達運 (6120)-元大-南崁券商分點個股進出

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
16.60
漲跌
▲0.45
漲幅
+2.79%
成交量
12,473張
產業
上市光電類股
261人加入追蹤

立即追蹤
本地時間:14:30

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

達運 (6120)籌碼相關－元大-南崁券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-南崁券商分點個股進出
元大-南崁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
2024/05/28	8	16.78	16	16.83	16.60	-8	9,952	-0.08%
2024/05/27	2	16.30	7	15.98	16.15	-5	9,811	-0.05%
2024/05/24	1	15.15	0	0.00	15.50	1	9,740	0.01%
2024/05/23	8	15.61	9	15.52	15.35	-1	9,802	-0.01%
2024/05/22	3	15.78	0	0.00	15.70	3	9,862	0.03%
2024/05/21	0	0.00	1	15.35	15.35	-1	9,879	-0.01%
2024/05/20	2	15.40	1	15.55	15.45	1	9,928	0.01%
2024/05/17	4	15.48	1	15.55	15.55	3	10,007	0.03%
2024/05/16	4	15.60	0	0.00	15.70	4	10,175	0.04%
2024/05/14	5	15.61	9	15.52	15.50	-4	10,575	-0.04%
2024/05/13	8	15.59	2	15.68	15.60	6	10,660	0.06%
2024/05/10	8	15.89	9	15.71	15.80	-1	10,718	-0.01%
2024/05/09	5	16.03	2	15.90	15.80	3	10,793	0.03%
2024/05/08	2	15.50	1	15.60	15.65	1	10,798	0.01%
2024/05/07	1	15.45	0	0.00	15.55	1	10,891	0.01%
2024/05/06	2	15.60	0	0.00	15.60	2	10,907	0.02%
2024/05/03	7	15.65	32	15.40	15.45	-25	10,980	-0.23%
2024/05/02	2	17.05	2	17.00	17.00	0	10,665	0.00%
2024/04/30	2	17.33	5	17.27	17.00	-3	10,716	-0.03%
2024/04/29	30	17.30	12	17.20	17.50	18	10,872	0.17%
2024/04/26	4	16.93	1	16.95	17.00	3	10,955	0.03%
2024/04/25	13	17.01	4	16.89	16.85	9	11,515	0.08%
2024/04/24	0	0.00	15	16.83	16.80	-15	12,382	-0.12%
2024/04/23	10	16.60	17	16.71	16.70	-7	12,508	-0.06%
2024/04/22	19	16.58	7	16.57	16.80	12	12,501	0.10%
2024/04/19	10	15.69	13	15.28	15.75	-3	12,587	-0.02%
2024/04/18	11	15.90	2	15.95	15.90	9	13,006	0.07%
2024/04/17	9	15.71	0	0.00	15.60	9	14,719	0.06%
2024/04/16	2	15.80	6	15.71	15.60	-4	15,102	-0.03%
2024/04/15	7	16.64	0	0.00	16.40	7	15,356	0.05%
2024/04/12	2	17.10	2	16.90	16.75	0	15,296	0.00%
2024/04/11	4	17.51	3	17.25	17.15	1	15,201	0.01%
2024/04/10	2	17.75	3	17.75	17.55	-1	15,264	-0.01%
2024/04/09	5	17.72	7	17.49	17.25	-2	15,120	-0.01%
2024/04/08	10	18.36	8	18.44	17.90	2	14,805	0.01%
2024/04/03	6	18.52	5	18.45	18.60	1	13,686	0.01%
2024/04/02	18	17.40	23	17.05	16.95	-5	12,806	-0.04%
2024/04/01	0	0.00	4	16.45	16.55	-4	12,262	-0.03%
2024/03/29	2	16.13	0	0.00	16.10	2	12,158	0.02%
2024/03/27	0	0.00	2	16.05	15.95	-2	12,044	-0.02%
2024/03/26	2	15.95	0	0.00	15.90	2	12,016	0.02%
2024/03/25	1	16.20	0	0.00	16.25	1	11,947	0.01%
2024/03/21	0	0.00	2	15.80	15.80	-2	11,845	-0.02%
2024/03/19	0	0.00	2	16.15	15.85	-2	11,777	-0.02%
2024/03/18	2	15.83	6	15.93	15.95	-4	11,743	-0.03%
2024/03/15	7	15.74	2	15.70	15.75	5	11,764	0.04%
2024/03/14	14	15.69	11	15.65	15.65	3	11,757	0.03%
2024/03/13	13	16.39	21	16.06	15.95	-8	11,681	-0.07%
2024/03/12	68	16.89	63	16.95	16.95	5	11,466	0.04%
2024/03/11	0	0.00	2	16.50	16.50	-2	11,000	-0.02%
2024/03/08	8	15.13	7	15.00	15.00	1	10,733	0.01%
2024/03/07	6	15.47	9	15.33	15.35	-3	10,660	-0.03%
2024/03/06	4	15.83	4	15.65	15.60	0	10,579	0.00%
2024/03/05	5	15.68	4	16.05	16.05	1	10,524	0.01%
2024/03/01	4	15.54	0	0.00	15.40	4	10,307	0.04%
2024/02/29	1	15.70	0	0.00	15.65	1	10,277	0.01%
2024/02/27	5	15.84	2	15.93	15.80	3	10,237	0.03%
2024/02/26	2	16.20	3	16.20	16.20	-1	10,170	-0.01%
2024/02/23	0	0.00	2	16.80	16.20	-2	10,157	-0.02%
2024/02/22	4	16.44	1	16.40	16.35	3	10,080	0.03%
2024/02/21	2	16.68	2	16.65	16.50	0	10,022	0.00%
2024/02/20	5	16.79	0	0.00	16.65	5	9,965	0.05%
2024/02/19	2	17.20	12	16.94	16.85	-10	9,869	-0.10%
2024/02/16	3	17.18	19	16.91	17.10	-16	9,692	-0.17%
2024/02/15	0	0.00	7	16.40	16.30	-7	9,410	-0.07%
2024/02/05	2	15.58	0	0.00	15.75	2	9,238	0.02%
2024/02/01	9	15.56	8	15.27	15.35	1	9,110	0.01%
2024/01/31	4	15.73	0	0.00	15.50	4	9,015	0.04%
2024/01/30	1	16.20	1	16.05	16.10	0	8,903	0.00%
2024/01/29	2	15.80	11	15.68	15.85	-9	8,780	-0.10%
2024/01/26	1	16.20	1	16.05	15.80	0	8,713	0.00%
2024/01/25	2	16.20	7	16.11	15.95	-5	8,589	-0.06%
2024/01/24	4	16.38	10	16.41	16.25	-6	8,453	-0.07%
2024/01/23	5	16.66	17	16.88	16.40	-12	8,338	-0.14%
2024/01/22	11	16.79	0	0.00	16.45	11	8,093	0.14%
2024/01/19	15	17.02	3	16.97	16.90	12	7,868	0.15%
2024/01/18	22	17.26	14	17.10	17.45	8	7,224	0.11%
2024/01/17	1	15.75	21	16.01	15.90	-20	6,305	-0.32%
2024/01/16	4	16.59	7	16.46	16.40	-3	6,114	-0.05%
2024/01/15	9	16.81	8	16.96	16.80	1	5,822	0.02%
2024/01/12	20	16.74	17	16.71	16.80	3	5,465	0.05%
2024/01/11	69	16.76	61.5	16.93	16.45	7.5	4,982	0.15%
2024/01/10	4	14.78	10	16.25	16.25	-6	3,206	-0.19%
2024/01/09	5	14.99	5	14.97	14.80	0	2,785	0.00%
2024/01/08	3	14.15	0	0.00	14.15	3	2,602	0.12%
2024/01/05	0	0.00	0	14.20	14.15	0	2,603	0.00%
2024/01/04	1	14.45	0.8	14.37	14.15	0.2	2,574	0.01%
2023/12/14	1	13.75	2	13.80	13.70	-1	3,554	-0.03%
2023/12/12	1	13.65	1	13.55	13.70	0	3,975	0.00%
2023/12/06	0.2	13.90	0	0.00	13.75	0.2	4,977	0.00%
2023/11/30	3	13.75	2	13.75	13.75	1	5,063	0.02%
2023/11/22	0.2	14.15	0	0.00	14.10	0.2	5,085	0.00%
2023/11/15	0.4	13.75	0	0.00	13.65	0.4	5,166	0.01%
2023/11/09	1	13.60	0	0.00	13.55	1	5,324	0.02%
2023/11/01	1	13.80	0	0.00	13.75	1	5,987	0.02%
2023/10/30	0	0.00	0	14.10	13.95	0	6,089	0.00%
2023/10/27	0	14.00	0	0.00	13.95	0	6,108	0.00%
2023/10/24	0	0.00	1	14.10	14.15	-1	6,379	-0.02%
2023/10/23	1	14.15	1	14.15	14.00	0	6,551	0.00%
2023/10/17	1	14.15	1	14.15	14.15	0	7,104	0.00%
2023/10/16	1	14.35	1	14.25	14.30	0	7,417	0.00%
2023/10/12	1	15.00	1	15.00	14.85	0	7,571	0.00%
2023/10/11	3	15.13	0	0.00	14.75	3	7,913	0.04%
2023/10/06	3	16.02	0	0.00	15.90	3	8,521	0.04%
2023/10/05	1	16.50	4	16.40	16.30	-3	9,007	-0.03%
2023/10/04	1	15.70	0	0.00	16.20	1	9,543	0.01%
2023/10/02	0	0.00	1	16.05	16.15	-1	9,763	-0.01%
2023/09/28	0	0.00	1	16.20	15.80	-1	9,746	-0.01%
2023/09/27	0	0.00	10	15.90	15.90	-10	9,694	-0.10%
2023/09/26	0	0.00	1	15.90	15.80	-1	9,679	-0.01%
2023/09/25	2	15.95	0	0.00	16.05	2	9,699	0.02%
2023/09/22	0	0.00	1	15.95	16.00	-1	9,645	-0.01%
2023/09/19	2	15.75	17	15.86	15.85	-15	9,608	-0.16%
2023/09/18	1	16.35	6	16.31	16.10	-5	9,959	-0.05%
2023/09/15	5	15.91	1	15.80	15.55	4	10,661	0.04%
2023/09/14	14	15.80	3.5	15.94	15.70	10.5	10,989	0.10%
2023/09/13	1	14.95	7	15.22	14.95	-6	11,493	-0.05%
2023/09/12	4	15.56	14	16.20	14.50	-10	11,354	-0.09%
2023/09/11	13	15.50	1	15.50	15.50	12	10,920	0.11%
2023/09/07	1	14.10	0	0.00	14.10	1	10,884	0.01%
2023/09/05	0	0.00	1	14.70	14.95	-1	10,846	-0.01%
2023/09/01	1	14.95	0	0.00	14.90	1	10,824	0.01%
2023/08/31	0	0.00	1	14.80	14.90	-1	10,810	-0.01%
2023/08/29	0	0.00	3	14.52	14.55	-3	10,898	-0.03%
2023/08/24	16	14.90	0	0.00	14.85	16	10,970	0.15%
2023/08/22	2	14.90	0	0.00	14.60	2	10,845	0.02%
2023/08/21	2	15.20	0	0.00	15.20	2	10,781	0.02%
2023/08/17	4	15.50	0	0.00	15.45	4	10,708	0.04%
2023/08/16	0.5	15.15	0	0.00	15.10	0.5	10,657	0.00%
2023/08/15	1	15.30	3	15.42	15.45	-2	10,600	-0.02%
2023/08/11	1	15.35	0	0.00	15.30	1	10,457	0.01%
2023/08/10	1	14.50	0	0.00	14.70	1	10,312	0.01%
2023/08/09	3	15.10	0	0.00	15.10	3	10,074	0.03%
2023/08/08	10	16.85	30	17.00	16.75	-20	9,895	-0.20%
2023/08/02	1	16.20	0	0.00	16.15	1	9,702	0.01%
2023/07/31	3	16.82	13	16.75	16.65	-10	9,576	-0.10%
2023/07/27	0	0.00	5	17.10	17.20	-5	9,398	-0.05%
2023/07/26	10.5	16.39	2	16.45	16.45	8.5	9,213	0.09%
2023/07/25	1	17.45	0	0.00	17.65	1	8,969	0.01%
2023/07/24	0	0.00	1	17.25	17.25	-1	8,812	-0.01%
2023/07/21	3	17.80	0	0.00	17.70	3	8,670	0.03%
2023/07/20	2	18.98	2	19.03	18.90	0	8,434	0.00%
2023/07/19	2	18.70	14	19.17	19.20	-12	8,219	-0.15%
2023/07/18	9	18.97	35	18.59	18.20	-26	7,875	-0.33%
2023/07/17	10	19.07	14	19.21	18.95	-4	7,689	-0.05%
2023/07/14	7	19.01	36	19.16	18.75	-29	7,505	-0.39%
2023/07/13	18	19.72	20	19.50	19.15	-2	7,164	-0.03%
2023/07/12	5	18.30	14	18.20	18.90	-9	6,415	-0.14%
2023/07/11	20	17.62	10	17.69	17.70	10	5,935	0.17%
2023/07/10	3	17.30	20	16.93	17.50	-17	5,248	-0.32%
2023/07/07	0	0.00	9	15.54	15.95	-9	4,908	-0.18%
2023/07/06	0	0.00	15	15.52	15.40	-15	4,824	-0.31%
2023/07/05	9	15.25	0	0.00	15.20	9	4,789	0.19%
2023/07/04	2	14.90	1	15.00	14.90	1	4,762	0.02%
2023/07/03	2	15.30	0	0.00	15.25	2	4,747	0.04%
2023/06/27	2	14.38	0	0.00	14.40	2	4,644	0.04%
2023/06/26	76	16.11	40	15.90	15.25	36	4,497	0.80%
2023/06/21	28	16.04	17	16.00	15.85	11	4,000	0.27%
2023/06/20	3	14.52	51	15.17	15.55	-48	3,047	-1.58%
2023/06/19	53	13.87	35	13.91	14.15	18	2,575	0.70%
2023/06/15	0	0.00	5	12.35	12.35	-5	1,761	-0.28%
2023/05/05	0.8	10.35	0	0.00	10.25	0.8	1,661	0.05%
2023/04/21	0	0.00	2	10.45	10.40	-2	1,637	-0.12%
2023/04/19	0	0.00	3	11.15	11.10	-3	1,569	-0.19%
2023/04/14	2	11.15	1	11.15	11.15	1	1,448	0.07%
2023/04/13	0	0.00	1	10.80	10.75	-1	1,381	-0.07%
2023/04/07	0	10.80	0	0.00	10.70	0	1,316	0.00%
2023/04/06	3	10.80	4	10.73	10.80	-1	1,309	-0.08%
2023/03/28	0.1	10.60	0	0.00	10.40	0.1	1,265	0.00%
2023/03/23	3	10.50	0	0.00	10.45	3	1,223	0.25%
2023/03/22	3	10.70	1	10.70	10.60	2	1,209	0.17%
2023/03/17	0.2	10.05	0	0.00	10.05	0.2	1,076	0.01%
2023/03/08	1	10.30	0	0.00	10.40	1	1,064	0.09%
2023/03/07	0	10.30	0	0.00	10.35	0	1,051	0.00%
2023/03/02	1	10.10	0	0.00	10.15	1	1,020	0.10%
2023/02/21	0	10.15	0	0.00	10.05	0	891	0.00%
2023/02/13	0	0.00	6	9.44	9.46	-6	738	-0.81%
2023/02/03	1	9.15	0	0.00	9.25	1	636	0.16%
2023/01/30	0	0.00	2	8.91	8.89	-2	616	-0.32%
2023/01/16	2	8.73	0	0.00	8.70	2	625	0.32%
2023/01/09	0	0.00	2	9.00	8.99	-2	618	-0.32%
2022/12/29	2	8.82	0	0.00	8.82	2	677	0.30%
2022/12/23	0	0.00	5	8.96	9.05	-5	716	-0.70%
2022/12/20	36	8.80	0	0.00	8.71	36	744	4.83%
2022/12/12	1	8.85	0	0.00	8.98	1	810	0.12%
2022/12/05	3	9.30	0	0.00	9.36	3	834	0.36%
2022/11/14	0	0.00	2	9.26	9.26	-2	1,339	-0.15%
2022/10/28	2	8.56	0	0.00	8.56	2	1,522	0.13%
2022/10/13	1	8.60	0	0.00	8.56	1	1,636	0.06%
2022/10/03	0.5	8.78	0	0.00	8.82	0.5	1,663	0.03%
2022/09/27	1	8.57	0	0.00	8.62	1	1,701	0.06%
2022/09/13	0	0.00	1	9.45	9.45	-1	1,849	-0.05%
2022/08/26	0	0.00	20	10.50	10.45	-20	1,870	-1.07%
2022/08/25	0	0.00	40	10.48	10.45	-40	2,126	-1.88%
2022/08/17	2	10.50	0	0.00	10.40	2	2,661	0.08%
2022/08/04	10	9.68	0	0.00	9.73	10	3,161	0.32%
2022/07/21	0	0.00	1	10.10	10.10	-1	3,151	-0.03%
2022/06/24	25	10.00	0	0.00	10.00	25	3,266	0.77%
2022/06/23	2	9.96	2	9.85	9.85	0	3,276	0.00%
2022/06/16	1	10.30	0	0.00	10.10	1	3,230	0.03%
2022/06/14	10	10.15	0	0.00	10.20	10	3,260	0.31%
2022/06/02	1	10.90	0	0.00	10.75	1	3,155	0.03%
2022/05/31	0	0.00	7	10.70	10.65	-7	2,886	-0.24%
2022/05/30	0	0.00	1	10.50	10.40	-1	2,659	-0.04%
2022/05/24	6	10.42	0	0.00	10.25	6	2,575	0.23%
2022/05/23	2	11.03	0	0.00	10.90	2	2,451	0.08%
2022/05/16	0	0.00	1	10.35	10.35	-1	2,165	-0.05%
2022/05/13	0	0.00	1	10.15	10.40	-1	2,197	-0.05%
2022/05/12	0	0.00	2	10.10	10.00	-2	2,207	-0.09%
2022/05/09	4	10.35	4	10.38	10.30	0	2,352	0.00%
2022/05/04	35	10.81	0	0.00	10.65	35	2,457	1.42%
2022/04/29	1	10.70	0	0.00	10.60	1	2,523	0.04%
2022/04/18	2	10.93	0	0.00	10.90	2	3,160	0.06%
2022/04/15	2	11.00	0	0.00	11.05	2	3,583	0.06%
2022/04/08	1	11.55	0	0.00	11.55	1	5,939	0.02%
2022/04/07	2	11.50	0	0.00	11.45	2	6,608	0.03%
2022/04/01	5	11.98	0	0.00	11.95	5	7,088	0.07%
2022/03/31	1	12.15	6	12.20	12.10	-5	7,157	-0.07%
2022/03/30	1	12.25	0	0.00	12.25	1	7,207	0.01%
2022/03/29	6	12.48	0	0.00	12.30	6	7,276	0.08%
2022/03/28	0	0.00	2	12.55	12.60	-2	7,773	-0.03%
2022/03/24	5	12.85	0	0.00	12.95	5	7,888	0.06%
2022/03/15	1	12.80	0	0.00	12.90	1	11,145	0.01%
2022/03/09	0	0.00	1	12.80	12.80	-1	11,254	-0.01%
2022/03/08	1	12.20	0	0.00	12.15	1	11,217	0.01%
2022/03/07	5	12.20	0	0.00	12.20	5	11,190	0.04%
2022/03/04	0	0.00	10	12.85	12.80	-10	11,281	-0.09%
2022/02/24	5	12.86	0	0.00	12.85	5	11,276	0.04%
2022/02/22	15	13.65	0	0.00	13.60	15	11,281	0.13%
2022/02/18	0	0.00	2	13.85	13.85	-2	11,289	-0.02%
2022/02/17	0	0.00	40	13.93	13.85	-40	11,282	-0.35%
2022/02/11	0	0.00	13	14.32	14.30	-13	11,205	-0.12%
2022/02/10	0	0.00	15	14.50	14.20	-15	11,154	-0.13%
2022/02/09	2	14.33	5	14.25	14.30	-3	11,116	-0.03%
2022/02/07	5	13.30	0	0.00	13.45	5	11,009	0.05%
2022/01/24	20	12.90	20	13.10	13.15	0	10,947	0.00%
2022/01/21	7	13.44	5	13.30	13.25	2	10,923	0.02%
2022/01/20	0	0.00	4	14.00	13.70	-4	10,900	-0.04%
2022/01/14	4	13.34	0	0.00	13.35	4	10,755	0.04%
2022/01/13	22	13.80	23	13.76	13.70	-1	10,673	-0.01%
2022/01/12	5	14.22	0	0.00	14.00	5	10,594	0.05%
2022/01/11	73	14.16	62	14.13	14.15	11	10,392	0.11%
2022/01/10	9	14.71	0	0.00	14.40	9	10,207	0.09%
2022/01/07	35	14.66	20	14.55	14.55	15	9,773	0.15%
2022/01/06	2	15.25	6	15.30	15.15	-4	9,598	-0.04%
2022/01/05	35	15.43	28	15.61	14.90	7	9,413	0.07%
2022/01/04	6	15.48	32	15.30	15.10	-26	8,986	-0.29%
2022/01/03	107	16.24	69	16.12	16.10	38	8,602	0.44%	大買/
2021/12/30	9	15.25	18	15.48	16.00	-9	7,340	-0.12%
2021/12/29	5	14.58	0	0.00	14.55	5	6,655	0.08%
2021/12/28	12	14.93	18	14.96	14.60	-6	6,490	-0.09%
2021/12/24	0	0.00	3	14.45	14.10	-3	6,077	-0.05%
2021/12/23	10	14.34	3	14.30	14.35	7	6,005	0.12%
2021/12/22	8	14.75	6	14.40	14.30	2	5,924	0.03%
2021/12/21	3	14.10	43	13.99	13.95	-40	5,385	-0.74%
2021/12/20	0	0.00	1	14.05	14.10	-1	5,307	-0.02%
2021/12/17	2	14.13	7	14.01	14.00	-5	5,250	-0.10%
2021/12/16	16	14.70	16	14.82	14.85	0	5,064	0.00%
2021/12/15	41	14.82	25	14.81	14.60	16	4,812	0.33%
2021/12/14	124	15.29	62	14.50	14.10	62	4,038	1.54%	大買/
2021/12/13	22	15.08	3	15.43	15.55	19	3,048	0.62%
2021/12/10	18	13.40	13	13.65	14.15	5	2,758	0.18%
2021/12/09	3	12.72	2	12.90	12.90	1	2,045	0.05%
2021/12/08	2	11.73	0	0.00	11.75	2	1,838	0.11%
2021/12/06	5	11.50	0	0.00	11.45	5	1,682	0.30%
2021/11/26	1	11.00	0	0.00	10.90	1	1,524	0.07%
2021/11/24	0	0.00	2	11.60	11.65	-2	1,453	-0.14%
2021/11/22	0	0.00	2	11.70	11.70	-2	1,376	-0.15%
2021/11/18	1	11.50	0	0.00	11.50	1	1,294	0.08%
2021/11/16	2	10.95	0	0.00	10.90	2	1,240	0.16%
2021/11/12	3	11.25	0	0.00	10.90	3	1,226	0.24%
2021/11/02	2	11.10	0	0.00	11.10	2	1,268	0.16%
2021/10/28	8	11.43	18	11.28	11.20	-10	1,343	-0.74%
2021/10/21	10	11.15	2	11.05	11.00	8	1,366	0.59%
2021/10/20	2	10.95	0	0.00	10.80	2	1,380	0.14%
2021/10/13	2	10.30	2	10.30	10.30	0	1,672	0.00%
2021/10/06	2	10.30	2	10.20	10.20	0	1,745	0.00%
2021/10/05	2	10.05	8	10.39	10.60	-6	1,752	-0.34%
2021/10/04	54	10.42	80	10.64	10.20	-26	1,738	-1.50%
2021/10/01	2	10.95	2	10.85	10.85	0	1,715	0.00%
2021/09/30	2	11.05	2	11.20	11.20	0	1,703	0.00%
2021/09/29	4	11.10	4	11.15	11.15	0	1,707	0.00%
2021/09/28	6	11.42	6	11.50	11.45	0	1,721	0.00%
2021/09/17	0	0.00	2	11.40	11.50	-2	1,796	-0.11%
2021/09/16	2	11.25	0	0.00	11.15	2	1,808	0.11%
2021/09/08	3	10.85	2	10.85	10.85	1	1,860	0.05%
2021/09/07	2	11.25	2	11.35	11.35	0	1,830	0.00%
2021/09/06	4	11.59	0	0.00	11.40	4	1,825	0.22%
2021/09/03	1	11.90	0	0.00	11.85	1	1,819	0.05%
2021/08/25	24	12.12	0	0.00	12.15	24	1,883	1.27%
2021/08/13	4	12.45	0	0.00	12.25	4	1,972	0.20%
2021/08/11	0	0.00	5	12.55	12.50	-5	1,996	-0.25%
2021/08/09	1	13.30	1	13.35	13.30	0	2,041	0.00%
2021/08/05	2	13.68	0	0.00	13.55	2	2,111	0.09%
2021/08/04	1	14.10	0	0.00	14.10	1	2,129	0.05%
2021/07/20	1	13.65	1	13.45	13.45	0	3,015	0.00%
2021/07/19	6	14.25	6	14.35	14.25	0	3,107	0.00%
2021/07/15	0	0.00	1	13.45	13.45	-1	3,479	-0.03%
2021/07/14	2	13.33	0	0.00	13.25	2	3,524	0.06%
2021/07/12	0	0.00	2	13.48	13.55	-2	3,608	-0.06%
2021/07/08	2	13.53	0	0.00	13.40	2	3,902	0.05%
2021/06/28	1	13.75	0	0.00	13.75	1	5,029	0.02%
2021/06/23	0	0.00	6	13.35	13.55	-6	5,450	-0.11%
2021/06/22	3	13.20	0	0.00	13.15	3	5,483	0.05%
2021/06/21	2	13.25	4	13.45	13.25	-2	5,511	-0.04%
2021/06/18	5	13.65	0	0.00	13.65	5	5,603	0.09%
2021/06/07	4	13.93	0	0.00	13.95	4	6,364	0.06%
2021/06/02	5	14.25	5	14.05	14.05	0	6,359	0.00%
2021/05/31	4	14.11	3	14.00	13.80	1	6,353	0.02%
2021/05/28	5	13.80	0	0.00	13.65	5	6,333	0.08%
2021/05/27	0	0.00	5	13.35	13.35	-5	6,351	-0.08%
2021/05/21	5	13.10	0	0.00	12.85	5	6,448	0.08%
2021/05/18	4	11.45	15	12.06	12.30	-11	6,486	-0.17%
2021/05/14	11	12.35	11	12.90	12.40	0	6,392	0.00%
2021/05/13	21	12.39	10	12.58	12.45	11	6,367	0.17%
2021/05/12	5	13.85	5	12.65	12.70	0	6,401	0.00%
2021/05/11	12	14.46	35	14.22	14.05	-23	6,343	-0.36%
2021/05/10	5	15.45	0	0.00	15.60	5	6,320	0.08%
2021/05/07	38	14.51	36	14.72	14.90	2	6,300	0.03%
2021/05/06	22	14.35	45	14.37	14.35	-23	6,262	-0.37%
2021/05/05	10	14.62	28	14.93	14.55	-18	6,200	-0.29%
2021/05/04	24	14.69	18	14.77	14.80	6	6,154	0.10%
2021/05/03	7	16.01	0	0.00	15.85	7	6,039	0.12%
2021/04/29	25	17.54	92	17.44	17.05	-67	5,940	-1.13%
2021/04/28	10	17.70	16	17.94	17.75	-6	5,858	-0.10%
2021/04/27	19	17.75	8	17.91	17.70	11	5,780	0.19%
2021/04/26	19	18.34	10	17.95	18.25	9	5,597	0.16%
2021/04/23	0	0.00	2	17.35	18.00	-2	5,401	-0.04%
2021/04/22	2	16.83	0	0.00	17.00	2	5,269	0.04%
2021/04/21	81	17.95	18	17.74	18.35	63	5,031	1.25%
2021/04/20	6	17.40	0	0.00	17.40	6	4,900	0.12%
2021/04/19	11	17.25	0	0.00	17.25	11	4,883	0.23%
2021/04/16	21	17.44	10	17.40	17.40	11	4,822	0.23%
2021/04/15	0	0.00	10	17.19	17.45	-10	4,768	-0.21%
2021/04/14	9	16.30	18	16.34	16.75	-9	4,583	-0.20%
2021/04/13	6	17.78	11	17.30	16.90	-5	4,557	-0.11%
2021/04/12	4	17.78	0	0.00	17.70	4	4,493	0.09%
2021/04/09	3	17.38	1	18.10	17.35	2	4,339	0.05%
2021/04/08	1	17.30	0	0.00	17.30	1	4,247	0.02%
2021/04/06	6	17.12	0	0.00	16.85	6	4,178	0.14%
2021/04/01	1	17.05	1	17.50	17.00	0	4,311	0.00%
2021/03/31	4	16.95	6	16.93	16.85	-2	4,099	-0.05%
2021/03/30	3	16.02	17	16.04	16.10	-14	3,892	-0.36%
2021/03/29	0	0.00	2	15.80	15.40	-2	3,593	-0.06%
2021/03/26	0	0.00	30	14.75	14.80	-30	3,579	-0.84%
2021/03/24	0	0.00	145	15.00	14.90	-145	3,567	-4.06%	大賣/鉅額交易
2021/03/23	0	0.00	2	15.23	15.10	-2	3,541	-0.06%
2021/03/22	2	15.50	1	15.50	15.55	1	3,447	0.03%
2021/03/19	41	15.00	5	15.10	15.00	36	3,346	1.08%
2021/03/18	7	15.25	0	0.00	15.30	7	3,049	0.23%
2021/03/15	0	0.00	2	14.25	14.20	-2	2,941	-0.07%
2021/03/11	150	14.05	3	14.10	14.05	147	3,131	4.69%	大買/鉅額交易
2021/02/22	0	0.00	3	14.10	14.05	-3	4,684	-0.06%
2021/02/19	5	13.60	0	0.00	13.50	5	4,625	0.11%
2021/02/17	0	0.00	15	12.85	13.10	-15	4,609	-0.33%
2021/02/04	7	12.85	0	0.00	12.70	7	4,590	0.15%
2021/02/03	1	12.45	8	13.08	13.00	-7	4,579	-0.15%
2021/02/02	15	12.69	0	0.00	12.50	15	4,487	0.33%
2021/01/25	0	0.00	1	12.60	12.55	-1	4,361	-0.02%
2021/01/20	8	12.56	0	0.00	12.50	8	4,325	0.18%
2021/01/19	0	0.00	4	13.29	13.20	-4	4,281	-0.09%
2021/01/18	5	13.25	5	13.25	13.30	0	4,270	0.00%
2021/01/15	2	13.60	0	0.00	13.55	2	4,250	0.05%
2021/01/14	0	0.00	1	14.00	14.05	-1	4,215	-0.02%
2021/01/13	1	13.90	2	14.30	14.00	-1	4,188	-0.02%
2021/01/12	1	13.25	0	0.00	13.30	1	4,103	0.02%
2021/01/11	1	13.90	0	0.00	13.80	1	4,076	0.02%
2021/01/07	0	0.00	2	13.80	13.80	-2	4,093	-0.05%
2021/01/05	3	14.30	0	0.00	14.30	3	4,033	0.07%
2020/12/29	0	0.00	1	14.50	14.50	-1	3,900	-0.03%
2020/12/28	11	14.68	1	15.15	14.85	10	3,815	0.26%
2020/12/22	2	13.65	2	14.40	13.80	0	3,450	0.00%
2020/12/17	2	13.95	3.7	13.89	13.85	-1.7	3,288	-0.05%
2020/12/16	2	13.70	1	13.75	13.80	1	3,303	0.03%
2020/12/14	0	0.00	6	14.10	14.15	-6	3,262	-0.18%
2020/12/11	1	14.00	0	0.00	13.60	1	3,222	0.03%
2020/12/10	1	14.00	0	0.00	13.95	1	3,164	0.03%
2020/12/08	0	0.00	25	13.92	13.85	-25	3,059	-0.82%
2020/12/07	23.7	14.55	6	14.43	14.25	17.7	3,048	0.58%
2020/12/04	9	14.27	1	14.00	14.50	8	2,894	0.28%
2020/12/03	1	13.65	0	0.00	13.65	1	2,678	0.04%
2020/12/01	40	14.10	48	14.10	14.30	-8	2,750	-0.29%
2020/11/30	10.1	13.75	12	13.65	13.70	-1.9	2,681	-0.07%
2020/11/27	0.9	12.90	0	0.00	12.95	0.9	2,474	0.04%
2020/11/24	1	12.70	0	0.00	12.50	1	2,414	0.04%
2020/11/20	20	12.92	30	13.09	12.65	-10	2,329	-0.43%
2020/11/19	41	12.36	23	12.32	12.90	18	1,896	0.95%
2020/11/18	1	11.60	0	0.00	11.75	1	1,573	0.06%
2020/11/17	1	11.55	0	0.00	11.55	1	1,568	0.06%
2020/11/03	0	0.00	1	11.05	11.15	-1	1,671	-0.06%
2020/10/15	0	0.00	1	12.05	11.80	-1	1,877	-0.05%
2020/10/08	0	0.00	3	11.15	11.25	-3	1,845	-0.16%
2020/09/22	0	0.00	1	12.05	11.75	-1	2,363	-0.04%
2020/09/08	3	11.90	3	11.90	11.90	0	2,353	0.00%
2020/09/04	0	0.00	8	11.66	12.50	-8	2,284	-0.35%
2020/08/20	1.2	10.88	0	0.00	10.40	1.2	2,123	0.06%
2020/08/06	1	11.95	0	0.00	11.60	1	2,045	0.05%
2020/08/03	1	11.80	2	11.85	11.80	-1	2,056	-0.05%
2020/07/31	0	0.00	1	12.00	12.00	-1	2,039	-0.05%
2020/07/16	1	11.60	1	11.55	11.60	0	1,998	0.00%
2020/07/09	0	0.00	4	12.23	12.25	-4	1,988	-0.20%
2020/07/08	3	12.83	0	0.00	12.65	3	1,940	0.15%
2020/07/07	0	0.00	2	12.00	12.00	-2	1,684	-0.12%
2020/06/29	1	10.70	1	10.55	10.55	0	1,644	0.00%
2020/06/19	0	0.00	4	11.00	11.05	-4	1,653	-0.24%
2020/06/15	0	0.00	1	10.45	10.30	-1	1,700	-0.06%
2020/06/05	0	0.00	3	11.00	11.55	-3	1,780	-0.17%
2020/06/04	1	10.65	1	10.55	10.55	0	1,705	0.00%
2020/06/03	1	10.65	0	0.00	10.75	1	1,725	0.06%
2020/05/22	2	10.35	0	0.00	10.30	2	1,885	0.11%
2020/05/18	1	10.40	0	0.00	10.35	1	1,889	0.05%
2020/05/08	0	0.00	1	11.45	11.40	-1	1,840	-0.05%
2020/05/07	2	11.68	1	11.65	11.60	1	1,826	0.05%
2020/04/29	3	11.92	5	11.70	11.60	-2	1,812	-0.11%
2020/04/28	3	12.00	0	0.00	11.85	3	1,781	0.17%
2020/04/27	0	0.00	1	11.60	11.45	-1	1,758	-0.06%
2020/04/22	0	0.00	4	11.05	11.00	-4	1,769	-0.23%
2020/04/21	1	11.15	0	0.00	10.85	1	1,784	0.06%
2020/04/20	5	11.50	0	0.00	11.40	5	1,832	0.27%
2020/04/16	0	0.00	1	11.05	11.35	-1	1,816	-0.06%
2020/04/15	0	0.00	1	11.25	11.25	-1	1,812	-0.06%
2020/04/14	1	10.60	2	10.83	10.80	-1	1,811	-0.06%
2020/04/09	1	10.15	7	10.35	10.35	-6	1,909	-0.31%
2020/04/07	4	10.18	2	10.10	10.15	2	2,007	0.10%
2020/04/06	5	10.12	0	0.00	10.00	5	1,996	0.25%
2020/04/01	7	9.57	1	10.05	9.84	6	1,973	0.30%
2020/03/26	3	8.42	4	8.47	8.89	-1	1,865	-0.05%
2020/03/25	3	8.39	2	8.49	8.39	1	1,857	0.05%
2020/03/20	9	7.92	13	8.11	7.93	-4	1,909	-0.21%
2020/03/19	1	7.66	0	0.00	7.66	1	1,914	0.05%
2020/03/18	0	0.00	15	9.14	8.51	-15	1,893	-0.79%
2020/03/17	4	9.26	13	9.36	9.20	-9	1,863	-0.48%
2020/03/13	2	10.50	2	10.45	10.50	0	1,807	0.00%
2020/03/12	1	12.00	0	0.00	11.60	1	1,760	0.06%
2020/03/11	2	12.90	0	0.00	12.70	2	1,717	0.12%
2020/03/06	1	14.00	1	14.00	13.70	0	1,661	0.00%
2020/03/05	1	13.95	4	13.95	13.95	-3	1,566	-0.19%
2020/03/04	1	12.60	0	0.00	12.70	1	1,466	0.07%
2020/02/17	1	14.05	0	0.00	14.10	1	1,436	0.07%
2020/02/13	2	14.20	0	0.00	14.05	2	1,482	0.13%
2020/02/03	1	13.35	0	0.00	13.70	1	1,471	0.07%
2020/01/31	3	14.75	0	0.00	14.60	3	1,451	0.21%
2020/01/30	4	14.90	0	0.00	14.85	4	1,448	0.28%
2020/01/16	1	16.95	0	0.00	16.85	1	1,412	0.07%
2020/01/15	0	0.00	1	16.90	16.90	-1	1,402	-0.07%
2020/01/14	5	16.75	1	16.90	16.75	4	1,386	0.29%
2020/01/13	0	0.00	1	16.15	16.50	-1	1,318	-0.08%
2020/01/08	1	16.00	0	0.00	15.85	1	1,288	0.08%
2020/01/06	5	16.24	0	0.00	16.10	5	1,250	0.40%
2020/01/02	0	0.00	3	16.53	16.50	-3	1,195	-0.25%
2019/12/23	0	0.00	1	15.25	15.15	-1	1,253	-0.08%
2019/12/18	0	0.00	3	15.50	15.65	-3	1,299	-0.23%
2019/12/05	1	14.95	0	0.00	15.10	1	1,144	0.09%
2019/11/29	2	15.00	0	0.00	14.95	2	1,161	0.17%
2019/11/21	1	15.05	0	0.00	15.30	1	1,207	0.08%
2019/11/19	0	0.00	3	14.80	14.75	-3	1,174	-0.26%
2019/11/15	1	14.90	0	0.00	14.95	1	1,174	0.09%
2019/11/13	3	15.00	0	0.00	15.00	3	1,173	0.26%
2019/11/12	2	15.40	0	0.00	15.40	2	1,128	0.18%
2019/11/11	1	15.55	0	0.00	15.55	1	1,126	0.09%
2019/11/08	1	16.10	0	0.00	16.15	1	1,134	0.09%
2019/11/07	1	16.35	0	0.00	16.30	1	1,135	0.09%
2019/11/06	1	16.65	0	0.00	16.55	1	1,130	0.09%
2019/11/05	1	16.75	0	0.00	16.80	1	1,135	0.09%
2019/11/01	1	16.40	0	0.00	16.45	1	1,166	0.09%
2019/10/31	1	16.65	2	16.70	16.60	-1	1,182	-0.08%
2019/10/30	1	17.05	0	0.00	17.10	1	1,166	0.09%
2019/10/28	1	17.40	0	0.00	17.40	1	1,168	0.09%
2019/10/25	1	17.50	0	0.00	17.50	1	1,166	0.09%
2019/10/24	2	17.65	0	0.00	17.55	2	1,175	0.17%
2019/10/07	2	18.60	0	0.00	18.35	2	1,212	0.16%
2019/10/03	0	0.00	4	18.41	18.60	-4	1,118	-0.36%
2019/10/02	3	18.20	0	0.00	18.15	3	1,111	0.27%
2019/10/01	0	0.00	16	18.07	18.10	-16	1,111	-1.44%
2019/09/23	8	18.00	0	0.00	18.20	8	1,185	0.67%
2019/09/10	0	0.00	1	17.80	17.55	-1	1,232	-0.08%
2019/09/06	1	18.35	0	0.00	18.25	1	1,228	0.08%
2019/08/29	0	0.00	1	17.35	17.40	-1	1,213	-0.08%
2019/08/22	2	17.50	0	0.00	17.40	2	1,293	0.15%
2019/08/07	8	16.30	10	16.38	16.25	-2	1,368	-0.15%
2019/07/08	1	18.95	0	0.00	18.95	1	2,886	0.03%
2019/07/04	2	19.40	0	0.00	19.35	2	3,025	0.07%
2019/06/03	3	18.90	0	0.00	19.00	3	5,485	0.05%
2019/05/30	1	18.80	0	0.00	18.75	1	5,667	0.02%
2019/05/29	1	18.15	0	0.00	18.15	1	5,929	0.02%
2019/05/28	1	18.20	0	0.00	18.15	1	6,344	0.02%
2019/05/21	1	17.50	1	17.25	17.55	0	7,131	0.00%
2019/05/17	0	0.00	16	17.70	17.40	-16	7,548	-0.21%
2019/05/13	0	0.00	1	17.75	17.75	-1	8,610	-0.01%
2019/05/10	0	0.00	7	18.19	18.25	-7	8,636	-0.08%
2019/05/07	0	0.00	2	19.10	19.10	-2	8,754	-0.02%
2019/04/30	4	19.44	1	19.80	19.30	3	8,840	0.03%
2019/04/25	2	20.90	0	0.00	20.95	2	8,709	0.02%
2019/04/24	6	21.08	0	0.00	20.85	6	8,691	0.07%
2019/04/23	1	21.90	4	21.95	21.65	-3	8,579	-0.03%
2019/04/18	2	21.20	0	0.00	20.70	2	8,058	0.02%
2019/04/17	20	21.52	10	21.55	21.30	10	7,997	0.13%
2019/04/16	11	22.22	0	0.00	21.85	11	7,921	0.14%
2019/04/15	0	0.00	1	21.80	21.60	-1	7,713	-0.01%
2019/04/08	1	21.20	0	0.00	21.10	1	7,475	0.01%
2019/04/03	2	21.30	27	21.44	21.15	-25	7,446	-0.34%
2019/03/29	0	0.00	15	20.30	20.60	-15	7,273	-0.21%
2019/03/26	0	0.00	1	21.60	21.30	-1	7,649	-0.01%
2019/03/22	7	21.89	2	21.65	21.30	5	7,428	0.07%
2019/03/21	10	21.65	0	0.00	22.15	10	7,226	0.14%
2019/03/18	30	21.15	2	21.35	21.15	28	6,945	0.40%
2019/03/15	2	20.40	5	20.75	20.70	-3	6,757	-0.04%
2019/03/13	5	20.88	8	20.81	20.70	-3	6,777	-0.04%
2019/03/11	2	20.50	2	20.53	20.40	0	6,594	0.00%
2019/03/08	5	20.79	0	0.00	20.50	5	6,674	0.07%
2019/03/06	1	20.80	1	20.75	20.75	0	6,282	0.00%
2019/03/05	0	0.00	3	20.60	20.50	-3	6,401	-0.05%
2019/03/04	1	20.75	1	20.80	20.90	0	6,402	0.00%
2019/02/27	2	20.60	1	20.65	20.60	1	6,134	0.02%
2019/02/26	0	0.00	13	20.24	19.90	-13	5,759	-0.23%
2019/02/25	2	20.30	19	20.20	20.20	-17	5,731	-0.30%
2019/02/21	1	19.75	11	20.22	20.60	-10	5,529	-0.18%
2019/02/20	10	20.80	1	20.30	20.15	9	5,470	0.16%
2019/02/19	2	19.90	0	0.00	19.90	2	5,320	0.04%
2019/02/18	31	20.70	21	20.86	20.30	10	5,299	0.19%
2019/02/15	61	19.72	56	19.83	19.75	5	5,062	0.10%
2019/02/14	57	18.34	39	18.40	19.55	18	4,542	0.40%
2019/02/13	1	17.90	1	17.60	17.80	0	4,384	0.00%
2019/02/12	15	17.22	15	17.55	17.60	0	4,524	0.00%
2019/02/11	2	17.20	0	0.00	17.10	2	4,604	0.04%
2019/01/25	2	17.03	1	17.20	17.10	1	5,187	0.02%
2019/01/07	1	16.05	0	0.00	16.40	1	6,030	0.02%
2018/12/28	0	0.00	1	16.30	16.05	-1	6,500	-0.02%
2018/12/26	0	0.00	2	16.70	16.35	-2	6,578	-0.03%
2018/12/20	2	17.83	0	0.00	17.15	2	7,010	0.03%
2018/12/19	0	0.00	4	18.16	18.35	-4	6,916	-0.06%
2018/12/18	0	0.00	50	17.62	17.50	-50	6,619	-0.76%
2018/12/17	54	17.09	0	0.00	17.05	54	6,574	0.82%
2018/12/05	2	18.00	0	0.00	18.30	2	6,779	0.03%
2018/12/03	10	18.65	10	18.60	18.50	0	6,770	0.00%
2018/11/28	0	0.00	2	17.85	17.70	-2	6,479	-0.03%
2018/11/27	2	17.00	0	0.00	17.20	2	6,256	0.03%
2018/11/26	0	0.00	1	16.55	16.55	-1	6,309	-0.02%
2018/11/22	0	0.00	2	16.65	16.65	-2	6,292	-0.03%
2018/11/20	3	17.32	3	17.10	16.80	0	6,274	0.00%
2018/11/19	0	0.00	1	17.00	17.10	-1	6,144	-0.02%
2018/11/16	3	16.82	22	17.00	16.55	-19	6,064	-0.31%
2018/11/15	23	16.53	0	0.00	16.50	23	6,016	0.38%
2018/11/13	1	16.60	1	16.85	17.00	0	5,903	0.00%
2018/11/09	1	16.85	0	0.00	17.15	1	5,681	0.02%
2018/11/07	0	0.00	20	16.30	16.30	-20	5,495	-0.36%
2018/11/06	0	0.00	1	16.95	16.30	-1	5,555	-0.02%
2018/11/05	23	16.72	2	16.93	16.70	21	5,505	0.38%
2018/11/01	1	15.10	21	15.50	15.60	-20	5,116	-0.39%
2018/10/31	20	15.50	0	0.00	15.30	20	5,056	0.40%
2018/10/25	0	0.00	2	14.15	13.60	-2	4,938	-0.04%
2018/10/15	0	0.00	1	15.35	15.00	-1	6,193	-0.02%
2018/10/04	0	0.00	1	20.50	20.40	-1	6,228	-0.02%
2018/10/03	1	20.45	0	0.00	20.30	1	6,317	0.02%
2018/10/02	1	21.40	1	21.90	20.35	0	6,449	0.00%
2018/10/01	2	21.40	2	21.55	21.55	0	6,685	0.00%
2018/09/28	1	21.50	0	0.00	21.60	1	6,984	0.01%
2018/09/25	0	0.00	1	20.80	20.55	-1	6,936	-0.01%
2018/09/21	0	0.00	1	20.50	20.35	-1	7,004	-0.01%
2018/09/19	2	20.30	0	0.00	20.05	2	7,458	0.03%
2018/08/31	0	0.00	1	24.55	24.00	-1	10,473	-0.01%
2018/08/30	0	0.00	1	23.60	23.80	-1	10,375	-0.01%
2018/08/27	0	0.00	1	23.00	23.05	-1	10,485	-0.01%
2018/08/22	3	22.50	0	0.00	22.50	3	11,025	0.03%
2018/08/20	1	22.20	0	0.00	22.10	1	11,180	0.01%
2018/08/17	0	0.00	4	22.60	22.55	-4	11,181	-0.04%
2018/08/16	4	22.70	0	0.00	22.55	4	11,174	0.04%
2018/08/15	0	0.00	5	22.50	22.25	-5	11,171	-0.04%
2018/08/10	2	26.00	3	24.95	24.80	-1	11,066	-0.01%
2018/08/09	2	26.13	0	0.00	25.80	2	11,022	0.02%
2018/08/08	1	26.55	2	26.80	26.10	-1	11,075	-0.01%
2018/08/06	0	0.00	1	26.80	26.80	-1	11,158	-0.01%
2018/08/03	0	0.00	2	27.50	27.80	-2	11,206	-0.02%
2018/08/02	3	27.35	0	0.00	27.10	3	11,191	0.03%
2018/08/01	2	28.90	0	0.00	28.65	2	11,116	0.02%
2018/07/30	3	28.82	2	28.78	28.60	1	11,145	0.01%
2018/07/27	1	29.50	0	0.00	29.50	1	11,101	0.01%
2018/07/26	1	29.55	1	28.90	28.75	0	11,048	0.00%
2018/07/25	3	29.78	3	29.15	29.20	0	10,983	0.00%
2018/07/24	8	29.91	8	29.67	29.75	0	10,894	0.00%
2018/07/23	12	30.05	13	29.91	29.00	-1	10,692	-0.01%
2018/07/20	16	29.07	11	28.95	30.25	5	10,404	0.05%
2018/07/19	6	28.12	13	28.13	28.50	-7	9,941	-0.07%
2018/07/18	11	28.38	10	28.88	28.15	1	9,977	0.01%
2018/07/16	2	28.35	2	28.30	27.75	0	9,749	0.00%
2018/07/13	5	28.67	1	28.50	28.50	4	9,704	0.04%
2018/07/11	23	29.01	23	28.86	28.70	0	9,559	0.00%
2018/07/10	6	28.51	6	28.73	28.80	0	9,516	0.00%
2018/07/09	14	28.89	15	29.09	28.90	-1	9,332	-0.01%
2018/07/06	1	28.65	2	27.68	29.10	-1	8,951	-0.01%
2018/07/05	1	26.70	1	27.35	26.70	0	8,674	0.00%
2018/07/04	1	27.30	0	0.00	26.40	1	8,667	0.01%
2018/07/03	7	27.74	5	28.34	27.10	2	8,645	0.02%
2018/07/02	14	28.97	10	28.90	28.30	4	8,549	0.05%
2018/06/29	1	28.70	0	0.00	28.70	1	8,516	0.01%
2018/06/28	2	29.85	0	0.00	27.90	2	8,497	0.02%
2018/06/27	1	29.40	0	0.00	29.25	1	8,282	0.01%
2018/06/26	22	28.70	18	28.40	28.40	4	7,862	0.05%
2018/06/25	11	30.36	11	29.69	27.90	0	7,912	0.00%
2018/06/22	5	31.85	54	30.84	30.00	-49	7,719	-0.63%
2018/06/21	56	30.29	1	31.70	31.15	55	7,077	0.78%
2018/06/20	0	0.00	1	28.50	28.90	-1	6,337	-0.02%
2018/06/19	0	0.00	1	26.15	26.95	-1	5,755	-0.02%
2018/06/15	1	25.50	0	0.00	25.15	1	5,566	0.02%
2018/06/04	0	0.00	2	26.30	26.10	-2	5,868	-0.03%
2018/05/31	1	28.35	0	0.00	26.50	1	5,749	0.02%
2018/05/30	2	28.95	0	0.00	28.35	2	5,640	0.04%
2018/05/29	0	0.00	2	28.90	28.90	-2	5,324	-0.04%
2018/05/28	2	26.55	0	0.00	26.30	2	5,210	0.04%
2018/05/24	1	27.10	0	0.00	26.65	1	5,281	0.02%
2018/05/22	2	27.30	0	0.00	27.05	2	5,393	0.04%
2018/05/15	3	27.05	5	26.93	26.85	-2	5,781	-0.03%
2018/05/14	2	26.25	0	0.00	26.30	2	5,912	0.03%
2018/05/11	2	25.85	0	0.00	26.65	2	6,014	0.03%
2018/05/10	7	25.45	7	25.53	25.20	0	5,914	0.00%
2018/05/07	10	24.63	16	24.76	25.05	-6	5,933	-0.10%
2018/05/04	19	24.15	15	24.51	23.90	4	5,922	0.07%
2018/05/03	3	24.02	0	0.00	23.85	3	5,928	0.05%
2018/05/02	0	0.00	2	24.10	23.70	-2	5,947	-0.03%
2018/04/30	3	23.25	3	22.90	23.25	0	5,972	0.00%
2018/04/25	13	21.36	13	21.15	21.60	0	6,620	0.00%
2018/04/24	0	0.00	3	19.45	20.90	-3	6,808	-0.04%
2018/04/19	4	22.55	4	22.30	22.55	0	7,196	0.00%
2018/04/18	16	22.18	15	22.50	22.30	1	7,466	0.01%
2018/04/17	6	22.72	6	23.03	22.20	0	7,541	0.00%
2018/04/16	19	23.45	20	23.81	23.20	-1	7,687	-0.01%
2018/04/13	1	23.10	0	0.00	23.00	1	8,000	0.01%
2018/04/10	1	23.80	0	0.00	23.00	1	9,255	0.01%
2018/04/03	0	0.00	1	25.90	25.75	-1	10,503	-0.01%
2018/04/02	10	26.71	10	27.13	26.50	0	11,171	0.00%
2018/03/31	18	27.35	20	27.46	27.20	-2	11,562	-0.02%
2018/03/30	15	25.59	15	25.88	25.60	0	11,431	0.00%
2018/03/29	11	25.94	11	26.21	25.65	0	11,564	0.00%
2018/03/28	27	26.32	25	26.09	25.90	2	11,759	0.02%
2018/03/20	7	26.81	7	26.84	26.80	0	12,025	0.00%
2018/03/19	1	26.90	0	0.00	26.60	1	12,383	0.01%
2018/03/15	2	27.73	2	27.85	27.55	0	12,935	0.00%
2018/03/13	6	27.65	0	0.00	27.65	6	13,221	0.05%
2018/03/12	5	28.15	6	27.28	28.20	-1	13,332	-0.01%
2018/03/09	7	26.32	13	26.68	26.70	-6	13,288	-0.05%
2018/03/07	2	28.85	0	0.00	28.60	2	13,633	0.01%
2018/03/06	22	29.00	13	28.98	28.85	9	13,904	0.06%
2018/03/05	39	28.93	58	28.84	28.20	-19	14,295	-0.13%
2018/03/02	10	29.49	0	0.00	29.30	10	14,638	0.07%
2018/02/27	0	0.00	2	30.60	29.90	-2	15,070	-0.01%
2018/02/26	10	30.44	8	31.00	30.40	2	15,303	0.01%
2018/02/23	2	30.70	2	30.30	30.10	0	15,273	0.00%
2018/02/22	3	30.52	0	0.00	30.50	3	15,393	0.02%
2018/02/21	10	28.83	9	29.05	29.70	1	15,313	0.01%
2018/02/12	0	0.00	4	27.36	27.80	-4	15,343	-0.03%
2018/02/09	0	0.00	10	25.80	26.60	-10	15,288	-0.07%
2018/02/08	27	28.91	17	29.30	28.65	10	15,097	0.07%
2018/02/07	3	30.00	0	0.00	28.20	3	14,990	0.02%
2018/02/06	1	29.95	10	29.90	29.35	-9	15,184	-0.06%
2018/02/05	10	32.55	2	32.85	32.60	8	14,999	0.05%
2018/01/31	3	36.05	3	35.90	35.95	0	15,019	0.00%
2018/01/30	1	36.20	0	0.00	35.60	1	15,085	0.01%
2018/01/29	2	36.63	20	36.35	36.30	-18	15,087	-0.12%
2018/01/26	2	35.35	0	0.00	35.20	2	15,090	0.01%
2018/01/25	10	36.22	12	35.80	35.80	-2	15,332	-0.01%
2018/01/24	2	36.55	6	36.70	36.05	-4	15,375	-0.03%
2018/01/23	9	36.62	0	0.00	36.00	9	15,722	0.06%
2018/01/22	5	35.51	15	36.80	37.00	-10	15,884	-0.06%
2018/01/19	12	36.70	14	37.76	35.80	-2	15,980	-0.01%
2018/01/18	3	40.10	3	39.95	39.55	0	15,534	0.00%
2018/01/17	1	41.00	4	40.75	40.95	-3	15,414	-0.02%
2018/01/16	14	42.04	19	42.36	41.30	-5	15,409	-0.03%
2018/01/12	12	41.58	4	41.25	40.25	8	15,232	0.05%
2018/01/11	4	39.86	8	40.15	39.80	-4	15,086	-0.03%
2018/01/10	4	40.20	2	41.00	40.20	2	15,058	0.01%
2018/01/09	17	40.60	10	40.85	41.20	7	15,144	0.05%
2018/01/08	0	0.00	10	44.25	40.50	-10	15,071	-0.07%
2018/01/05	12	44.74	2	44.63	44.35	10	14,699	0.07%
2018/01/04	38	45.56	12	45.39	44.15	26	14,418	0.18%
2018/01/03	5	43.64	4	44.06	44.80	1	13,966	0.01%
2018/01/02	6	39.25	4	40.25	40.75	2	13,344	0.01%