達運 (6120)-永豐金-板新券商分點個股進出

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

達運

(6120)

可現股當沖

股價
17.50
漲跌
▲0.50
漲幅
+2.94%
成交量
10,122張
產業
上市光電類股
263人加入追蹤

立即追蹤
本地時間:14:30

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

達運 (6120)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	17.33	20	17.31	17.50	-18	10,872	-0.17%
2024/04/26	18	16.98	37	17.09	17.00	-19	10,955	-0.17%
2024/04/25	2	16.90	0	0.00	16.85	2	11,515	0.02%
2024/04/24	0	0.00	2	16.88	16.80	-2	12,382	-0.02%
2024/04/23	31	16.57	40	17.10	16.70	-9	12,508	-0.07%
2024/04/22	18	16.82	31	16.51	16.80	-13	12,501	-0.10%
2024/04/19	5	15.65	5	15.70	15.75	0	12,587	0.00%
2024/04/18	5	15.91	0	0.00	15.90	5	13,006	0.04%
2024/04/17	4	15.68	19	15.60	15.60	-15	14,719	-0.10%
2024/04/16	36	15.85	6	15.68	15.60	30	15,102	0.20%
2024/04/15	7	16.54	10	16.75	16.40	-3	15,356	-0.02%
2024/04/12	34.1	16.97	21	17.16	16.75	13.1	15,296	0.09%
2024/04/11	6	17.43	2	17.40	17.15	4	15,201	0.03%
2024/04/10	5	17.54	24	17.76	17.55	-19	15,264	-0.12%
2024/04/09	44.1	17.62	52	17.83	17.25	-7.9	15,120	-0.05%
2024/04/08	65	18.31	37	18.45	17.90	28	14,805	0.19%
2024/04/03	67	18.41	72	17.95	18.60	-5	13,686	-0.04%
2024/04/02	44	16.99	77	17.17	16.95	-33	12,806	-0.26%
2024/04/01	0	0.00	74	16.55	16.55	-74	12,262	-0.60%
2024/03/29	1	16.20	6	16.32	16.10	-5	12,158	-0.04%
2024/03/28	0	16.10	1	16.15	16.15	-1	12,089	-0.01%
2024/03/27	15	16.00	11	15.99	15.95	4	12,044	0.03%
2024/03/26	5	15.95	5	16.05	15.90	0	12,016	0.00%
2024/03/25	2	16.30	14	16.36	16.25	-12	11,947	-0.10%
2024/03/21	2	15.70	7	15.74	15.80	-5	11,845	-0.04%
2024/03/20	1	15.70	0	0.00	15.65	1	11,799	0.01%
2024/03/19	5	15.90	7	16.04	15.85	-2	11,777	-0.02%
2024/03/18	6	15.87	1	15.95	15.95	5	11,743	0.04%
2024/03/15	8	15.56	6	15.65	15.75	2	11,764	0.02%
2024/03/14	6	15.68	0	0.00	15.65	6	11,757	0.05%
2024/03/13	50	16.36	4	16.15	15.95	46	11,681	0.39%
2024/03/12	24	16.75	51.7	16.99	16.95	-27.7	11,466	-0.24%
2024/03/11	12	16.45	26.7	16.49	16.50	-14.7	11,000	-0.13%
2024/03/08	10	15.00	11	15.00	15.00	-1	10,733	-0.01%
2024/03/07	14	15.44	3	15.35	15.35	11	10,660	0.10%
2024/03/06	29	15.97	31	15.71	15.60	-2	10,579	-0.02%
2024/03/05	32	15.78	37.2	16.01	16.05	-5.2	10,524	-0.05%
2024/03/01	2	15.53	0	0.00	15.40	2	10,307	0.02%
2024/02/29	1	15.60	0	0.00	15.65	1	10,277	0.01%
2024/02/27	5.1	15.95	25	15.84	15.80	-19.9	10,237	-0.19%
2024/02/26	1	16.20	16	16.07	16.20	-15	10,170	-0.15%
2024/02/23	4	16.50	2	16.63	16.20	2	10,157	0.02%
2024/02/22	33.1	16.58	17	16.46	16.35	16.1	10,080	0.16%
2024/02/21	2	16.65	1	16.65	16.50	1	10,022	0.01%
2024/02/20	10	16.73	2	17.08	16.65	8	9,965	0.08%
2024/02/19	13	17.02	6	17.05	16.85	7	9,869	0.07%
2024/02/16	0	0.00	79	17.06	17.10	-79	9,692	-0.82%
2024/02/15	15	16.35	15	16.38	16.30	0	9,410	0.00%
2024/02/05	3	15.57	7	15.77	15.75	-4	9,238	-0.04%
2024/02/02	2	15.68	1	15.65	15.50	1	9,147	0.01%
2024/02/01	0	15.40	0	0.00	15.35	0	9,110	0.00%
2024/01/31	42	15.86	37	15.56	15.50	5	9,015	0.06%
2024/01/30	9	16.08	8	16.23	16.10	1	8,903	0.01%
2024/01/29	13	15.72	12	15.89	15.85	1	8,780	0.01%
2024/01/26	24	16.19	18	16.11	15.80	6	8,713	0.07%
2024/01/25	21	16.08	14	16.11	15.95	7	8,589	0.08%
2024/01/24	4	16.44	16	16.39	16.25	-12	8,453	-0.14%
2024/01/23	27	16.94	30	16.76	16.40	-3	8,338	-0.04%
2024/01/22	14	16.72	7	16.76	16.45	7	8,093	0.09%
2024/01/19	58	17.09	119	17.08	16.90	-61	7,868	-0.78%	大賣/
2024/01/18	130.1	17.10	169	17.22	17.45	-39	7,224	-0.54%	大買/大賣/
2024/01/17	33	16.21	101	16.10	15.90	-68	6,305	-1.08%	大賣/
2024/01/16	21	16.47	8	16.43	16.40	13	6,114	0.21%
2024/01/15	37	16.84	85	17.07	16.80	-48	5,822	-0.82%
2024/01/12	61	16.59	95	16.76	16.80	-34	5,465	-0.62%
2024/01/11	216	16.80	221	16.93	16.45	-5	4,982	-0.10%	大買/大賣/
2024/01/10	15	14.84	21	15.79	16.25	-6	3,206	-0.19%
2024/01/09	25	15.01	20	14.93	14.80	5	2,785	0.18%
2024/01/08	8	14.17	0	0.00	14.15	8	2,602	0.31%
2024/01/05	30	14.08	11	14.26	14.15	19	2,603	0.73%
2024/01/04	7	14.17	12	14.28	14.15	-5	2,574	-0.19%
2024/01/03	2	13.70	0	0.00	13.75	2	2,566	0.08%
2024/01/02	8	13.47	10	13.47	13.40	-2	2,594	-0.08%
2023/12/29	0	0.00	4	13.41	13.40	-4	2,759	-0.14%
2023/12/28	6	13.44	2	13.35	13.40	4	2,821	0.14%
2023/12/27	3	13.55	0	0.00	13.55	3	2,957	0.10%
2023/12/26	5	13.30	87	13.30	13.40	-82	3,005	-2.73%
2023/12/25	7	13.24	5	13.25	13.15	2	3,068	0.07%
2023/12/22	0	0.00	50	13.40	13.25	-50	3,109	-1.61%
2023/12/20	0	0.00	2	13.40	13.50	-2	3,214	-0.06%
2023/12/19	3	13.40	4	13.30	13.30	-1	3,325	-0.03%
2023/12/15	4	13.65	0	0.00	13.65	4	3,401	0.12%
2023/12/14	0	0.00	1	13.90	13.70	-1	3,554	-0.03%
2023/12/13	0	0.00	5.9	13.71	13.55	-5.9	3,790	-0.16%
2023/12/12	2	13.45	20	13.70	13.70	-18	3,975	-0.45%
2023/12/11	0	0.00	3	14.00	13.80	-3	4,219	-0.07%
2023/12/08	0	0.00	2	13.80	13.80	-2	4,394	-0.05%
2023/12/07	12	13.72	1	13.85	13.65	11	4,921	0.22%
2023/12/06	2	13.83	0	0.00	13.75	2	4,977	0.04%
2023/12/05	2	13.85	0	0.00	13.85	2	4,991	0.04%
2023/12/04	0	0.00	20	14.03	14.00	-20	5,037	-0.40%
2023/12/01	1	13.90	16	13.89	13.90	-15	5,055	-0.30%
2023/11/30	10	13.80	2	13.75	13.75	8	5,063	0.16%
2023/11/28	2	13.90	6	13.90	13.95	-4	5,055	-0.08%
2023/11/27	8	13.89	2	13.88	13.75	6	5,065	0.12%
2023/11/24	6	14.05	2	14.08	14.00	4	5,075	0.08%
2023/11/22	7	14.21	4	14.25	14.10	3	5,085	0.06%
2023/11/21	14	14.01	11	14.13	14.05	3	5,030	0.06%
2023/11/20	1	13.90	4	13.90	13.90	-3	5,056	-0.06%
2023/11/16	2	13.55	2	13.65	13.60	0	5,154	0.00%
2023/11/15	2	13.70	15	13.68	13.65	-13	5,166	-0.25%
2023/11/14	1	13.35	0	0.00	13.40	1	5,191	0.02%
2023/11/13	2	13.43	2	13.45	13.40	0	5,230	0.00%
2023/11/10	2	13.55	0	0.00	13.40	2	5,277	0.04%
2023/11/09	37	13.62	10	13.63	13.55	27	5,324	0.51%
2023/11/07	10	13.95	0	0.00	13.90	10	5,473	0.18%
2023/11/06	1	14.00	1	14.00	14.10	0	5,703	0.00%
2023/11/03	14	13.99	0	0.00	13.90	14	5,876	0.24%
2023/11/02	1	14.15	5	14.30	14.10	-4	5,977	-0.07%
2023/10/31	1	14.10	1	13.75	13.80	0	6,021	0.00%
2023/10/30	1	14.00	9	13.94	13.95	-8	6,089	-0.13%
2023/10/27	12	14.09	4	14.20	13.95	8	6,108	0.13%
2023/10/26	9	14.14	7	14.19	14.10	2	6,188	0.03%
2023/10/25	3	14.23	8	14.43	14.45	-5	6,233	-0.08%
2023/10/24	9	14.02	9	14.17	14.15	0	6,379	0.00%
2023/10/23	5	14.02	10	14.19	14.00	-5	6,551	-0.08%
2023/10/20	2	13.50	10	13.45	13.50	-8	6,653	-0.12%
2023/10/19	3	13.92	4	13.85	13.80	-1	6,736	-0.01%
2023/10/18	22	14.03	3	14.25	13.90	19	6,942	0.27%
2023/10/17	23	14.21	1	14.35	14.15	22	7,104	0.31%
2023/10/16	45	14.46	0.3	14.35	14.30	44.8	7,417	0.60%
2023/10/13	23	14.75	1	14.75	14.70	22	7,394	0.30%
2023/10/12	20	15.00	2	15.00	14.85	18	7,571	0.24%
2023/10/11	204	14.94	60	14.75	14.75	144	7,913	1.82%	大買/鉅額交易
2023/10/06	4	16.10	4	16.23	15.90	0	8,521	0.00%
2023/10/05	29	16.55	26	16.43	16.30	3	9,007	0.03%
2023/10/04	6	15.71	48	16.15	16.20	-42	9,543	-0.44%
2023/10/03	8	15.82	1	16.10	16.05	7	9,820	0.07%
2023/10/02	2	15.95	7	16.10	16.15	-5	9,763	-0.05%
2023/09/28	10	15.99	21	16.19	15.80	-11	9,746	-0.11%
2023/09/26	21	15.90	1	16.10	15.80	20	9,679	0.21%
2023/09/25	1	16.00	41	16.17	16.05	-40	9,699	-0.41%
2023/09/22	1	15.90	71	15.92	16.00	-70	9,645	-0.73%
2023/09/21	65	15.54	1	15.45	15.45	64	9,548	0.67%
2023/09/20	23	15.65	4	15.51	15.55	19	9,535	0.20%
2023/09/19	76	15.97	6	15.81	15.85	70	9,608	0.73%
2023/09/18	54	16.19	74	16.28	16.10	-20	9,959	-0.20%
2023/09/15	56	15.75	28	15.83	15.55	28	10,661	0.26%
2023/09/14	54	15.88	47	15.56	15.70	7	10,989	0.06%
2023/09/13	62	15.13	3	14.87	14.95	59	11,493	0.51%
2023/09/12	62	15.62	16	15.91	14.50	46	11,354	0.41%
2023/09/11	10	15.50	0	0.00	15.50	10	10,920	0.09%
2023/09/06	0	0.00	0	14.70	14.60	0	10,845	0.00%
2023/09/05	0	0.00	10	14.90	14.95	-10	10,846	-0.09%
2023/09/04	1	14.90	3	14.98	14.95	-2	10,833	-0.02%
2023/09/01	7	14.92	5	15.07	14.90	2	10,824	0.02%
2023/08/25	1	14.85	0	0.00	14.70	1	10,884	0.01%
2023/08/23	1	14.75	8	14.38	14.50	-7	10,905	-0.06%
2023/08/22	5	14.97	0	0.00	14.60	5	10,845	0.05%
2023/08/21	4	15.15	3	15.25	15.20	1	10,781	0.01%
2023/08/18	12	15.39	2	15.08	15.10	10	10,763	0.09%
2023/08/17	1	15.50	0	0.00	15.45	1	10,708	0.01%
2023/08/16	1	15.20	2	15.10	15.10	-1	10,657	-0.01%
2023/08/15	2	15.25	36	15.33	15.45	-34	10,600	-0.32%
2023/08/14	1	14.80	3	14.88	14.85	-2	10,529	-0.02%
2023/08/11	11	15.10	55	15.15	15.30	-44	10,457	-0.42%
2023/08/10	28	14.48	20.5	14.40	14.70	7.5	10,312	0.07%
2023/08/09	9	15.11	16	15.17	15.10	-7	10,074	-0.07%
2023/08/08	9	16.88	5	16.99	16.75	4	9,895	0.04%
2023/08/07	2	16.50	0	0.00	16.50	2	9,784	0.02%
2023/08/02	37	16.13	4	16.23	16.15	33	9,702	0.34%
2023/07/31	13	16.56	0.3	16.80	16.65	12.8	9,576	0.13%
2023/07/27	5	17.37	3	17.63	17.20	2	9,398	0.02%
2023/07/26	2.4	16.45	36	16.42	16.45	-33.6	9,213	-0.36%
2023/07/25	0	0.00	17	17.38	17.65	-17	8,969	-0.19%
2023/07/24	16.6	17.63	56	17.42	17.25	-39.4	8,812	-0.45%
2023/07/21	6	17.88	19	17.97	17.70	-13	8,670	-0.15%
2023/07/20	5	19.04	1	19.00	18.90	4	8,434	0.05%
2023/07/19	6	19.48	6	19.40	19.20	0	8,219	0.00%
2023/07/18	11	18.60	31	18.62	18.20	-20	7,875	-0.25%
2023/07/17	13	19.00	34	19.15	18.95	-21	7,689	-0.27%
2023/07/14	49	19.08	21	18.94	18.75	28	7,505	0.37%
2023/07/13	142	19.44	37	19.77	19.15	105	7,164	1.47%	大買/鉅額交易
2023/07/12	52	18.30	36.1	18.49	18.90	15.9	6,415	0.25%
2023/07/11	23	17.62	26	17.84	17.70	-3	5,935	-0.05%
2023/07/10	38.2	17.18	57	17.00	17.50	-18.8	5,248	-0.36%
2023/07/07	1.1	15.58	10	15.85	15.95	-8.9	4,908	-0.18%
2023/07/06	16.2	15.40	1.3	15.39	15.40	15	4,824	0.31%
2023/07/05	0.4	15.15	1	15.25	15.20	-0.6	4,789	-0.01%
2023/07/04	3.5	15.13	0	0.00	14.90	3.5	4,762	0.07%
2023/07/03	2	15.40	5.4	15.65	15.25	-3.4	4,747	-0.07%
2023/06/30	20.4	14.95	2	14.80	15.15	18.4	4,708	0.39%
2023/06/28	0	0.00	3	14.63	14.55	-3	4,674	-0.06%
2023/06/27	8	14.69	19	14.71	14.40	-11	4,644	-0.24%
2023/06/26	28	16.08	12	16.37	15.25	16	4,497	0.36%
2023/06/21	79	16.27	3	15.87	15.85	76	4,000	1.90%
2023/06/20	33	14.50	186	15.08	15.55	-153	3,047	-5.02%	大賣/鉅額交易
2023/06/19	88	13.98	22	13.97	14.15	66	2,575	2.56%
2023/06/16	0	0.00	1	13.55	13.55	-1	1,831	-0.05%
2023/06/15	1	11.65	32	12.06	12.35	-31	1,761	-1.76%
2023/06/14	1	11.05	11	11.28	11.25	-10	1,665	-0.60%
2023/06/12	2	10.95	14	11.01	10.95	-12	1,616	-0.74%
2023/06/09	0	0.00	6	10.93	10.85	-6	1,595	-0.38%
2023/06/08	10	10.65	0	0.00	10.60	10	1,567	0.64%
2023/06/07	0	0.00	1	10.95	10.80	-1	1,573	-0.06%
2023/06/06	1	10.90	0	0.00	10.90	1	1,579	0.06%
2023/06/05	42	11.08	5	11.01	10.85	37	1,580	2.34%
2023/06/01	3	10.97	0	0.00	10.80	3	1,459	0.21%
2023/05/31	0	0.00	5	10.74	10.80	-5	1,457	-0.34%
2023/05/30	5	10.80	0	0.00	10.65	5	1,441	0.35%
2023/05/26	13	10.26	0	0.00	10.25	13	1,375	0.95%
2023/05/10	10	10.25	8	10.25	10.20	2	1,590	0.13%
2023/05/08	1	10.35	0	0.00	10.20	1	1,652	0.06%
2023/05/05	0	0.00	90	10.25	10.25	-90	1,661	-5.42%
2023/05/02	50	10.26	0	0.00	10.25	50	1,668	3.00%
2023/04/26	0	0.00	50	10.23	10.30	-50	1,677	-2.98%
2023/04/24	20	10.45	20	10.45	10.45	0	1,649	0.00%
2023/04/21	5	10.55	0	0.00	10.40	5	1,637	0.31%
2023/04/20	25	10.87	5	10.80	10.65	20	1,608	1.24%
2023/04/18	10	11.40	10	11.55	11.45	0	1,532	0.00%
2023/04/10	0	0.00	5	10.55	10.55	-5	1,336	-0.37%
2023/03/31	2	10.60	0	0.00	10.65	2	1,303	0.15%
2023/03/24	3	10.55	3	10.55	10.60	0	1,246	0.00%
2023/03/22	0	0.00	4	10.75	10.60	-4	1,209	-0.33%
2023/03/20	0	0.00	2	10.10	10.00	-2	1,074	-0.19%
2023/03/17	2	10.05	0	0.00	10.05	2	1,076	0.19%
2023/03/15	0.1	10.10	0	0.00	9.96	0.1	1,071	0.00%
2023/03/13	5	9.93	0	0.00	10.00	5	1,082	0.46%
2023/03/07	5	10.33	2	10.20	10.35	3	1,051	0.29%
2023/03/06	0	0.00	1	10.30	10.25	-1	1,042	-0.10%
2023/03/03	0	10.25	0	0.00	10.25	0	1,034	0.00%
2023/03/02	0	0.00	5	10.15	10.15	-5	1,020	-0.49%
2023/02/23	21	10.40	0	0.00	10.30	21	964	2.18%
2023/02/21	22	10.20	2	10.10	10.05	20	891	2.24%
2023/02/17	2	10.05	2	10.05	9.99	0	841	0.00%
2023/02/10	0	0.00	1	9.50	9.57	-1	737	-0.14%
2023/02/09	1	9.54	0	0.00	9.52	1	724	0.14%
2023/02/07	2	9.70	0	0.00	9.67	2	705	0.28%
2023/02/03	1	9.20	0	0.00	9.25	1	636	0.16%
2023/01/30	2	8.85	0	0.00	8.89	2	616	0.32%
2023/01/13	23	8.99	0	0.00	8.85	23	604	3.80%
2023/01/11	0	0.00	2	9.01	8.99	-2	607	-0.33%
2023/01/09	0	0.00	30	9.00	8.99	-30	618	-4.85%
2023/01/04	0	0.00	10	8.89	8.89	-10	653	-1.53%
2023/01/03	0	0.00	35	8.83	8.81	-35	662	-5.28%
2022/12/30	0	0.00	5	8.85	8.81	-5	666	-0.75%
2022/12/27	0	0.00	14	9.02	8.99	-14	694	-2.02%
2022/12/23	2	8.94	2	8.98	9.05	0	716	0.00%
2022/12/01	0	0.00	7	9.18	9.18	-7	832	-0.84%
2022/11/18	0	0.00	16	9.24	9.19	-16	1,251	-1.28%
2022/11/16	0	0.00	2	9.29	9.15	-2	1,273	-0.16%
2022/11/14	2	9.12	0	0.00	9.26	2	1,339	0.15%
2022/11/10	0	0.00	2	8.99	8.95	-2	1,346	-0.15%
2022/11/09	0	0.00	3	9.01	9.03	-3	1,364	-0.22%
2022/10/17	30	8.87	0	0.00	8.96	30	1,605	1.87%
2022/10/07	0	0.00	3	9.25	9.36	-3	1,643	-0.18%
2022/10/06	0	0.00	2	9.19	9.23	-2	1,644	-0.12%
2022/09/23	1	9.27	0	0.00	9.12	1	1,703	0.06%
2022/09/06	1	9.70	0	0.00	9.45	1	1,940	0.05%
2022/09/01	0	0.00	2	10.05	10.05	-2	1,960	-0.10%
2022/08/31	9	10.36	1	10.50	10.30	8	1,961	0.41%
2022/08/25	2	10.35	2	10.45	10.45	0	2,126	0.00%
2022/08/16	1	10.45	1	10.45	10.35	0	2,798	0.00%
2022/07/28	2	10.25	2	10.10	10.10	0	3,145	0.00%
2022/07/27	2	10.05	2	10.20	10.20	0	3,147	0.00%
2022/07/22	0	0.00	15	10.05	10.10	-15	3,132	-0.48%
2022/07/21	2	9.97	2	10.05	10.10	0	3,151	0.00%
2022/07/20	0	0.00	15	10.00	9.94	-15	3,142	-0.48%
2022/07/01	0	0.00	20	9.13	9.06	-20	3,223	-0.62%
2022/06/30	0	0.00	2	9.82	9.68	-2	3,217	-0.06%
2022/06/27	0	0.00	26	10.19	10.25	-26	3,251	-0.80%
2022/06/20	5	10.05	0	0.00	9.66	5	3,264	0.15%
2022/06/17	2	10.00	2	10.10	10.10	0	3,231	0.00%
2022/06/16	2	10.40	2	10.15	10.10	0	3,230	0.00%
2022/06/15	6	10.22	2	10.35	10.30	4	3,242	0.12%
2022/06/14	0	0.00	1	10.20	10.20	-1	3,260	-0.03%
2022/06/13	5	10.25	0	0.00	10.15	5	3,251	0.15%
2022/06/10	5	10.55	0	0.00	10.45	5	3,247	0.15%
2022/06/09	7	10.64	2	10.60	10.60	5	3,235	0.15%
2022/06/08	5	10.59	0	0.00	10.65	5	3,197	0.16%
2022/06/07	5	10.55	0	0.00	10.50	5	3,216	0.16%
2022/06/06	6	10.70	2	10.60	10.65	4	3,230	0.12%
2022/06/02	8	10.89	10	10.78	10.75	-2	3,155	-0.06%
2022/06/01	2	10.70	2	10.60	10.70	0	2,944	0.00%
2022/05/31	4	10.65	4	10.61	10.65	0	2,886	0.00%
2022/05/27	1	10.45	1	10.40	10.45	0	2,700	0.00%
2022/05/25	1	10.20	0	0.00	10.25	1	2,553	0.04%
2022/05/24	24	10.34	2	10.35	10.25	22	2,575	0.85%
2022/05/23	3	11.33	1	10.90	10.90	2	2,451	0.08%
2022/05/19	2	10.90	2	10.85	10.85	0	2,164	0.00%
2022/05/18	0	0.00	4	11.03	11.15	-4	2,169	-0.18%
2022/05/11	0	0.00	3	10.20	10.15	-3	2,242	-0.13%
2022/05/06	20	10.70	0	0.00	10.75	20	2,403	0.83%
2022/05/05	33	10.85	30	11.05	10.85	3	2,445	0.12%
2022/04/29	0	0.00	2	10.70	10.60	-2	2,523	-0.08%
2022/04/28	2.7	10.85	0	0.00	10.80	2.7	2,560	0.11%
2022/04/26	6	10.73	0	0.00	10.75	6	2,597	0.23%
2022/04/25	20	10.80	0	0.00	10.75	20	2,627	0.76%
2022/04/22	1	11.20	0	0.00	11.20	1	2,649	0.04%
2022/04/21	4.1	11.26	0	0.00	11.25	4.1	2,739	0.15%
2022/04/19	2.1	11.35	2	11.25	11.20	0.1	3,010	0.00%
2022/04/12	2	11.15	0	0.00	11.05	2	4,330	0.05%
2022/04/11	10	11.30	13	11.25	11.15	-3	4,688	-0.06%
2022/04/01	5	11.90	5	11.95	11.95	0	7,088	0.00%
2022/03/31	0	0.00	5	12.10	12.10	-5	7,157	-0.07%
2022/03/25	2	12.80	0	0.00	12.85	2	7,848	0.03%
2022/03/24	3	12.85	0	0.00	12.95	3	7,888	0.04%
2022/03/23	3	13.00	0	0.00	13.00	3	8,054	0.04%
2022/03/22	4	12.98	0	0.00	13.10	4	8,294	0.05%
2022/03/21	5	13.10	5	12.95	12.90	0	9,065	0.00%
2022/03/16	0	0.00	0.1	13.00	12.75	-0.1	10,964	0.00%
2022/03/15	6	12.95	6.2	12.95	12.90	-0.2	11,145	0.00%
2022/03/09	0	0.00	40	12.50	12.80	-40	11,254	-0.36%
2022/03/08	10	12.20	11	12.25	12.15	-1	11,217	-0.01%
2022/03/07	10	12.23	15	12.30	12.20	-5	11,190	-0.04%
2022/03/03	20	13.01	20	13.05	13.00	0	11,300	0.00%
2022/03/02	22	12.99	21	13.02	13.00	1	11,335	0.01%
2022/03/01	0	0.00	16	13.00	13.15	-16	11,239	-0.14%
2022/02/24	10	13.35	11	12.88	12.85	-1	11,276	-0.01%
2022/02/22	11	13.70	10	13.55	13.60	1	11,281	0.01%
2022/02/21	20	13.76	21	13.90	14.00	-1	11,304	-0.01%
2022/02/18	11	13.84	10	13.85	13.85	1	11,289	0.01%
2022/02/17	20	14.03	25	14.11	13.85	-5	11,282	-0.04%
2022/02/14	0	0.00	5	13.85	13.90	-5	11,236	-0.04%
2022/02/09	5	14.10	30	14.10	14.30	-25	11,116	-0.22%
2022/02/07	0	0.00	100	13.05	13.45	-100	11,009	-0.91%
2022/01/26	1	12.70	15	13.00	12.70	-14	10,980	-0.13%
2022/01/25	14	12.96	12	12.87	12.75	2	10,972	0.02%
2022/01/24	2	12.90	0	0.00	13.15	2	10,947	0.02%
2022/01/20	1	13.80	3	13.98	13.70	-2	10,900	-0.02%
2022/01/19	2	13.58	0	0.00	13.60	2	10,860	0.02%
2022/01/18	0	0.00	1	14.00	13.75	-1	10,828	-0.01%
2022/01/17	5	13.45	100	13.43	13.65	-95	10,791	-0.88%
2022/01/14	1	13.60	1	13.25	13.35	0	10,755	0.00%
2022/01/13	34	13.92	2	13.70	13.70	32	10,673	0.30%
2022/01/12	3	14.42	14	14.05	14.00	-11	10,594	-0.10%
2022/01/11	4	14.15	53	13.96	14.15	-49	10,392	-0.47%
2022/01/10	18	14.91	81	14.78	14.40	-63	10,207	-0.62%
2022/01/07	53	14.64	2	14.80	14.55	51	9,773	0.52%
2022/01/06	182	15.15	357	15.22	15.15	-175	9,598	-1.82%	大買/大賣/鉅額交易
2022/01/05	136	15.62	100	15.56	14.90	36	9,413	0.38%	大買/
2022/01/04	122	15.48	60	15.75	15.10	62	8,986	0.69%	大買/
2022/01/03	420	16.15	522.1	16.23	16.10	-102.1	8,602	-1.19%	大買/大賣/鉅額交易
2021/12/30	400	15.27	109	15.86	16.00	291	7,340	3.96%	大買/大賣/鉅額交易
2021/12/29	2	14.60	2	14.70	14.55	0	6,655	0.00%
2021/12/28	202	14.80	201	14.90	14.60	1	6,490	0.02%	大買/大賣/
2021/12/27	1	14.35	8.4	14.44	14.45	-7.4	6,159	-0.12%
2021/12/24	0	0.00	5	14.60	14.10	-5	6,077	-0.08%
2021/12/23	22	14.44	2	14.30	14.35	20	6,005	0.33%
2021/12/22	110	14.60	125	14.46	14.30	-15	5,924	-0.25%	大買/大賣/
2021/12/21	1	13.95	1	13.95	13.95	0	5,385	0.00%
2021/12/20	1	14.05	1	14.10	14.10	0	5,307	0.00%
2021/12/17	4	14.03	4	14.20	14.00	0	5,250	0.00%
2021/12/16	43	14.79	3	14.98	14.85	40	5,064	0.79%
2021/12/15	38.1	14.82	16	14.84	14.60	22.1	4,812	0.46%
2021/12/14	201	15.30	6	14.70	14.10	195	4,038	4.83%	大買/鉅額交易
2021/12/13	32	15.28	4	15.55	15.55	28	3,048	0.92%
2021/12/10	68	13.35	102	13.56	14.15	-34	2,758	-1.23%	大賣/
2021/12/09	100	12.64	40	12.29	12.90	60	2,045	2.93%
2021/12/08	0	0.00	21	11.59	11.75	-21	1,838	-1.14%
2021/12/07	31	11.52	2	11.80	11.50	29	1,810	1.60%
2021/12/06	1	11.50	14	11.35	11.45	-13	1,682	-0.77%
2021/12/03	14	11.10	4	11.25	11.20	10	1,678	0.60%
2021/12/01	0.1	11.00	40	11.05	11.10	-39.9	1,688	-2.36%
2021/11/30	30	10.85	10	11.00	10.85	20	1,681	1.19%
2021/11/29	0	0.00	1	10.75	10.70	-1	1,549	-0.06%
2021/11/26	23	11.16	0	0.00	10.90	23	1,524	1.51%
2021/11/24	0	0.00	20	11.44	11.65	-20	1,453	-1.38%
2021/11/23	20	11.31	0	0.00	11.25	20	1,424	1.40%
2021/11/22	20	11.50	15	11.58	11.70	5	1,376	0.36%
2021/11/19	12	11.35	0	0.00	11.30	12	1,324	0.91%
2021/11/18	11	11.50	5	11.55	11.50	6	1,294	0.46%
2021/11/05	0	0.00	2	11.20	11.25	-2	1,265	-0.16%
2021/11/01	10	11.40	0	0.00	11.40	10	1,313	0.76%
2021/10/20	3	11.10	0	0.00	10.80	3	1,380	0.22%
2021/10/18	20	10.65	0	0.00	10.70	20	1,458	1.37%
2021/10/13	25	10.27	0	0.00	10.30	25	1,672	1.49%
2021/10/05	40	10.30	0	0.00	10.60	40	1,752	2.28%
2021/09/27	0	0.00	10	11.55	11.60	-10	1,732	-0.58%
2021/09/17	0	0.00	10	11.40	11.50	-10	1,796	-0.56%
2021/09/08	20	10.85	0	0.00	10.85	20	1,860	1.07%
2021/08/25	6	12.06	0	0.00	12.15	6	1,883	0.32%
2021/08/12	0	0.00	17	12.60	12.65	-17	1,974	-0.86%
2021/08/11	10	12.70	1	13.05	12.50	9	1,996	0.45%
2021/08/09	20	13.29	0	0.00	13.30	20	2,041	0.98%
2021/08/06	28	13.41	8	13.48	13.35	20	2,058	0.97%
2021/08/05	5	13.63	11	14.50	13.55	-6	2,111	-0.28%
2021/08/04	7	13.99	3	13.95	14.10	4	2,129	0.19%
2021/08/03	13	13.58	13	13.57	13.50	0	2,160	0.00%
2021/08/02	2	13.40	8	13.50	13.55	-6	2,198	-0.27%
2021/07/30	8	13.34	4	13.60	13.30	4	2,233	0.18%
2021/07/28	13	13.26	10	13.35	13.35	3	2,338	0.13%
2021/07/27	8	13.84	5	13.65	13.55	3	2,436	0.12%
2021/07/26	1	14.05	3	14.13	14.05	-2	2,533	-0.08%
2021/07/23	18	13.98	16	14.05	14.00	2	2,604	0.08%
2021/07/22	7	13.78	32	13.42	13.80	-25	2,696	-0.93%
2021/07/21	27	13.15	0	0.00	13.15	27	2,834	0.95%
2021/07/19	3	14.37	5	13.95	14.25	-2	3,107	-0.06%
2021/07/15	3	13.40	0	0.00	13.45	3	3,479	0.09%
2021/07/14	4	13.44	0	0.00	13.25	4	3,524	0.11%
2021/07/13	13	13.94	7	14.00	13.70	6	3,579	0.17%
2021/07/12	2	13.55	0	0.00	13.55	2	3,608	0.06%
2021/07/06	2	13.55	0	0.00	13.50	2	4,159	0.05%
2021/07/05	7	13.80	0	0.00	13.75	7	4,274	0.16%
2021/06/28	1	13.70	0	0.00	13.75	1	5,029	0.02%
2021/06/21	0	0.00	1	13.25	13.25	-1	5,511	-0.02%
2021/06/17	30	13.70	0	0.00	14.00	30	5,734	0.52%
2021/06/16	0	0.00	7	13.75	13.55	-7	6,069	-0.12%
2021/06/07	5	14.20	6	13.97	13.95	-1	6,364	-0.02%
2021/06/04	1	14.00	0	0.00	13.95	1	6,357	0.02%
2021/06/01	5	14.25	5	14.40	14.30	0	6,363	0.00%
2021/05/31	0	0.00	5	13.60	13.80	-5	6,353	-0.08%
2021/05/28	5	13.75	0	0.00	13.65	5	6,333	0.08%
2021/05/13	1	11.70	2	12.25	12.45	-1	6,367	-0.02%
2021/05/11	0	0.00	2	14.10	14.05	-2	6,343	-0.03%
2021/05/06	5	14.90	5	14.35	14.35	0	6,262	0.00%
2021/05/05	7	15.05	0	0.00	14.55	7	6,200	0.11%
2021/05/03	2	16.18	0	0.00	15.85	2	6,039	0.03%
2021/04/29	27	17.67	22	17.25	17.05	5	5,940	0.08%
2021/04/28	4	18.06	24	17.82	17.75	-20	5,858	-0.34%
2021/04/27	7	17.84	41	17.88	17.70	-34	5,780	-0.59%
2021/04/26	12	18.28	6	18.18	18.25	6	5,597	0.11%
2021/04/23	2	17.78	11	17.24	18.00	-9	5,401	-0.17%
2021/04/22	0	0.00	11	18.52	17.00	-11	5,269	-0.21%
2021/04/21	12	17.89	4	18.15	18.35	8	5,031	0.16%
2021/04/20	1	17.45	0	0.00	17.40	1	4,900	0.02%
2021/04/19	12	17.26	10	17.30	17.25	2	4,883	0.04%
2021/04/15	10	17.18	0	0.00	17.45	10	4,768	0.21%
2021/04/14	0	0.00	60	16.55	16.75	-60	4,583	-1.31%
2021/04/13	5	17.55	0	0.00	16.90	5	4,557	0.11%
2021/04/12	12	17.60	10	18.10	17.70	2	4,493	0.04%
2021/04/09	2	17.35	0	0.00	17.35	2	4,339	0.05%
2021/04/08	0	0.00	1	17.40	17.30	-1	4,247	-0.02%
2021/04/07	0	0.00	13	17.13	17.35	-13	4,208	-0.31%
2021/04/06	14	17.31	0	0.00	16.85	14	4,178	0.34%
2021/04/01	3	17.02	0	0.00	17.00	3	4,311	0.07%
2021/03/31	1	17.00	36	16.47	16.85	-35	4,099	-0.85%
2021/03/30	61	16.00	5	16.40	16.10	56	3,892	1.44%
2021/03/29	0	0.00	5	15.60	15.40	-5	3,593	-0.14%
2021/03/26	0	0.00	20	14.75	14.80	-20	3,579	-0.56%
2021/03/25	24	14.63	0	0.00	14.55	24	3,595	0.67%
2021/03/24	8	14.98	0	0.00	14.90	8	3,567	0.22%
2021/03/23	19	15.11	10	15.37	15.10	9	3,541	0.25%
2021/03/22	11	15.50	10	15.64	15.55	1	3,447	0.03%
2021/03/19	11	15.34	32	15.26	15.00	-21	3,346	-0.63%
2021/03/18	32	14.28	0	0.00	15.30	32	3,049	1.05%
2021/03/17	8	13.95	0	0.00	13.95	8	2,838	0.28%
2021/03/16	32	14.00	0	0.00	14.05	32	2,875	1.11%
2021/03/15	0	0.00	1	14.20	14.20	-1	2,941	-0.03%
2021/03/12	0	0.00	1	14.20	14.00	-1	2,967	-0.03%
2021/03/11	1	14.05	5	14.00	14.05	-4	3,131	-0.13%
2021/03/10	0	0.00	10	13.80	13.80	-10	3,338	-0.30%
2021/03/04	1	14.10	25	13.95	13.95	-24	3,922	-0.61%
2021/02/25	0	0.00	1	14.35	14.00	-1	3,985	-0.03%
2021/02/24	0	0.00	4	14.18	13.95	-4	4,016	-0.10%
2021/02/18	14	13.36	1	13.35	13.45	13	4,610	0.28%
2021/02/17	1	13.15	2	12.90	13.10	-1	4,609	-0.02%
2021/02/03	6	13.34	1	12.95	13.00	5	4,579	0.11%
2021/02/01	1	12.70	0	0.00	12.75	1	4,465	0.02%
2021/01/22	2	12.65	0	0.00	12.65	2	4,354	0.05%
2021/01/15	20	13.75	10	13.90	13.55	10	4,250	0.24%
2021/01/14	10	14.05	10	14.15	14.05	0	4,215	0.00%
2021/01/13	15	14.20	30	13.93	14.00	-15	4,188	-0.36%
2021/01/12	26	13.66	25	13.58	13.30	1	4,103	0.02%
2021/01/08	1	13.65	0	0.00	13.60	1	4,066	0.02%
2021/01/06	30	14.10	0	0.00	13.80	30	4,117	0.73%
2020/12/30	15	14.35	0	0.00	14.25	15	3,931	0.38%
2020/12/28	10	14.85	65	14.77	14.85	-55	3,815	-1.44%
2020/12/24	1	14.10	2	14.50	14.05	-1	3,515	-0.03%
2020/12/22	2	13.70	0	0.00	13.80	2	3,450	0.06%
2020/12/21	6	13.30	11	13.25	13.60	-5	3,323	-0.15%
2020/12/17	6	13.81	3	13.90	13.85	3	3,288	0.09%
2020/12/16	35	13.83	30	13.75	13.80	5	3,303	0.15%
2020/12/15	20	13.78	25	13.74	13.65	-5	3,289	-0.15%
2020/12/14	16	14.13	15	14.15	14.15	1	3,262	0.03%
2020/12/11	11	13.93	21	13.80	13.60	-10	3,222	-0.31%
2020/12/10	26	14.08	22	14.15	13.95	4	3,164	0.13%
2020/12/09	10	14.15	10	14.25	14.10	0	3,119	0.00%
2020/12/08	5	13.99	6	13.89	13.85	-1	3,059	-0.03%
2020/12/07	35	14.52	13	14.20	14.25	22	3,048	0.72%
2020/12/04	26	14.27	2	14.15	14.50	24	2,894	0.83%
2020/12/03	15	13.89	0	0.00	13.65	15	2,678	0.56%
2020/12/01	5	14.40	5	14.40	14.30	0	2,750	0.00%
2020/11/30	0	0.00	21	13.40	13.70	-21	2,681	-0.78%
2020/11/26	15	12.62	19	12.71	12.70	-4	2,480	-0.16%
2020/11/25	16	12.68	0	0.00	12.55	16	2,452	0.65%
2020/11/24	0	0.00	2	12.65	12.50	-2	2,414	-0.08%
2020/11/23	5	12.50	10	12.50	12.65	-5	2,395	-0.21%
2020/11/20	25	13.26	0	0.00	12.65	25	2,329	1.07%
2020/11/19	2	12.80	25	12.51	12.90	-23	1,896	-1.21%
2020/11/16	4	11.79	10	11.90	11.70	-6	1,609	-0.37%
2020/11/13	2	11.35	0	0.00	11.50	2	1,593	0.13%
2020/11/12	4	11.40	0	0.00	11.40	4	1,595	0.25%
2020/11/05	10	11.30	10	11.15	11.10	0	1,645	0.00%
2020/11/02	10	10.80	0	0.00	10.85	10	1,683	0.59%
2020/10/30	0	0.00	1	11.10	11.05	-1	1,682	-0.06%
2020/10/29	0	0.00	10	11.25	11.25	-10	1,687	-0.59%
2020/10/28	10	11.50	0	0.00	11.45	10	1,721	0.58%
2020/10/20	1	11.55	0	0.00	11.65	1	1,861	0.05%
2020/10/19	0	0.00	0	11.70	11.80	0	1,858	0.00%
2020/10/15	0	0.00	5	12.25	11.80	-5	1,877	-0.27%
2020/10/14	0	0.00	19	11.78	11.85	-19	1,837	-1.03%
2020/09/30	3	11.05	0	0.00	10.95	3	1,991	0.15%
2020/09/29	6	11.09	0	0.00	11.00	6	2,252	0.27%
2020/09/28	3	10.90	3	11.05	11.15	0	2,341	0.00%
2020/09/25	10	10.90	0	0.00	10.65	10	2,363	0.42%
2020/09/17	0	0.00	10	12.00	11.95	-10	2,337	-0.43%
2020/09/16	0	0.00	3	11.85	11.85	-3	2,339	-0.13%
2020/09/14	0	0.00	1	11.75	11.70	-1	2,385	-0.04%
2020/09/10	10	12.00	0	0.00	11.90	10	2,400	0.42%
2020/09/09	0	0.00	2	12.10	12.20	-2	2,363	-0.08%
2020/09/08	15	11.87	0	0.00	11.90	15	2,353	0.64%
2020/09/07	2	12.20	0	0.00	12.15	2	2,355	0.08%
2020/09/04	2	12.40	3	12.20	12.50	-1	2,284	-0.04%
2020/09/03	10	11.75	23	11.69	11.85	-13	2,171	-0.60%
2020/09/02	20	11.15	0	0.00	11.15	20	1,993	1.00%
2020/09/01	0	0.00	12	11.31	11.10	-12	2,031	-0.59%
2020/08/28	2	11.00	5	11.05	10.90	-3	2,094	-0.14%
2020/08/26	1	10.80	0	0.00	10.80	1	2,084	0.05%
2020/08/20	10	10.20	2	10.40	10.40	8	2,123	0.38%
2020/08/17	2	11.75	30	11.75	11.70	-28	2,075	-1.35%
2020/08/14	0	0.00	1	11.30	11.30	-1	2,038	-0.05%
2020/08/12	10	11.20	0	0.00	11.25	10	2,032	0.49%
2020/08/11	10	11.05	1	11.40	11.30	9	2,042	0.44%
2020/08/10	0	0.00	15	11.50	11.40	-15	2,035	-0.74%
2020/08/07	5	11.50	0	0.00	11.45	5	2,047	0.24%
2020/08/06	0	0.00	12	11.94	11.60	-12	2,045	-0.59%
2020/08/05	0	0.00	2	12.00	11.85	-2	2,041	-0.10%
2020/08/04	2	11.90	0	0.00	11.80	2	2,050	0.10%
2020/08/03	1	11.90	0	0.00	11.80	1	2,056	0.05%
2020/07/30	1	11.05	10	11.25	11.00	-9	1,949	-0.46%
2020/07/29	0	0.00	10	10.85	10.90	-10	1,951	-0.51%
2020/07/28	20	10.78	0	0.00	10.75	20	1,958	1.02%
2020/07/24	10	11.25	1	11.25	11.25	9	1,988	0.45%
2020/07/16	5	11.70	0	0.00	11.60	5	1,998	0.25%
2020/07/14	10	11.90	2	11.80	11.80	8	2,014	0.40%
2020/07/13	10	11.90	10	12.10	12.20	0	2,016	0.00%
2020/07/10	1	11.80	0	0.00	11.80	1	2,011	0.05%
2020/07/09	11	12.20	0	0.00	12.25	11	1,988	0.55%
2020/07/08	10	12.50	5	12.80	12.65	5	1,940	0.26%
2020/07/06	0	0.00	10	11.30	11.25	-10	1,610	-0.62%
2020/07/03	28	11.05	0	0.00	11.00	28	1,589	1.76%
2020/07/02	10	10.85	18	11.05	11.05	-8	1,581	-0.51%
2020/07/01	0	0.00	9	11.00	10.90	-9	1,589	-0.57%
2020/06/29	20	10.63	0	0.00	10.55	20	1,644	1.22%
2020/06/24	1	10.90	0	0.00	10.90	1	1,636	0.06%
2020/06/22	2	11.15	0	0.00	11.25	2	1,665	0.12%
2020/06/19	1	11.05	0	0.00	11.05	1	1,653	0.06%
2020/06/18	0	0.00	10	10.60	10.95	-10	1,633	-0.61%
2020/06/16	0	0.00	10	10.55	10.55	-10	1,656	-0.60%
2020/06/15	10	10.45	0	0.00	10.30	10	1,700	0.59%
2020/06/11	7	11.00	0	0.00	10.85	7	1,733	0.40%
2020/06/05	0	0.00	25	11.33	11.55	-25	1,780	-1.40%
2020/06/03	0	0.00	20	10.78	10.75	-20	1,725	-1.16%
2020/05/29	5	10.05	2	10.15	10.00	3	1,885	0.16%
2020/05/28	20	10.43	10	10.60	10.30	10	1,875	0.53%
2020/05/27	0	0.00	10	10.40	10.35	-10	1,875	-0.53%
2020/05/26	1	10.30	0	0.00	10.25	1	1,881	0.05%
2020/05/25	1	10.15	0	0.00	10.20	1	1,880	0.05%
2020/05/19	0	0.00	1	10.45	10.45	-1	1,891	-0.05%
2020/05/18	10	10.35	1	10.30	10.35	9	1,889	0.48%
2020/05/13	10	11.30	0	0.00	11.30	10	1,853	0.54%
2020/05/12	2	11.45	0	0.00	11.40	2	1,850	0.11%
2020/05/08	15	11.52	0	0.00	11.40	15	1,840	0.82%
2020/05/06	2	11.30	0	0.00	11.35	2	1,810	0.11%
2020/05/05	0	0.00	2	11.30	11.30	-2	1,813	-0.11%
2020/04/30	5	11.70	5	11.70	11.75	0	1,808	0.00%
2020/04/29	5	11.60	0	0.00	11.60	5	1,812	0.28%
2020/04/27	0	0.00	1	11.40	11.45	-1	1,758	-0.06%
2020/04/21	1	11.05	2	11.30	10.85	-1	1,784	-0.06%
2020/04/17	0	0.00	10	11.70	11.30	-10	1,833	-0.55%
2020/04/16	10	11.30	0	0.00	11.35	10	1,816	0.55%
2020/04/14	5	10.80	3	10.75	10.80	2	1,811	0.11%
2020/04/13	1	10.55	0	0.00	10.45	1	1,826	0.05%
2020/04/06	3	10.13	1	9.99	10.00	2	1,996	0.10%
2020/03/17	0	0.00	1	9.32	9.20	-1	1,863	-0.05%
2020/03/13	0	0.00	14	10.45	10.50	-14	1,807	-0.77%
2020/03/12	0	0.00	13	12.08	11.60	-13	1,760	-0.74%
2020/03/05	1	13.95	34	13.91	13.95	-33	1,566	-2.11%
2020/03/04	0	0.00	51	12.67	12.70	-51	1,466	-3.48%
2020/03/03	0	0.00	14	12.90	12.90	-14	1,451	-0.96%
2020/02/26	0	0.00	33	13.63	13.55	-33	1,429	-2.31%
2020/02/21	3	14.05	0	0.00	14.00	3	1,446	0.21%
2020/02/20	13	14.23	0	0.00	14.15	13	1,436	0.91%
2020/02/19	0	0.00	2	14.20	14.20	-2	1,435	-0.14%
2020/02/17	16	14.18	0	0.00	14.10	16	1,436	1.11%
2020/02/11	32	14.19	9	14.18	14.15	23	1,484	1.55%
2020/02/07	94	14.14	0	0.00	14.15	94	1,474	6.38%
2020/01/30	7	14.86	0	0.00	14.85	7	1,448	0.48%
2020/01/16	1	16.85	1	16.90	16.85	0	1,412	0.00%
2020/01/10	0	0.00	2	15.75	15.80	-2	1,292	-0.15%
2019/12/31	0	0.00	0.4	15.05	15.15	-0.4	1,074	-0.04%
2019/12/25	0	0.00	7	15.15	15.10	-7	1,240	-0.56%
2019/12/19	2	15.70	0	0.00	15.70	2	1,270	0.16%
2019/12/17	10	15.35	1	15.50	15.35	9	1,263	0.71%
2019/12/09	28	15.00	0	0.00	15.00	28	1,145	2.44%
2019/12/05	1	15.30	1	15.15	15.10	0	1,144	0.00%
2019/11/18	0	0.00	0.4	14.80	14.90	-0.4	1,175	-0.04%
2019/11/04	0	0.00	5	16.65	16.65	-5	1,149	-0.44%
2019/10/31	0	0.00	1	16.75	16.60	-1	1,182	-0.08%
2019/10/30	2	17.10	0	0.00	17.10	2	1,166	0.17%
2019/10/21	0	0.00	2	17.55	17.65	-2	1,199	-0.17%
2019/10/15	0	0.00	1	17.75	17.70	-1	1,234	-0.08%
2019/10/14	0	0.00	2	17.75	17.65	-2	1,231	-0.16%
2019/10/04	1	18.70	0	0.00	18.65	1	1,205	0.08%
2019/09/20	16	17.52	16	17.66	17.40	0	1,136	0.00%
2019/09/12	0	0.00	5	17.80	17.80	-5	1,188	-0.42%
2019/09/11	0	0.00	5	17.35	17.35	-5	1,218	-0.41%
2019/09/10	0	0.00	5	17.55	17.55	-5	1,232	-0.41%
2019/09/03	1	18.10	0	0.00	18.00	1	1,240	0.08%
2019/09/02	2	18.25	2	18.30	18.30	0	1,243	0.00%
2019/08/30	0	0.00	0.4	18.05	18.10	-0.4	1,247	-0.03%
2019/08/16	0	0.00	40	17.20	17.30	-40	1,328	-3.01%
2019/08/13	0	0.00	1	16.50	17.05	-1	1,349	-0.07%
2019/08/12	14	16.30	0	0.00	16.45	14	1,350	1.04%
2019/08/05	1	16.70	1	16.85	16.55	0	1,404	0.00%
2019/08/02	2	17.25	0	0.00	17.30	2	1,409	0.14%
2019/07/31	0	0.00	7	18.15	18.10	-7	1,424	-0.49%
2019/07/23	0	0.00	10	17.90	18.35	-10	1,611	-0.62%
2019/07/22	0	0.00	1	17.80	17.80	-1	1,642	-0.06%
2019/07/15	0	0.00	0.2	18.30	18.30	-0.2	2,328	-0.01%
2019/07/03	10	19.65	0	0.00	19.40	10	3,047	0.33%
2019/07/02	0	0.00	50.1	19.76	19.95	-50.1	3,071	-1.63%
2019/06/28	0	0.00	0.1	18.85	18.90	-0.1	3,170	0.00%
2019/06/27	0	0.00	1	18.95	18.95	-1	3,214	-0.03%
2019/06/24	0	0.00	50	19.60	19.55	-50	3,327	-1.50%
2019/06/14	0	0.00	2	19.45	19.40	-2	4,192	-0.05%
2019/06/12	0	0.00	50	19.30	19.20	-50	4,474	-1.12%
2019/05/30	0	0.00	2	18.60	18.75	-2	5,667	-0.04%
2019/05/28	2	18.25	2	18.15	18.15	0	6,344	0.00%
2019/05/23	2	17.95	0	0.00	17.90	2	6,798	0.03%
2019/05/17	1	17.60	0	0.00	17.40	1	7,548	0.01%
2019/05/16	3	18.30	2	18.00	18.00	1	8,159	0.01%
2019/05/14	0	0.00	0.2	18.15	18.15	-0.2	8,557	0.00%
2019/05/10	0	0.00	20	18.25	18.25	-20	8,636	-0.23%
2019/05/07	1	19.15	0	0.00	19.10	1	8,754	0.01%
2019/05/02	12	19.50	0	0.00	19.50	12	8,861	0.14%
2019/04/30	0	0.00	1	19.30	19.30	-1	8,840	-0.01%
2019/04/29	1	20.10	1	20.65	20.00	0	8,788	0.00%
2019/04/26	53	20.50	0	0.00	20.55	53	8,746	0.61%
2019/04/24	23	21.23	21	21.10	20.85	2	8,691	0.02%
2019/04/23	94	21.90	69	21.82	21.65	25	8,579	0.29%
2019/04/22	11	21.60	6	21.18	21.65	5	8,170	0.06%
2019/04/19	2	20.90	0	0.00	20.90	2	8,086	0.02%
2019/04/18	1	20.80	0	0.00	20.70	1	8,058	0.01%
2019/04/16	11	22.10	15	22.01	21.85	-4	7,921	-0.05%
2019/04/15	1	21.85	7.1	21.69	21.60	-6.1	7,713	-0.08%
2019/04/12	0	0.00	3	20.55	20.55	-3	7,600	-0.04%
2019/04/11	4	21.75	13	21.85	21.10	-9	7,598	-0.12%
2019/04/10	2	21.10	2	21.15	21.45	0	7,498	0.00%
2019/04/09	5	21.20	0	0.00	21.10	5	7,482	0.07%
2019/04/08	0	0.00	1	21.20	21.10	-1	7,475	-0.01%
2019/04/03	15	21.40	1	21.60	21.15	14	7,446	0.19%
2019/04/02	1	20.60	5	21.00	20.80	-4	7,366	-0.05%
2019/04/01	1	20.55	2	20.70	20.40	-1	7,315	-0.01%
2019/03/27	11	21.00	10	20.98	20.85	1	7,371	0.01%
2019/03/26	13	21.52	9	21.61	21.30	4	7,649	0.05%
2019/03/25	4	20.73	2	20.68	21.05	2	7,476	0.03%
2019/03/22	5	21.73	2	21.28	21.30	3	7,428	0.04%
2019/03/21	2	21.68	60	21.85	22.15	-58	7,226	-0.80%
2019/03/20	1	20.90	10	21.00	20.90	-9	7,022	-0.13%
2019/03/19	4	20.95	3	20.95	20.75	1	7,005	0.01%
2019/03/18	36	21.21	48	21.11	21.15	-12	6,945	-0.17%
2019/03/14	27	20.49	0	0.00	20.55	27	6,726	0.40%
2019/03/13	18	21.05	7	21.18	20.70	11	6,777	0.16%
2019/03/12	29	20.33	4	20.39	20.30	25	6,556	0.38%
2019/03/11	2	20.50	7	20.46	20.40	-5	6,594	-0.08%
2019/03/08	67	20.75	50	20.67	20.50	17	6,674	0.25%
2019/03/07	6	20.78	9	20.87	20.80	-3	6,451	-0.05%
2019/03/06	19	20.64	10	20.78	20.75	9	6,282	0.14%
2019/03/05	5	20.63	2	20.63	20.50	3	6,401	0.05%
2019/03/04	34	20.76	32	20.66	20.90	2	6,402	0.03%
2019/02/27	17	20.82	6	20.58	20.60	11	6,134	0.18%
2019/02/26	9	20.26	10	20.00	19.90	-1	5,759	-0.02%
2019/02/25	2	20.00	13	20.20	20.20	-11	5,731	-0.19%
2019/02/22	38	20.70	21	20.78	20.25	17	5,680	0.30%
2019/02/21	0	0.00	10	20.35	20.60	-10	5,529	-0.18%
2019/02/20	12	20.49	6	20.23	20.15	6	5,470	0.11%
2019/02/19	5	19.75	0	0.00	19.90	5	5,320	0.09%
2019/02/18	20	20.53	32	20.51	20.30	-12	5,299	-0.23%
2019/02/15	149	19.51	135	19.69	19.75	14	5,062	0.28%	大買/大賣/
2019/02/14	17	18.38	17	19.03	19.55	0	4,542	0.00%
2019/02/13	2	17.73	3	17.75	17.80	-1	4,384	-0.02%
2019/02/12	1	17.60	5	17.44	17.60	-4	4,524	-0.09%
2019/02/11	4	17.15	0	0.00	17.10	4	4,604	0.09%
2019/01/30	2	17.20	1	17.15	17.00	1	4,689	0.02%
2019/01/29	1	17.05	3	16.95	17.05	-2	4,771	-0.04%
2019/01/28	2	17.05	10	16.90	17.05	-8	4,912	-0.16%
2019/01/25	1	16.95	1	17.10	17.10	0	5,187	0.00%
2019/01/10	5	16.50	0	0.00	16.25	5	5,909	0.08%
2019/01/09	0	0.00	5	16.40	16.40	-5	5,954	-0.08%
2019/01/03	10	16.50	5	16.20	16.20	5	6,201	0.08%
2018/12/25	4	16.85	2	16.50	16.50	2	6,623	0.03%
2018/12/21	0	0.00	5	17.20	17.30	-5	6,885	-0.07%
2018/12/20	14	17.70	10	17.48	17.15	4	7,010	0.06%
2018/12/19	4.1	18.35	9	18.67	18.35	-4.9	6,916	-0.07%
2018/12/17	6	17.20	1	17.15	17.05	5	6,574	0.08%
2018/12/10	1	16.90	10	17.00	16.70	-9	6,789	-0.13%
2018/12/06	6	18.26	10	17.70	16.80	-4	6,864	-0.06%
2018/12/05	3	18.13	12	18.06	18.30	-9	6,779	-0.13%
2018/12/04	3	18.80	3	18.50	18.50	0	6,829	0.00%
2018/12/03	10	18.40	0	0.00	18.50	10	6,770	0.15%
2018/11/30	3	17.95	11	17.99	17.85	-8	6,647	-0.12%
2018/11/29	4	17.84	5	18.00	17.60	-1	6,593	-0.02%
2018/11/28	1	17.70	4	17.89	17.70	-3	6,479	-0.05%
2018/11/22	9	16.92	5	17.03	16.65	4	6,292	0.06%
2018/11/20	9	17.26	2	17.25	16.80	7	6,274	0.11%
2018/11/16	26	16.65	39	16.87	16.55	-13	6,064	-0.21%
2018/11/15	23	17.10	10	16.95	16.50	13	6,016	0.22%
2018/11/13	15	16.75	16	16.91	17.00	-1	5,903	-0.02%
2018/11/12	19	16.86	16	17.28	16.80	3	5,826	0.05%
2018/11/09	3	16.42	15	16.56	17.15	-12	5,681	-0.21%
2018/11/08	7	16.71	3	16.65	16.45	4	5,594	0.07%
2018/11/07	0	0.00	1	16.55	16.30	-1	5,495	-0.02%
2018/11/06	8	16.41	0	0.00	16.30	8	5,555	0.14%
2018/11/05	32	16.80	32	16.81	16.70	0	5,505	0.00%
2018/11/02	40	16.02	41	16.19	16.70	-1	5,372	-0.02%
2018/11/01	50	15.22	50	15.16	15.60	0	5,116	0.00%
2018/10/31	27	15.33	29	15.46	15.30	-2	5,056	-0.04%
2018/10/30	3	14.95	3	15.05	15.20	0	4,960	0.00%
2018/10/29	0	0.00	11	14.36	14.70	-11	4,883	-0.23%
2018/10/26	16	13.71	15	13.65	13.95	1	4,903	0.02%
2018/10/25	11	13.63	6	14.10	13.60	5	4,938	0.10%
2018/10/24	0	0.00	2	14.75	14.85	-2	4,921	-0.04%
2018/10/23	55	15.40	50	15.03	14.95	5	4,996	0.10%
2018/10/18	0	0.00	2	14.70	14.85	-2	5,176	-0.04%
2018/10/16	0	0.00	8	14.98	15.10	-8	5,724	-0.14%
2018/10/15	3	15.15	1	15.25	15.00	2	6,193	0.03%
2018/10/12	6	14.58	3	14.20	14.75	3	6,200	0.05%
2018/10/11	2	15.25	6	15.25	15.25	-4	6,345	-0.06%
2018/10/09	2	16.73	2	17.15	16.90	0	6,329	0.00%
2018/10/08	6	18.63	6	18.48	18.30	0	6,201	0.00%
2018/10/04	19	20.52	13	20.49	20.40	6	6,228	0.10%
2018/10/03	0	0.00	2	20.05	20.30	-2	6,317	-0.03%
2018/10/02	2	20.58	2	20.58	20.35	0	6,449	0.00%
2018/10/01	0	0.00	5	21.50	21.55	-5	6,685	-0.07%
2018/09/28	2	21.58	7	21.46	21.60	-5	6,984	-0.07%
2018/09/27	3	21.73	1	21.60	21.60	2	6,970	0.03%
2018/09/21	23	20.05	22	20.31	20.35	1	7,004	0.01%
2018/09/20	2	20.20	3	19.90	19.90	-1	7,220	-0.01%
2018/09/18	2	20.45	22	20.01	20.00	-20	7,955	-0.25%
2018/09/17	30	20.91	30	20.80	20.75	0	8,141	0.00%
2018/09/14	38.2	20.77	10	20.90	21.60	28.2	8,374	0.34%
2018/09/13	0	0.00	8	20.43	20.55	-8	8,871	-0.09%
2018/09/10	6	19.76	2	20.30	19.50	4	10,344	0.04%
2018/09/07	2	21.20	2	21.58	21.65	0	10,298	0.00%
2018/09/05	1	23.00	0	0.00	23.00	1	10,385	0.01%
2018/09/04	0	0.00	1	23.50	23.45	-1	10,421	-0.01%
2018/09/03	0	0.00	24	23.32	23.10	-24	10,461	-0.23%
2018/08/31	8.2	24.44	5	24.22	24.00	3.2	10,473	0.03%
2018/08/30	0	0.00	2	23.45	23.80	-2	10,375	-0.02%
2018/08/28	21	23.20	0	0.00	23.05	21	10,426	0.20%
2018/08/27	2	22.70	0	0.00	23.05	2	10,485	0.02%
2018/08/23	0	0.00	5	22.50	22.35	-5	10,675	-0.05%
2018/08/21	0	0.00	2	22.45	22.40	-2	11,172	-0.02%
2018/08/20	2	22.15	25	22.05	22.10	-23	11,180	-0.21%
2018/08/16	0	0.00	2	22.80	22.55	-2	11,174	-0.02%
2018/08/15	1	22.70	0	0.00	22.25	1	11,171	0.01%
2018/08/14	5	23.40	4	23.41	23.35	1	11,104	0.01%
2018/08/13	6	22.93	23	22.75	22.75	-17	11,218	-0.15%
2018/08/10	9	25.71	3	25.68	24.80	6	11,066	0.05%
2018/08/09	3	25.75	2	25.95	25.80	1	11,022	0.01%
2018/08/08	6	27.01	6	26.58	26.10	0	11,075	0.00%
2018/08/07	1	26.70	1	27.10	26.80	0	11,112	0.00%
2018/08/06	11	27.18	5	27.28	26.80	6	11,158	0.05%
2018/08/03	8	27.01	21	26.86	27.80	-13	11,206	-0.12%
2018/08/02	1	28.65	0	0.00	27.10	1	11,191	0.01%
2018/08/01	2	28.78	2	28.60	28.65	0	11,116	0.00%
2018/07/31	5	28.94	1	28.75	28.75	4	11,093	0.04%
2018/07/30	10	28.62	7	29.38	28.60	3	11,145	0.03%
2018/07/27	22	29.02	3	29.48	29.50	19	11,101	0.17%
2018/07/26	2	29.03	3	29.28	28.75	-1	11,048	-0.01%
2018/07/25	2	29.43	0	0.00	29.20	2	10,983	0.02%
2018/07/24	8	29.89	5	30.08	29.75	3	10,894	0.03%
2018/07/23	14	29.57	14	29.70	29.00	0	10,692	0.00%
2018/07/20	6	29.00	13	29.58	30.25	-7	10,404	-0.07%
2018/07/19	7	28.21	2	28.30	28.50	5	9,941	0.05%
2018/07/18	4	28.51	7	28.94	28.15	-3	9,977	-0.03%
2018/07/17	1	27.25	0	0.00	27.50	1	9,791	0.01%
2018/07/16	19	28.37	2	28.43	27.75	17	9,749	0.17%
2018/07/13	4	28.48	3	29.18	28.50	1	9,704	0.01%
2018/07/12	1	28.15	10	28.83	28.20	-9	9,610	-0.09%
2018/07/11	16	28.72	11	28.89	28.70	5	9,559	0.05%
2018/07/10	44	28.55	44	28.72	28.80	0	9,516	0.00%
2018/07/09	48	29.04	28	28.88	28.90	20	9,332	0.21%
2018/07/06	15	27.88	5	28.47	29.10	10	8,951	0.11%
2018/07/05	0	0.00	28	27.49	26.70	-28	8,674	-0.32%
2018/07/04	31	26.68	0	0.00	26.40	31	8,667	0.36%
2018/07/03	5	27.76	3	27.87	27.10	2	8,645	0.02%
2018/07/02	14	28.75	6	28.74	28.30	8	8,549	0.09%
2018/06/29	15	28.68	18	29.03	28.70	-3	8,516	-0.04%
2018/06/28	26	29.43	15	28.61	27.90	11	8,497	0.13%
2018/06/27	50	28.86	37	29.23	29.25	13	8,282	0.16%
2018/06/26	18	28.51	3	28.62	28.40	15	7,862	0.19%
2018/06/25	11	29.26	6	28.81	27.90	5	7,912	0.06%
2018/06/22	100	31.69	49	31.35	30.00	51	7,719	0.66%
2018/06/21	34	30.80	44	30.91	31.15	-10	7,077	-0.14%
2018/06/20	38	28.48	42	28.21	28.90	-4	6,337	-0.06%
2018/06/19	34	25.81	25	26.83	26.95	9	5,755	0.16%
2018/06/15	3	25.60	1	25.20	25.15	2	5,566	0.04%
2018/06/14	8	26.38	14	26.80	26.10	-6	5,531	-0.11%
2018/06/13	0	0.00	2	25.45	25.45	-2	5,452	-0.04%
2018/06/12	0	0.00	1	25.50	25.45	-1	5,472	-0.02%
2018/06/11	0	0.00	7	26.12	25.35	-7	5,462	-0.13%
2018/06/07	2	26.90	6	26.80	26.75	-4	5,470	-0.07%
2018/06/06	5	27.25	6	27.12	27.05	-1	5,647	-0.02%
2018/06/05	0	0.00	17	26.88	26.65	-17	5,842	-0.29%
2018/06/04	18	26.07	7	26.11	26.10	11	5,868	0.19%
2018/06/01	3	26.80	5	26.87	26.90	-2	5,796	-0.03%
2018/05/31	22	27.24	11	27.41	26.50	11	5,749	0.19%
2018/05/30	18	29.05	7	29.48	28.35	11	5,640	0.20%
2018/05/29	1	28.90	4	28.90	28.90	-3	5,324	-0.06%
2018/05/28	3	26.50	0	0.00	26.30	3	5,210	0.06%
2018/05/21	1	27.20	11	27.69	27.80	-10	5,422	-0.18%
2018/05/18	1	25.90	1	26.15	25.90	0	5,355	0.00%
2018/05/16	18	26.96	24	27.41	27.60	-6	5,693	-0.11%
2018/05/14	22	26.00	20	26.33	26.30	2	5,912	0.03%
2018/05/11	0	0.00	17	25.96	26.65	-17	6,014	-0.28%
2018/05/10	1	25.30	1	25.20	25.20	0	5,914	0.00%
2018/05/09	2	25.00	6	24.52	24.60	-4	5,892	-0.07%
2018/05/08	19	24.79	0	0.00	25.05	19	5,890	0.32%
2018/05/07	0	0.00	8	24.59	25.05	-8	5,933	-0.13%
2018/05/04	30	24.32	42	24.00	23.90	-12	5,922	-0.20%
2018/05/03	14	23.68	17	23.79	23.85	-3	5,928	-0.05%
2018/05/02	10	24.25	10	23.70	23.70	0	5,947	0.00%
2018/04/30	13	22.97	19	23.14	23.25	-6	5,972	-0.10%
2018/04/27	10	21.30	3	22.72	22.30	7	6,007	0.12%
2018/04/24	5	19.46	6	19.80	20.90	-1	6,808	-0.01%
2018/04/23	9	20.64	2	20.75	21.00	7	6,836	0.10%
2018/04/20	0	0.00	1	22.65	22.65	-1	7,062	-0.01%
2018/04/19	26	22.32	21	22.52	22.55	5	7,196	0.07%
2018/04/18	0	0.00	7	22.15	22.30	-7	7,466	-0.09%
2018/04/17	7	22.77	0	0.00	22.20	7	7,541	0.09%
2018/04/16	21	23.89	2	24.45	23.20	19	7,687	0.25%
2018/04/12	0	0.00	6	23.53	23.10	-6	8,475	-0.07%
2018/04/11	5	22.80	0	0.00	23.40	5	8,792	0.06%
2018/04/10	6	23.71	7	23.27	23.00	-1	9,255	-0.01%
2018/04/09	5	25.21	9	25.14	24.35	-4	9,832	-0.04%
2018/04/03	3	26.03	0	0.00	25.75	3	10,503	0.03%
2018/04/02	4	26.75	1	26.40	26.50	3	11,171	0.03%
2018/03/31	35	26.74	35	27.11	27.20	0	11,562	0.00%
2018/03/29	19	26.26	19	26.00	25.65	0	11,564	0.00%
2018/03/28	20	26.59	11	26.58	25.90	9	11,759	0.08%
2018/03/27	16	25.57	17	25.94	26.05	-1	11,555	-0.01%
2018/03/26	1	24.20	0	0.00	23.70	1	11,556	0.01%
2018/03/23	5	24.33	2	24.60	24.00	3	11,587	0.03%
2018/03/22	6	26.26	5	25.90	26.05	1	11,667	0.01%
2018/03/21	1	26.95	14	27.16	26.80	-13	11,725	-0.11%
2018/03/20	0	0.00	1	27.25	26.80	-1	12,025	-0.01%
2018/03/19	6	26.65	0	0.00	26.60	6	12,383	0.05%
2018/03/16	1	27.55	1	27.85	26.95	0	12,813	0.00%
2018/03/14	48	28.07	46	28.35	27.55	2	13,175	0.02%
2018/03/13	1	27.70	5	28.15	27.65	-4	13,221	-0.03%
2018/03/12	16	27.23	2	28.13	28.20	14	13,332	0.11%
2018/03/09	37	26.03	33	26.00	26.70	4	13,288	0.03%
2018/03/08	5	28.30	0	0.00	27.55	5	13,430	0.04%
2018/03/07	0	0.00	8	28.65	28.60	-8	13,633	-0.06%
2018/03/05	4	28.64	0	0.00	28.20	4	14,295	0.03%
2018/03/02	3	29.68	1	29.95	29.30	2	14,638	0.01%
2018/02/27	3	30.43	0	0.00	29.90	3	15,070	0.02%
2018/02/26	1	31.10	8	30.64	30.40	-7	15,303	-0.05%
2018/02/23	3	30.10	3	30.35	30.10	0	15,273	0.00%
2018/02/22	0	0.00	1	30.00	30.50	-1	15,393	-0.01%
2018/02/21	7	29.36	13	28.88	29.70	-6	15,313	-0.04%
2018/02/12	0	0.00	3	27.90	27.80	-3	15,343	-0.02%
2018/02/09	4	25.98	0	0.00	26.60	4	15,288	0.03%
2018/02/08	37	29.51	20	28.70	28.65	17	15,097	0.11%
2018/02/06	23	29.89	2	29.35	29.35	21	15,184	0.14%
2018/02/05	5	32.44	1	32.05	32.60	4	14,999	0.03%
2018/01/31	1	35.80	4	35.43	35.95	-3	15,019	-0.02%
2018/01/30	3	37.40	4	36.31	35.60	-1	15,085	-0.01%
2018/01/29	6	35.97	2	36.43	36.30	4	15,087	0.03%
2018/01/26	2	35.10	0	0.00	35.20	2	15,090	0.01%
2018/01/24	2	35.60	5	37.20	36.05	-3	15,375	-0.02%
2018/01/23	5	36.00	0	0.00	36.00	5	15,722	0.03%
2018/01/22	6	35.90	3	36.12	37.00	3	15,884	0.02%
2018/01/19	10	35.84	2	35.75	35.80	8	15,980	0.05%
2018/01/18	12	40.02	4	40.19	39.55	8	15,534	0.05%
2018/01/16	5	41.87	9	42.11	41.30	-4	15,409	-0.03%
2018/01/15	21	39.95	20	39.74	40.10	1	15,291	0.01%
2018/01/12	24	41.65	17	42.25	40.25	7	15,232	0.05%
2018/01/11	1	40.80	0	0.00	39.80	1	15,086	0.01%
2018/01/10	3	40.67	4	40.74	40.20	-1	15,058	-0.01%
2018/01/09	12	40.89	12	40.33	41.20	0	15,144	0.00%
2018/01/08	33	43.45	31	44.14	40.50	2	15,071	0.01%
2018/01/05	40	44.33	36	44.47	44.35	4	14,699	0.03%
2018/01/04	35	45.47	25	44.75	44.15	10	14,418	0.07%
2018/01/03	66	43.65	22	43.33	44.80	44	13,966	0.32%
2018/01/02	19	39.57	71	39.65	40.75	-52	13,344	-0.39%