達運 (6120)-新百王券商分點個股進出

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
15.35
漲跌
▼0.10
漲幅
-0.65%
成交量
2,248張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:13:35(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－新百王券商分點個股進出

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

新百王券商分點個股進出
新百王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
2024/05/15	5	15.55	0	0.00	15.50	5	10,424	0.05%
2024/05/13	0	0.00	5	15.65	15.60	-5	10,660	-0.05%
2024/05/10	10	15.78	10	15.88	15.80	0	10,718	0.00%
2024/05/09	5	15.80	2	15.90	15.80	3	10,793	0.03%
2024/05/08	0	0.00	2	15.55	15.65	-2	10,798	-0.02%
2024/05/03	10.1	15.71	0	0.00	15.45	10.1	10,980	0.09%
2024/04/30	0	0.00	32	17.31	17.00	-32	10,716	-0.30%
2024/04/29	8	17.50	10	17.14	17.50	-2	10,872	-0.02%
2024/04/26	8	17.00	11	17.03	17.00	-3	10,955	-0.03%
2024/04/25	11	16.86	9	16.95	16.85	2	11,515	0.02%
2024/04/24	28	16.87	20.2	17.00	16.80	7.8	12,382	0.06%
2024/04/23	4.2	16.80	0	0.00	16.70	4.2	12,508	0.03%
2024/04/22	2	16.75	2	16.80	16.80	0	12,501	0.00%
2024/04/18	0	0.00	2	15.60	15.90	-2	13,006	-0.02%
2024/04/17	2	15.75	0	0.00	15.60	2	14,719	0.01%
2024/04/16	1	15.95	5	15.95	15.60	-4	15,102	-0.03%
2024/04/15	7	16.49	9	16.88	16.40	-2	15,356	-0.01%
2024/04/12	13	16.83	7	17.26	16.75	6	15,296	0.04%
2024/04/11	10	17.18	6	17.71	17.15	4	15,201	0.03%
2024/04/10	14	17.66	9.1	17.64	17.55	5	15,264	0.03%
2024/04/09	14.1	17.75	152	17.78	17.25	-138	15,120	-0.91%	大賣/鉅額交易
2024/04/08	435	18.66	263	18.01	17.90	172	14,805	1.16%	大買/大賣/鉅額交易
2024/04/03	19	17.83	39	18.12	18.60	-20	13,686	-0.15%
2024/04/02	60	17.11	39	17.18	16.95	21	12,806	0.16%
2024/04/01	9	16.55	10	16.30	16.55	-1	12,262	-0.01%
2024/03/29	10	16.10	0	0.00	16.10	10	12,158	0.08%
2024/03/28	0	0.00	20	16.00	16.15	-20	12,089	-0.17%
2024/03/26	11	16.16	0	0.00	15.90	11	12,016	0.09%
2024/03/25	0	0.00	11	16.15	16.25	-11	11,947	-0.09%
2024/03/20	10	15.90	10	16.00	15.65	0	11,799	0.00%
2024/03/19	1	15.95	1	16.25	15.85	0	11,777	0.00%
2024/03/14	0	0.00	1	15.60	15.65	-1	11,757	-0.01%
2024/03/13	11	16.60	3	16.00	15.95	8	11,681	0.07%
2024/03/12	40	16.67	39	16.79	16.95	1	11,466	0.01%
2024/03/11	7	16.40	8	16.46	16.50	-1	11,000	-0.01%
2024/03/08	0	0.00	1	15.00	15.00	-1	10,733	-0.01%
2024/03/06	10	16.00	10	16.10	15.60	0	10,579	0.00%
2024/03/05	10	15.65	11	15.78	16.05	-1	10,524	-0.01%
2024/03/04	10	15.45	10	15.60	15.50	0	10,356	0.00%
2024/03/01	0	0.00	28	15.60	15.40	-28	10,307	-0.27%
2024/02/29	10	15.80	10	15.95	15.65	0	10,277	0.00%
2024/02/26	0	0.00	2	16.05	16.20	-2	10,170	-0.02%
2024/02/23	2	16.65	4	16.80	16.20	-2	10,157	-0.02%
2024/02/21	14	16.70	1	16.70	16.50	13	10,022	0.13%
2024/02/20	11	16.74	42	16.72	16.65	-31	9,965	-0.31%
2024/02/19	61	17.23	21	17.35	16.85	40	9,869	0.41%
2024/02/16	2	17.08	58	16.81	17.10	-56	9,692	-0.58%
2024/02/15	14	16.37	3	16.27	16.30	11	9,410	0.12%
2024/02/05	1	15.75	28	15.73	15.75	-27	9,238	-0.29%
2024/02/02	6	15.64	6	15.63	15.50	0	9,147	0.00%
2024/02/01	0	15.45	30	15.30	15.35	-30	9,110	-0.33%
2024/01/31	10	15.60	15	15.74	15.50	-5	9,015	-0.06%
2024/01/30	6	16.14	12	16.12	16.10	-6	8,903	-0.07%
2024/01/29	3	15.95	3	15.75	15.85	0	8,780	0.00%
2024/01/26	3	16.02	0	0.00	15.80	3	8,713	0.03%
2024/01/25	3	16.08	2	16.10	15.95	1	8,589	0.01%
2024/01/24	8	16.43	2	16.35	16.25	6	8,453	0.07%
2024/01/23	48	16.93	38	16.96	16.40	10	8,338	0.12%
2024/01/22	12	16.52	0	0.00	16.45	12	8,093	0.15%
2024/01/19	102	17.16	68	17.19	16.90	34	7,868	0.43%	大買/
2024/01/18	84	17.11	119	17.21	17.45	-35	7,224	-0.48%	大賣/
2024/01/17	15	16.33	40	15.94	15.90	-25	6,305	-0.40%
2024/01/16	119	16.55	37	16.83	16.40	82	6,114	1.34%	大買/
2024/01/15	114	16.85	70	16.84	16.80	44	5,822	0.76%	大買/
2024/01/12	26	16.73	42	16.67	16.80	-16	5,465	-0.29%
2024/01/11	171	16.94	100	17.08	16.45	71	4,982	1.42%	大買/
2024/01/10	38	15.92	16	15.96	16.25	22	3,206	0.69%
2024/01/09	28	14.82	23	15.02	14.80	5	2,785	0.18%
2024/01/05	5	14.25	7	14.24	14.15	-2	2,603	-0.08%
2024/01/04	18	14.10	16	14.17	14.15	2	2,574	0.08%
2023/12/22	5	13.40	5	13.45	13.25	0	3,109	0.00%
2023/12/20	0	0.00	1	13.45	13.50	-1	3,214	-0.03%
2023/12/14	5	13.80	5	13.90	13.70	0	3,554	0.00%
2023/12/12	5	13.60	5	13.65	13.70	0	3,975	0.00%
2023/12/08	0	0.00	8	13.75	13.80	-8	4,394	-0.18%
2023/12/07	0	0.00	5	13.85	13.65	-5	4,921	-0.10%
2023/12/06	5	13.75	0	0.00	13.75	5	4,977	0.10%
2023/11/27	0	0.00	20	13.80	13.75	-20	5,065	-0.39%
2023/11/24	0	0.00	0.1	14.10	14.00	-0.1	5,075	0.00%
2023/11/21	7	14.14	5.1	14.10	14.05	2	5,030	0.04%
2023/11/17	0	0.00	64	13.75	13.75	-64	5,101	-1.25%
2023/11/14	1	13.50	0	0.00	13.40	1	5,191	0.02%
2023/11/13	0	0.00	9	13.45	13.40	-9	5,230	-0.17%
2023/11/10	36	13.55	0	0.00	13.40	36	5,277	0.68%
2023/11/09	42	13.67	16	13.52	13.55	26	5,324	0.49%
2023/11/02	0	0.00	21	14.11	14.10	-21	5,977	-0.35%
2023/10/30	0	0.00	5	13.95	13.95	-5	6,089	-0.08%
2023/10/27	1	14.00	62	14.03	13.95	-61	6,108	-1.00%
2023/10/26	60	14.08	0	0.00	14.10	60	6,188	0.97%
2023/10/25	2	14.40	0	0.00	14.45	2	6,233	0.03%
2023/10/24	2	14.35	2	14.10	14.15	0	6,379	0.00%
2023/10/23	5	13.55	0	0.00	14.00	5	6,551	0.08%
2023/10/20	1	13.60	0	0.00	13.50	1	6,653	0.02%
2023/10/18	0	0.00	33	14.15	13.90	-33	6,942	-0.48%
2023/10/17	0	0.00	4	14.35	14.15	-4	7,104	-0.06%
2023/10/16	41	14.50	60	14.55	14.30	-19	7,417	-0.26%
2023/10/13	2	14.85	0	0.00	14.70	2	7,394	0.03%
2023/10/12	23	15.00	0	0.00	14.85	23	7,571	0.30%
2023/10/11	31	15.66	0	0.00	14.75	31	7,913	0.39%
2023/10/06	5	16.20	5	16.05	15.90	0	8,521	0.00%
2023/10/05	0	0.00	1	16.40	16.30	-1	9,007	-0.01%
2023/10/04	10	15.80	41	16.03	16.20	-31	9,543	-0.32%
2023/10/03	41	15.74	46	16.25	16.05	-5	9,820	-0.05%
2023/10/02	5	16.00	55	16.01	16.15	-50	9,763	-0.51%
2023/09/28	41	15.92	61	16.15	15.80	-20	9,746	-0.21%
2023/09/27	71	15.82	0	0.00	15.90	71	9,694	0.73%
2023/09/26	31	15.95	15	16.05	15.80	16	9,679	0.17%
2023/09/25	19	16.00	2	15.85	16.05	17	9,699	0.18%
2023/09/22	3	15.88	88	15.91	16.00	-85	9,645	-0.88%
2023/09/21	22	15.64	5	15.45	15.45	17	9,548	0.18%
2023/09/20	0	0.00	4	15.60	15.55	-4	9,535	-0.04%
2023/09/19	99	16.15	107	15.77	15.85	-8	9,608	-0.08%	大賣/
2023/09/18	46	15.98	5	16.15	16.10	41	9,959	0.41%
2023/09/15	132	15.86	125	15.64	15.55	7	10,661	0.07%	大買/大賣/
2023/09/14	42	15.76	35	15.12	15.70	7	10,989	0.06%
2023/09/13	35	14.92	32	15.40	14.95	3	11,493	0.03%
2023/09/12	42	15.23	3	14.77	14.50	39	11,354	0.34%
2023/09/05	3	14.90	0	0.00	14.95	3	10,846	0.03%
2023/09/01	3	15.00	0	0.00	14.90	3	10,824	0.03%
2023/08/18	0	0.00	108	15.07	15.10	-108	10,763	-1.00%	大賣/鉅額交易
2023/08/17	0	0.00	5	15.45	15.45	-5	10,708	-0.05%
2023/08/11	20	15.05	10	15.15	15.30	10	10,457	0.10%
2023/08/10	0	0.00	100	14.53	14.70	-100	10,312	-0.97%
2023/08/09	6	15.11	15	15.10	15.10	-9	10,074	-0.09%
2023/08/07	5	16.45	0	0.00	16.50	5	9,784	0.05%
2023/08/02	1	16.15	8	16.06	16.15	-7	9,702	-0.07%
2023/08/01	0	0.00	4	16.64	16.65	-4	9,609	-0.04%
2023/07/31	49	16.96	51	16.70	16.65	-2	9,576	-0.02%
2023/07/28	10	16.85	10	16.90	16.95	0	9,484	0.00%
2023/07/27	27	17.34	33	17.27	17.20	-6	9,398	-0.06%
2023/07/26	58	16.71	49	16.50	16.45	9	9,213	0.10%
2023/07/25	20	17.50	21	17.69	17.65	-1	8,969	-0.01%
2023/07/24	1	17.05	15	17.31	17.25	-14	8,812	-0.16%
2023/07/21	98	18.09	85	17.87	17.70	13	8,670	0.15%
2023/07/20	78	18.94	79	18.87	18.90	-1	8,434	-0.01%
2023/07/19	11	19.17	16	19.25	19.20	-5	8,219	-0.06%
2023/07/18	16	18.81	15	18.85	18.20	1	7,875	0.01%
2023/07/17	46	18.99	20	19.22	18.95	26	7,689	0.34%
2023/07/14	68	18.67	82	18.95	18.75	-14	7,505	-0.19%
2023/07/13	164	19.81	66	19.58	19.15	98	7,164	1.37%	大買/
2023/07/12	163	18.29	54.1	18.20	18.90	108.9	6,415	1.70%	大買/鉅額交易
2023/07/11	93	17.61	104.1	17.70	17.70	-11.1	5,935	-0.19%	大賣/
2023/07/10	18.1	17.35	33	16.79	17.50	-14.9	5,248	-0.28%
2023/07/07	19	15.89	2	15.40	15.95	17	4,908	0.35%
2023/07/06	11.1	15.45	2	15.45	15.40	9.1	4,824	0.19%
2023/07/04	2	14.90	0.1	15.00	14.90	1.9	4,762	0.04%
2023/07/03	2	15.45	4	15.63	15.25	-2	4,747	-0.04%
2023/06/30	0	0.00	33	14.79	15.15	-33	4,708	-0.70%
2023/06/28	29	14.71	21	14.68	14.55	8	4,674	0.17%
2023/06/27	1	14.20	0	0.00	14.40	1	4,644	0.02%
2023/06/26	149	16.11	83	15.91	15.25	66	4,497	1.47%	大買/
2023/06/21	78	16.06	126	16.14	15.85	-48	4,000	-1.20%	大賣/
2023/06/20	51	15.05	10	14.47	15.55	41	3,047	1.35%
2023/06/19	186	14.05	97	14.14	14.15	89	2,575	3.46%	大買/
2023/06/13	0	0.00	1	11.05	11.00	-1	1,634	-0.06%
2023/06/12	1	11.10	0	0.00	10.95	1	1,616	0.06%
2023/06/09	1	10.85	0	0.00	10.85	1	1,595	0.06%
2023/05/31	1	10.75	0	0.00	10.80	1	1,457	0.07%
2023/05/30	10	11.05	10	10.65	10.65	0	1,441	0.00%
2023/05/25	0	0.00	1	10.65	10.65	-1	1,386	-0.07%
2023/05/24	1	10.70	4	10.70	10.70	-3	1,424	-0.21%
2023/05/19	4	10.33	4	10.30	10.30	0	1,518	0.00%
2023/05/11	1	10.15	1	10.05	10.05	0	1,583	0.00%
2023/04/18	0	0.00	6	11.45	11.45	-6	1,532	-0.39%
2023/04/17	0	0.00	3	11.30	11.35	-3	1,495	-0.20%
2023/04/14	0	0.00	5	11.15	11.15	-5	1,448	-0.35%
2023/03/24	0	0.00	3	10.60	10.60	-3	1,246	-0.24%
2023/03/21	5	10.60	6	10.50	10.60	-1	1,145	-0.09%
2023/03/16	1	9.89	0	0.00	9.96	1	1,074	0.09%
2023/03/13	0.1	10.10	0	0.00	10.00	0.1	1,082	0.01%
2023/02/10	0.2	9.43	0	0.00	9.57	0.2	737	0.03%
2023/02/09	0	0.00	42	9.52	9.52	-42	724	-5.80%
2023/02/07	42	9.60	0	0.00	9.67	42	705	5.96%
2023/02/06	0	0.00	1	9.44	9.52	-1	676	-0.15%
2023/02/01	1	9.08	0	0.00	9.05	1	626	0.16%
2022/12/27	0	0.00	6	9.02	8.99	-6	694	-0.86%
2022/12/16	0	0.00	1	8.93	8.90	-1	788	-0.13%
2022/12/13	0	0.00	13	8.96	8.96	-13	802	-1.62%
2022/12/12	7	8.81	10	8.85	8.98	-3	810	-0.37%
2022/12/08	0	0.00	4	8.98	8.96	-4	814	-0.49%
2022/12/07	0	0.00	14	9.02	9.00	-14	821	-1.70%
2022/12/05	0	0.00	10	9.45	9.36	-10	834	-1.20%
2022/12/02	20	9.25	0	0.00	9.25	20	826	2.42%
2022/11/29	0	0.00	7	9.07	9.05	-7	875	-0.80%
2022/11/28	15	8.93	5	9.00	8.98	10	907	1.10%
2022/11/25	0.2	9.15	0	0.00	9.10	0.2	957	0.02%
2022/11/22	0	0.00	5	9.06	9.05	-5	1,229	-0.41%
2022/11/18	47	9.32	38	9.34	9.19	9	1,251	0.72%
2022/11/16	0	0.00	5	9.16	9.15	-5	1,273	-0.39%
2022/11/15	0	0.00	5	9.24	9.28	-5	1,288	-0.39%
2022/11/10	20	8.97	0	0.00	8.95	20	1,346	1.49%
2022/10/25	0	0.00	1	9.04	8.94	-1	1,546	-0.07%
2022/10/24	2	8.98	0	0.00	8.95	2	1,553	0.13%
2022/10/06	0	0.00	3	9.23	9.23	-3	1,644	-0.18%
2022/09/28	0.1	8.26	0	0.00	8.23	0.1	1,702	0.01%
2022/09/27	8	8.60	8	8.63	8.62	0	1,701	0.00%
2022/09/16	1	9.49	0	0.00	9.45	1	1,783	0.06%
2022/09/07	1	9.30	0	0.00	9.34	1	1,931	0.05%
2022/09/06	1	9.50	0	0.00	9.45	1	1,940	0.05%
2022/08/30	0	0.00	7	10.30	10.30	-7	1,742	-0.40%
2022/08/26	2	10.50	2	10.55	10.45	0	1,870	0.00%
2022/08/19	0	0.00	3	10.55	10.70	-3	2,648	-0.11%
2022/07/22	0	0.00	15	10.10	10.10	-15	3,132	-0.48%
2022/07/04	22	9.09	0	0.00	9.05	22	3,196	0.69%
2022/07/01	1	9.21	5	9.45	9.06	-4	3,223	-0.12%
2022/06/29	0	0.00	1	10.10	10.05	-1	3,222	-0.03%
2022/06/27	0	0.00	2	10.20	10.25	-2	3,251	-0.06%
2022/06/20	1	9.90	0	0.00	9.66	1	3,264	0.03%
2022/06/17	2	9.99	0	0.00	10.10	2	3,231	0.06%
2022/06/15	1	10.30	0	0.00	10.30	1	3,242	0.03%
2022/06/07	6	10.65	0	0.00	10.50	6	3,216	0.19%
2022/06/02	60	11.00	70	10.81	10.75	-10	3,155	-0.32%
2022/05/31	10	10.85	1	10.80	10.65	9	2,886	0.31%
2022/05/26	1.1	10.16	0	0.00	10.15	1.1	2,557	0.04%
2022/05/24	2	10.58	0	0.00	10.25	2	2,575	0.08%
2022/05/12	1	10.10	0	0.00	10.00	1	2,207	0.05%
2022/05/11	0	0.00	8	10.30	10.15	-8	2,242	-0.36%
2022/05/04	1	10.75	0	0.00	10.65	1	2,457	0.04%
2022/04/29	1	10.60	0	0.00	10.60	1	2,523	0.04%
2022/04/15	1	11.00	0	0.00	11.05	1	3,583	0.03%
2022/04/13	0	0.00	1	11.30	11.35	-1	3,916	-0.03%
2022/04/12	1	11.00	0	0.00	11.05	1	4,330	0.02%
2022/04/11	1	11.40	0	0.00	11.15	1	4,688	0.02%
2022/04/08	1	11.60	0	0.00	11.55	1	5,939	0.02%
2022/04/07	1	11.60	0	0.00	11.45	1	6,608	0.02%
2022/03/29	2	12.20	0	0.00	12.30	2	7,276	0.03%
2022/03/25	1	12.75	0	0.00	12.85	1	7,848	0.01%
2022/03/22	1	13.00	0	0.00	13.10	1	8,294	0.01%
2022/03/02	1	12.80	0	0.00	13.00	1	11,335	0.01%
2022/02/22	1	13.40	0	0.00	13.60	1	11,281	0.01%
2022/02/17	0	0.00	1	14.25	13.85	-1	11,282	-0.01%
2022/02/15	0	0.00	2	14.40	13.90	-2	11,272	-0.02%
2022/02/07	0	0.00	20	13.05	13.45	-20	11,009	-0.18%
2022/01/25	21	13.09	0	0.00	12.75	21	10,972	0.19%
2022/01/21	1	13.30	0	0.00	13.25	1	10,923	0.01%
2022/01/19	1	13.70	0	0.00	13.60	1	10,860	0.01%
2022/01/18	2	13.75	0	0.00	13.75	2	10,828	0.02%
2022/01/14	1	13.25	20	13.30	13.35	-19	10,755	-0.18%
2022/01/13	3	13.85	0	0.00	13.70	3	10,673	0.03%
2022/01/12	28	14.27	7	14.28	14.00	21	10,594	0.20%
2022/01/11	2	14.05	0	0.00	14.15	2	10,392	0.02%
2022/01/10	21	14.26	20	14.60	14.40	1	10,207	0.01%
2022/01/05	45	15.34	50	15.45	14.90	-5	9,413	-0.05%
2022/01/04	3	15.35	1	15.10	15.10	2	8,986	0.02%
2022/01/03	39	16.06	33	16.16	16.10	6	8,602	0.07%
2021/12/30	3	15.35	16	15.37	16.00	-13	7,340	-0.18%
2021/12/29	9	14.55	0	0.00	14.55	9	6,655	0.14%
2021/12/28	22	14.52	20	14.75	14.60	2	6,490	0.03%
2021/12/27	0	0.00	21	14.45	14.45	-21	6,159	-0.34%
2021/12/24	20	14.30	0	0.00	14.10	20	6,077	0.33%
2021/12/23	0	0.00	20	14.40	14.35	-20	6,005	-0.33%
2021/12/22	40	14.55	21	14.43	14.30	19	5,924	0.32%
2021/12/20	1	14.20	20	14.20	14.10	-19	5,307	-0.36%
2021/12/17	20	14.05	1	14.10	14.00	19	5,250	0.36%
2021/12/16	0	0.00	1	14.65	14.85	-1	5,064	-0.02%
2021/12/15	44	14.92	37	15.25	14.60	7	4,812	0.15%
2021/12/14	68	15.48	77	15.42	14.10	-9	4,038	-0.22%
2021/12/13	0	0.00	10	14.80	15.55	-10	3,048	-0.33%
2021/12/10	18	13.50	20	13.52	14.15	-2	2,758	-0.07%
2021/12/09	0	0.00	15	12.20	12.90	-15	2,045	-0.73%
2021/12/08	1	11.75	0	0.00	11.75	1	1,838	0.05%
2021/12/07	1	11.50	1	11.60	11.50	0	1,810	0.00%
2021/11/26	8	10.94	1	10.90	10.90	7	1,524	0.46%
2021/11/15	5	10.85	0	0.00	10.85	5	1,236	0.40%
2021/11/11	0.1	11.35	0	0.00	11.25	0.1	1,194	0.01%
2021/10/27	0.1	11.15	0	0.00	11.15	0.1	1,329	0.01%
2021/10/26	0.1	11.30	0	0.00	11.20	0.1	1,332	0.01%
2021/10/21	0.1	11.00	0	0.00	11.00	0.1	1,366	0.01%
2021/10/19	0	0.00	1	10.90	10.90	-1	1,406	-0.07%
2021/10/07	5	10.35	5	10.55	10.55	0	1,713	0.00%
2021/09/24	0.1	11.50	0	0.00	11.30	0.1	1,723	0.01%
2021/09/10	1	11.30	0	0.00	11.25	1	1,853	0.05%
2021/09/08	1	10.90	1	11.10	10.85	0	1,860	0.00%
2021/09/07	0	0.00	10	11.50	11.35	-10	1,830	-0.55%
2021/09/06	10	11.60	0	0.00	11.40	10	1,825	0.55%
2021/08/26	0	0.00	5	12.10	11.90	-5	1,873	-0.27%
2021/08/20	5	11.35	5	11.50	11.50	0	1,928	0.00%
2021/08/16	0	0.00	1	11.85	11.90	-1	1,948	-0.05%
2021/08/11	5	12.85	0	0.00	12.50	5	1,996	0.25%
2021/08/10	0	0.00	5	13.45	13.15	-5	1,991	-0.25%
2021/08/09	5	13.30	0	0.00	13.30	5	2,041	0.24%
2021/08/05	10	13.73	0	0.00	13.55	10	2,111	0.47%
2021/08/04	5	14.10	0	0.00	14.10	5	2,129	0.23%
2021/08/02	0	0.00	2	13.55	13.55	-2	2,198	-0.09%
2021/07/30	2	13.40	0	0.00	13.30	2	2,233	0.09%
2021/07/27	0	0.00	6	13.75	13.55	-6	2,436	-0.25%
2021/07/21	8	13.29	0	0.00	13.15	8	2,834	0.28%
2021/07/20	0	0.00	5	13.65	13.45	-5	3,015	-0.17%
2021/07/19	5	14.40	0	0.00	14.25	5	3,107	0.16%
2021/07/14	3	13.45	0	0.00	13.25	3	3,524	0.09%
2021/07/09	0	0.00	4	13.25	13.35	-4	3,795	-0.11%
2021/07/07	0	0.00	3	13.35	13.25	-3	3,992	-0.08%
2021/07/01	0	0.00	1	13.30	13.25	-1	4,421	-0.02%
2021/06/29	0	0.00	1	13.45	13.40	-1	4,776	-0.02%
2021/06/28	1	14.00	0	0.00	13.75	1	5,029	0.02%
2021/06/25	0	0.00	36	13.90	14.15	-36	5,310	-0.68%
2021/06/11	1	13.80	1	13.75	13.85	0	6,345	0.00%
2021/06/10	0	0.00	1	13.70	13.65	-1	6,348	-0.02%
2021/05/21	1	12.85	0	0.00	12.85	1	6,448	0.02%
2021/05/20	10	12.70	0	0.00	12.50	10	6,484	0.15%
2021/05/17	0	0.00	1	11.45	11.20	-1	6,454	-0.02%
2021/05/14	2	12.73	0	0.00	12.40	2	6,392	0.03%
2021/05/11	10	14.30	0	0.00	14.05	10	6,343	0.16%
2021/05/10	0	0.00	1	15.20	15.60	-1	6,320	-0.02%
2021/05/07	1	14.75	0	0.00	14.90	1	6,300	0.02%
2021/05/04	2	14.55	0	0.00	14.80	2	6,154	0.03%
2021/05/03	1	16.00	0	0.00	15.85	1	6,039	0.02%
2021/04/29	35	17.47	0	17.05	17.05	35	5,940	0.59%
2021/04/27	5	17.80	0	0.00	17.70	5	5,780	0.09%
2021/04/26	38	18.24	9	18.59	18.25	29	5,597	0.52%
2021/04/23	2	17.30	4	17.80	18.00	-2	5,401	-0.04%
2021/04/22	36	17.61	4	18.30	17.00	32	5,269	0.61%
2021/04/21	4	17.80	0	0.00	18.35	4	5,031	0.08%
2021/04/20	0	0.00	10	17.35	17.40	-10	4,900	-0.20%
2021/04/19	0	0.00	1	17.30	17.25	-1	4,883	-0.02%
2021/04/15	160	17.69	152	17.68	17.45	8	4,768	0.17%	大買/大賣/
2021/04/13	5	17.85	8	17.06	16.90	-3	4,557	-0.07%
2021/04/12	3	18.30	8	18.01	17.70	-5	4,493	-0.11%
2021/04/08	2	17.30	0	0.00	17.30	2	4,247	0.05%
2021/04/06	2	17.25	18	17.20	16.85	-16	4,178	-0.38%
2021/04/01	12	17.55	21	17.18	17.00	-9	4,311	-0.21%
2021/03/31	27	16.94	8	16.32	16.85	19	4,099	0.46%
2021/03/30	9	16.03	4	16.36	16.10	5	3,892	0.13%
2021/03/29	1	15.50	2	15.68	15.40	-1	3,593	-0.03%
2021/03/24	1	15.00	0	0.00	14.90	1	3,567	0.03%
2021/03/23	6	15.28	15	15.15	15.10	-9	3,541	-0.25%
2021/03/22	0	0.00	8	15.63	15.55	-8	3,447	-0.23%
2021/03/19	15	15.12	10	15.00	15.00	5	3,346	0.15%
2021/03/18	26	14.37	6	14.68	15.30	20	3,049	0.66%
2021/03/12	3	14.05	0	0.00	14.00	3	2,967	0.10%
2021/03/09	1	13.65	0	0.00	13.65	1	3,383	0.03%
2021/02/01	8	12.80	8	12.73	12.75	0	4,465	0.00%
2021/01/25	0	0.00	2	12.70	12.55	-2	4,361	-0.05%
2021/01/21	0	0.00	1	12.75	12.40	-1	4,341	-0.02%
2021/01/06	1	13.60	0	0.00	13.80	1	4,117	0.02%
2020/12/31	3	14.10	0	0.00	14.10	3	3,966	0.08%
2020/12/28	3	15.10	0	0.00	14.85	3	3,815	0.08%
2020/12/22	0	0.00	2	14.35	13.80	-2	3,450	-0.06%
2020/12/18	1	13.80	0	0.00	13.70	1	3,302	0.03%
2020/12/15	1	13.70	0	0.00	13.65	1	3,289	0.03%
2020/12/09	0	0.00	2	14.25	14.10	-2	3,119	-0.06%
2020/12/04	2	14.25	10	14.05	14.50	-8	2,894	-0.28%
2020/12/02	1	13.85	0	0.00	13.90	1	2,725	0.04%
2020/12/01	5	14.04	0	0.00	14.30	5	2,750	0.18%
2020/11/30	7	13.50	50	13.71	13.70	-43	2,681	-1.60%
2020/11/27	10	12.95	5	12.90	12.95	5	2,474	0.20%
2020/11/26	45	12.74	0	0.00	12.70	45	2,480	1.81%
2020/11/24	0	0.00	6	12.72	12.50	-6	2,414	-0.25%
2020/11/23	0	0.00	7	12.53	12.65	-7	2,395	-0.29%
2020/11/20	100	13.10	98	12.86	12.65	2	2,329	0.09%
2020/11/19	3	12.30	5	12.85	12.90	-2	1,896	-0.11%
2020/10/30	0	0.00	2	11.05	11.05	-2	1,682	-0.12%
2020/10/15	3	11.93	0	0.00	11.80	3	1,877	0.16%
2020/09/04	6	12.50	0	0.00	12.50	6	2,284	0.26%
2020/09/03	20	11.70	20	11.65	11.85	0	2,171	0.00%
2020/09/02	0	0.00	1	11.30	11.15	-1	1,993	-0.05%
2020/08/20	0	0.00	33	10.73	10.40	-33	2,123	-1.55%
2020/08/18	3	11.55	0	0.00	11.55	3	2,069	0.14%
2020/08/17	30	11.85	0	0.00	11.70	30	2,075	1.45%
2020/08/12	0	0.00	30	11.20	11.25	-30	2,032	-1.48%
2020/08/03	0	0.00	2	11.85	11.80	-2	2,056	-0.10%
2020/07/31	29	11.81	30	11.85	12.00	-1	2,039	-0.05%
2020/07/30	2	11.05	0	0.00	11.00	2	1,949	0.10%
2020/07/16	10	11.70	0	0.00	11.60	10	1,998	0.50%
2020/07/08	1	12.85	2	12.48	12.65	-1	1,940	-0.05%
2020/07/07	2	12.00	4	11.50	12.00	-2	1,684	-0.12%
2020/06/30	0	0.00	3	10.60	10.60	-3	1,633	-0.18%
2020/06/23	0	0.00	4	11.05	10.90	-4	1,664	-0.24%
2020/06/22	1	11.35	2	11.35	11.25	-1	1,665	-0.06%
2020/06/19	5	11.25	0	0.00	11.05	5	1,653	0.30%
2020/06/05	0	0.00	1	11.00	11.55	-1	1,780	-0.06%
2020/06/03	1	10.80	0	0.00	10.75	1	1,725	0.06%
2020/05/25	2	10.25	2	10.10	10.20	0	1,880	0.00%
2020/05/13	0	0.00	2	11.35	11.30	-2	1,853	-0.11%
2020/05/07	2	11.70	0	0.00	11.60	2	1,826	0.11%
2020/04/29	0	0.00	4	11.70	11.60	-4	1,812	-0.22%
2020/04/27	0	0.00	3	11.60	11.45	-3	1,758	-0.17%
2020/04/24	0	0.00	2	11.25	11.15	-2	1,750	-0.11%
2020/04/23	2	11.20	0	0.00	11.15	2	1,761	0.11%
2020/04/22	0	0.00	2	10.75	11.00	-2	1,769	-0.11%
2020/04/09	10	10.35	0	0.00	10.35	10	1,909	0.52%
2020/04/07	2	10.25	0	0.00	10.15	2	2,007	0.10%
2020/04/06	20	10.00	0	0.00	10.00	20	1,996	1.00%
2020/04/01	0	0.00	1	10.00	9.84	-1	1,973	-0.05%
2020/03/26	1	8.88	0	0.00	8.89	1	1,865	0.05%
2020/03/16	0	0.00	2	10.40	10.20	-2	1,821	-0.11%
2020/03/13	0	0.00	6	10.47	10.50	-6	1,807	-0.33%
2020/03/12	1	11.65	0	0.00	11.60	1	1,760	0.06%
2020/03/09	2	13.15	0	0.00	12.90	2	1,701	0.12%
2020/03/06	10	13.80	3	13.95	13.70	7	1,661	0.42%
2020/03/05	2	13.90	0	0.00	13.95	2	1,566	0.13%
2020/01/30	0	0.00	1	15.20	14.85	-1	1,448	-0.07%
2020/01/17	1	16.70	0	0.00	16.75	1	1,420	0.07%
2020/01/14	0	0.00	1	16.75	16.75	-1	1,386	-0.07%
2020/01/03	3	16.37	1	16.35	16.65	2	1,230	0.16%
2019/12/17	0	0.00	2	15.40	15.35	-2	1,263	-0.16%
2019/12/16	2	15.25	0	0.00	15.25	2	1,236	0.16%
2019/12/05	10	15.25	10	15.34	15.10	0	1,144	0.00%
2019/11/11	1	15.80	0	0.00	15.55	1	1,126	0.09%
2019/11/07	0	0.00	2	16.40	16.30	-2	1,135	-0.18%
2019/10/09	0	0.00	1	17.65	17.65	-1	1,241	-0.08%
2019/10/04	1	19.00	38	19.00	18.65	-37	1,205	-3.07%
2019/09/27	2	17.55	1	17.85	17.55	1	1,105	0.09%
2019/09/03	13	18.14	0	0.00	18.00	13	1,240	1.05%
2019/09/02	2	18.18	2	18.35	18.30	0	1,243	0.00%
2019/08/30	12	18.11	1	17.90	18.10	11	1,247	0.88%
2019/08/19	2	17.43	0	0.00	17.25	2	1,312	0.15%
2019/08/07	4	16.40	0	0.00	16.25	4	1,368	0.29%
2019/07/12	7	18.55	6	18.65	18.60	1	2,396	0.04%
2019/07/11	1	18.80	0	0.00	18.85	1	2,482	0.04%
2019/07/10	6	18.58	0	0.00	18.65	6	2,715	0.22%
2019/07/05	0	0.00	2	19.25	19.25	-2	2,977	-0.07%
2019/07/04	2	19.55	0	0.00	19.35	2	3,025	0.07%
2019/07/02	1	19.80	1	19.95	19.95	0	3,071	0.00%
2019/06/12	0	0.00	2	19.30	19.20	-2	4,474	-0.04%
2019/06/11	0	0.00	1	19.20	19.15	-1	4,545	-0.02%
2019/05/30	3	18.90	3	18.88	18.75	0	5,667	0.00%
2019/05/14	1	17.75	0	0.00	18.15	1	8,557	0.01%
2019/05/10	2	18.38	0	0.00	18.25	2	8,636	0.02%
2019/05/06	1	19.00	0	0.00	18.90	1	8,890	0.01%
2019/05/02	0	0.00	2	19.55	19.50	-2	8,861	-0.02%
2019/04/30	4	19.31	1	19.35	19.30	3	8,840	0.03%
2019/04/24	0	0.00	12	20.96	20.85	-12	8,691	-0.14%
2019/04/23	36	21.90	33	21.92	21.65	3	8,579	0.03%
2019/04/22	16	21.50	18	21.59	21.65	-2	8,170	-0.02%
2019/04/19	1	21.00	0	0.00	20.90	1	8,086	0.01%
2019/04/16	12	21.69	3	21.93	21.85	9	7,921	0.11%
2019/04/15	5	21.37	3	21.55	21.60	2	7,713	0.03%
2019/04/12	0	0.00	6	20.70	20.55	-6	7,600	-0.08%
2019/04/08	0	0.00	2	21.30	21.10	-2	7,475	-0.03%
2019/04/03	14	21.35	7	21.24	21.15	7	7,446	0.09%
2019/04/01	0	0.00	9	20.50	20.40	-9	7,315	-0.12%
2019/03/29	0	0.00	1	20.60	20.60	-1	7,273	-0.01%
2019/03/28	1	20.60	7	20.67	20.40	-6	7,281	-0.08%
2019/03/27	1	20.95	1	21.30	20.85	0	7,371	0.00%
2019/03/26	9	21.70	12	21.77	21.30	-3	7,649	-0.04%
2019/03/25	2	20.63	0	0.00	21.05	2	7,476	0.03%
2019/03/22	7	21.69	2	21.90	21.30	5	7,428	0.07%
2019/03/21	3	21.67	3	21.48	22.15	0	7,226	0.00%
2019/03/19	2	20.83	0	0.00	20.75	2	7,005	0.03%
2019/03/18	9	21.23	12	21.29	21.15	-3	6,945	-0.04%
2019/03/15	1	20.60	1	20.50	20.70	0	6,757	0.00%
2019/03/14	0	0.00	5	20.60	20.55	-5	6,726	-0.07%
2019/03/13	14	20.90	18	20.94	20.70	-4	6,777	-0.06%
2019/03/11	2	20.60	1	20.60	20.40	1	6,594	0.02%
2019/03/08	5	20.63	0	0.00	20.50	5	6,674	0.07%
2019/03/07	13	20.91	12	20.83	20.80	1	6,451	0.02%
2019/03/06	12	21.04	0	0.00	20.75	12	6,282	0.19%
2019/03/05	1	20.60	1	20.65	20.50	0	6,401	0.00%
2019/03/04	12	20.85	14	20.72	20.90	-2	6,402	-0.03%
2019/02/27	16	20.69	16	20.66	20.60	0	6,134	0.00%
2019/02/25	10	20.40	5	20.10	20.20	5	5,731	0.09%
2019/02/22	5	20.68	17	20.55	20.25	-12	5,680	-0.21%
2019/02/21	6	20.23	3	20.45	20.60	3	5,529	0.05%
2019/02/20	53	20.32	74	20.51	20.15	-21	5,470	-0.38%
2019/02/19	5	19.90	22	19.75	19.90	-17	5,320	-0.32%
2019/02/18	64	20.66	36	20.63	20.30	28	5,299	0.53%
2019/02/15	29	19.87	27	19.88	19.75	2	5,062	0.04%
2019/02/14	33	19.00	27	19.29	19.55	6	4,542	0.13%
2019/02/12	16	17.30	16	17.32	17.60	0	4,524	0.00%
2019/01/30	5	17.30	0	0.00	17.00	5	4,689	0.11%
2019/01/29	50	16.80	50	16.90	17.05	0	4,771	0.00%
2019/01/28	0	0.00	1	17.00	17.05	-1	4,912	-0.02%
2019/01/24	0	0.00	2	16.40	16.40	-2	5,139	-0.04%
2019/01/21	3	16.60	0	0.00	16.60	3	5,589	0.05%
2019/01/10	1	16.35	0	0.00	16.25	1	5,909	0.02%
2019/01/09	0	0.00	2	16.55	16.40	-2	5,954	-0.03%
2019/01/08	0	0.00	1	16.40	16.30	-1	5,981	-0.02%
2019/01/07	0	0.00	1	16.40	16.40	-1	6,030	-0.02%
2019/01/04	2	15.55	2	15.60	15.60	0	6,167	0.00%
2019/01/03	4	16.40	111	16.60	16.20	-107	6,201	-1.73%	大賣/鉅額交易
2018/12/27	110	16.50	8	16.45	16.50	102	6,529	1.56%	大買/鉅額交易
2018/12/20	7	17.75	9	17.69	17.15	-2	7,010	-0.03%
2018/12/19	50	18.58	49	18.45	18.35	1	6,916	0.01%
2018/12/17	1	17.15	0	0.00	17.05	1	6,574	0.02%
2018/12/07	2	17.53	5	17.40	17.40	-3	6,846	-0.04%
2018/12/03	5	18.85	79	18.46	18.50	-74	6,770	-1.09%
2018/11/30	74	18.00	17	18.00	17.85	57	6,647	0.86%
2018/11/29	200	18.00	184	18.08	17.60	16	6,593	0.24%	大買/大賣/
2018/11/28	10	17.79	8	17.78	17.70	2	6,479	0.03%
2018/11/27	0	0.00	13	16.97	17.20	-13	6,256	-0.21%
2018/11/20	3	17.15	0	0.00	16.80	3	6,274	0.05%
2018/11/19	0	0.00	5	17.18	17.10	-5	6,144	-0.08%
2018/11/12	9	16.98	7	17.18	16.80	2	5,826	0.03%
2018/11/09	1	17.10	0	0.00	17.15	1	5,681	0.02%
2018/11/08	6	16.51	2	16.70	16.45	4	5,594	0.07%
2018/11/06	13	16.69	12	16.30	16.30	1	5,555	0.02%
2018/11/05	7	17.06	6	16.93	16.70	1	5,505	0.02%
2018/11/02	22	16.22	18	16.33	16.70	4	5,372	0.07%
2018/11/01	0	0.00	1	15.15	15.60	-1	5,116	-0.02%
2018/10/31	13	15.43	12	15.35	15.30	1	5,056	0.02%
2018/10/30	6	14.92	6	14.73	15.20	0	4,960	0.00%
2018/10/29	0	0.00	3	14.15	14.70	-3	4,883	-0.06%
2018/10/25	2	13.85	0	0.00	13.60	2	4,938	0.04%
2018/10/23	10	15.05	10	14.95	14.95	0	4,996	0.00%
2018/10/16	2	15.20	0	0.00	15.10	2	5,724	0.03%
2018/10/12	5	14.70	0	0.00	14.75	5	6,200	0.08%
2018/10/11	1	15.25	0	0.00	15.25	1	6,345	0.02%
2018/10/09	6	16.93	2	16.85	16.90	4	6,329	0.06%
2018/10/03	2	20.28	2	20.33	20.30	0	6,317	0.00%
2018/10/02	4	21.90	6	21.97	20.35	-2	6,449	-0.03%
2018/09/27	2	20.80	0	0.00	21.60	2	6,970	0.03%
2018/09/17	3	20.80	3	20.75	20.75	0	8,141	0.00%
2018/09/14	8	20.95	5	21.56	21.60	3	8,374	0.04%
2018/09/13	6	20.28	6	20.53	20.55	0	8,871	0.00%
2018/09/11	0	0.00	8	19.85	20.20	-8	10,171	-0.08%
2018/09/10	0	0.00	1	20.35	19.50	-1	10,344	-0.01%
2018/09/05	8	23.60	0	0.00	23.00	8	10,385	0.08%
2018/09/04	0	0.00	1	23.50	23.45	-1	10,421	-0.01%
2018/08/31	24	24.49	15	24.45	24.00	9	10,473	0.09%
2018/08/29	1	23.25	0	0.00	23.25	1	10,383	0.01%
2018/08/28	1	23.30	0	0.00	23.05	1	10,426	0.01%
2018/08/21	1	22.40	0	0.00	22.40	1	11,172	0.01%
2018/08/16	1	22.85	1	22.80	22.55	0	11,174	0.00%
2018/08/13	0	0.00	5	23.10	22.75	-5	11,218	-0.04%
2018/08/08	1	26.35	3	26.35	26.10	-2	11,075	-0.02%
2018/08/06	7	27.00	2.4	27.25	26.80	4.6	11,158	0.04%
2018/08/03	0	0.00	6.2	27.69	27.80	-6.2	11,206	-0.06%
2018/08/02	1	27.20	0	0.00	27.10	1	11,191	0.01%
2018/07/27	5.6	29.16	5	29.30	29.50	0.6	11,101	0.01%
2018/07/26	5	29.10	0.4	29.00	28.75	4.6	11,048	0.04%
2018/07/25	16	29.95	18	29.43	29.20	-2	10,983	-0.02%
2018/07/24	32	29.83	27	29.83	29.75	5	10,894	0.05%
2018/07/23	45	29.54	52	29.68	29.00	-7	10,692	-0.07%
2018/07/20	44	29.40	55	29.55	30.25	-11	10,404	-0.11%
2018/07/18	37	28.62	42	28.87	28.15	-5	9,977	-0.05%
2018/07/17	0	0.00	20	27.38	27.50	-20	9,791	-0.20%
2018/07/16	10	28.50	15	28.13	27.75	-5	9,749	-0.05%
2018/07/13	6	28.78	6	28.90	28.50	0	9,704	0.00%
2018/07/12	6	28.65	3	28.63	28.20	3	9,610	0.03%
2018/07/11	37	28.98	16	28.68	28.70	21	9,559	0.22%
2018/07/10	12	28.75	5	28.62	28.80	7	9,516	0.07%
2018/07/09	33	29.17	71	28.65	28.90	-38	9,332	-0.41%
2018/07/06	77	28.43	37	27.58	29.10	40	8,951	0.45%
2018/07/05	7	27.15	17	27.03	26.70	-10	8,674	-0.12%
2018/07/04	4	27.10	4	27.41	26.40	0	8,667	0.00%
2018/07/03	2	27.68	2	27.83	27.10	0	8,645	0.00%
2018/07/02	18	28.81	17	28.53	28.30	1	8,549	0.01%
2018/06/29	58	28.83	60	28.96	28.70	-2	8,516	-0.02%
2018/06/28	32	29.07	53	28.96	27.90	-21	8,497	-0.25%
2018/06/27	153	28.73	113	28.65	29.25	40	8,282	0.48%	大買/大賣/
2018/06/26	7	28.86	14	28.43	28.40	-7	7,862	-0.09%
2018/06/25	13	29.39	6	29.85	27.90	7	7,912	0.09%
2018/06/22	143	32.03	146	30.83	30.00	-3	7,719	-0.04%	大買/大賣/
2018/06/21	60	30.75	58	30.83	31.15	2	7,077	0.03%
2018/06/20	93	28.17	110	28.21	28.90	-17	6,337	-0.27%	大賣/
2018/06/19	6	26.83	0	0.00	26.95	6	5,755	0.10%
2018/06/15	2	25.63	4	25.61	25.15	-2	5,566	-0.04%
2018/06/14	14	26.39	8	26.09	26.10	6	5,531	0.11%
2018/06/13	7	25.65	6	25.71	25.45	1	5,452	0.02%
2018/06/12	3	25.38	2	25.93	25.45	1	5,472	0.02%
2018/06/11	1	25.85	1	25.90	25.35	0	5,462	0.00%
2018/06/07	1	26.95	1	26.90	26.75	0	5,470	0.00%
2018/06/06	0	0.00	2	27.15	27.05	-2	5,647	-0.04%
2018/06/05	16	26.66	10	26.60	26.65	6	5,842	0.10%
2018/06/04	19	26.51	26	26.22	26.10	-7	5,868	-0.12%
2018/06/01	11	26.76	11	26.83	26.90	0	5,796	0.00%
2018/05/31	10	27.79	5	27.54	26.50	5	5,749	0.09%
2018/05/30	33	29.67	33	28.97	28.35	0	5,640	0.00%
2018/05/29	1	28.90	11	28.86	28.90	-10	5,324	-0.19%
2018/05/28	1	26.70	2	26.63	26.30	-1	5,210	-0.02%
2018/05/25	6	26.14	6	26.27	26.10	0	5,249	0.00%
2018/05/24	0	0.00	4	27.15	26.65	-4	5,281	-0.08%
2018/05/23	7	26.64	63	27.13	26.60	-56	5,324	-1.05%
2018/05/22	12	27.19	0	0.00	27.05	12	5,393	0.22%
2018/05/21	60	27.73	13	27.80	27.80	47	5,422	0.87%
2018/05/18	5	26.10	3	26.10	25.90	2	5,355	0.04%
2018/05/17	4	27.03	5	27.03	26.55	-1	5,550	-0.02%
2018/05/16	2	27.20	3	26.95	27.60	-1	5,693	-0.02%
2018/05/15	0	0.00	4	26.83	26.85	-4	5,781	-0.07%
2018/05/14	10	26.27	10	26.30	26.30	0	5,912	0.00%
2018/05/10	0	0.00	1	25.55	25.20	-1	5,914	-0.02%
2018/05/09	3	24.67	2	24.75	24.60	1	5,892	0.02%
2018/05/08	1	24.85	2	25.05	25.05	-1	5,890	-0.02%
2018/05/02	5	23.92	10	23.60	23.70	-5	5,947	-0.08%
2018/04/30	28	23.06	9	23.21	23.25	19	5,972	0.32%
2018/04/27	7	22.48	7	21.91	22.30	0	6,007	0.00%
2018/04/24	3	20.13	3	19.60	20.90	0	6,808	0.00%
2018/04/20	4	22.55	4	22.63	22.65	0	7,062	0.00%
2018/04/19	3	22.55	2	22.63	22.55	1	7,196	0.01%
2018/04/13	1	22.95	0	0.00	23.00	1	8,000	0.01%
2018/04/11	0	0.00	10	23.33	23.40	-10	8,792	-0.11%
2018/04/10	10	23.10	0	0.00	23.00	10	9,255	0.11%
2018/04/03	4	25.85	4	26.08	25.75	0	10,503	0.00%
2018/04/02	1	27.20	3	27.50	26.50	-2	11,171	-0.02%
2018/03/31	42	27.32	42	27.41	27.20	0	11,562	0.00%
2018/03/30	3	25.93	23	26.00	25.60	-20	11,431	-0.17%
2018/03/29	3	26.12	3	26.37	25.65	0	11,564	0.00%
2018/03/28	46	26.59	29	26.55	25.90	17	11,759	0.14%
2018/03/23	5	24.10	5	24.50	24.00	0	11,587	0.00%
2018/03/22	1	25.95	0	0.00	26.05	1	11,667	0.01%
2018/03/21	1	26.95	1	27.10	26.80	0	11,725	0.00%
2018/03/20	0	0.00	5	26.95	26.80	-5	12,025	-0.04%
2018/03/19	6	26.65	1	26.80	26.60	5	12,383	0.04%
2018/03/16	5	27.65	5	27.85	26.95	0	12,813	0.00%
2018/03/15	9	27.97	9	28.14	27.55	0	12,935	0.00%
2018/03/14	7	27.54	7	27.86	27.55	0	13,175	0.00%
2018/03/13	11	27.90	11	27.92	27.65	0	13,221	0.00%
2018/03/12	13	27.67	12	27.75	28.20	1	13,332	0.01%
2018/03/09	10	25.70	10	25.80	26.70	0	13,288	0.00%
2018/03/08	5	28.05	5	28.00	27.55	0	13,430	0.00%
2018/03/07	3	28.95	5	29.26	28.60	-2	13,633	-0.01%
2018/03/06	0	0.00	3	29.07	28.85	-3	13,904	-0.02%
2018/03/05	7	28.96	1	29.60	28.20	6	14,295	0.04%
2018/03/02	13	29.84	13	30.00	29.30	0	14,638	0.00%
2018/03/01	1	29.90	1	30.10	30.20	0	14,737	0.00%
2018/02/27	0	0.00	1	30.30	29.90	-1	15,070	-0.01%
2018/02/26	2	30.85	1	30.75	30.40	1	15,303	0.01%
2018/02/23	3	30.30	2	30.55	30.10	1	15,273	0.01%
2018/02/22	5	29.15	3	29.65	30.50	2	15,393	0.01%
2018/02/21	4	28.84	6	29.14	29.70	-2	15,313	-0.01%
2018/02/12	34	27.45	28	27.38	27.80	6	15,343	0.04%
2018/02/09	2	25.80	0	0.00	26.60	2	15,288	0.01%
2018/02/08	16	29.01	26	29.40	28.65	-10	15,097	-0.07%
2018/02/07	11	29.06	18	29.53	28.20	-7	14,990	-0.05%
2018/02/02	6	35.62	4	35.60	35.45	2	14,916	0.01%
2018/02/01	2	36.35	2	36.50	35.30	0	14,938	0.00%
2018/01/31	8	35.63	8	35.81	35.95	0	15,019	0.00%
2018/01/30	6	36.38	6	36.70	35.60	0	15,085	0.00%
2018/01/29	2	36.03	4	36.43	36.30	-2	15,087	-0.01%
2018/01/26	7	35.52	4	35.30	35.20	3	15,090	0.02%
2018/01/25	15	36.11	2	36.55	35.80	13	15,332	0.08%
2018/01/24	19	35.67	21	35.87	36.05	-2	15,375	-0.01%
2018/01/23	16	36.40	15	36.60	36.00	1	15,722	0.01%
2018/01/22	13	35.87	15	36.31	37.00	-2	15,884	-0.01%
2018/01/19	25	36.86	29	37.13	35.80	-4	15,980	-0.03%
2018/01/18	5	40.02	1	39.55	39.55	4	15,534	0.03%
2018/01/17	5	40.96	6	41.05	40.95	-1	15,414	-0.01%
2018/01/16	23	41.50	30	41.26	41.30	-7	15,409	-0.05%
2018/01/15	2	40.40	4	39.75	40.10	-2	15,291	-0.01%
2018/01/12	18	41.98	12	42.13	40.25	6	15,232	0.04%
2018/01/10	6	41.07	6	41.27	40.20	0	15,058	0.00%
2018/01/09	18	39.80	22	39.73	41.20	-4	15,144	-0.03%
2018/01/08	43	41.84	52.5	41.96	40.50	-9.5	15,071	-0.06%
2018/01/05	31	44.68	18	44.81	44.35	13	14,699	0.09%
2018/01/04	10	45.11	10	45.42	44.15	0	14,418	0.00%
2018/01/03	17.2	43.43	7	43.51	44.80	10.2	13,966	0.07%
2018/01/02	34.2	39.80	31	39.96	40.75	3.2	13,344	0.02%