,493	0.01%	大買/大賣/
2023/09/12	61.1	14.86	9	14.97	14.50	52.1	11,354	0.46%
2023/09/11	0	0.00	0.5	15.50	15.50	-0.5	10,920	0.00%
2023/09/08	0	0.00	8	14.10	14.10	-8	10,897	-0.07%
2023/09/07	0.1	14.20	0	0.00	14.10	0.1	10,884	0.00%
2023/09/06	7	14.70	0	0.00	14.60	7	10,845	0.06%
2023/09/01	0	0.00	1	14.95	14.90	-1	10,824	-0.01%
2023/08/28	1.1	14.46	4	14.40	14.40	-2.9	10,894	-0.03%
2023/08/25	2	14.75	3	14.80	14.70	-1	10,884	-0.01%
2023/08/24	0	0.00	0.1	15.06	14.85	-0.1	10,970	0.00%
2023/08/23	2	14.55	0	0.00	14.50	2	10,905	0.02%
2023/08/22	53	14.70	0	0.00	14.60	53	10,845	0.49%
2023/08/21	1	15.20	0	0.00	15.20	1	10,781	0.01%
2023/08/18	2	15.30	5	15.41	15.10	-3	10,763	-0.03%
2023/08/15	54	15.44	2	15.20	15.45	52	10,600	0.49%
2023/08/14	1	14.90	0	0.00	14.85	1	10,529	0.01%
2023/08/10	8.1	14.57	0	0.00	14.70	8.1	10,312	0.08%
2023/08/09	8.1	15.13	0	0.00	15.10	8.1	10,074	0.08%
2023/08/08	20	16.88	0	0.00	16.75	20	9,895	0.20%
2023/08/04	1	16.25	2	15.90	16.25	-1	9,731	-0.01%
2023/08/02	4.1	16.03	0	0.00	16.15	4.1	9,702	0.04%
2023/08/01	4	16.65	1	16.75	16.65	3	9,609	0.03%
2023/07/31	8	16.84	0	0.00	16.65	8	9,576	0.08%
2023/07/28	9	16.91	0	0.00	16.95	9	9,484	0.09%
2023/07/27	8	17.38	1	17.40	17.20	7	9,398	0.07%
2023/07/26	71	16.47	25	16.40	16.45	46	9,213	0.50%
2023/07/25	2	17.40	0	0.00	17.65	2	8,969	0.02%
2023/07/24	9	17.35	5	17.17	17.25	4	8,812	0.05%
2023/07/21	12	17.86	5	18.21	17.70	7	8,670	0.08%
2023/07/20	14	19.31	13	18.84	18.90	1	8,434	0.01%
2023/07/19	10	18.74	14	19.04	19.20	-4	8,219	-0.05%
2023/07/18	1	18.65	6	19.14	18.20	-5	7,875	-0.06%
2023/07/17	2	19.13	6.4	18.88	18.95	-4.4	7,689	-0.06%
2023/07/14	40	18.67	15	19.10	18.75	25	7,505	0.33%
2023/07/13	77	19.46	37.1	19.80	19.15	39.9	7,164	0.56%
2023/07/12	15	18.28	12.1	18.15	18.90	2.9	6,415	0.04%
2023/07/11	15	17.67	13	17.57	17.70	2	5,935	0.03%
2023/07/10	7	17.21	11.1	17.38	17.50	-4.1	5,248	-0.08%
2023/07/07	5	15.76	1	15.65	15.95	4	4,908	0.08%
2023/07/06	0	0.00	8.1	15.46	15.40	-8.1	4,824	-0.17%
2023/07/05	0	0.00	2	15.20	15.20	-2	4,789	-0.04%
2023/07/04	2	15.18	0	0.00	14.90	2	4,762	0.04%
2023/07/03	6	15.61	2	15.55	15.25	4	4,747	0.08%
2023/06/30	8	15.03	0	0.00	15.15	8	4,708	0.17%
2023/06/28	2	14.55	0.1	14.55	14.55	2	4,674	0.04%
2023/06/27	5	14.43	4	14.30	14.40	1	4,644	0.02%
2023/06/26	27	15.87	21.3	16.03	15.25	5.7	4,497	0.13%
2023/06/21	53	15.99	73.1	16.10	15.85	-20.1	4,000	-0.50%
2023/06/20	14	14.92	27.3	14.70	15.55	-13.3	3,047	-0.44%
2023/06/19	7.4	14.23	11.1	14.13	14.15	-3.7	2,575	-0.14%
2023/06/16	0	0.00	8.2	13.55	13.55	-8.2	1,831	-0.45%
2023/06/15	0	0.00	0.2	12.35	12.35	-0.2	1,761	-0.01%
2023/06/14	2	11.30	3	11.20	11.25	-1	1,665	-0.06%
2023/06/09	0	0.00	3	10.87	10.85	-3	1,595	-0.19%
2023/06/08	1	10.60	0	0.00	10.60	1	1,567	0.06%
2023/06/05	1	11.10	1.1	10.95	10.85	-0.1	1,580	0.00%
2023/06/02	0	0.00	1	10.80	10.75	-1	1,456	-0.07%
2023/05/29	0.1	10.45	0	0.00	10.30	0.1	1,354	0.01%
2023/05/17	0	0.00	2	10.30	10.40	-2	1,528	-0.13%
2023/05/05	2	10.20	1	10.15	10.25	1	1,661	0.06%
2023/04/27	1	10.35	0	0.00	10.25	1	1,662	0.06%
2023/04/26	2	10.20	0	0.00	10.30	2	1,677	0.12%
2023/04/25	0	0.00	60	10.15	10.15	-60	1,673	-3.59%
2023/04/20	1	10.80	10	10.67	10.65	-9	1,608	-0.56%
2023/04/19	0	0.00	5.1	11.30	11.10	-5.1	1,569	-0.32%
2023/04/18	27	11.47	5	11.35	11.45	22	1,532	1.44%
2023/04/17	13	11.33	0	0.00	11.35	13	1,495	0.87%
2023/04/14	28	10.95	2	11.15	11.15	26	1,448	1.79%
2023/04/13	4	10.90	6	10.82	10.75	-2	1,381	-0.14%
2023/04/12	14	10.70	0	0.00	10.70	14	1,354	1.03%
2023/04/10	0	0.00	2	10.45	10.55	-2	1,336	-0.15%
2023/04/07	0	0.00	0.6	10.80	10.70	-0.6	1,316	-0.05%
2023/04/06	2	10.85	2	10.80	10.80	0	1,309	0.00%
2023/03/24	15	10.67	0	0.00	10.60	15	1,246	1.20%
2023/03/22	2	10.70	0	0.00	10.60	2	1,209	0.17%
2023/03/16	0	9.95	0	0.00	9.96	0	1,074	0.00%
2023/03/13	0	10.10	0	0.00	10.00	0	1,082	0.00%
2023/03/10	0	10.30	0	0.00	10.15	0	1,076	0.00%
2023/03/07	0	0.00	1	10.25	10.35	-1	1,051	-0.10%
2023/02/24	0	10.35	0	0.00	10.45	0	994	0.00%
2023/02/20	1	10.20	0	0.00	10.20	1	868	0.12%
2023/02/13	0	9.50	0	0.00	9.46	0	738	0.00%
2023/02/09	0	9.60	0	0.00	9.52	0	724	0.00%
2023/01/11	0	0.00	4	9.00	8.99	-4	607	-0.66%
2023/01/06	0	0.00	2	8.94	8.92	-2	626	-0.32%
2022/12/19	0	0.00	1	8.82	8.81	-1	783	-0.13%
2022/12/15	0	0.00	1	9.05	9.06	-1	793	-0.13%
2022/11/29	0	0.00	1	9.03	9.05	-1	875	-0.11%
2022/11/22	0	0.00	1	9.10	9.05	-1	1,229	-0.08%
2022/11/10	0.1	8.97	0	0.00	8.95	0.1	1,346	0.01%
2022/11/09	0.1	9.00	0	0.00	9.03	0.1	1,364	0.01%
2022/10/06	0	0.00	1	9.23	9.23	-1	1,644	-0.06%
2022/09/28	0.3	8.48	0	0.00	8.23	0.3	1,702	0.02%
2022/09/26	0.1	8.94	0	0.00	8.59	0.1	1,707	0.01%
2022/09/12	0.3	9.45	0	0.00	9.40	0.3	1,896	0.02%
2022/08/31	10	10.28	30	10.57	10.30	-20	1,961	-1.02%
2022/08/26	20	10.49	0	0.00	10.45	20	1,870	1.07%
2022/08/18	0	0.00	5	10.40	10.45	-5	2,626	-0.19%
2022/08/15	5	10.45	0	0.00	10.50	5	3,127	0.16%
2022/08/11	0.2	10.25	0	0.00	10.15	0.2	3,110	0.01%
2022/08/05	0	0.00	1	10.05	10.05	-1	3,160	-0.03%
2022/08/03	0.1	10.00	0	0.00	9.96	0.1	3,145	0.00%
2022/07/20	1	9.90	1	10.00	9.94	0	3,142	0.00%
2022/07/12	0.2	9.04	0	0.00	8.91	0.2	3,182	0.00%
2022/06/27	0	0.00	5	10.15	10.25	-5	3,251	-0.15%
2022/06/23	5	9.92	3	10.00	9.85	2	3,276	0.06%
2022/06/22	0.2	9.85	0	0.00	9.76	0.2	3,260	0.00%
2022/06/20	0	0.00	6	9.81	9.66	-6	3,264	-0.18%
2022/06/17	0	0.00	1	10.00	10.10	-1	3,231	-0.03%
2022/06/13	0.5	10.30	7	10.25	10.15	-6.6	3,251	-0.20%
2022/06/10	2	10.45	0	0.00	10.45	2	3,247	0.06%
2022/06/02	9	10.78	29	10.93	10.75	-20	3,155	-0.63%
2022/06/01	24.2	10.74	0	0.00	10.70	24.2	2,944	0.82%
2022/05/31	25.1	10.65	25	10.70	10.65	0.1	2,886	0.00%
2022/05/25	2	10.25	1	10.20	10.25	1	2,553	0.04%
2022/05/24	4	10.80	0	0.00	10.25	4	2,575	0.16%
2022/05/23	3	11.10	3	11.35	10.90	0	2,451	0.00%
2022/05/20	3	10.85	1	10.75	10.75	2	2,152	0.09%
2022/05/18	1	11.15	0	0.00	11.15	1	2,169	0.05%
2022/05/06	1	10.60	0	0.00	10.75	1	2,403	0.04%
2022/04/27	2	10.60	0	0.00	10.70	2	2,599	0.08%
2022/04/25	1	10.80	0	0.00	10.75	1	2,627	0.04%
2022/04/19	0	0.00	1	11.35	11.20	-1	3,010	-0.03%
2022/04/18	1	10.90	0	0.00	10.90	1	3,160	0.03%
2022/04/12	1	11.05	5	11.10	11.05	-4	4,330	-0.09%
2022/04/11	0.2	11.30	0	0.00	11.15	0.2	4,688	0.00%
2022/04/06	0.1	11.85	0	0.00	11.90	0.1	6,749	0.00%
2022/04/01	0.1	12.00	0	0.00	11.95	0.1	7,088	0.00%
2022/03/31	1	12.20	0	0.00	12.10	1	7,157	0.01%
2022/03/29	1.1	12.30	0	0.00	12.30	1.1	7,276	0.01%
2022/03/23	5	13.05	0	0.00	13.00	5	8,054	0.06%
2022/03/03	2	13.03	0	0.00	13.00	2	11,300	0.02%
2022/02/25	3	12.80	0	0.00	12.80	3	11,249	0.03%
2022/02/24	1	12.85	0	0.00	12.85	1	11,276	0.01%
2022/02/21	3	13.85	1	13.85	14.00	2	11,304	0.02%
2022/02/08	3	13.90	3	13.67	14.00	0	11,059	0.00%
2022/01/26	2	12.80	2	12.90	12.70	0	10,980	0.00%
2022/01/25	0	0.00	1	12.80	12.75	-1	10,972	-0.01%
2022/01/24	1	13.05	1	13.15	13.15	0	10,947	0.00%
2022/01/18	4	13.85	7	13.94	13.75	-3	10,828	-0.03%
2022/01/17	10.1	13.65	10	13.48	13.65	0.1	10,791	0.00%
2022/01/14	8	13.29	10	13.43	13.35	-2	10,755	-0.02%
2022/01/12	2	14.25	1	14.30	14.00	1	10,594	0.01%
2022/01/11	24	14.04	8	14.04	14.15	16	10,392	0.15%
2022/01/10	22	15.06	20	14.79	14.40	2	10,207	0.02%
2022/01/07	2	14.75	2	14.85	14.55	0	9,773	0.00%
2022/01/06	11	14.84	5	15.15	15.15	6	9,598	0.06%
2022/01/05	1.1	15.19	2	14.90	14.90	-1	9,413	-0.01%
2022/01/04	2.1	15.47	4	15.51	15.10	-2	8,986	-0.02%
2022/01/03	121	16.18	121	16.00	16.10	0	8,602	0.00%	大買/大賣/
2021/12/30	1	15.10	26.3	15.97	16.00	-25.3	7,340	-0.34%
2021/12/29	13	14.74	4	14.70	14.55	9	6,655	0.14%
2021/12/28	6	14.68	7	14.76	14.60	-1	6,490	-0.02%
2021/12/27	0.1	14.45	7	14.37	14.45	-6.9	6,159	-0.11%
2021/12/24	6	14.05	14	14.11	14.10	-8	6,077	-0.13%
2021/12/23	3	14.35	11	14.30	14.35	-8	6,005	-0.13%
2021/12/22	22.1	14.67	8.1	14.59	14.30	14	5,924	0.24%
2021/12/21	5	13.95	0	0.00	13.95	5	5,385	0.09%
2021/12/20	5	14.16	0	0.00	14.10	5	5,307	0.09%
2021/12/17	5	14.05	1	14.15	14.00	4	5,250	0.08%
2021/12/16	11	14.71	10	14.90	14.85	1	5,064	0.02%
2021/12/15	9	14.75	2	14.50	14.60	7	4,812	0.15%
2021/12/14	16	15.81	24	14.16	14.10	-8	4,038	-0.20%
2021/12/13	10	15.25	3.1	15.34	15.55	6.9	3,048	0.23%
2021/12/10	18	13.38	14	13.74	14.15	4	2,758	0.14%
2021/12/02	0	0.00	0.2	11.25	11.05	-0.2	1,683	-0.01%
2021/11/29	0.1	10.80	3	10.65	10.70	-2.9	1,549	-0.19%
2021/11/26	1	11.10	0	0.00	10.90	1	1,524	0.07%
2021/11/25	0.2	11.60	1	11.45	11.50	-0.8	1,465	-0.06%
2021/11/24	1	11.60	0	0.00	11.65	1	1,453	0.07%
2021/11/22	1	11.65	0	0.00	11.70	1	1,376	0.07%
2021/11/19	1	11.25	0	0.00	11.30	1	1,324	0.08%
2021/11/16	0.2	11.10	0	0.00	10.90	0.2	1,240	0.01%
2021/11/12	0.2	11.20	0	0.00	10.90	0.2	1,226	0.01%
2021/11/09	0.2	11.35	0	0.00	11.20	0.2	1,215	0.01%
2021/11/02	0.2	11.35	0	0.00	11.10	0.2	1,268	0.01%
2021/10/22	0	0.00	3	11.10	11.15	-3	1,361	-0.22%
2021/10/14	0.2	10.40	0	0.00	10.35	0.2	1,569	0.01%
2021/10/13	0.2	10.30	0	0.00	10.30	0.2	1,672	0.01%
2021/10/12	0.2	10.60	0	0.00	10.40	0.2	1,684	0.01%
2021/09/24	0.2	11.40	0	0.00	11.30	0.2	1,723	0.01%
2021/09/22	0	0.00	5	11.10	11.20	-5	1,739	-0.29%
2021/09/08	0	0.00	8	11.03	10.85	-8	1,860	-0.43%
2021/09/07	0	0.00	3	11.35	11.35	-3	1,830	-0.16%
2021/09/03	0	0.00	0	11.85	11.85	0	1,819	0.00%
2021/08/25	0	0.00	3	12.10	12.15	-3	1,883	-0.16%
2021/08/23	3	11.80	0	0.00	12.15	3	1,923	0.16%
2021/08/12	0	0.00	0.2	12.70	12.65	-0.2	1,974	-0.01%
2021/08/11	3	12.63	0	0.00	12.50	3	1,996	0.15%
2021/08/10	2	13.25	0	0.00	13.15	2	1,991	0.10%
2021/08/09	2	13.40	0	0.00	13.30	2	2,041	0.10%
2021/07/19	5	14.20	5	13.95	14.25	0	3,107	0.00%
2021/07/16	5	13.75	0	0.00	13.60	5	3,274	0.15%
2021/07/13	5	13.95	0	0.00	13.70	5	3,579	0.14%
2021/07/08	0	0.00	24	13.44	13.40	-24	3,902	-0.62%
2021/07/07	0	0.00	1	13.25	13.25	-1	3,992	-0.03%
2021/07/05	25	13.85	2	13.75	13.75	23	4,274	0.54%
2021/06/29	0	13.75	0	0.00	13.40	0	4,776	0.00%
2021/06/23	0	0.00	2	13.40	13.55	-2	5,450	-0.04%
2021/06/21	0.2	13.20	0	0.00	13.25	0.2	5,511	0.00%
2021/06/18	0	0.00	2	14.10	13.65	-2	5,603	-0.04%
2021/06/02	0	0.00	1	14.30	14.05	-1	6,359	-0.02%
2021/05/21	1	12.60	0	0.00	12.85	1	6,448	0.02%
2021/05/19	2	12.65	0	0.00	12.85	2	6,491	0.03%
2021/05/17	0	0.00	2	11.43	11.20	-2	6,454	-0.03%
2021/05/14	0	0.00	5	13.10	12.40	-5	6,392	-0.08%
2021/05/13	0	0.00	1	12.40	12.45	-1	6,367	-0.02%
2021/05/12	5	12.65	7	12.94	12.70	-2	6,401	-0.03%
2021/05/11	12	14.37	0	0.00	14.05	12	6,343	0.19%
2021/05/10	2	15.25	1	15.10	15.60	1	6,320	0.02%
2021/05/07	0	0.00	3	14.50	14.90	-3	6,300	-0.05%
2021/05/06	0	0.00	2	14.60	14.35	-2	6,262	-0.03%
2021/05/04	0	0.00	1	15.55	14.80	-1	6,154	-0.02%
2021/05/03	0	0.00	7	16.14	15.85	-7	6,039	-0.12%
2021/04/29	12	17.18	5	17.10	17.05	7	5,940	0.12%
2021/04/28	11	17.86	2	17.85	17.75	9	5,858	0.15%
2021/04/27	7	17.75	1	18.00	17.70	6	5,780	0.10%
2021/04/26	5	18.32	0	0.00	18.25	5	5,597	0.09%
2021/04/23	4	18.15	0	0.00	18.00	4	5,401	0.07%
2021/04/22	3	18.62	2	17.95	17.00	1	5,269	0.02%
2021/04/21	14	18.02	7	17.89	18.35	7	5,031	0.14%
2021/04/19	2	17.40	9	17.33	17.25	-7	4,883	-0.14%
2021/04/16	2	17.48	6.1	17.46	17.40	-4.1	4,822	-0.08%
2021/04/15	1	17.55	0	0.00	17.45	1	4,768	0.02%
2021/04/14	2	16.38	0	0.00	16.75	2	4,583	0.04%
2021/04/13	1	17.85	0	0.00	16.90	1	4,557	0.02%
2021/04/12	1	17.60	7	18.00	17.70	-6	4,493	-0.13%
2021/04/09	0	0.00	2	17.60	17.35	-2	4,339	-0.05%
2021/04/08	4	17.30	6	17.33	17.30	-2	4,247	-0.05%
2021/04/07	8	17.33	2	17.50	17.35	6	4,208	0.14%
2021/04/06	11	17.21	5	16.92	16.85	6	4,178	0.14%
2021/04/01	10	17.39	2	17.25	17.00	8	4,311	0.19%
2021/03/31	0	0.00	6	16.85	16.85	-6	4,099	-0.15%
2021/03/30	5	16.32	14.4	16.22	16.10	-9.4	3,892	-0.24%
2021/03/29	8	15.70	4.1	15.54	15.40	3.9	3,593	0.11%
2021/03/25	3	14.55	0	0.00	14.55	3	3,595	0.08%
2021/03/23	6	15.11	2	15.20	15.10	4	3,541	0.11%
2021/03/22	4	15.38	0	0.00	15.55	4	3,447	0.12%
2021/03/19	6	15.07	2	15.15	15.00	4	3,346	0.12%
2021/03/18	5	15.06	1	14.40	15.30	4	3,049	0.13%
2021/03/17	1	13.95	0	0.00	13.95	1	2,838	0.04%
2021/03/03	2	14.10	0	0.00	14.10	2	3,955	0.05%
2021/02/23	0	0.00	1	14.10	14.10	-1	4,399	-0.02%
2021/02/22	0	0.00	2	14.05	14.05	-2	4,684	-0.04%
2021/02/03	0	0.00	1	12.90	13.00	-1	4,579	-0.02%
2021/02/02	1	12.80	0	0.00	12.50	1	4,487	0.02%
2021/01/13	1	13.90	3	14.12	14.00	-2	4,188	-0.05%
2021/01/05	0	0.00	1	14.40	14.30	-1	4,033	-0.02%
2020/12/30	0	0.00	1	14.55	14.25	-1	3,931	-0.03%
2020/12/29	6	14.63	1	14.50	14.50	5	3,900	0.13%
2020/12/28	2	14.80	1	14.60	14.85	1	3,815	0.03%
2020/12/22	2	14.25	0	0.00	13.80	2	3,450	0.06%
2020/12/21	1	13.20	1	13.60	13.60	0	3,323	0.00%
2020/12/18	0	0.00	60	13.77	13.70	-60	3,302	-1.82%
2020/12/14	60	14.15	8	13.82	14.15	52	3,262	1.59%
2020/12/11	1	13.65	3	13.60	13.60	-2	3,222	-0.06%
2020/12/09	0	0.00	2	14.35	14.10	-2	3,119	-0.06%
2020/12/07	3	14.25	2	14.63	14.25	1	3,048	0.03%
2020/12/04	5	14.20	17	14.33	14.50	-12	2,894	-0.41%
2020/12/03	1	14.00	0	0.00	13.65	1	2,678	0.04%
2020/12/01	12	13.93	4.1	14.18	14.30	7.9	2,750	0.29%
2020/11/30	11	13.71	2	13.63	13.70	9	2,681	0.34%
2020/11/27	0	0.00	2	12.85	12.95	-2	2,474	-0.08%
2020/11/24	3	12.70	1	12.80	12.50	2	2,414	0.08%
2020/11/23	0	0.00	3	12.55	12.65	-3	2,395	-0.13%
2020/11/20	4	13.03	11	13.12	12.65	-7	2,329	-0.30%
2020/11/19	13	12.73	37	12.44	12.90	-24	1,896	-1.27%
2020/11/17	0	0.00	27	11.50	11.55	-27	1,568	-1.72%
2020/11/16	0	0.00	15	11.80	11.70	-15	1,609	-0.93%
2020/10/23	0	0.00	1	11.70	11.70	-1	1,817	-0.06%
2020/10/20	12	11.55	0	0.00	11.65	12	1,861	0.64%
2020/10/19	20	11.63	0	0.00	11.80	20	1,858	1.08%
2020/10/15	1	12.05	0	0.00	11.80	1	1,877	0.05%
2020/10/14	0	0.00	47	11.63	11.85	-47	1,837	-2.56%
2020/10/12	42	11.26	0	0.00	11.15	42	1,826	2.30%
2020/10/07	0	0.00	25	11.30	11.25	-25	1,861	-1.34%
2020/10/06	0	0.00	1	11.25	11.25	-1	1,890	-0.05%
2020/10/05	25	11.01	0	0.00	11.10	25	1,926	1.30%
2020/09/30	1	11.05	0	0.00	10.95	1	1,991	0.05%
2020/09/24	5	11.15	0	0.00	11.20	5	2,353	0.21%
2020/09/23	0	0.00	3	11.50	11.50	-3	2,355	-0.13%
2020/09/18	2	12.03	0	0.00	11.95	2	2,341	0.09%
2020/09/15	0	0.00	10	11.90	11.80	-10	2,358	-0.42%
2020/09/10	0	0.00	1	12.20	11.90	-1	2,400	-0.04%
2020/09/08	0	0.00	16	11.85	11.90	-16	2,353	-0.68%
2020/09/07	0	0.00	3	12.30	12.15	-3	2,355	-0.13%
2020/09/04	20	11.63	15	11.96	12.50	5	2,284	0.22%
2020/09/03	6	11.87	20	11.88	11.85	-14	2,171	-0.64%
2020/09/02	0	0.00	2	11.10	11.15	-2	1,993	-0.10%
2020/09/01	2	11.50	0	0.00	11.10	2	2,031	0.10%
2020/08/27	0	0.00	6	10.92	11.10	-6	2,112	-0.28%
2020/08/26	6	10.77	0	0.00	10.80	6	2,084	0.29%
2020/08/24	1	10.80	0	0.00	10.60	1	2,117	0.05%
2020/08/17	1	11.80	3	11.85	11.70	-2	2,075	-0.10%
2020/08/14	1	11.15	1	11.30	11.30	0	2,038	0.00%
2020/08/12	0	0.00	9	11.25	11.25	-9	2,032	-0.44%
2020/08/11	1	11.40	1	11.45	11.30	0	2,042	0.00%
2020/08/10	1	11.70	0	0.00	11.40	1	2,035	0.05%
2020/08/06	1	11.60	0	0.00	11.60	1	2,045	0.05%
2020/08/05	10	11.85	0	0.00	11.85	10	2,041	0.49%
2020/07/31	3	11.35	47	12.03	12.00	-44	2,039	-2.16%
2020/07/30	1	11.05	3	11.17	11.00	-2	1,949	-0.10%
2020/07/28	1	11.05	0	0.00	10.75	1	1,958	0.05%
2020/07/27	0	0.00	2	11.30	11.20	-2	1,951	-0.10%
2020/07/24	1	11.25	0	0.00	11.25	1	1,988	0.05%
2020/07/23	22	11.65	0	0.00	11.60	22	2,022	1.09%
2020/07/22	21	11.77	0	0.00	11.65	21	2,039	1.03%
2020/07/21	0	0.00	150	11.78	11.80	-150	2,025	-7.40%	大賣/鉅額交易
2020/07/15	0	0.00	1	12.00	11.65	-1	2,019	-0.05%
2020/07/14	1	11.85	0	0.00	11.80	1	2,014	0.05%
2020/07/13	0	0.00	2	12.20	12.20	-2	2,016	-0.10%
2020/07/10	1	11.85	2	12.00	11.80	-1	2,011	-0.05%
2020/07/09	3	12.33	30	12.42	12.25	-27	1,988	-1.36%
2020/07/08	226	12.74	7	13.03	12.65	219	1,940	11.29%	大買/鉅額交易
2020/07/03	2	11.03	2	11.05	11.00	0	1,589	0.00%
2020/07/02	1	10.95	2	11.00	11.05	-1	1,581	-0.06%
2020/06/30	1	10.55	0	0.00	10.60	1	1,633	0.06%
2020/06/29	1	10.50	0	0.00	10.55	1	1,644	0.06%
2020/06/22	3	11.38	0	0.00	11.25	3	1,665	0.18%
2020/06/18	0	0.00	18	10.80	10.95	-18	1,633	-1.10%
2020/06/17	18	10.55	0	0.00	10.55	18	1,612	1.12%
2020/06/12	0	0.00	2	10.55	10.65	-2	1,715	-0.12%
2020/06/09	0	0.00	1	11.25	11.10	-1	1,772	-0.06%
2020/06/08	1	11.35	1	11.40	11.35	0	1,807	0.00%
2020/06/05	0	0.00	7	11.46	11.55	-7	1,780	-0.39%
2020/06/03	1	10.50	0	0.00	10.75	1	1,725	0.06%
2020/06/01	0	0.00	2	10.45	10.45	-2	1,891	-0.11%
2020/05/28	0	0.00	2	10.30	10.30	-2	1,875	-0.11%
2020/05/22	3	10.80	0	0.00	10.30	3	1,885	0.16%
2020/04/27	0	0.00	10	11.45	11.45	-10	1,758	-0.57%
2020/04/21	0	0.00	2	10.85	10.85	-2	1,784	-0.11%
2020/04/20	10	11.30	0	0.00	11.40	10	1,832	0.55%
2020/04/17	0	0.00	10	11.60	11.30	-10	1,833	-0.55%
2020/04/13	0.8	10.40	0	0.00	10.45	0.8	1,826	0.04%
2020/03/16	3	10.50	3	10.85	10.20	0	1,821	0.00%
2020/03/13	0	0.00	5	10.45	10.50	-5	1,807	-0.28%
2020/03/11	7	12.98	0	0.00	12.70	7	1,717	0.41%
2020/03/10	5	12.95	5	13.05	13.15	0	1,731	0.00%
2020/03/09	1	13.10	0	0.00	12.90	1	1,701	0.06%
2020/03/06	4	13.90	2	14.00	13.70	2	1,661	0.12%
2020/03/05	5	13.70	1	13.95	13.95	4	1,566	0.26%
2020/03/04	2	12.65	0	0.00	12.70	2	1,466	0.14%
2020/03/02	0	0.00	4	12.90	12.90	-4	1,444	-0.28%
2020/02/27	3	13.45	0	0.00	13.15	3	1,444	0.21%
2020/02/25	0	0.00	2	13.40	13.55	-2	1,428	-0.14%
2020/02/24	1	13.85	0	0.00	13.80	1	1,438	0.07%
2020/02/21	1	14.05	0	0.00	14.00	1	1,446	0.07%
2020/02/20	1	14.15	0	0.00	14.15	1	1,436	0.07%
2020/02/18	0	0.00	4	14.20	14.25	-4	1,433	-0.28%
2020/02/14	0	0.00	1	14.10	14.10	-1	1,474	-0.07%
2020/02/13	8	14.10	0	0.00	14.05	8	1,482	0.54%
2020/02/12	0	0.00	6	14.30	14.25	-6	1,485	-0.40%
2020/02/11	1	14.15	0	0.00	14.15	1	1,484	0.07%
2020/02/10	0	0.00	1	13.90	13.90	-1	1,479	-0.07%
2020/02/04	6	14.05	0	0.00	14.15	6	1,458	0.41%
2020/01/17	2	16.70	0	0.00	16.75	2	1,420	0.14%
2020/01/16	1	16.95	1	16.95	16.85	0	1,412	0.00%
2020/01/14	1	16.85	10	16.78	16.75	-9	1,386	-0.65%
2020/01/10	0	0.00	8	15.80	15.80	-8	1,292	-0.62%
2020/01/09	7	15.91	0	0.00	15.75	7	1,295	0.54%
2020/01/08	6	15.93	0	0.00	15.85	6	1,288	0.47%
2020/01/03	0	0.00	2	16.55	16.65	-2	1,230	-0.16%
2020/01/02	13	16.43	1	15.80	16.50	12	1,195	1.00%
2019/12/17	1	15.50	0	0.00	15.35	1	1,263	0.08%
2019/12/16	0	0.00	1	15.20	15.25	-1	1,236	-0.08%
2019/12/12	0.2	14.95	0	0.00	14.95	0.2	1,159	0.02%
2019/12/11	1	15.05	0	0.00	15.10	1	1,154	0.09%
2019/11/15	0	0.00	4	14.90	14.95	-4	1,174	-0.34%
2019/11/13	0	0.00	17	14.80	15.00	-17	1,173	-1.45%
2019/10/30	0	0.00	1	17.15	17.10	-1	1,166	-0.09%
2019/10/23	1	17.65	1	17.85	17.65	0	1,186	0.00%
2019/10/18	1	17.55	0	0.00	17.55	1	1,205	0.08%
2019/10/17	0	0.00	1	17.60	17.60	-1	1,217	-0.08%
2019/10/07	2	18.60	10	18.50	18.35	-8	1,212	-0.66%
2019/10/04	2	18.95	0	0.00	18.65	2	1,205	0.17%
2019/10/03	0	0.00	4	18.50	18.60	-4	1,118	-0.36%
2019/10/02	4	18.08	0	0.00	18.15	4	1,111	0.36%
2019/10/01	10	18.05	5	18.05	18.10	5	1,111	0.45%
2019/09/27	5	17.55	0	0.00	17.55	5	1,105	0.45%
2019/09/26	1	17.90	0	0.00	17.90	1	1,131	0.09%
2019/09/25	4	17.95	0	0.00	18.10	4	1,204	0.33%
2019/08/20	6	17.34	0	0.00	17.35	6	1,303	0.46%
2019/08/16	5	17.20	0	0.00	17.30	5	1,328	0.38%
2019/08/12	10	16.30	0	0.00	16.45	10	1,350	0.74%
2019/08/07	1	16.20	0	0.00	16.25	1	1,368	0.07%
2019/08/02	1	17.35	0	0.00	17.30	1	1,409	0.07%
2019/07/24	5	18.30	0	0.00	18.25	5	1,561	0.32%
2019/07/08	0	0.00	0.2	18.90	18.95	-0.2	2,886	-0.01%
2019/07/05	1	19.25	0	0.00	19.25	1	2,977	0.03%
2019/07/04	18	19.39	0	0.00	19.35	18	3,025	0.59%
2019/07/02	0	0.00	1	19.60	19.95	-1	3,071	-0.03%
2019/06/25	1	19.25	10	19.45	19.25	-9	3,285	-0.27%
2019/06/14	1	19.40	0	0.00	19.40	1	4,192	0.02%
2019/05/31	0	0.00	1	19.10	19.15	-1	5,623	-0.02%
2019/05/23	0	0.00	6	17.90	17.90	-6	6,798	-0.09%
2019/05/22	0	0.00	1	17.90	17.90	-1	6,934	-0.01%
2019/04/30	2	19.30	1	19.30	19.30	1	8,840	0.01%
2019/04/29	0	0.00	1	20.10	20.00	-1	8,788	-0.01%
2019/04/25	0	0.00	3	20.95	20.95	-3	8,709	-0.03%
2019/04/24	2	21.10	0	0.00	20.85	2	8,691	0.02%
2019/04/23	21	21.99	11	22.09	21.65	10	8,579	0.12%
2019/04/22	2	21.35	0	0.00	21.65	2	8,170	0.02%
2019/04/19	1	20.95	0	0.00	20.90	1	8,086	0.01%
2019/04/18	0	0.00	1	20.75	20.70	-1	8,058	-0.01%
2019/04/17	0	0.00	2	21.45	21.30	-2	7,997	-0.03%
2019/04/16	7	21.99	3	21.93	21.85	4	7,921	0.05%
2019/04/15	1	21.60	5	21.60	21.60	-4	7,713	-0.05%
2019/04/12	1	21.15	22	20.70	20.55	-21	7,600	-0.28%
2019/04/11	22	21.65	36	21.67	21.10	-14	7,598	-0.18%
2019/04/09	0	0.00	3	21.20	21.10	-3	7,482	-0.04%
2019/04/03	0	0.00	2	21.40	21.15	-2	7,446	-0.03%
2019/04/01	4	20.70	19	20.60	20.40	-15	7,315	-0.21%
2019/03/26	5	21.60	1	21.75	21.30	4	7,649	0.05%
2019/03/25	0	0.00	1	20.55	21.05	-1	7,476	-0.01%
2019/03/22	34	21.59	9	21.61	21.30	25	7,428	0.34%
2019/03/21	2	21.78	1	22.00	22.15	1	7,226	0.01%
2019/03/19	0	0.00	25	20.95	20.75	-25	7,005	-0.36%
2019/03/18	6	21.24	52	21.30	21.15	-46	6,945	-0.66%
2019/03/14	8	20.55	0	0.00	20.55	8	6,726	0.12%
2019/03/13	73	21.30	8	20.93	20.70	65	6,777	0.96%
2019/03/08	10	20.75	0	0.00	20.50	10	6,674	0.15%
2019/03/07	197	20.84	193	20.98	20.80	4	6,451	0.06%	大買/大賣/
2019/03/06	150	20.62	151	20.83	20.75	-1	6,282	-0.02%	大買/大賣/
2019/03/04	157	20.76	155	20.84	20.90	2	6,402	0.03%	大買/大賣/
2019/02/27	92	20.73	202	20.75	20.60	-110	6,134	-1.79%	大賣/鉅額交易
2019/02/26	0	0.00	2	20.05	19.90	-2	5,759	-0.03%
2019/02/22	103	20.60	103	20.85	20.25	0	5,680	0.00%	大買/大賣/
2019/02/19	0	0.00	1	19.85	19.90	-1	5,320	-0.02%
2019/02/18	101	20.40	7	20.96	20.30	94	5,299	1.77%	大買/
2019/02/15	15	19.95	98	20.10	19.75	-83	5,062	-1.64%
2019/02/14	90	18.76	7	19.04	19.55	83	4,542	1.83%
2019/02/13	0	0.00	2	17.80	17.80	-2	4,384	-0.05%
2019/02/12	5	17.60	3	17.55	17.60	2	4,524	0.04%
2019/01/29	1	16.80	0	0.00	17.05	1	4,771	0.02%
2019/01/28	2	17.10	0	0.00	17.05	2	4,912	0.04%
2019/01/25	1	17.10	1	16.50	17.10	0	5,187	0.00%
2019/01/24	1	16.45	0	0.00	16.40	1	5,139	0.02%
2019/01/22	0	0.00	20	16.55	16.20	-20	5,487	-0.36%
2019/01/18	12	16.55	0	0.00	16.60	12	5,605	0.21%
2019/01/09	0	0.00	4	16.55	16.40	-4	5,954	-0.07%
2019/01/07	0	0.00	1	16.10	16.40	-1	6,030	-0.02%
2018/12/28	0	0.00	8	16.05	16.05	-8	6,500	-0.12%
2018/12/27	1	16.35	0	0.00	16.50	1	6,529	0.02%
2018/12/20	1	17.40	2	17.70	17.15	-1	7,010	-0.01%
2018/12/19	19	18.58	1	19.00	18.35	18	6,916	0.26%
2018/12/17	10	17.30	0	0.00	17.05	10	6,574	0.15%
2018/12/10	0	0.00	1	17.05	16.70	-1	6,789	-0.01%
2018/12/07	0	0.00	3	17.40	17.40	-3	6,846	-0.04%
2018/12/06	0	0.00	1	17.20	16.80	-1	6,864	-0.01%
2018/12/03	1	18.60	0	0.00	18.50	1	6,770	0.01%
2018/11/30	0	0.00	1	17.90	17.85	-1	6,647	-0.02%
2018/11/29	0	0.00	1	18.05	17.60	-1	6,593	-0.02%
2018/11/28	5	17.78	3	17.80	17.70	2	6,479	0.03%
2018/11/22	5	17.00	0	0.00	16.65	5	6,292	0.08%
2018/11/21	0	0.00	10	17.10	17.10	-10	6,290	-0.16%
2018/11/20	8	17.00	0	0.00	16.80	8	6,274	0.13%
2018/11/19	0	0.00	4	16.76	17.10	-4	6,144	-0.07%
2018/11/16	6	16.58	14	16.73	16.55	-8	6,064	-0.13%
2018/11/15	14	16.84	0	0.00	16.50	14	6,016	0.23%
2018/11/13	2	16.35	10	16.91	17.00	-8	5,903	-0.14%
2018/11/12	3	16.98	1	16.85	16.80	2	5,826	0.03%
2018/11/09	151	16.30	151	16.45	17.15	0	5,681	0.00%	大買/大賣/
2018/11/08	1	16.70	0	0.00	16.45	1	5,594	0.02%
2018/11/07	0	0.00	40	16.45	16.30	-40	5,495	-0.73%
2018/11/06	2	17.00	0	0.00	16.30	2	5,555	0.04%
2018/11/05	34	16.87	2	16.45	16.70	32	5,505	0.58%
2018/11/02	23	15.98	35	16.03	16.70	-12	5,372	-0.22%
2018/11/01	0	0.00	2	15.60	15.60	-2	5,116	-0.04%
2018/10/31	38	15.39	0	0.00	15.30	38	5,056	0.75%
2018/10/30	0	0.00	2	15.15	15.20	-2	4,960	-0.04%
2018/10/26	1	13.70	0	0.00	13.95	1	4,903	0.02%
2018/10/25	3	14.07	0	0.00	13.60	3	4,938	0.06%
2018/10/19	0	0.00	1	14.35	14.40	-1	5,037	-0.02%
2018/10/09	0	0.00	51	16.81	16.90	-51	6,329	-0.81%
2018/10/04	18	20.55	1	20.50	20.40	17	6,228	0.27%
2018/10/02	22	21.50	2	20.43	20.35	20	6,449	0.31%
2018/10/01	0	0.00	1	21.35	21.55	-1	6,685	-0.01%
2018/09/28	117	21.56	87	21.73	21.60	30	6,984	0.43%	大買/
2018/09/27	125	21.22	124	21.48	21.60	1	6,970	0.01%	大買/大賣/
2018/09/26	20	21.10	21	20.99	21.20	-1	6,871	-0.01%
2018/09/21	0	0.00	1	20.50	20.35	-1	7,004	-0.01%
2018/09/20	0	0.00	6	19.90	19.90	-6	7,220	-0.08%
2018/09/19	1	20.25	0	0.00	20.05	1	7,458	0.01%
2018/09/18	5	20.70	0	0.00	20.00	5	7,955	0.06%
2018/09/14	138	20.82	126	20.95	21.60	12	8,374	0.14%	大買/大賣/
2018/09/13	21	20.15	20	20.40	20.55	1	8,871	0.01%
2018/09/11	0	0.00	1	19.85	20.20	-1	10,171	-0.01%
2018/09/07	1	22.10	0	0.00	21.65	1	10,298	0.01%
2018/09/05	1	23.15	0	0.00	23.00	1	10,385	0.01%
2018/09/04	0	0.00	2	23.50	23.45	-2	10,421	-0.02%
2018/09/03	1	23.10	0	0.00	23.10	1	10,461	0.01%
2018/08/31	0	0.00	1	23.90	24.00	-1	10,473	-0.01%
2018/08/30	1	23.70	1	23.50	23.80	0	10,375	0.00%
2018/08/29	1	23.45	0	0.00	23.25	1	10,383	0.01%
2018/08/28	0	0.00	1	23.35	23.05	-1	10,426	-0.01%
2018/08/27	0	0.00	1	22.70	23.05	-1	10,485	-0.01%
2018/08/24	1	22.05	0	0.00	22.05	1	10,536	0.01%
2018/08/23	1	22.45	0	0.00	22.35	1	10,675	0.01%
2018/08/22	0	0.00	5	22.60	22.50	-5	11,025	-0.05%
2018/08/20	10	22.70	15	22.41	22.10	-5	11,180	-0.04%
2018/08/17	2	22.63	0	0.00	22.55	2	11,181	0.02%
2018/08/16	0	0.00	1	22.60	22.55	-1	11,174	-0.01%
2018/08/15	1	22.20	0	0.00	22.25	1	11,171	0.01%
2018/08/14	0	0.00	1	23.50	23.35	-1	11,104	-0.01%
2018/08/13	10	22.81	0	0.00	22.75	10	11,218	0.09%
2018/08/10	1	24.95	15	25.67	24.80	-14	11,066	-0.13%
2018/08/09	1	26.00	16	25.71	25.80	-15	11,022	-0.14%
2018/08/08	0	0.00	70	26.46	26.10	-70	11,075	-0.63%
2018/08/07	0	0.00	14	26.92	26.80	-14	11,112	-0.13%
2018/08/06	2	26.95	12	27.02	26.80	-10	11,158	-0.09%
2018/08/03	4	26.78	3	26.72	27.80	1	11,206	0.01%
2018/08/02	2	27.95	13	27.35	27.10	-11	11,191	-0.10%
2018/08/01	2	28.65	6	28.75	28.65	-4	11,116	-0.04%
2018/07/31	1	28.60	1	29.05	28.75	0	11,093	0.00%
2018/07/30	1	28.55	0	0.00	28.60	1	11,145	0.01%
2018/07/27	1	28.95	0	0.00	29.50	1	11,101	0.01%
2018/07/26	10	28.85	0	0.00	28.75	10	11,048	0.09%
2018/07/25	1	29.80	3	29.68	29.20	-2	10,983	-0.02%
2018/07/24	14	29.95	0	0.00	29.75	14	10,894	0.13%
2018/07/23	19	29.56	5	29.53	29.00	14	10,692	0.13%
2018/07/20	19	29.79	20	29.51	30.25	-1	10,404	-0.01%
2018/07/19	5	28.50	0	0.00	28.50	5	9,941	0.05%
2018/07/18	12	28.38	1	28.35	28.15	11	9,977	0.11%
2018/07/17	1	27.25	5	27.56	27.50	-4	9,791	-0.04%
2018/07/16	1	28.40	0	0.00	27.75	1	9,749	0.01%
2018/07/13	1	29.10	5	28.52	28.50	-4	9,704	-0.04%
2018/07/12	7	28.53	4	28.20	28.20	3	9,610	0.03%
2018/07/11	26	28.88	2	28.90	28.70	24	9,559	0.25%
2018/07/10	30	28.73	20	28.30	28.80	10	9,516	0.11%
2018/07/09	164	28.60	152	28.74	28.90	12	9,332	0.13%	大買/大賣/
2018/07/06	197	26.62	203	27.01	29.10	-6	8,951	-0.07%	大買/大賣/
2018/07/05	13	27.25	32	27.15	26.70	-19	8,674	-0.22%
2018/07/04	1	26.50	3	27.05	26.40	-2	8,667	-0.02%
2018/07/03	3	28.33	11	27.65	27.10	-8	8,645	-0.09%
2018/07/02	7	28.76	0	0.00	28.30	7	8,549	0.08%
2018/06/29	16	28.80	18	28.94	28.70	-2	8,516	-0.02%
2018/06/28	8	29.48	0	0.00	27.90	8	8,497	0.09%
2018/06/27	132	27.76	165	28.20	29.25	-33	8,282	-0.40%	大買/大賣/
2018/06/26	22	28.72	16	28.57	28.40	6	7,862	0.08%
2018/06/25	3	28.50	22	28.90	27.90	-19	7,912	-0.24%
2018/06/22	91	31.66	31	31.87	30.00	60	7,719	0.78%
2018/06/21	39	30.67	21	30.36	31.15	18	7,077	0.25%
2018/06/20	37	28.37	12	28.41	28.90	25	6,337	0.39%
2018/06/19	164	24.86	143	24.95	26.95	21	5,755	0.36%	大買/大賣/
2018/06/15	1	25.40	0	0.00	25.15	1	5,566	0.02%
2018/06/14	1	26.30	1	26.90	26.10	0	5,531	0.00%
2018/06/13	1	25.60	13	25.45	25.45	-12	5,452	-0.22%
2018/06/12	2	25.40	0	0.00	25.45	2	5,472	0.04%
2018/06/11	4	25.75	0	0.00	25.35	4	5,462	0.07%
2018/06/08	3	26.10	0	0.00	26.00	3	5,461	0.05%
2018/06/07	1	26.85	0	0.00	26.75	1	5,470	0.02%
2018/05/31	0	0.00	2	28.25	26.50	-2	5,749	-0.03%
2018/05/30	15	30.11	8	29.75	28.35	7	5,640	0.12%
2018/05/29	0	0.00	0.2	28.90	28.90	-0.2	5,324	0.00%
2018/05/21	0	0.00	2	27.80	27.80	-2	5,422	-0.04%
2018/05/18	7	25.93	20	25.85	25.90	-13	5,355	-0.24%
2018/05/16	20	27.15	0	0.00	27.60	20	5,693	0.35%
2018/05/15	20	27.20	3	26.30	26.85	17	5,781	0.29%
2018/05/14	1	25.90	5	26.15	26.30	-4	5,912	-0.07%
2018/05/11	0	0.00	1	25.85	26.65	-1	6,014	-0.02%
2018/05/10	2	25.40	2	25.65	25.20	0	5,914	0.00%
2018/05/07	0	0.00	2	24.78	25.05	-2	5,933	-0.03%
2018/05/04	0	0.00	1	24.10	23.90	-1	5,922	-0.02%
2018/04/23	0	0.00	25	20.48	21.00	-25	6,836	-0.37%
2018/04/10	1	23.00	1	24.20	23.00	0	9,255	0.00%
2018/04/02	1	26.60	0	0.00	26.50	1	11,171	0.01%
2018/03/31	25	27.23	1	27.60	27.20	24	11,562	0.21%
2018/03/28	1	27.20	3	26.27	25.90	-2	11,759	-0.02%
2018/03/26	0	0.00	2	23.85	23.70	-2	11,556	-0.02%
2018/03/23	1	24.60	0	0.00	24.00	1	11,587	0.01%
2018/03/22	0	0.00	1	26.00	26.05	-1	11,667	-0.01%
2018/03/20	4	26.84	2	27.13	26.80	2	12,025	0.02%
2018/03/16	0	0.00	1	27.85	26.95	-1	12,813	-0.01%
2018/03/15	3	27.87	0	0.00	27.55	3	12,935	0.02%
2018/03/14	0	0.00	2	28.10	27.55	-2	13,175	-0.02%
2018/03/13	3	27.90	0	0.00	27.65	3	13,221	0.02%
2018/03/12	2	27.60	1	29.00	28.20	1	13,332	0.01%
2018/03/09	2	26.43	0	0.00	26.70	2	13,288	0.02%
2018/03/08	2	27.55	0	0.00	27.55	2	13,430	0.01%
2018/03/07	0	0.00	1	28.60	28.60	-1	13,633	-0.01%
2018/03/02	0	0.00	11	29.40	29.30	-11	14,638	-0.08%
2018/02/22	0	0.00	2	30.30	30.50	-2	15,393	-0.01%
2018/02/12	0	0.00	1	27.80	27.80	-1	15,343	-0.01%
2018/02/09	0	0.00	1	25.80	26.60	-1	15,288	-0.01%
2018/02/08	2	29.10	6	29.45	28.65	-4	15,097	-0.03%
2018/02/06	1	29.35	2	29.95	29.35	-1	15,184	-0.01%
2018/02/05	5	32.63	1	32.05	32.60	4	14,999	0.03%
2018/02/02	3	35.68	1	35.85	35.45	2	14,916	0.01%
2018/02/01	2.2	35.28	0	0.00	35.30	2.2	14,938	0.01%
2018/01/31	1	35.70	0	0.00	35.95	1	15,019	0.01%
2018/01/30	11	36.22	1	36.45	35.60	10	15,085	0.07%
2018/01/29	0	0.00	2	36.40	36.30	-2	15,087	-0.01%
2018/01/26	10	35.23	8	35.25	35.20	2	15,090	0.01%
2018/01/25	2	36.10	0	0.00	35.80	2	15,332	0.01%
2018/01/24	2	36.10	3	35.80	36.05	-1	15,375	-0.01%
2018/01/23	0	0.00	2	36.45	36.00	-2	15,722	-0.01%
2018/01/22	9	36.10	7	35.88	37.00	2	15,884	0.01%
2018/01/19	18	36.80	28	36.83	35.80	-10	15,980	-0.06%
2018/01/18	3	39.97	4	40.16	39.55	-1	15,534	-0.01%
2018/01/16	15	41.78	2	41.60	41.30	13	15,409	0.08%
2018/01/15	1	39.60	1	40.10	40.10	0	15,291	0.00%
2018/01/12	1	41.50	0	0.00	40.25	1	15,232	0.01%
2018/01/11	0	0.00	2	39.80	39.80	-2	15,086	-0.01%
2018/01/10	0	0.00	2	40.70	40.20	-2	15,058	-0.01%
2018/01/09	25	40.67	5	40.72	41.20	20	15,144	0.13%
2018/01/08	11	43.50	25	41.80	40.50	-14	15,071	-0.09%
2018/01/05	1	44.25	2	44.25	44.35	-1	14,699	-0.01%
2018/01/04	1	45.05	4	44.74	44.15	-3	14,418	-0.02%
2018/01/03	5	41.59	4	43.90	44.80	1	13,966	0.01%
2018/01/02	14	39.64	13	39.77	40.75	1	13,344	0.01%