達運 (6120)-宏遠-台南券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.90
漲跌
▼0.15
漲幅
-0.93%
成交量
4,168張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:14:30

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

達運 (6120)籌碼相關－宏遠-台南券商分點個股進出

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

宏遠-台南券商分點個股進出
宏遠-台南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	0	0.00	1	16.45	16.60	-1	9,952	-0.01%
2024/05/27	1	16.40	0	0.00	16.15	1	9,811	0.01%
2024/05/20	3	15.47	0	0.00	15.45	3	9,928	0.03%
2024/05/17	1	15.50	0	0.00	15.55	1	10,007	0.01%
2024/05/09	3	15.90	0	0.00	15.80	3	10,793	0.03%
2024/05/08	0	0.00	5	15.70	15.65	-5	10,798	-0.05%
2024/05/06	3	15.57	0	0.00	15.60	3	10,907	0.03%
2024/05/03	11	15.75	0	0.00	15.45	11	10,980	0.10%
2024/04/30	0	0.00	1	17.25	17.00	-1	10,716	-0.01%
2024/04/29	50	17.40	0	0.00	17.50	50	10,872	0.46%
2024/04/25	2	16.80	0	0.00	16.85	2	11,515	0.02%
2024/04/24	3	16.90	0	0.00	16.80	3	12,382	0.02%
2024/04/23	3	16.98	2	16.85	16.70	1	12,508	0.01%
2024/04/19	1	15.40	0	0.00	15.75	1	12,587	0.01%
2024/04/18	0	0.00	1	15.90	15.90	-1	13,006	-0.01%
2024/04/17	0	0.00	1	15.60	15.60	-1	14,719	-0.01%
2024/04/16	0	0.00	5	15.90	15.60	-5	15,102	-0.03%
2024/04/15	6	16.60	0	0.00	16.40	6	15,356	0.04%
2024/04/12	1	16.90	0	0.00	16.75	1	15,296	0.01%
2024/04/10	0	0.00	1	17.40	17.55	-1	15,264	-0.01%
2024/04/09	1	17.65	5	17.35	17.25	-4	15,120	-0.03%
2024/04/08	14	18.42	2	18.50	17.90	12	14,805	0.08%
2024/04/03	1	18.40	17	18.19	18.60	-16	13,686	-0.12%
2024/04/02	0	0.00	21	17.31	16.95	-21	12,806	-0.16%
2024/03/28	1	16.15	0	0.00	16.15	1	12,089	0.01%
2024/03/27	5	15.90	0	0.00	15.95	5	12,044	0.04%
2024/03/25	0	0.00	10	16.21	16.25	-10	11,947	-0.08%
2024/03/22	0	0.00	3	15.75	15.95	-3	11,882	-0.03%
2024/03/19	0	0.00	1	15.90	15.85	-1	11,777	-0.01%
2024/03/18	5	15.89	0	0.00	15.95	5	11,743	0.04%
2024/03/15	0	0.00	20	15.65	15.75	-20	11,764	-0.17%
2024/03/13	3	16.30	0	0.00	15.95	3	11,681	0.03%
2024/03/12	8	16.70	2	16.90	16.95	6	11,466	0.05%
2024/03/11	0.1	16.50	4	16.50	16.50	-4	11,000	-0.04%
2024/03/07	1	15.30	0	0.00	15.35	1	10,660	0.01%
2024/03/04	0	0.00	20	15.70	15.50	-20	10,356	-0.19%
2024/03/01	1	15.45	0	0.00	15.40	1	10,307	0.01%
2024/02/27	1	15.75	1	16.15	15.80	0	10,237	0.00%
2024/02/26	0	0.00	3	16.10	16.20	-3	10,170	-0.03%
2024/02/22	1	16.35	0	0.00	16.35	1	10,080	0.01%
2024/02/20	25	16.90	10	16.85	16.65	15	9,965	0.15%
2024/02/19	1	17.00	4	17.26	16.85	-3	9,869	-0.03%
2024/02/15	5	16.30	2	16.40	16.30	3	9,410	0.03%
2024/02/02	0	0.00	1	15.60	15.50	-1	9,147	-0.01%
2024/01/31	3	15.68	2	15.65	15.50	1	9,015	0.01%
2024/01/26	41	16.43	41	16.19	15.80	0	8,713	0.00%
2024/01/25	0	0.00	2	16.05	15.95	-2	8,589	-0.02%
2024/01/23	4	16.75	2	16.40	16.40	2	8,338	0.02%
2024/01/22	1	16.70	0	0.00	16.45	1	8,093	0.01%
2024/01/19	7	17.33	4	16.93	16.90	3	7,868	0.04%
2024/01/18	12	16.86	16	17.25	17.45	-4	7,224	-0.06%
2024/01/17	1	15.80	1	15.90	15.90	0	6,305	0.00%
2024/01/16	12	16.45	5	16.76	16.40	7	6,114	0.11%
2024/01/15	10	16.73	10	16.89	16.80	0	5,822	0.00%
2024/01/12	2	16.60	11	16.74	16.80	-9	5,465	-0.16%
2024/01/11	51	16.97	52	17.26	16.45	-1	4,982	-0.02%
2024/01/10	0	0.00	13	15.29	16.25	-13	3,206	-0.41%
2024/01/09	0	0.00	25	14.96	14.80	-25	2,785	-0.90%
2024/01/05	16	14.26	6	14.08	14.15	10	2,603	0.38%
2024/01/02	0	0.00	1	13.50	13.40	-1	2,594	-0.04%
2023/12/22	0	0.00	3	13.32	13.25	-3	3,109	-0.10%
2023/12/21	0	0.00	5	13.30	13.30	-5	3,140	-0.16%
2023/12/20	0	0.00	1	13.50	13.50	-1	3,214	-0.03%
2023/12/19	0	0.00	1	13.30	13.30	-1	3,325	-0.03%
2023/12/18	0	0.00	16	13.45	13.45	-16	3,336	-0.48%
2023/12/08	0	0.00	1	13.80	13.80	-1	4,394	-0.02%
2023/11/30	2	13.40	2	13.60	13.75	0	5,063	0.00%
2023/11/29	0	0.00	6	13.85	13.85	-6	5,040	-0.12%
2023/11/28	0	0.00	1	13.95	13.95	-1	5,055	-0.02%
2023/11/22	0	0.00	3	14.10	14.10	-3	5,085	-0.06%
2023/11/21	28	14.00	10	14.20	14.05	18	5,030	0.36%
2023/11/10	10	13.40	0	0.00	13.40	10	5,277	0.19%
2023/11/09	1	13.70	3	13.72	13.55	-2	5,324	-0.04%
2023/11/07	0	0.00	3	13.93	13.90	-3	5,473	-0.05%
2023/11/03	0	0.00	1	14.00	13.90	-1	5,876	-0.02%
2023/11/02	5	14.15	0	0.00	14.10	5	5,977	0.08%
2023/10/26	0	0.00	7	14.20	14.10	-7	6,188	-0.11%
2023/10/25	0	0.00	1	14.55	14.45	-1	6,233	-0.02%
2023/10/23	1	13.95	3	13.90	14.00	-2	6,551	-0.03%
2023/10/20	3	13.55	0	0.00	13.50	3	6,653	0.05%
2023/10/18	1	14.15	2	13.90	13.90	-1	6,942	-0.01%
2023/10/16	23	14.76	0	0.00	14.30	23	7,417	0.31%
2023/10/13	1	14.70	2	14.70	14.70	-1	7,394	-0.01%
2023/10/11	5	15.17	1	14.85	14.75	4	7,913	0.05%
2023/10/06	3	16.10	0	0.00	15.90	3	8,521	0.04%
2023/10/05	1	16.25	5	16.53	16.30	-4	9,007	-0.04%
2023/10/04	1	15.80	1	16.00	16.20	0	9,543	0.00%
2023/10/03	1	15.70	1	16.00	16.05	0	9,820	0.00%
2023/10/02	1	16.15	7	16.04	16.15	-6	9,763	-0.06%
2023/09/28	1	15.90	0	0.00	15.80	1	9,746	0.01%
2023/09/27	2	15.85	0	0.00	15.90	2	9,694	0.02%
2023/09/26	2	15.90	0	0.00	15.80	2	9,679	0.02%
2023/09/22	41	15.15	44	15.37	16.00	-3	9,645	-0.03%
2023/09/21	0	0.00	2	15.45	15.45	-2	9,548	-0.02%
2023/09/19	4	16.23	4	15.80	15.85	0	9,608	0.00%
2023/09/18	6	16.53	4	16.15	16.10	2	9,959	0.02%
2023/09/15	0	0.00	1	15.55	15.55	-1	10,661	-0.01%
2023/09/14	0	0.00	4	15.74	15.70	-4	10,989	-0.04%
2023/09/13	0	0.00	6	15.01	14.95	-6	11,493	-0.05%
2023/09/12	4	15.15	2	15.65	14.50	2	11,354	0.02%
2023/09/11	0	0.00	5	15.50	15.50	-5	10,920	-0.05%
2023/09/08	1	13.95	0	0.00	14.10	1	10,897	0.01%
2023/09/07	2	14.18	1	14.10	14.10	1	10,884	0.01%
2023/08/30	1	14.75	0	0.00	14.75	1	10,924	0.01%
2023/08/28	3	14.35	0	0.00	14.40	3	10,894	0.03%
2023/08/24	2	15.00	3	15.40	14.85	-1	10,970	-0.01%
2023/08/22	1	14.75	0	0.00	14.60	1	10,845	0.01%
2023/08/21	0	0.00	1	15.35	15.20	-1	10,781	-0.01%
2023/08/18	7	15.19	1	15.65	15.10	6	10,763	0.06%
2023/08/16	2	15.10	0	0.00	15.10	2	10,657	0.02%
2023/08/15	0	0.00	4	15.25	15.45	-4	10,600	-0.04%
2023/08/14	11	14.80	1	14.95	14.85	10	10,529	0.09%
2023/08/11	13	15.11	14	15.39	15.30	-1	10,457	-0.01%
2023/08/10	12	14.34	0	0.00	14.70	12	10,312	0.12%
2023/08/09	20.1	15.13	0	0.00	15.10	20.1	10,074	0.20%
2023/08/08	0	0.00	6	16.81	16.75	-6	9,895	-0.06%
2023/08/07	5	16.45	1	16.55	16.50	4	9,784	0.04%
2023/08/02	6	16.18	0	0.00	16.15	6	9,702	0.06%
2023/08/01	1	16.65	5.4	16.71	16.65	-4.4	9,609	-0.05%
2023/07/31	2	16.95	2	16.63	16.65	0	9,576	0.00%
2023/07/28	2	16.85	2	16.93	16.95	0	9,484	0.00%
2023/07/27	3	17.43	4	17.43	17.20	-1	9,398	-0.01%
2023/07/26	3	16.35	16	16.43	16.45	-13	9,213	-0.14%
2023/07/25	1	17.25	1	17.50	17.65	0	8,969	0.00%
2023/07/24	2	17.55	5	17.40	17.25	-3	8,812	-0.03%
2023/07/21	17	17.80	1	17.70	17.70	16	8,670	0.18%
2023/07/20	8	19.16	10	19.25	18.90	-2	8,434	-0.02%
2023/07/19	10	19.14	15	19.26	19.20	-5	8,219	-0.06%
2023/07/18	3	18.65	10	19.20	18.20	-7	7,875	-0.09%
2023/07/17	4	19.21	5.1	19.05	18.95	-1.1	7,689	-0.01%
2023/07/14	14	19.29	13	19.17	18.75	1	7,505	0.01%
2023/07/13	30.1	19.67	5	19.98	19.15	25.1	7,164	0.35%
2023/07/12	27	18.10	29	18.38	18.90	-2	6,415	-0.03%
2023/07/11	41	17.63	59	17.69	17.70	-18	5,935	-0.30%
2023/07/10	14	17.31	1	17.50	17.50	13	5,248	0.25%
2023/07/07	0.3	15.90	4	15.75	15.95	-3.7	4,908	-0.08%
2023/07/06	8.1	15.30	0	0.00	15.40	8.1	4,824	0.17%
2023/07/04	1	14.85	1	14.90	14.90	0	4,762	0.00%
2023/06/30	1	14.80	1	15.15	15.15	0	4,708	0.00%
2023/06/28	0	0.00	1	14.60	14.55	-1	4,674	-0.02%
2023/06/27	11	14.74	0	0.00	14.40	11	4,644	0.24%
2023/06/26	31	15.49	15	15.85	15.25	16	4,497	0.36%
2023/06/21	34	16.02	10	16.30	15.85	24	4,000	0.60%
2023/06/20	18	14.52	27	15.12	15.55	-9	3,047	-0.30%
2023/06/19	8	14.26	4	14.39	14.15	4	2,575	0.16%
2023/06/14	0	0.00	0	11.20	11.25	0	1,665	0.00%
2023/06/13	0	0.00	3	11.05	11.00	-3	1,634	-0.18%
2023/06/09	3	10.95	0	0.00	10.85	3	1,595	0.19%
2023/05/24	0	0.00	2	10.45	10.70	-2	1,424	-0.14%
2023/05/23	0	0.00	3	10.40	10.45	-3	1,436	-0.21%
2023/05/22	0	0.00	3	10.45	10.45	-3	1,463	-0.20%
2023/05/18	0	0.00	2	10.45	10.35	-2	1,525	-0.13%
2023/05/17	10	10.38	0	0.00	10.40	10	1,528	0.65%
2023/05/15	0	0.00	4	10.05	10.10	-4	1,567	-0.26%
2023/04/18	0	0.00	10	11.40	11.45	-10	1,532	-0.65%
2023/04/13	1	10.85	0	0.00	10.75	1	1,381	0.07%
2023/04/10	25	10.50	25	10.55	10.55	0	1,336	0.00%
2023/04/07	0	0.00	0.1	10.80	10.70	-0.1	1,316	-0.01%
2023/03/28	10	10.75	0	0.00	10.40	10	1,265	0.79%
2023/03/24	0	0.00	6	10.60	10.60	-6	1,246	-0.48%
2023/03/21	0.1	10.60	0	0.00	10.60	0.1	1,145	0.01%
2023/03/16	0	0.00	40	9.90	9.96	-40	1,074	-3.72%
2023/03/15	0	0.00	5	10.10	9.96	-5	1,071	-0.47%
2023/03/13	0	0.00	4	10.10	10.00	-4	1,082	-0.37%
2023/03/08	0	0.00	2	10.40	10.40	-2	1,064	-0.19%
2023/03/02	0	0.00	2	10.20	10.15	-2	1,020	-0.20%
2023/02/22	0	10.35	0	0.00	10.30	0	939	0.00%
2023/01/06	0.1	8.94	0	0.00	8.92	0.1	626	0.02%
2022/12/26	0	0.00	10	9.02	8.99	-10	704	-1.42%
2022/12/23	0.1	8.76	0	0.00	9.05	0.1	716	0.01%
2022/12/22	0	0.00	1	8.90	8.84	-1	716	-0.14%
2022/12/21	5	8.73	5	8.79	8.83	0	737	0.00%
2022/12/07	11	9.00	0	0.00	9.00	11	821	1.34%
2022/11/16	2	9.20	10	9.20	9.15	-8	1,273	-0.63%
2022/10/06	0	0.00	10	9.18	9.23	-10	1,644	-0.61%
2022/06/02	0	0.00	10	10.85	10.75	-10	3,155	-0.32%
2022/05/31	1	10.50	0	0.00	10.65	1	2,886	0.03%
2022/05/27	15	10.63	5	10.55	10.45	10	2,700	0.37%
2022/05/18	0	0.00	1	11.15	11.15	-1	2,169	-0.05%
2022/05/05	0	0.00	2	10.90	10.85	-2	2,445	-0.08%
2022/04/29	2	10.80	0	0.00	10.60	2	2,523	0.08%
2022/04/20	0	0.00	3	11.25	11.30	-3	2,815	-0.11%
2022/04/19	3	11.45	0	0.00	11.20	3	3,010	0.10%
2022/03/11	0	0.00	1	13.10	13.20	-1	11,265	-0.01%
2022/03/10	0	0.00	2	13.15	13.10	-2	11,290	-0.02%
2022/03/07	25	12.30	0	0.00	12.20	25	11,190	0.22%
2022/03/04	0	0.00	1	12.80	12.80	-1	11,281	-0.01%
2022/03/03	2	13.08	6	13.00	13.00	-4	11,300	-0.04%
2022/01/25	0	0.00	1	12.85	12.75	-1	10,972	-0.01%
2022/01/24	1	13.10	2	13.10	13.15	-1	10,947	-0.01%
2022/01/18	2	13.90	0	0.00	13.75	2	10,828	0.02%
2022/01/17	11	13.65	2	13.65	13.65	9	10,791	0.08%
2022/01/14	2	13.30	1	13.25	13.35	1	10,755	0.01%
2022/01/12	6	14.15	0	0.00	14.00	6	10,594	0.06%
2022/01/10	3	14.80	8	14.69	14.40	-5	10,207	-0.05%
2022/01/06	5	14.85	11	15.30	15.15	-6	9,598	-0.06%
2022/01/05	18	14.98	8	15.57	14.90	10	9,413	0.11%
2022/01/04	41	15.38	0	0.00	15.10	41	8,986	0.46%
2022/01/03	54	16.13	16	16.18	16.10	38	8,602	0.44%
2021/12/30	9	15.18	12	15.68	16.00	-3	7,340	-0.04%
2021/12/29	1	14.50	0	0.00	14.55	1	6,655	0.02%
2021/12/28	0	0.00	3	14.90	14.60	-3	6,490	-0.05%
2021/12/27	3	14.50	13	14.43	14.45	-10	6,159	-0.16%
2021/12/24	9	14.20	11	14.10	14.10	-2	6,077	-0.03%
2021/12/23	2	14.43	0	0.00	14.35	2	6,005	0.03%
2021/12/22	21	14.56	1	14.30	14.30	20	5,924	0.34%
2021/12/21	0	0.00	3	13.95	13.95	-3	5,385	-0.06%
2021/12/20	0	0.00	1	14.10	14.10	-1	5,307	-0.02%
2021/12/17	18	14.13	1	14.00	14.00	17	5,250	0.32%
2021/12/16	10	14.65	1	14.85	14.85	9	5,064	0.18%
2021/12/15	12	14.57	2	15.23	14.60	10	4,812	0.21%
2021/12/14	18	14.88	1	16.30	14.10	17	4,038	0.42%
2021/12/13	29	15.27	0	0.00	15.55	29	3,048	0.95%
2021/12/10	5	13.49	2	13.70	14.15	3	2,758	0.11%
2021/12/09	0	0.00	3	12.90	12.90	-3	2,045	-0.15%
2021/11/16	1	11.00	0	0.00	10.90	1	1,240	0.08%
2021/11/15	5	10.90	0	0.00	10.85	5	1,236	0.40%
2021/11/12	2	11.00	0	0.00	10.90	2	1,226	0.16%
2021/11/10	17	11.20	0	0.00	11.15	17	1,203	1.41%
2021/08/13	2	12.30	0	0.00	12.25	2	1,972	0.10%
2021/08/06	0	0.00	1	13.40	13.35	-1	2,058	-0.05%
2021/08/05	1	13.50	0	0.00	13.55	1	2,111	0.05%
2021/07/27	0	0.00	10	13.65	13.55	-10	2,436	-0.41%
2021/07/22	0	0.00	1	13.70	13.80	-1	2,696	-0.04%
2021/07/21	10	13.15	0	0.00	13.15	10	2,834	0.35%
2021/07/20	1	13.55	0	0.00	13.45	1	3,015	0.03%
2021/07/19	1	14.45	1	14.20	14.25	0	3,107	0.00%
2021/06/28	50	14.45	50	13.66	13.75	0	5,029	0.00%
2021/06/16	0	0.00	1	13.55	13.55	-1	6,069	-0.02%
2021/06/08	1	13.95	0	0.00	13.95	1	6,375	0.02%
2021/05/11	2	14.05	0	0.00	14.05	2	6,343	0.03%
2021/05/04	3	14.30	0	0.00	14.80	3	6,154	0.05%
2021/05/03	20	16.20	20	15.90	15.85	0	6,039	0.00%
2021/04/29	2	17.05	0	0.00	17.05	2	5,940	0.03%
2021/04/27	25	17.70	10	17.95	17.70	15	5,780	0.26%
2021/04/26	3	18.42	0	0.00	18.25	3	5,597	0.05%
2021/04/23	1	17.60	6	18.03	18.00	-5	5,401	-0.09%
2021/04/22	9	17.99	2	18.55	17.00	7	5,269	0.13%
2021/04/21	2	18.10	0	0.00	18.35	2	5,031	0.04%
2021/04/16	3	17.40	0	0.00	17.40	3	4,822	0.06%
2021/04/14	3	16.40	0	0.00	16.75	3	4,583	0.07%
2021/04/13	0	0.00	20	17.75	16.90	-20	4,557	-0.44%
2021/04/12	30	17.67	43	17.79	17.70	-13	4,493	-0.29%
2021/04/09	12	17.54	0	0.00	17.35	12	4,339	0.28%
2021/04/08	20	17.33	0	0.00	17.30	20	4,247	0.47%
2021/04/07	1	17.00	15	17.32	17.35	-14	4,208	-0.33%
2021/04/06	22	17.15	15	17.38	16.85	7	4,178	0.17%
2021/04/01	23	17.23	13	17.45	17.00	10	4,311	0.23%
2021/03/31	21	16.61	15	16.85	16.85	6	4,099	0.15%
2021/03/30	0	0.00	2	16.05	16.10	-2	3,892	-0.05%
2021/03/29	0	0.00	3	15.37	15.40	-3	3,593	-0.08%
2021/03/24	1	14.90	0	0.00	14.90	1	3,567	0.03%
2021/03/22	1	15.50	0	0.00	15.55	1	3,447	0.03%
2021/03/18	2	15.25	9	14.57	15.30	-7	3,049	-0.23%
2021/03/08	0	0.00	5	13.75	13.50	-5	3,479	-0.14%
2021/03/05	0	0.00	4	13.85	13.50	-4	3,730	-0.11%
2021/03/03	0	0.00	20	14.15	14.10	-20	3,955	-0.51%
2021/02/04	0	0.00	5	12.80	12.70	-5	4,590	-0.11%
2021/02/03	5	13.15	0	0.00	13.00	5	4,579	0.11%
2021/01/25	1	12.50	0	0.00	12.55	1	4,361	0.02%
2021/01/22	0	0.00	10	12.45	12.65	-10	4,354	-0.23%
2021/01/21	10	12.85	0	0.00	12.40	10	4,341	0.23%
2021/01/19	0	0.00	10	13.37	13.20	-10	4,281	-0.23%
2021/01/14	10	14.20	10	14.05	14.05	0	4,215	0.00%
2021/01/13	10	14.40	30	13.65	14.00	-20	4,188	-0.48%
2021/01/12	10	13.60	0	0.00	13.30	10	4,103	0.24%
2021/01/11	20	13.98	0	0.00	13.80	20	4,076	0.49%
2021/01/08	0	0.00	125	13.62	13.60	-125	4,066	-3.07%	大賣/鉅額交易
2021/01/07	0	0.00	20	13.95	13.80	-20	4,093	-0.49%
2021/01/06	94	14.01	146	14.22	13.80	-52	4,117	-1.26%	大賣/
2021/01/05	0	0.00	48	14.35	14.30	-48	4,033	-1.19%
2021/01/04	40	14.25	0	0.00	14.25	40	3,993	1.00%
2020/12/31	8	14.09	0	0.00	14.10	8	3,966	0.20%
2020/12/30	15	14.55	76	14.25	14.25	-61	3,931	-1.55%
2020/12/29	59	14.45	7	14.46	14.50	52	3,900	1.33%
2020/12/28	78	14.84	5	15.01	14.85	73	3,815	1.91%
2020/12/22	58	14.20	0	0.00	13.80	58	3,450	1.68%
2020/12/21	72	13.56	2	13.60	13.60	70	3,323	2.11%
2020/12/15	2	14.30	0	0.00	13.65	2	3,289	0.06%
2020/12/11	3	13.85	0	0.00	13.60	3	3,222	0.09%
2020/12/10	4	14.09	0	0.00	13.95	4	3,164	0.13%
2020/12/07	4	14.05	0	0.00	14.25	4	3,048	0.13%
2020/12/04	27	14.13	15	14.48	14.50	12	2,894	0.41%
2020/12/02	10	13.90	0	0.00	13.90	10	2,725	0.37%
2020/12/01	3	14.13	5	14.40	14.30	-2	2,750	-0.07%
2020/11/23	0	0.00	30	12.60	12.65	-30	2,395	-1.25%
2020/11/20	13	12.85	8	12.80	12.65	5	2,329	0.21%
2020/11/19	33	12.89	12	12.78	12.90	21	1,896	1.11%
2020/09/23	3	11.45	0	0.00	11.50	3	2,355	0.13%
2020/09/17	0	0.00	1	11.95	11.95	-1	2,337	-0.04%
2020/09/16	1	11.85	0	0.00	11.85	1	2,339	0.04%
2020/09/03	0	0.00	2	11.75	11.85	-2	2,171	-0.09%
2020/08/24	0	0.00	15	10.60	10.60	-15	2,117	-0.71%
2020/08/20	2	10.20	10	10.40	10.40	-8	2,123	-0.38%
2020/08/03	0	0.00	1	11.95	11.80	-1	2,056	-0.05%
2020/07/31	6	12.02	0	0.00	12.00	6	2,039	0.29%
2020/07/10	0	0.00	1	11.80	11.80	-1	2,011	-0.05%
2020/07/09	1	12.20	0	0.00	12.25	1	1,988	0.05%
2020/07/03	0	0.00	1	11.10	11.00	-1	1,589	-0.06%
2020/06/19	0	0.00	2	11.25	11.05	-2	1,653	-0.12%
2020/06/18	0	0.00	5	10.70	10.95	-5	1,633	-0.31%
2020/06/17	0	0.00	7	10.55	10.55	-7	1,612	-0.43%
2020/06/15	10	10.45	0	0.00	10.30	10	1,700	0.59%
2020/06/05	0	0.00	2	11.33	11.55	-2	1,780	-0.11%
2020/06/04	0	0.00	1	10.60	10.55	-1	1,705	-0.06%
2020/06/03	0	0.00	1	10.80	10.75	-1	1,725	-0.06%
2020/05/20	2	10.55	0	0.00	10.50	2	1,889	0.11%
2020/04/13	5	10.70	0	0.00	10.45	5	1,826	0.27%
2020/04/09	0	0.00	1	10.20	10.35	-1	1,909	-0.05%
2020/04/08	0	0.00	12	10.35	10.30	-12	2,025	-0.59%
2020/03/19	1	7.66	0	0.00	7.66	1	1,914	0.05%
2020/03/17	0	0.00	10	9.19	9.20	-10	1,863	-0.54%
2020/03/16	10	10.70	0	0.00	10.20	10	1,821	0.55%
2020/03/13	11	10.45	10	10.60	10.50	1	1,807	0.06%
2020/03/12	10	11.70	10	12.15	11.60	0	1,760	0.00%
2020/03/09	1	13.10	0	0.00	12.90	1	1,701	0.06%
2020/02/20	10	14.25	0	0.00	14.15	10	1,436	0.70%
2020/02/19	0	0.00	15	14.23	14.20	-15	1,435	-1.05%
2020/02/18	5	14.10	0	0.00	14.25	5	1,433	0.35%
2020/02/17	10	14.10	0	0.00	14.10	10	1,436	0.70%
2020/02/12	0	0.00	1	14.35	14.25	-1	1,485	-0.07%
2020/02/06	0	0.00	5	14.30	14.50	-5	1,466	-0.34%
2020/01/30	1	14.85	0	0.00	14.85	1	1,448	0.07%
2020/01/17	5	16.70	0	0.00	16.75	5	1,420	0.35%
2020/01/16	1	16.80	0	0.00	16.85	1	1,412	0.07%
2020/01/14	4	16.81	44	16.71	16.75	-40	1,386	-2.88%
2020/01/13	0	0.00	2	16.20	16.50	-2	1,318	-0.15%
2020/01/08	0	0.00	6	15.85	15.85	-6	1,288	-0.47%
2020/01/06	21	16.48	1	16.20	16.10	20	1,250	1.60%
2020/01/03	7	16.42	7	16.44	16.65	0	1,230	0.00%
2020/01/02	27	16.23	1	15.40	16.50	26	1,195	2.17%
2019/12/30	0	0.00	1	15.30	15.15	-1	1,190	-0.08%
2019/12/25	1	15.10	1	15.05	15.10	0	1,240	0.00%
2019/11/21	0	0.00	1	15.35	15.30	-1	1,207	-0.08%
2019/11/13	0	0.00	10	14.80	15.00	-10	1,173	-0.85%
2019/11/12	1	15.50	0	0.00	15.40	1	1,128	0.09%
2019/10/29	0	0.00	3	17.25	17.10	-3	1,167	-0.26%
2019/10/25	1	17.50	1	17.50	17.50	0	1,166	0.00%
2019/10/24	0	0.00	2	17.55	17.55	-2	1,175	-0.17%
2019/10/22	5	17.85	0	0.00	17.60	5	1,185	0.42%
2019/10/18	0	0.00	2	17.55	17.55	-2	1,205	-0.17%
2019/10/09	1	17.55	0	0.00	17.65	1	1,241	0.08%
2019/10/04	2	18.60	0	0.00	18.65	2	1,205	0.17%
2019/10/02	0	0.00	1	18.20	18.15	-1	1,111	-0.09%
2019/10/01	1	18.00	2	17.95	18.10	-1	1,111	-0.09%
2019/09/27	1	17.55	0	0.00	17.55	1	1,105	0.09%
2019/09/26	2	18.03	3	17.90	17.90	-1	1,131	-0.09%
2019/09/25	1	18.00	0	0.00	18.10	1	1,204	0.08%
2019/09/24	1	18.20	0	0.00	18.30	1	1,206	0.08%
2019/09/23	0	0.00	1	18.20	18.20	-1	1,185	-0.08%
2019/09/11	0	0.00	5	17.35	17.35	-5	1,218	-0.41%
2019/09/02	0	0.00	1	18.25	18.30	-1	1,243	-0.08%
2019/08/30	2	17.88	1	18.05	18.10	1	1,247	0.08%
2019/08/29	0	0.00	1	17.20	17.40	-1	1,213	-0.08%
2019/08/22	0	0.00	9	17.47	17.40	-9	1,293	-0.70%
2019/08/21	5	17.55	0	0.00	17.35	5	1,297	0.39%
2019/08/20	0	0.00	1	17.45	17.35	-1	1,303	-0.08%
2019/08/14	0	0.00	2	17.05	17.05	-2	1,348	-0.15%
2019/08/13	3	17.00	1	17.05	17.05	2	1,349	0.15%
2019/08/07	0	0.00	2	16.35	16.25	-2	1,368	-0.15%
2019/08/06	1	15.75	0	0.00	16.20	1	1,392	0.07%
2019/08/05	20	16.88	0	0.00	16.55	20	1,404	1.42%
2019/08/01	2	17.85	6	17.85	17.85	-4	1,416	-0.28%
2019/07/30	3	18.70	0	0.00	18.15	3	1,432	0.21%
2019/07/29	5	18.80	0	0.00	18.55	5	1,463	0.34%
2019/07/26	0	0.00	1	18.65	18.65	-1	1,474	-0.07%
2019/07/25	0	0.00	2	18.50	18.55	-2	1,495	-0.13%
2019/07/23	0	0.00	3	18.33	18.35	-3	1,611	-0.19%
2019/07/22	11	17.80	0	0.00	17.80	11	1,642	0.67%
2019/07/19	2	18.20	0	0.00	18.00	2	1,675	0.12%
2019/07/18	1	18.35	29	18.13	18.05	-28	1,809	-1.55%
2019/07/11	2	18.95	3	18.85	18.85	-1	2,482	-0.04%
2019/07/08	1	19.05	0	0.00	18.95	1	2,886	0.03%
2019/07/05	0	0.00	2	19.25	19.25	-2	2,977	-0.07%
2019/07/02	5	19.23	6	19.66	19.95	-1	3,071	-0.03%
2019/07/01	0	0.00	1	19.10	19.10	-1	3,116	-0.03%
2019/06/26	3	19.20	0	0.00	18.70	3	3,248	0.09%
2019/06/25	0	0.00	3	19.25	19.25	-3	3,285	-0.09%
2019/06/24	3	19.55	0	0.00	19.55	3	3,327	0.09%
2019/06/20	1	19.45	0	0.00	19.60	1	3,676	0.03%
2019/06/19	0	0.00	1	19.50	19.55	-1	3,892	-0.03%
2019/06/13	2	19.40	2	19.35	19.35	0	4,418	0.00%
2019/05/22	0	0.00	3	17.90	17.90	-3	6,934	-0.04%
2019/05/21	5	17.60	0	0.00	17.55	5	7,131	0.07%
2019/05/17	0	0.00	2	17.40	17.40	-2	7,548	-0.03%
2019/05/15	0	0.00	1	18.30	18.30	-1	8,498	-0.01%
2019/05/10	1	18.20	0	0.00	18.25	1	8,636	0.01%
2019/05/09	0	0.00	59	18.20	18.20	-59	8,684	-0.68%
2019/05/08	3	18.80	3	18.95	18.90	0	8,707	0.00%
2019/05/07	0	0.00	2	19.10	19.10	-2	8,754	-0.02%
2019/05/06	1	19.00	1	18.90	18.90	0	8,890	0.00%
2019/05/02	2	19.65	0	0.00	19.50	2	8,861	0.02%
2019/04/30	5	19.25	0	0.00	19.30	5	8,840	0.06%
2019/04/29	6	20.18	0	0.00	20.00	6	8,788	0.07%
2019/04/26	0	0.00	1	20.55	20.55	-1	8,746	-0.01%
2019/04/24	5	21.06	0	0.00	20.85	5	8,691	0.06%
2019/04/23	62	22.27	9	22.09	21.65	53	8,579	0.62%
2019/04/22	5	20.90	1	21.40	21.65	4	8,170	0.05%
2019/04/19	0	0.00	1	20.95	20.90	-1	8,086	-0.01%
2019/04/18	2	21.13	0	0.00	20.70	2	8,058	0.02%
2019/04/16	21	22.02	17	21.87	21.85	4	7,921	0.05%
2019/04/15	5	21.56	6	21.50	21.60	-1	7,713	-0.01%
2019/04/12	1	20.95	0	0.00	20.55	1	7,600	0.01%
2019/04/11	3	21.23	1	21.80	21.10	2	7,598	0.03%
2019/04/10	0	0.00	3	21.38	21.45	-3	7,498	-0.04%
2019/04/09	0	0.00	2	21.20	21.10	-2	7,482	-0.03%
2019/04/08	0	0.00	7	21.10	21.10	-7	7,475	-0.09%
2019/04/03	5	21.30	5	21.60	21.15	0	7,446	0.00%
2019/04/02	10	20.90	3	20.90	20.80	7	7,366	0.10%
2019/04/01	2	20.65	0	0.00	20.40	2	7,315	0.03%
2019/03/29	0	0.00	1	20.60	20.60	-1	7,273	-0.01%
2019/03/28	9	20.59	6	20.40	20.40	3	7,281	0.04%
2019/03/27	4	20.94	4	20.91	20.85	0	7,371	0.00%
2019/03/26	4	21.58	1	21.30	21.30	3	7,649	0.04%
2019/03/25	2	20.48	4	20.81	21.05	-2	7,476	-0.03%
2019/03/22	19	21.54	6	21.30	21.30	13	7,428	0.17%
2019/03/21	0	0.00	2	21.53	22.15	-2	7,226	-0.03%
2019/03/20	0	0.00	1	20.90	20.90	-1	7,022	-0.01%
2019/03/19	3	20.90	32	20.84	20.75	-29	7,005	-0.41%
2019/03/18	2	21.20	5	21.20	21.15	-3	6,945	-0.04%
2019/03/14	0	0.00	5	20.55	20.55	-5	6,726	-0.07%
2019/03/13	20	20.95	6	21.18	20.70	14	6,777	0.21%
2019/03/12	5	20.36	0	0.00	20.30	5	6,556	0.08%
2019/03/11	0	0.00	3	20.45	20.40	-3	6,594	-0.05%
2019/03/08	5	20.50	5	20.90	20.50	0	6,674	0.00%
2019/03/07	3	20.60	3	20.95	20.80	0	6,451	0.00%
2019/03/06	0	0.00	7	20.68	20.75	-7	6,282	-0.11%
2019/03/04	5	20.80	2	20.90	20.90	3	6,402	0.05%
2019/02/27	10	20.55	0	0.00	20.60	10	6,134	0.16%
2019/02/26	13	20.14	3	20.00	19.90	10	5,759	0.17%
2019/02/25	8	20.08	6	20.20	20.20	2	5,731	0.03%
2019/02/22	16	20.28	109	20.31	20.25	-93	5,680	-1.64%	大賣/
2019/02/21	26	20.00	27	20.29	20.60	-1	5,529	-0.02%
2019/02/20	6	20.01	61	20.27	20.15	-55	5,470	-1.01%
2019/02/19	0	0.00	2	19.90	19.90	-2	5,320	-0.04%
2019/02/18	21	20.91	6	20.85	20.30	15	5,299	0.28%
2019/02/15	178	20.07	9	20.00	19.75	169	5,062	3.34%	大買/鉅額交易
2019/02/14	8	19.05	7	19.42	19.55	1	4,542	0.02%
2019/02/13	2	17.78	3	17.83	17.80	-1	4,384	-0.02%
2019/02/11	3	16.95	0	0.00	17.10	3	4,604	0.07%
2019/01/30	0	0.00	1	17.20	17.00	-1	4,689	-0.02%
2019/01/29	1	16.90	1	17.10	17.05	0	4,771	0.00%
2019/01/28	0	0.00	1	17.20	17.05	-1	4,912	-0.02%
2019/01/25	1	17.05	1	17.00	17.10	0	5,187	0.00%
2019/01/24	1	16.45	0	0.00	16.40	1	5,139	0.02%
2019/01/21	1	16.60	1	16.95	16.60	0	5,589	0.00%
2019/01/15	0	0.00	1	16.60	16.55	-1	5,809	-0.02%
2019/01/14	0	0.00	1	16.00	15.90	-1	5,862	-0.02%
2019/01/11	0	0.00	2	16.20	16.15	-2	5,895	-0.03%
2019/01/09	0	0.00	16	16.55	16.40	-16	5,954	-0.27%
2018/12/28	0	0.00	5	16.30	16.05	-5	6,500	-0.08%
2018/12/27	5	16.45	0	0.00	16.50	5	6,529	0.08%
2018/12/26	8	16.64	6	16.43	16.35	2	6,578	0.03%
2018/12/25	1	16.60	10	16.62	16.50	-9	6,623	-0.14%
2018/12/24	1	17.10	0	0.00	17.15	1	6,751	0.01%
2018/12/20	16	17.61	0	0.00	17.15	16	7,010	0.23%
2018/12/19	35	18.51	41	18.65	18.35	-6	6,916	-0.09%
2018/12/18	0	0.00	6	17.63	17.50	-6	6,619	-0.09%
2018/12/17	1	17.05	0	0.00	17.05	1	6,574	0.02%
2018/12/14	0	0.00	30	16.65	16.90	-30	6,543	-0.46%
2018/12/13	0	0.00	40	17.19	17.10	-40	6,541	-0.61%
2018/12/12	1	17.10	0	0.00	17.10	1	6,567	0.02%
2018/12/10	1	16.85	0	0.00	16.70	1	6,789	0.01%
2018/12/07	1	17.35	5	17.15	17.40	-4	6,846	-0.06%
2018/12/06	11	17.65	10	17.80	16.80	1	6,864	0.01%
2018/12/05	1	18.15	0	0.00	18.30	1	6,779	0.01%
2018/12/04	10	18.45	0	0.00	18.50	10	6,829	0.15%
2018/12/03	41	18.56	12	18.50	18.50	29	6,770	0.43%
2018/11/30	40	18.06	0	0.00	17.85	40	6,647	0.60%
2018/11/29	2	17.60	21	17.88	17.60	-19	6,593	-0.29%
2018/11/28	22	17.83	17	17.83	17.70	5	6,479	0.08%
2018/11/23	1	16.55	3	16.48	16.35	-2	6,312	-0.03%
2018/11/22	1	17.10	5	17.15	16.65	-4	6,292	-0.06%
2018/11/20	18	17.26	8	17.18	16.80	10	6,274	0.16%
2018/11/16	5	16.65	13	16.70	16.55	-8	6,064	-0.13%
2018/11/15	34	17.09	5	16.70	16.50	29	6,016	0.48%
2018/11/14	1	16.85	1	16.95	17.00	0	5,907	0.00%
2018/11/13	0	0.00	3	16.90	17.00	-3	5,903	-0.05%
2018/11/12	7	16.87	8	17.02	16.80	-1	5,826	-0.02%
2018/11/09	11	16.62	13	16.85	17.15	-2	5,681	-0.04%
2018/11/08	11	16.55	2	16.63	16.45	9	5,594	0.16%
2018/11/07	7	16.41	1	16.55	16.30	6	5,495	0.11%
2018/11/06	5	16.85	10	16.60	16.30	-5	5,555	-0.09%
2018/11/05	8	16.93	12	16.78	16.70	-4	5,505	-0.07%
2018/11/02	21	16.09	23	16.25	16.70	-2	5,372	-0.04%
2018/11/01	14	15.35	7	15.14	15.60	7	5,116	0.14%
2018/10/31	4	15.50	6	15.37	15.30	-2	5,056	-0.04%
2018/10/30	2	15.05	1	15.10	15.20	1	4,960	0.02%
2018/10/29	15	13.70	1	14.60	14.70	14	4,883	0.29%
2018/10/26	5	14.10	5	13.50	13.95	0	4,903	0.00%
2018/10/25	1	14.10	2	14.28	13.60	-1	4,938	-0.02%
2018/10/24	1	15.00	15	14.85	14.85	-14	4,921	-0.28%
2018/10/23	17	15.38	0	0.00	14.95	17	4,996	0.34%
2018/10/22	10	14.60	12	15.34	15.60	-2	4,969	-0.04%
2018/10/19	0	0.00	1	14.40	14.40	-1	5,037	-0.02%
2018/10/18	5	14.85	5	14.85	14.85	0	5,176	0.00%
2018/10/17	7	15.45	7	14.80	14.70	0	5,450	0.00%
2018/10/15	5	15.05	5	15.00	15.00	0	6,193	0.00%
2018/10/12	15	14.20	15	14.75	14.75	0	6,200	0.00%
2018/10/09	3	18.15	0	0.00	16.90	3	6,329	0.05%
2018/10/05	9	19.79	41	19.76	19.80	-32	6,196	-0.52%
2018/10/04	0	0.00	1	20.55	20.40	-1	6,228	-0.02%
2018/10/03	1	20.00	2	20.00	20.30	-1	6,317	-0.02%
2018/10/02	2	20.75	0	0.00	20.35	2	6,449	0.03%
2018/10/01	3	21.52	0	0.00	21.55	3	6,685	0.04%
2018/09/28	1	21.50	0	0.00	21.60	1	6,984	0.01%
2018/09/27	0	0.00	3	21.67	21.60	-3	6,970	-0.04%
2018/09/26	2	21.00	3	21.03	21.20	-1	6,871	-0.01%
2018/09/25	10	20.68	12	20.58	20.55	-2	6,936	-0.03%
2018/09/21	13	20.02	11	20.40	20.35	2	7,004	0.03%
2018/09/20	0	0.00	3	19.93	19.90	-3	7,220	-0.04%
2018/09/19	0	0.00	1	20.05	20.05	-1	7,458	-0.01%
2018/09/18	1	20.00	1	20.10	20.00	0	7,955	0.00%
2018/09/17	1	20.85	4	20.91	20.75	-3	8,141	-0.04%
2018/09/14	8	21.13	2	21.48	21.60	6	8,374	0.07%
2018/09/13	1	19.10	1	19.90	20.55	0	8,871	0.00%
2018/09/11	2	19.70	2	20.20	20.20	0	10,171	0.00%
2018/09/10	11	19.84	0	0.00	19.50	11	10,344	0.11%
2018/09/07	0	0.00	2	21.50	21.65	-2	10,298	-0.02%
2018/09/05	0	0.00	2	23.00	23.00	-2	10,385	-0.02%
2018/09/04	0	0.00	2	23.50	23.45	-2	10,421	-0.02%
2018/09/03	0	0.00	16	23.29	23.10	-16	10,461	-0.15%
2018/08/31	15	24.09	10	24.00	24.00	5	10,473	0.05%
2018/08/30	9	23.49	13	23.65	23.80	-4	10,375	-0.04%
2018/08/29	10	23.33	0	0.00	23.25	10	10,383	0.10%
2018/08/28	1	23.25	5	23.15	23.05	-4	10,426	-0.04%
2018/08/27	15	22.48	3	22.82	23.05	12	10,485	0.11%
2018/08/24	10	22.30	12	22.07	22.05	-2	10,536	-0.02%
2018/08/23	7	22.54	4	22.35	22.35	3	10,675	0.03%
2018/08/22	0	0.00	2	22.55	22.50	-2	11,025	-0.02%
2018/08/21	12	22.40	17	22.41	22.40	-5	11,172	-0.04%
2018/08/20	12	22.43	8	22.10	22.10	4	11,180	0.04%
2018/08/17	13	22.78	10	22.55	22.55	3	11,181	0.03%
2018/08/15	12	22.46	9	22.38	22.25	3	11,171	0.03%
2018/08/14	2	23.20	7	23.49	23.35	-5	11,104	-0.05%
2018/08/13	23	22.77	13	22.85	22.75	10	11,218	0.09%
2018/08/10	10	25.80	25	25.00	24.80	-15	11,066	-0.14%
2018/08/09	5	25.80	24	25.88	25.80	-19	11,022	-0.17%
2018/08/08	23	26.97	2	26.65	26.10	21	11,075	0.19%
2018/08/07	22	27.04	15	26.83	26.80	7	11,112	0.06%
2018/08/06	22	27.17	15	27.13	26.80	7	11,158	0.06%
2018/08/03	6	26.65	4	27.73	27.80	2	11,206	0.02%
2018/08/02	2	28.05	10	28.30	27.10	-8	11,191	-0.07%
2018/08/01	2	28.60	0	0.00	28.65	2	11,116	0.02%
2018/07/31	11	28.86	13	28.80	28.75	-2	11,093	-0.02%
2018/07/30	18	29.09	10	28.70	28.60	8	11,145	0.07%
2018/07/27	5	29.25	5	29.50	29.50	0	11,101	0.00%
2018/07/26	6	29.10	4	29.14	28.75	2	11,048	0.02%
2018/07/25	34	29.65	21	29.59	29.20	13	10,983	0.12%
2018/07/24	15	29.67	22	29.98	29.75	-7	10,894	-0.06%
2018/07/23	36	29.17	10	29.55	29.00	26	10,692	0.24%
2018/07/20	24	29.34	78	29.41	30.25	-54	10,404	-0.52%
2018/07/19	8	28.29	1	28.25	28.50	7	9,941	0.07%
2018/07/18	26	28.73	38	28.89	28.15	-12	9,977	-0.12%
2018/07/17	2	27.30	2	27.60	27.50	0	9,791	0.00%
2018/07/16	23	28.34	2	28.70	27.75	21	9,749	0.22%
2018/07/13	16	28.73	21	29.13	28.50	-5	9,704	-0.05%
2018/07/12	25	28.50	30	28.56	28.20	-5	9,610	-0.05%
2018/07/11	44	28.90	32	28.89	28.70	12	9,559	0.13%
2018/07/10	28	28.59	12	28.80	28.80	16	9,516	0.17%
2018/07/09	30	28.97	14	29.09	28.90	16	9,332	0.17%
2018/07/06	19	27.22	32	27.92	29.10	-13	8,951	-0.15%
2018/07/05	55	27.43	56	27.16	26.70	-1	8,674	-0.01%
2018/07/04	42	26.52	31	26.70	26.40	11	8,667	0.13%
2018/07/03	6	27.83	12	27.64	27.10	-6	8,645	-0.07%
2018/07/02	21	28.97	12	28.65	28.30	9	8,549	0.11%
2018/06/29	21	28.87	34	28.91	28.70	-13	8,516	-0.15%
2018/06/28	35	29.00	13	28.65	27.90	22	8,497	0.26%
2018/06/27	35	27.87	39	28.54	29.25	-4	8,282	-0.05%
2018/06/26	23	28.36	24	28.53	28.40	-1	7,862	-0.01%
2018/06/25	56	29.80	88	28.33	27.90	-32	7,912	-0.40%
2018/06/22	20	31.50	19	31.66	30.00	1	7,719	0.01%
2018/06/21	63	30.90	76	31.11	31.15	-13	7,077	-0.18%
2018/06/20	90	28.35	86	28.15	28.90	4	6,337	0.06%
2018/06/19	10	25.08	10	25.90	26.95	0	5,755	0.00%
2018/06/14	55	26.43	24	27.16	26.10	31	5,531	0.56%
2018/06/13	26	25.84	6	25.85	25.45	20	5,452	0.37%
2018/06/11	10	25.80	8	25.80	25.35	2	5,462	0.04%
2018/06/08	0	0.00	10	26.00	26.00	-10	5,461	-0.18%
2018/06/07	1	26.80	14	26.80	26.75	-13	5,470	-0.24%
2018/06/06	5	27.05	10	27.00	27.05	-5	5,647	-0.09%
2018/06/05	21	26.58	15	26.88	26.65	6	5,842	0.10%
2018/06/04	7	26.15	1	26.20	26.10	6	5,868	0.10%
2018/06/01	7	27.09	1	27.20	26.90	6	5,796	0.10%
2018/05/31	4	27.08	0	0.00	26.50	4	5,749	0.07%
2018/05/30	22	29.41	16	29.89	28.35	6	5,640	0.11%
2018/05/29	5	28.85	13	27.72	28.90	-8	5,324	-0.15%
2018/05/28	5	26.70	0	0.00	26.30	5	5,210	0.10%
2018/05/25	5	26.10	0	0.00	26.10	5	5,249	0.10%
2018/05/24	30	27.15	31	26.91	26.65	-1	5,281	-0.02%
2018/05/23	0	0.00	6	26.83	26.60	-6	5,324	-0.11%
2018/05/22	6	27.22	20	27.10	27.05	-14	5,393	-0.26%
2018/05/21	0	0.00	4	27.66	27.80	-4	5,422	-0.07%
2018/05/18	2	25.90	0	0.00	25.90	2	5,355	0.04%
2018/05/17	24	26.58	5	26.95	26.55	19	5,550	0.34%
2018/05/16	6	27.20	7	26.94	27.60	-1	5,693	-0.02%
2018/05/15	1	25.80	39	26.72	26.85	-38	5,781	-0.66%
2018/05/14	10	26.15	0	0.00	26.30	10	5,912	0.17%
2018/05/11	21	25.68	25	26.14	26.65	-4	6,014	-0.07%
2018/05/10	6	25.65	20	25.30	25.20	-14	5,914	-0.24%
2018/05/09	13	24.99	2	24.50	24.60	11	5,892	0.19%
2018/05/07	10	24.65	5	25.00	25.05	5	5,933	0.08%
2018/05/04	0	0.00	10	24.15	23.90	-10	5,922	-0.17%
2018/05/03	11	23.96	15	23.86	23.85	-4	5,928	-0.07%
2018/05/02	17	23.96	5	23.95	23.70	12	5,947	0.20%
2018/04/30	24	23.23	30	23.14	23.25	-6	5,972	-0.10%
2018/04/27	24	22.28	10	22.08	22.30	14	6,007	0.23%
2018/04/26	14	21.61	0	0.00	21.00	14	6,148	0.23%
2018/04/25	10	21.43	10	21.60	21.60	0	6,620	0.00%
2018/04/24	5	19.67	0	0.00	20.90	5	6,808	0.07%
2018/04/23	0	0.00	5	20.40	21.00	-5	6,836	-0.07%
2018/04/18	0	0.00	1	22.15	22.30	-1	7,466	-0.01%
2018/04/17	20	23.00	0	0.00	22.20	20	7,541	0.27%
2018/04/16	2	23.98	2	23.65	23.20	0	7,687	0.00%
2018/04/13	0	0.00	2	23.30	23.00	-2	8,000	-0.02%
2018/04/12	0	0.00	1	23.15	23.10	-1	8,475	-0.01%
2018/04/03	1	26.10	0	0.00	25.75	1	10,503	0.01%
2018/04/02	3	26.40	0	0.00	26.50	3	11,171	0.03%
2018/03/31	6	27.24	6	27.52	27.20	0	11,562	0.00%
2018/03/29	3	26.15	2	26.33	25.65	1	11,564	0.01%
2018/03/28	3	26.30	6	26.58	25.90	-3	11,759	-0.03%
2018/03/27	5	25.40	1	24.70	26.05	4	11,555	0.03%
2018/03/23	15	24.40	0	0.00	24.00	15	11,587	0.13%
2018/03/22	0	0.00	5	26.60	26.05	-5	11,667	-0.04%
2018/03/20	6	27.21	1	26.80	26.80	5	12,025	0.04%
2018/03/19	1	26.80	1	27.15	26.60	0	12,383	0.00%
2018/03/16	10	27.51	7	27.20	26.95	3	12,813	0.02%
2018/03/15	2	27.65	2	28.18	27.55	0	12,935	0.00%
2018/03/14	4	27.66	1	28.25	27.55	3	13,175	0.02%
2018/03/13	1	27.85	5	28.10	27.65	-4	13,221	-0.03%
2018/03/12	3	27.35	12	28.16	28.20	-9	13,332	-0.07%
2018/03/09	29	26.15	2	26.20	26.70	27	13,288	0.20%
2018/03/08	0	0.00	10	27.98	27.55	-10	13,430	-0.07%
2018/03/05	1	29.55	3	29.30	28.20	-2	14,295	-0.01%
2018/03/02	16	29.73	0	0.00	29.30	16	14,638	0.11%
2018/03/01	10	30.05	0	0.00	30.20	10	14,737	0.07%
2018/02/27	0	0.00	1	30.70	29.90	-1	15,070	-0.01%
2018/02/26	6	30.90	3	30.05	30.40	3	15,303	0.02%
2018/02/23	2	30.40	5	30.10	30.10	-3	15,273	-0.02%
2018/02/22	2	29.70	6	30.28	30.50	-4	15,393	-0.03%
2018/02/21	14	28.98	13	29.28	29.70	1	15,313	0.01%
2018/02/12	5	27.64	7	27.74	27.80	-2	15,343	-0.01%
2018/02/09	0	0.00	1	26.00	26.60	-1	15,288	-0.01%
2018/02/08	4	29.45	8	29.68	28.65	-4	15,097	-0.03%
2018/02/07	9	29.02	3	30.12	28.20	6	14,990	0.04%
2018/02/06	3	30.05	6	29.75	29.35	-3	15,184	-0.02%
2018/02/05	12	32.22	1	32.70	32.60	11	14,999	0.07%
2018/02/02	0	0.00	2	35.58	35.45	-2	14,916	-0.01%
2018/01/31	3	35.00	2	35.88	35.95	1	15,019	0.01%
2018/01/30	5	36.35	6	36.31	35.60	-1	15,085	-0.01%
2018/01/29	0	0.00	9	36.45	36.30	-9	15,087	-0.06%
2018/01/25	3	36.45	2	36.60	35.80	1	15,332	0.01%
2018/01/24	4	36.30	6	36.83	36.05	-2	15,375	-0.01%
2018/01/23	5	36.87	3	36.52	36.00	2	15,722	0.01%
2018/01/22	9	35.79	8	36.66	37.00	1	15,884	0.01%
2018/01/19	52	37.15	13	36.57	35.80	39	15,980	0.24%
2018/01/18	9	40.10	0	0.00	39.55	9	15,534	0.06%
2018/01/17	1	41.25	4	41.00	40.95	-3	15,414	-0.02%
2018/01/16	10	41.34	17	41.74	41.30	-7	15,409	-0.05%
2018/01/15	4	39.65	4	40.03	40.10	0	15,291	0.00%
2018/01/12	11	41.00	8	41.14	40.25	3	15,232	0.02%
2018/01/11	7	40.08	3	39.95	39.80	4	15,086	0.03%
2018/01/10	4	40.61	8	41.19	40.20	-4	15,058	-0.03%
2018/01/09	14	40.29	6	41.28	41.20	8	15,144	0.05%
2018/01/08	17	42.21	0	0.00	40.50	17	15,071	0.11%
2018/01/05	21	44.42	10	45.35	44.35	11	14,699	0.07%
2018/01/04	6	44.96	7	45.27	44.15	-1	14,418	-0.01%
2018/01/03	9	43.39	16	44.11	44.80	-7	13,966	-0.05%
2018/01/02	22	39.35	20	39.68	40.75	2	13,344	0.01%