達運 (6120)-統一-屏東券商分點個股進出

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

達運

(6120)

可現股當沖

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

立即追蹤
本地時間:14:30

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

達運 (6120)籌碼相關－統一-屏東券商分點個股進出

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

統一-屏東券商分點個股進出
統一-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	1	17.10	17.50	-1	10,872	-0.01%
2024/04/26	0	0.00	175	16.90	17.00	-175	10,955	-1.60%	大賣/鉅額交易
2024/04/25	1	16.80	0	0.00	16.85	1	11,515	0.01%
2024/04/24	0	0.00	1	16.95	16.80	-1	12,382	-0.01%
2024/04/23	2	17.10	1	16.45	16.70	1	12,508	0.01%
2024/04/22	10	16.73	0	0.00	16.80	10	12,501	0.08%
2024/04/18	1	16.10	5	16.25	15.90	-4	13,006	-0.03%
2024/04/17	5	15.70	1	15.65	15.60	4	14,719	0.03%
2024/04/16	96	15.73	0	0.00	15.60	96	15,102	0.64%
2024/04/15	80	16.51	0	0.00	16.40	80	15,356	0.52%
2024/04/10	1	17.25	2	17.65	17.55	-1	15,264	-0.01%
2024/04/09	6	18.14	5	17.73	17.25	1	15,120	0.01%
2024/04/08	17.2	18.61	175	18.61	17.90	-157.8	14,805	-1.07%	大賣/鉅額交易
2024/04/03	135	18.45	50	18.20	18.60	85	13,686	0.62%	大買/
2024/04/02	3	17.35	2	17.13	16.95	1	12,806	0.01%
2024/04/01	0	0.00	1	16.50	16.55	-1	12,262	-0.01%
2024/03/22	1	15.95	0	0.00	15.95	1	11,882	0.01%
2024/03/19	11	15.95	0	0.00	15.85	11	11,777	0.09%
2024/03/18	1	16.10	0	0.00	15.95	1	11,743	0.01%
2024/03/14	50	15.65	2.1	15.80	15.65	47.9	11,757	0.41%
2024/03/13	0	0.00	164	16.15	15.95	-164	11,681	-1.40%	大賣/鉅額交易
2024/03/12	1.1	16.71	2	17.08	16.95	-0.9	11,466	-0.01%
2024/03/08	10	14.95	1	15.10	15.00	9	10,733	0.08%
2024/03/07	70	15.42	0	0.00	15.35	70	10,660	0.66%
2024/03/06	60	15.70	0	0.00	15.60	60	10,579	0.57%
2024/03/01	10	15.60	0	0.00	15.40	10	10,307	0.10%
2024/02/26	0	0.00	2	16.30	16.20	-2	10,170	-0.02%
2024/02/23	16	16.50	8	16.48	16.20	8	10,157	0.08%
2024/02/21	6	16.77	1	16.70	16.50	5	10,022	0.05%
2024/02/19	1	16.95	2	17.25	16.85	-1	9,869	-0.01%
2024/02/16	0	0.00	3.2	16.73	17.10	-3.2	9,692	-0.03%
2024/02/02	2	15.75	10	15.75	15.50	-8	9,147	-0.09%
2024/02/01	0	15.50	0	0.00	15.35	0	9,110	0.00%
2024/01/31	0	0.00	2	15.63	15.50	-2	9,015	-0.02%
2024/01/30	2	16.15	0	0.00	16.10	2	8,903	0.02%
2024/01/26	3	16.08	0	0.00	15.80	3	8,713	0.03%
2024/01/23	6	16.86	7	16.77	16.40	-1	8,338	-0.01%
2024/01/22	6	16.62	1	16.65	16.45	5	8,093	0.06%
2024/01/19	6	17.56	11	17.09	16.90	-5	7,868	-0.06%
2024/01/18	5	17.00	30	17.28	17.45	-25	7,224	-0.35%
2024/01/17	1	16.30	4	16.00	15.90	-3	6,305	-0.05%
2024/01/16	5	16.56	6.1	16.40	16.40	-1.1	6,114	-0.02%
2024/01/15	7	16.94	8	17.06	16.80	-1	5,822	-0.02%
2024/01/12	6	16.61	34.9	16.56	16.80	-28.9	5,465	-0.53%
2024/01/11	38	16.65	12	17.15	16.45	26	4,982	0.52%
2024/01/10	0.1	14.45	0	0.00	16.25	0.1	3,206	0.00%
2024/01/09	3	14.97	2	14.90	14.80	1	2,785	0.04%
2024/01/08	2.2	14.25	0	0.00	14.15	2.2	2,602	0.08%
2024/01/05	10	14.29	4	14.25	14.15	6	2,603	0.23%
2024/01/04	2.1	14.30	10	14.20	14.15	-7.9	2,574	-0.31%
2023/12/29	9.6	13.45	0	0.00	13.40	9.6	2,759	0.35%
2023/12/27	0	0.00	1	13.55	13.55	-1	2,957	-0.03%
2023/12/22	1.3	13.35	0	0.00	13.25	1.3	3,109	0.04%
2023/12/13	0	0.00	10	13.60	13.55	-10	3,790	-0.26%
2023/12/04	0	0.00	5	14.00	14.00	-5	5,037	-0.10%
2023/11/24	5	14.06	0	0.00	14.00	5	5,075	0.10%
2023/11/22	11	14.11	0	0.00	14.10	11	5,085	0.22%
2023/11/02	1	14.10	0	0.00	14.10	1	5,977	0.02%
2023/10/26	0	0.00	8	14.10	14.10	-8	6,188	-0.13%
2023/10/20	0	13.55	0	0.00	13.50	0	6,653	0.00%
2023/10/19	0	13.85	1	13.80	13.80	-1	6,736	-0.01%
2023/10/18	10	14.00	0	0.00	13.90	10	6,942	0.14%
2023/10/17	1	14.30	0	0.00	14.15	1	7,104	0.01%
2023/10/11	0	0.00	3	14.85	14.75	-3	7,913	-0.04%
2023/10/05	0	0.00	2	16.45	16.30	-2	9,007	-0.02%
2023/10/02	0	0.00	2	15.95	16.15	-2	9,763	-0.02%
2023/09/21	0	0.00	1	15.65	15.45	-1	9,548	-0.01%
2023/09/14	0	0.00	4	15.81	15.70	-4	10,989	-0.04%
2023/09/12	2	16.00	60	16.00	14.50	-58	11,354	-0.51%
2023/09/11	60	15.50	0	0.00	15.50	60	10,920	0.55%
2023/09/07	0	0.00	1	14.45	14.10	-1	10,884	-0.01%
2023/09/05	0	0.00	10	14.85	14.95	-10	10,846	-0.09%
2023/09/04	1	14.95	1	14.90	14.95	0	10,833	0.00%
2023/08/31	1	14.80	0	0.00	14.90	1	10,810	0.01%
2023/08/25	0	0.00	2	14.80	14.70	-2	10,884	-0.02%
2023/08/23	0	0.00	1	14.45	14.50	-1	10,905	-0.01%
2023/08/15	0	0.00	10	15.30	15.45	-10	10,600	-0.09%
2023/08/11	2	15.23	1	15.30	15.30	1	10,457	0.01%
2023/08/10	1	14.30	1	14.65	14.70	0	10,312	0.00%
2023/08/09	5	15.13	0	0.00	15.10	5	10,074	0.05%
2023/08/07	0	0.00	10	16.55	16.50	-10	9,784	-0.10%
2023/08/04	2	16.20	0	0.00	16.25	2	9,731	0.02%
2023/08/02	1	16.05	1	16.05	16.15	0	9,702	0.00%
2023/07/31	3	17.03	5	16.70	16.65	-2	9,576	-0.02%
2023/07/28	2	16.80	3	16.98	16.95	-1	9,484	-0.01%
2023/07/27	2	17.30	10	17.53	17.20	-8	9,398	-0.09%
2023/07/26	18	16.80	9	16.49	16.45	9	9,213	0.10%
2023/07/25	9	17.33	16	17.61	17.65	-7	8,969	-0.08%
2023/07/24	28	17.56	4	17.25	17.25	24	8,812	0.27%
2023/07/21	0	0.00	4	18.55	17.70	-4	8,670	-0.05%
2023/07/20	7	19.15	8	19.43	18.90	-1	8,434	-0.01%
2023/07/19	9	18.96	34	18.92	19.20	-25	8,219	-0.30%
2023/07/18	6	18.68	0	0.00	18.20	6	7,875	0.08%
2023/07/17	7	19.03	4	19.29	18.95	3	7,689	0.04%
2023/07/14	24	18.76	12.1	19.04	18.75	11.9	7,505	0.16%
2023/07/13	6	19.83	45	19.43	19.15	-39	7,164	-0.54%
2023/07/12	3	18.15	23	18.53	18.90	-20	6,415	-0.31%
2023/07/11	8	17.73	10	17.66	17.70	-2	5,935	-0.03%
2023/07/10	10	16.98	13	17.26	17.50	-3	5,248	-0.06%
2023/07/07	1	15.85	2	15.90	15.95	-1	4,908	-0.02%
2023/07/06	0	0.00	5	15.50	15.40	-5	4,824	-0.10%
2023/07/05	3	15.07	0	0.00	15.20	3	4,789	0.06%
2023/07/04	2	14.93	15	14.92	14.90	-13	4,762	-0.27%
2023/07/03	5	15.40	10	15.49	15.25	-5	4,747	-0.11%
2023/06/30	1	15.10	0	0.00	15.15	1	4,708	0.02%
2023/06/29	0	0.00	3	14.75	14.70	-3	4,689	-0.06%
2023/06/27	2	14.80	22	14.71	14.40	-20	4,644	-0.43%
2023/06/26	23	15.89	196	15.86	15.25	-173	4,497	-3.85%	大賣/鉅額交易
2023/06/21	192	16.05	10	16.13	15.85	182	4,000	4.55%	大買/鉅額交易
2023/06/20	21	14.45	16	14.89	15.55	5	3,047	0.16%
2023/06/19	13	14.02	3	14.22	14.15	10	2,575	0.39%
2023/06/15	0	0.00	29	12.02	12.35	-29	1,761	-1.65%
2023/06/09	0	0.00	13	10.85	10.85	-13	1,595	-0.81%
2023/06/05	1	11.05	0	0.00	10.85	1	1,580	0.06%
2023/05/30	18	10.63	0	0.00	10.65	18	1,441	1.25%
2023/05/25	0	0.00	5	10.70	10.65	-5	1,386	-0.36%
2023/04/24	0	0.00	1	10.35	10.45	-1	1,649	-0.06%
2023/04/20	1	10.85	0	0.00	10.65	1	1,608	0.06%
2023/04/19	7	11.20	0	0.00	11.10	7	1,569	0.45%
2023/04/18	10	11.40	1.6	11.38	11.45	8.4	1,532	0.55%
2023/04/17	0	0.00	7	11.35	11.35	-7	1,495	-0.47%
2023/04/13	7	10.80	0	0.00	10.75	7	1,381	0.51%
2023/04/12	1	10.70	0	0.00	10.70	1	1,354	0.07%
2023/04/07	0	0.00	5	10.70	10.70	-5	1,316	-0.38%
2023/03/29	1	10.45	0	0.00	10.45	1	1,266	0.08%
2023/03/23	6	10.45	0	0.00	10.45	6	1,223	0.49%
2023/03/22	12	10.65	0	0.00	10.60	12	1,209	0.99%
2023/03/20	1	10.00	0	0.00	10.00	1	1,074	0.09%
2023/03/13	1	9.95	0	0.00	10.00	1	1,082	0.09%
2023/03/10	2	10.05	0	0.00	10.15	2	1,076	0.19%
2023/02/21	22	10.09	0	0.00	10.05	22	891	2.47%
2023/02/14	0	0.00	2	9.79	9.78	-2	782	-0.26%
2023/02/07	2	9.63	0.2	9.60	9.67	1.8	705	0.26%
2023/02/06	0	0.00	9	9.37	9.52	-9	676	-1.33%
2023/01/30	0.1	8.80	0	0.00	8.89	0.1	616	0.01%
2022/12/30	0	0.00	7	8.85	8.81	-7	666	-1.05%
2022/12/06	0.1	9.24	0	0.00	9.13	0.1	816	0.01%
2022/12/02	5.2	9.27	0	0.00	9.25	5.2	826	0.63%
2022/11/23	2.5	9.11	0	0.00	9.09	2.5	1,213	0.20%
2022/10/20	0	8.93	0	0.00	8.90	0	1,568	0.00%
2022/10/19	0	9.09	0	0.00	9.07	0	1,581	0.00%
2022/09/29	0	0.00	15	8.50	8.59	-15	1,689	-0.89%
2022/09/28	0.1	8.32	0	0.00	8.23	0.1	1,702	0.00%
2022/09/27	10	8.25	45	8.58	8.62	-35	1,701	-2.06%
2022/09/26	55.1	8.77	5	8.91	8.59	50.1	1,707	2.93%
2022/09/22	0.3	9.16	0	0.00	9.20	0.3	1,732	0.02%
2022/09/15	0.1	9.59	0	0.00	9.54	0.1	1,822	0.00%
2022/09/12	4.2	9.54	0	0.00	9.40	4.2	1,896	0.22%
2022/09/08	7	9.45	0	0.00	9.57	7	1,913	0.37%
2022/09/07	7	9.32	0	0.00	9.34	7	1,931	0.36%
2022/08/31	5	10.50	20	10.36	10.30	-15	1,961	-0.76%
2022/08/24	5	10.30	0	0.00	10.25	5	2,192	0.23%
2022/08/04	4	9.73	0	0.00	9.73	4	3,161	0.13%
2022/07/29	5	10.15	0	0.00	10.15	5	3,139	0.16%
2022/07/26	0	0.00	33	10.05	10.10	-33	3,138	-1.05%
2022/07/25	2	10.05	0	0.00	10.15	2	3,133	0.06%
2022/07/22	6	10.08	11.1	10.12	10.10	-5.1	3,132	-0.16%
2022/07/19	0	0.00	3	9.92	9.92	-3	3,151	-0.10%
2022/07/13	0	0.00	1	9.34	9.30	-1	3,182	-0.03%
2022/07/12	0	9.07	0	0.00	8.91	0	3,182	0.00%
2022/07/07	14	9.02	65	9.19	9.22	-51	3,180	-1.60%
2022/07/06	51	9.03	60	9.38	9.02	-9	3,190	-0.28%
2022/07/05	5	9.04	0	0.00	9.16	5	3,185	0.16%
2022/07/04	55.1	9.04	0	0.00	9.05	55.1	3,196	1.72%
2022/07/01	3.2	9.07	0	0.00	9.06	3.2	3,223	0.10%
2022/06/22	0	0.00	2	9.73	9.76	-2	3,260	-0.06%
2022/06/15	0	0.00	20	10.38	10.30	-20	3,242	-0.62%
2022/06/14	20.6	10.05	0	0.00	10.20	20.6	3,260	0.63%
2022/06/10	0.2	10.50	10	10.55	10.45	-9.9	3,247	-0.30%
2022/06/08	5	10.70	0	0.00	10.65	5	3,197	0.16%
2022/06/02	2.9	10.93	0	0.00	10.75	2.9	3,155	0.09%
2022/05/31	0	0.00	2	10.55	10.65	-2	2,886	-0.07%
2022/05/30	2	10.38	0	0.00	10.40	2	2,659	0.08%
2022/05/27	3.1	10.60	3	10.40	10.45	0.1	2,700	0.00%
2022/05/20	1	10.75	0	0.00	10.75	1	2,152	0.05%
2022/05/12	0	0.00	13	10.15	10.00	-13	2,207	-0.59%
2022/04/26	0	0.00	10	10.75	10.75	-10	2,597	-0.39%
2022/04/15	1	10.95	0	0.00	11.05	1	3,583	0.03%
2022/04/13	1	11.25	0	0.00	11.35	1	3,916	0.03%
2022/04/11	1	11.20	0	0.00	11.15	1	4,688	0.02%
2022/04/07	2	11.60	0	0.00	11.45	2	6,608	0.03%
2022/04/06	3	11.80	0	0.00	11.90	3	6,749	0.04%
2022/04/01	1	11.85	0	0.00	11.95	1	7,088	0.01%
2022/03/31	2	12.13	0	0.00	12.10	2	7,157	0.03%
2022/03/29	2	12.25	0	0.00	12.30	2	7,276	0.03%
2022/03/28	13	12.55	0	0.00	12.60	13	7,773	0.17%
2022/03/25	4	12.80	0	0.00	12.85	4	7,848	0.05%
2022/03/24	2	12.83	2	12.95	12.95	0	7,888	0.00%
2022/03/21	3	12.90	0	0.00	12.90	3	9,065	0.03%
2022/03/18	0	0.00	2	13.20	13.15	-2	10,021	-0.02%
2022/03/15	2	12.85	0	0.00	12.90	2	11,145	0.02%
2022/03/11	0	0.00	2	13.05	13.20	-2	11,265	-0.02%
2022/03/10	0	0.00	12	13.17	13.10	-12	11,290	-0.11%
2022/03/08	4	12.24	3	12.30	12.15	1	11,217	0.01%
2022/03/07	1	12.30	4	12.40	12.20	-3	11,190	-0.03%
2022/03/04	2	12.88	0	0.00	12.80	2	11,281	0.02%
2022/03/03	1	13.00	2	13.25	13.00	-1	11,300	-0.01%
2022/03/02	5	12.92	2	13.15	13.00	3	11,335	0.03%
2022/02/25	4	12.84	0	0.00	12.80	4	11,249	0.04%
2022/02/24	3	13.08	0	0.00	12.85	3	11,276	0.03%
2022/02/23	3	13.55	5	13.55	13.55	-2	11,268	-0.02%
2022/02/22	6	13.67	0	0.00	13.60	6	11,281	0.05%
2022/02/21	5	13.75	5	13.93	14.00	0	11,304	0.00%
2022/02/17	2	14.05	1	13.95	13.85	1	11,282	0.01%
2022/02/16	1	14.05	0	0.00	14.10	1	11,265	0.01%
2022/02/15	0	0.00	1	14.30	13.90	-1	11,272	-0.01%
2022/02/09	3	13.95	3	14.15	14.30	0	11,116	0.00%
2022/02/08	0	0.00	40	13.93	14.00	-40	11,059	-0.36%
2022/01/20	17	13.90	17	13.80	13.70	0	10,900	0.00%
2022/01/17	0	0.00	24	13.53	13.65	-24	10,791	-0.22%
2022/01/14	6	13.23	1	13.40	13.35	5	10,755	0.05%
2022/01/13	15	13.98	15	13.70	13.70	0	10,673	0.00%
2022/01/12	2	14.05	2	14.25	14.00	0	10,594	0.00%
2022/01/11	6	14.23	3	14.23	14.15	3	10,392	0.03%
2022/01/10	13	14.48	11	14.79	14.40	2	10,207	0.02%
2022/01/07	41	14.79	11	14.69	14.55	30	9,773	0.31%
2022/01/06	9	15.31	4	15.23	15.15	5	9,598	0.05%
2022/01/05	30	15.42	21	15.84	14.90	9	9,413	0.10%
2022/01/04	16	15.16	0	0.00	15.10	16	8,986	0.18%
2022/01/03	34	16.12	8	16.05	16.10	26	8,602	0.30%
2021/12/30	1	14.55	23	15.92	16.00	-22	7,340	-0.30%
2021/12/29	26	14.56	27	14.71	14.55	-1	6,655	-0.02%
2021/12/28	3	14.75	198	14.68	14.60	-195	6,490	-3.00%	大賣/鉅額交易
2021/12/27	36	14.45	0	0.00	14.45	36	6,159	0.58%
2021/12/24	0	0.00	145	14.15	14.10	-145	6,077	-2.39%	大賣/鉅額交易
2021/12/23	2	14.30	2	14.50	14.35	0	6,005	0.00%
2021/12/22	1	14.50	2	14.50	14.30	-1	5,924	-0.02%
2021/12/21	2	13.95	0	0.00	13.95	2	5,385	0.04%
2021/12/17	13	14.19	4	14.15	14.00	9	5,250	0.17%
2021/12/16	10	15.00	7	14.85	14.85	3	5,064	0.06%
2021/12/15	4	14.65	2	15.20	14.60	2	4,812	0.04%
2021/12/14	155	14.62	4	14.89	14.10	151	4,038	3.74%	大買/鉅額交易
2021/12/13	201	15.19	1	15.55	15.55	200	3,048	6.56%	大買/鉅額交易
2021/12/10	25	13.26	17.9	13.49	14.15	7.1	2,758	0.26%
2021/12/09	0	0.00	4.4	12.60	12.90	-4.4	2,045	-0.22%
2021/11/22	0	0.00	3	11.60	11.70	-3	1,376	-0.22%
2021/11/10	0.1	11.25	0	0.00	11.15	0.1	1,203	0.00%
2021/11/05	0.9	11.30	0	0.00	11.25	0.9	1,265	0.07%
2021/11/02	0	0.00	10	11.20	11.10	-10	1,268	-0.79%
2021/10/19	0	0.00	3	10.80	10.90	-3	1,406	-0.21%
2021/10/18	0	0.00	2	10.70	10.70	-2	1,458	-0.14%
2021/10/13	3	10.25	0	0.00	10.30	3	1,672	0.18%
2021/10/05	0	0.00	10	10.45	10.60	-10	1,752	-0.57%
2021/09/29	0.2	11.20	0	0.00	11.15	0.2	1,707	0.01%
2021/09/15	1	11.35	0	0.00	11.25	1	1,811	0.06%
2021/09/13	3	11.20	0	0.00	11.25	3	1,832	0.16%
2021/09/07	5	11.40	0	0.00	11.35	5	1,830	0.27%
2021/09/06	23	11.65	0	0.00	11.40	23	1,825	1.26%
2021/09/01	0.8	12.10	0	0.00	12.00	0.8	1,827	0.05%
2021/08/30	3	12.00	0	0.00	11.85	3	1,869	0.16%
2021/08/24	28	11.85	0.2	12.00	11.75	27.8	1,895	1.47%
2021/08/23	23	12.00	0	0.00	12.15	23	1,923	1.20%
2021/08/20	5	11.25	5	11.45	11.50	0	1,928	0.00%
2021/08/19	14	11.50	0	0.00	11.40	14	1,928	0.73%
2021/08/18	5.2	11.50	10	11.70	12.00	-4.8	1,917	-0.25%
2021/08/17	42	11.59	0	0.00	11.60	42	1,937	2.17%
2021/08/16	10	11.85	0	0.00	11.90	10	1,948	0.51%
2021/08/11	56	13.02	0	0.00	12.50	56	1,996	2.81%
2021/08/10	60	13.21	0	0.00	13.15	60	1,991	3.01%
2021/07/23	0	0.00	1	13.95	14.00	-1	2,604	-0.04%
2021/07/22	1	13.85	0	0.00	13.80	1	2,696	0.04%
2021/07/20	0	0.00	1	14.00	13.45	-1	3,015	-0.03%
2021/07/19	0	0.00	0.9	14.25	14.25	-0.9	3,107	-0.03%
2021/07/15	0	0.00	1	13.40	13.45	-1	3,479	-0.03%
2021/07/13	0	0.00	2	13.75	13.70	-2	3,579	-0.06%
2021/07/08	2	13.50	0	0.00	13.40	2	3,902	0.05%
2021/07/07	0.9	13.50	0	0.00	13.25	0.9	3,992	0.02%
2021/06/25	0	0.00	2	14.05	14.15	-2	5,310	-0.04%
2021/06/21	1	13.30	0	0.00	13.25	1	5,511	0.02%
2021/06/18	0	0.00	2	13.85	13.65	-2	5,603	-0.04%
2021/06/15	0	0.00	4	13.90	13.85	-4	6,337	-0.06%
2021/06/01	0	0.00	1	14.20	14.30	-1	6,363	-0.02%
2021/05/31	2	13.60	1	13.85	13.80	1	6,353	0.02%
2021/05/26	1	13.55	0	0.00	13.55	1	6,377	0.02%
2021/05/18	0	0.00	1	12.15	12.30	-1	6,486	-0.02%
2021/05/17	1	11.70	0	0.00	11.20	1	6,454	0.02%
2021/05/14	0	0.00	1	12.80	12.40	-1	6,392	-0.02%
2021/05/13	2	12.20	0	0.00	12.45	2	6,367	0.03%
2021/05/12	1	12.70	0	0.00	12.70	1	6,401	0.02%
2021/05/11	0	0.00	1	15.20	14.05	-1	6,343	-0.02%
2021/05/10	0	0.00	18	15.34	15.60	-18	6,320	-0.28%
2021/05/07	1	14.40	0	0.00	14.90	1	6,300	0.02%
2021/05/06	30	14.28	30	14.46	14.35	0	6,262	0.00%
2021/05/05	0	0.00	6	15.13	14.55	-6	6,200	-0.10%
2021/05/03	1	16.40	0	0.00	15.85	1	6,039	0.02%
2021/04/29	1	17.25	0	0.00	17.05	1	5,940	0.02%
2021/04/27	40	17.90	0	0.00	17.70	40	5,780	0.69%
2021/04/26	17	18.20	18	18.56	18.25	-1	5,597	-0.02%
2021/04/23	16	18.00	1	17.85	18.00	15	5,401	0.28%
2021/04/22	32	18.04	25	17.32	17.00	7	5,269	0.13%
2021/04/21	6	17.97	35	17.98	18.35	-29	5,031	-0.58%
2021/04/20	0	0.00	10	17.40	17.40	-10	4,900	-0.20%
2021/04/19	2	17.15	0	0.00	17.25	2	4,883	0.04%
2021/04/16	0	0.00	1	17.65	17.40	-1	4,822	-0.02%
2021/04/15	5	17.70	2	17.55	17.45	3	4,768	0.06%
2021/04/14	0	0.00	5	16.50	16.75	-5	4,583	-0.11%
2021/04/13	2	16.95	0	0.00	16.90	2	4,557	0.04%
2021/04/12	5	18.13	10	17.75	17.70	-5	4,493	-0.11%
2021/04/08	2	17.30	2	17.45	17.30	0	4,247	0.00%
2021/04/07	0	0.00	10	17.40	17.35	-10	4,208	-0.24%
2021/04/06	0	0.00	4	17.15	16.85	-4	4,178	-0.10%
2021/04/01	28	17.07	9	17.42	17.00	19	4,311	0.44%
2021/03/31	0	0.00	7	16.61	16.85	-7	4,099	-0.17%
2021/03/30	11	16.22	53	16.05	16.10	-42	3,892	-1.08%
2021/03/24	2	14.90	0	0.00	14.90	2	3,567	0.06%
2021/03/23	2	15.10	0	0.00	15.10	2	3,541	0.06%
2021/03/22	10	15.50	50	15.54	15.55	-40	3,447	-1.16%
2021/03/19	30	15.12	80	15.23	15.00	-50	3,346	-1.49%
2021/03/18	81	15.30	0	0.00	15.30	81	3,049	2.66%
2021/02/25	0	0.00	4	14.15	14.00	-4	3,985	-0.10%
2021/02/23	0	0.00	1	14.05	14.10	-1	4,399	-0.02%
2021/02/22	10	13.95	12	13.98	14.05	-2	4,684	-0.04%
2021/02/18	11	13.37	20	13.35	13.45	-9	4,610	-0.20%
2021/02/17	46	13.07	16	13.05	13.10	30	4,609	0.65%
2021/02/03	72	13.09	60	13.00	13.00	12	4,579	0.26%
2021/01/14	5	14.10	10	14.05	14.05	-5	4,215	-0.12%
2021/01/06	1	13.85	0	0.00	13.80	1	4,117	0.02%
2021/01/05	1	14.45	0	0.00	14.30	1	4,033	0.02%
2021/01/04	10	14.20	0	0.00	14.25	10	3,993	0.25%
2020/12/29	3	14.60	1	14.35	14.50	2	3,900	0.05%
2020/12/28	21	15.03	11	14.79	14.85	10	3,815	0.26%
2020/12/23	1	13.90	0	0.00	14.15	1	3,468	0.03%
2020/12/22	1	14.25	6	14.15	13.80	-5	3,450	-0.14%
2020/12/21	0	0.00	1	13.35	13.60	-1	3,323	-0.03%
2020/12/15	1	14.30	0	0.00	13.65	1	3,289	0.03%
2020/12/11	0	0.00	1	14.00	13.60	-1	3,222	-0.03%
2020/12/09	7	14.31	7	14.20	14.10	0	3,119	0.00%
2020/12/08	1	14.00	0	0.00	13.85	1	3,059	0.03%
2020/12/07	0	0.00	1	14.80	14.25	-1	3,048	-0.03%
2020/12/04	10.8	14.32	2	14.35	14.50	8.8	2,894	0.30%
2020/12/03	4	13.80	0	0.00	13.65	4	2,678	0.15%
2020/12/01	4	14.38	3	14.12	14.30	1	2,750	0.04%
2020/11/30	11	13.20	26	13.52	13.70	-15	2,681	-0.56%
2020/11/26	1	12.75	0	0.00	12.70	1	2,480	0.04%
2020/11/20	0	0.00	112	12.95	12.65	-112	2,329	-4.81%	大賣/鉅額交易
2020/11/19	110	12.89	0	0.00	12.90	110	1,896	5.80%	大買/鉅額交易
2020/11/13	0	0.00	10	11.40	11.50	-10	1,593	-0.63%
2020/11/12	0	0.00	10	11.40	11.40	-10	1,595	-0.63%
2020/11/11	20	11.35	0	0.00	11.35	20	1,627	1.23%
2020/11/05	1	11.20	5	11.17	11.10	-4	1,645	-0.24%
2020/10/27	2	11.58	0	0.00	11.55	2	1,813	0.11%
2020/10/26	0	0.00	2	11.80	11.70	-2	1,818	-0.11%
2020/10/19	2	11.70	0	0.00	11.80	2	1,858	0.11%
2020/10/15	0	0.00	1	11.95	11.80	-1	1,877	-0.05%
2020/10/14	0	0.00	1	11.90	11.85	-1	1,837	-0.05%
2020/10/12	1	11.25	0	0.00	11.15	1	1,826	0.05%
2020/10/06	1	11.20	0	0.00	11.25	1	1,890	0.05%
2020/09/22	1	12.05	1	11.80	11.75	0	2,363	0.00%
2020/09/07	0	0.00	0	12.40	12.15	0	2,355	0.00%
2020/08/28	0	0.00	1	11.00	10.90	-1	2,094	-0.05%
2020/08/24	1	10.70	0	0.00	10.60	1	2,117	0.05%
2020/08/19	0	0.00	1	11.65	11.30	-1	2,077	-0.05%
2020/08/14	1	11.30	0	0.00	11.30	1	2,038	0.05%
2020/08/05	0	0.00	5	11.80	11.85	-5	2,041	-0.24%
2020/08/03	0	0.00	1	11.85	11.80	-1	2,056	-0.05%
2020/07/31	2	11.78	2	12.10	12.00	0	2,039	0.00%
2020/07/29	1	10.95	1	10.85	10.90	0	1,951	0.00%
2020/07/24	1	11.50	0	0.00	11.25	1	1,988	0.05%
2020/07/21	0	0.00	0.4	11.70	11.80	-0.4	2,025	-0.02%
2020/07/16	0	0.00	1	11.70	11.60	-1	1,998	-0.05%
2020/07/14	1	11.80	0	0.00	11.80	1	2,014	0.05%
2020/07/09	2	12.33	0	0.00	12.25	2	1,988	0.10%
2020/07/08	1	13.10	1	12.80	12.65	0	1,940	0.00%
2020/07/03	0	0.00	10	11.00	11.00	-10	1,589	-0.63%
2020/07/02	0	0.00	30	10.90	11.05	-30	1,581	-1.90%
2020/06/22	1	11.30	0	0.00	11.25	1	1,665	0.06%
2020/06/18	0	0.00	2	10.83	10.95	-2	1,633	-0.12%
2020/06/16	1	10.50	0	0.00	10.55	1	1,656	0.06%
2020/06/05	8	11.20	1	10.70	11.55	7	1,780	0.39%
2020/06/04	1	10.60	0	0.00	10.55	1	1,705	0.06%
2020/05/28	0	0.00	7	10.60	10.30	-7	1,875	-0.37%
2020/05/21	1	10.60	1	10.70	10.75	0	1,881	0.00%
2020/05/08	1	11.65	0	0.00	11.40	1	1,840	0.05%
2020/04/30	2	11.65	0	0.00	11.75	2	1,808	0.11%
2020/04/29	5	11.75	7	11.70	11.60	-2	1,812	-0.11%
2020/04/27	0	0.00	3	11.35	11.45	-3	1,758	-0.17%
2020/04/23	2	11.05	0	0.00	11.15	2	1,761	0.11%
2020/04/21	1	11.20	0	0.00	10.85	1	1,784	0.06%
2020/04/20	0	0.00	5	11.35	11.40	-5	1,832	-0.27%
2020/04/09	0	0.00	1	10.15	10.35	-1	1,909	-0.05%
2020/03/31	0	0.00	5	9.25	9.28	-5	1,908	-0.26%
2020/03/17	2	9.45	1	9.20	9.20	1	1,863	0.05%
2020/03/09	10	13.10	0	0.00	12.90	10	1,701	0.59%
2020/03/05	2	13.65	2	13.75	13.95	0	1,566	0.00%
2020/03/02	0	0.00	1	12.90	12.90	-1	1,444	-0.07%
2020/02/27	1	13.55	0	0.00	13.15	1	1,444	0.07%
2020/02/14	2	14.10	0	0.00	14.10	2	1,474	0.14%
2020/02/13	0	0.00	2	14.20	14.05	-2	1,482	-0.13%
2020/02/10	1	13.85	0	0.00	13.90	1	1,479	0.07%
2020/02/04	1	14.00	0	0.00	14.15	1	1,458	0.07%
2020/02/03	1	13.80	0	0.00	13.70	1	1,471	0.07%
2020/01/31	15	14.70	0	0.00	14.60	15	1,451	1.03%
2020/01/30	1	15.25	0	0.00	14.85	1	1,448	0.07%
2020/01/16	0	0.00	10	16.80	16.85	-10	1,412	-0.71%
2020/01/15	0	0.00	20	16.83	16.90	-20	1,402	-1.43%
2020/01/14	0	0.00	52	16.81	16.75	-52	1,386	-3.75%
2020/01/13	0	0.00	1	16.55	16.50	-1	1,318	-0.08%
2020/01/09	6	15.82	0	0.00	15.75	6	1,295	0.46%
2020/01/08	0	0.00	8	16.03	15.85	-8	1,288	-0.62%
2020/01/07	4	16.00	0	0.00	16.15	4	1,274	0.31%
2020/01/06	5	16.11	5	16.43	16.10	0	1,250	0.00%
2020/01/03	83	16.61	0	0.00	16.65	83	1,230	6.74%
2020/01/02	3	16.50	0	0.00	16.50	3	1,195	0.25%
2019/12/25	1	15.10	0	0.00	15.10	1	1,240	0.08%
2019/12/06	0	0.00	1	15.05	14.90	-1	1,145	-0.09%
2019/12/05	0	0.00	2	15.25	15.10	-2	1,144	-0.17%
2019/11/29	2	14.90	0	0.00	14.95	2	1,161	0.17%
2019/11/27	3	15.05	0	0.00	15.05	3	1,223	0.25%
2019/11/26	2	15.08	0	0.00	14.95	2	1,223	0.16%
2019/11/22	1	15.15	1	15.15	15.15	0	1,210	0.00%
2019/11/20	2	15.10	5	15.00	15.15	-3	1,188	-0.25%
2019/11/14	1	14.95	0	0.00	14.90	1	1,175	0.09%
2019/11/05	11	16.80	0	0.00	16.80	11	1,135	0.97%
2019/10/25	2	17.65	0	0.00	17.50	2	1,166	0.17%
2019/10/23	1	17.70	0	0.00	17.65	1	1,186	0.08%
2019/10/22	2	17.60	0	0.00	17.60	2	1,185	0.17%
2019/10/08	1	17.95	0	0.00	17.80	1	1,239	0.08%
2019/10/07	9	18.38	1	18.45	18.35	8	1,212	0.66%
2019/10/04	17	18.82	0	0.00	18.65	17	1,205	1.41%
2019/10/03	21	18.07	1	18.05	18.60	20	1,118	1.79%
2019/10/02	2	18.03	0	0.00	18.15	2	1,111	0.18%
2019/09/25	0	0.00	0	18.00	18.10	0	1,204	0.00%
2019/08/30	1	18.15	0	0.00	18.10	1	1,247	0.08%
2019/07/08	0	0.00	2	19.00	18.95	-2	2,886	-0.07%
2019/07/04	0	0.00	4	19.50	19.35	-4	3,025	-0.13%
2019/07/03	4	19.78	0	0.00	19.40	4	3,047	0.13%
2019/07/02	4	19.83	2	19.85	19.95	2	3,071	0.07%
2019/06/05	5	19.20	0	0.00	19.10	5	4,921	0.10%
2019/05/10	1	18.30	11	18.21	18.25	-10	8,636	-0.12%
2019/05/09	0	0.00	1	18.85	18.20	-1	8,684	-0.01%
2019/05/08	10	18.90	0	0.00	18.90	10	8,707	0.11%
2019/05/07	1	19.20	0	0.00	19.10	1	8,754	0.01%
2019/05/06	0	0.00	2	19.08	18.90	-2	8,890	-0.02%
2019/05/03	1	19.50	0	0.00	19.50	1	8,868	0.01%
2019/04/24	2	20.80	1	21.10	20.85	1	8,691	0.01%
2019/04/23	5	22.18	0	0.00	21.65	5	8,579	0.06%
2019/04/19	1	20.95	1	21.20	20.90	0	8,086	0.00%
2019/04/16	0	0.00	22	21.92	21.85	-22	7,921	-0.28%
2019/04/15	2	21.85	1	21.70	21.60	1	7,713	0.01%
2019/04/12	0	0.00	1	21.00	20.55	-1	7,600	-0.01%
2019/04/11	20	21.65	0	0.00	21.10	20	7,598	0.26%
2019/04/10	0	0.00	1	21.20	21.45	-1	7,498	-0.01%
2019/04/03	4	21.43	1	21.15	21.15	3	7,446	0.04%
2019/04/02	0	0.00	1	20.70	20.80	-1	7,366	-0.01%
2019/04/01	1	20.55	0	0.00	20.40	1	7,315	0.01%
2019/03/25	1	20.55	1	20.65	21.05	0	7,476	0.00%
2019/03/22	0	0.00	1	21.35	21.30	-1	7,428	-0.01%
2019/03/19	0	0.00	6	20.93	20.75	-6	7,005	-0.09%
2019/03/18	6	21.26	3	21.40	21.15	3	6,945	0.04%
2019/03/15	5	20.70	0	0.00	20.70	5	6,757	0.07%
2019/03/12	1	20.65	1	20.20	20.30	0	6,556	0.00%
2019/03/11	0	0.00	5	20.60	20.40	-5	6,594	-0.08%
2019/03/07	0	0.00	1	20.95	20.80	-1	6,451	-0.02%
2019/03/06	2	20.83	3	20.85	20.75	-1	6,282	-0.02%
2019/03/05	1	20.50	6	20.68	20.50	-5	6,401	-0.08%
2019/03/04	4	20.74	1	20.75	20.90	3	6,402	0.05%
2019/02/27	0	0.00	23	20.82	20.60	-23	6,134	-0.37%
2019/02/26	3	20.28	1	20.40	19.90	2	5,759	0.03%
2019/02/25	2	20.20	0	0.00	20.20	2	5,731	0.03%
2019/02/22	16	20.36	22	20.60	20.25	-6	5,680	-0.11%
2019/02/21	1	19.70	7	20.46	20.60	-6	5,529	-0.11%
2019/02/20	20	20.60	2	20.38	20.15	18	5,470	0.33%
2019/02/19	2	19.80	2	20.00	19.90	0	5,320	0.00%
2019/02/18	13	20.63	0	0.00	20.30	13	5,299	0.25%
2019/02/15	24	19.74	24	19.66	19.75	0	5,062	0.00%
2019/02/14	0	0.00	2	18.00	19.55	-2	4,542	-0.04%
2019/02/13	1	17.45	1	17.75	17.80	0	4,384	0.00%
2019/02/12	1	17.25	1	17.50	17.60	0	4,524	0.00%
2019/02/11	0	0.00	2	17.20	17.10	-2	4,604	-0.04%
2019/01/30	3	17.18	3	17.23	17.00	0	4,689	0.00%
2019/01/29	1	16.90	0	0.00	17.05	1	4,771	0.02%
2019/01/28	0	0.00	3	17.23	17.05	-3	4,912	-0.06%
2019/01/25	6	17.04	5	17.18	17.10	1	5,187	0.02%
2019/01/21	3	16.97	0	0.00	16.60	3	5,589	0.05%
2019/01/04	2	15.73	0	0.00	15.60	2	6,167	0.03%
2018/12/27	0	0.00	17	16.50	16.50	-17	6,529	-0.26%
2018/12/26	17	16.35	0	0.00	16.35	17	6,578	0.26%
2018/12/20	3	17.65	0	0.00	17.15	3	7,010	0.04%
2018/12/19	1	17.90	3	18.32	18.35	-2	6,916	-0.03%
2018/12/18	0	0.00	1	17.35	17.50	-1	6,619	-0.02%
2018/12/10	2	16.93	2	17.08	16.70	0	6,789	0.00%
2018/12/06	8	17.23	1	17.65	16.80	7	6,864	0.10%
2018/12/04	0	0.00	3	18.63	18.50	-3	6,829	-0.04%
2018/12/03	3	18.63	9	18.42	18.50	-6	6,770	-0.09%
2018/11/30	3	17.78	0	0.00	17.85	3	6,647	0.05%
2018/11/28	5	18.00	17	17.88	17.70	-12	6,479	-0.19%
2018/11/22	0	0.00	1	16.75	16.65	-1	6,292	-0.02%
2018/11/20	2	16.85	0	0.00	16.80	2	6,274	0.03%
2018/11/19	15	17.10	0	0.00	17.10	15	6,144	0.24%
2018/11/14	0	0.00	23	17.01	17.00	-23	5,907	-0.39%
2018/11/13	4	16.55	5	16.81	17.00	-1	5,903	-0.02%
2018/11/12	7	17.00	2	17.15	16.80	5	5,826	0.09%
2018/11/09	1	16.15	0	0.00	17.15	1	5,681	0.02%
2018/11/08	0	0.00	18	16.78	16.45	-18	5,594	-0.32%
2018/11/07	19	16.49	1	16.70	16.30	18	5,495	0.33%
2018/11/06	1	16.65	23	16.65	16.30	-22	5,555	-0.40%
2018/11/05	20	16.97	32	16.96	16.70	-12	5,505	-0.22%
2018/11/02	55	16.07	15	16.35	16.70	40	5,372	0.74%
2018/10/31	4	15.55	4	15.35	15.30	0	5,056	0.00%
2018/10/25	1	14.05	1	14.20	13.60	0	4,938	0.00%
2018/10/24	1	14.95	1	15.10	14.85	0	4,921	0.00%
2018/10/22	0	0.00	2	15.30	15.60	-2	4,969	-0.04%
2018/10/19	1	14.75	0	0.00	14.40	1	5,037	0.02%
2018/10/18	1	14.70	1	14.85	14.85	0	5,176	0.00%
2018/10/17	14	14.85	0	0.00	14.70	14	5,450	0.26%
2018/10/16	1	15.00	15	15.03	15.10	-14	5,724	-0.24%
2018/10/15	2	14.95	2	15.35	15.00	0	6,193	0.00%
2018/10/12	5	14.16	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	14	17.17	0	0.00	16.90	14	6,329	0.22%
2018/10/08	3	19.18	2	18.80	18.30	1	6,201	0.02%
2018/10/02	17	20.77	11	21.45	20.35	6	6,449	0.09%
2018/09/28	2	21.65	0	0.00	21.60	2	6,984	0.03%
2018/09/27	0	0.00	2	21.70	21.60	-2	6,970	-0.03%
2018/09/21	0	0.00	11	20.35	20.35	-11	7,004	-0.16%
2018/09/20	11	19.95	0	0.00	19.90	11	7,220	0.15%
2018/09/19	11	20.20	11	20.45	20.05	0	7,458	0.00%
2018/09/18	1	20.10	2	20.30	20.00	-1	7,955	-0.01%
2018/09/14	7	20.80	1	20.75	21.60	6	8,374	0.07%
2018/09/13	2	19.90	4	20.18	20.55	-2	8,871	-0.02%
2018/09/12	1	19.35	7	19.40	19.35	-6	9,600	-0.06%
2018/09/03	11	23.75	0	0.00	23.10	11	10,461	0.11%
2018/08/31	5	24.10	12	24.35	24.00	-7	10,473	-0.07%
2018/08/30	0	0.00	1	23.45	23.80	-1	10,375	-0.01%
2018/08/29	1	23.15	0	0.00	23.25	1	10,383	0.01%
2018/08/28	5	23.10	10	23.30	23.05	-5	10,426	-0.05%
2018/08/20	0	0.00	11	22.95	22.10	-11	11,180	-0.10%
2018/08/17	1	22.55	0	0.00	22.55	1	11,181	0.01%
2018/08/15	23	22.76	1	22.75	22.25	22	11,171	0.20%
2018/08/14	0	0.00	5	23.45	23.35	-5	11,104	-0.05%
2018/08/13	17	22.57	10	22.60	22.75	7	11,218	0.06%
2018/08/10	2	24.80	0	0.00	24.80	2	11,066	0.02%
2018/08/09	10	26.20	5	25.80	25.80	5	11,022	0.05%
2018/08/08	0	0.00	2	26.30	26.10	-2	11,075	-0.02%
2018/08/06	10	27.05	10	26.80	26.80	0	11,158	0.00%
2018/08/03	0	0.00	7	26.70	27.80	-7	11,206	-0.06%
2018/08/02	0	0.00	1	28.10	27.10	-1	11,191	-0.01%
2018/07/31	3	28.88	4	28.70	28.75	-1	11,093	-0.01%
2018/07/30	21	28.96	10	28.70	28.60	11	11,145	0.10%
2018/07/27	17	29.05	10	29.30	29.50	7	11,101	0.06%
2018/07/26	10	29.00	0	0.00	28.75	10	11,048	0.09%
2018/07/24	15	29.59	20	29.85	29.75	-5	10,894	-0.05%
2018/07/23	32	29.67	16	29.82	29.00	16	10,692	0.15%
2018/07/20	13	29.99	25	29.49	30.25	-12	10,404	-0.12%
2018/07/19	10	28.00	10	28.50	28.50	0	9,941	0.00%
2018/07/18	27	28.36	37	28.70	28.15	-10	9,977	-0.10%
2018/07/17	20	27.55	11	27.48	27.50	9	9,791	0.09%
2018/07/16	11	28.41	10	28.70	27.75	1	9,749	0.01%
2018/07/13	10	28.50	10	29.20	28.50	0	9,704	0.00%
2018/07/12	20	28.70	0	0.00	28.20	20	9,610	0.21%
2018/07/11	11	28.59	11	29.06	28.70	0	9,559	0.00%
2018/07/10	12	28.28	12	28.99	28.80	0	9,516	0.00%
2018/07/09	15	28.73	12	29.00	28.90	3	9,332	0.03%
2018/07/06	4	28.53	12	28.05	29.10	-8	8,951	-0.09%
2018/07/04	20	27.33	10	27.25	26.40	10	8,667	0.12%
2018/07/03	0	0.00	10	28.11	27.10	-10	8,645	-0.12%
2018/06/29	1	28.70	1	29.55	28.70	0	8,516	0.00%
2018/06/28	1	28.15	11	29.01	27.90	-10	8,497	-0.12%
2018/06/27	13	28.64	3	29.07	29.25	10	8,282	0.12%
2018/06/26	4	28.49	4	28.45	28.40	0	7,862	0.00%
2018/06/25	5	29.56	2	28.30	27.90	3	7,912	0.04%
2018/06/22	3	31.83	7.1	30.85	30.00	-4.1	7,719	-0.05%
2018/06/21	17	31.05	14	30.51	31.15	3	7,077	0.04%
2018/06/20	15	28.36	11	28.31	28.90	4	6,337	0.06%
2018/06/19	8	25.96	2	26.63	26.95	6	5,755	0.10%
2018/06/14	3	26.60	0	0.00	26.10	3	5,531	0.05%
2018/06/13	1	25.80	1	25.60	25.45	0	5,452	0.00%
2018/06/11	6	25.75	0	0.00	25.35	6	5,462	0.11%
2018/06/08	0	0.00	1	26.25	26.00	-1	5,461	-0.02%
2018/06/05	1	26.55	0	0.00	26.65	1	5,842	0.02%
2018/06/04	5	27.10	5	27.42	26.10	0	5,868	0.00%
2018/06/01	5	26.74	0	0.00	26.90	5	5,796	0.09%
2018/05/31	4	27.05	0	0.00	26.50	4	5,749	0.07%
2018/05/30	0	0.00	1	29.80	28.35	-1	5,640	-0.02%
2018/05/29	0	0.00	1	27.00	28.90	-1	5,324	-0.02%
2018/05/28	1	26.55	0	0.00	26.30	1	5,210	0.02%
2018/05/25	1	25.90	1	26.55	26.10	0	5,249	0.00%
2018/05/24	1	27.10	0	0.00	26.65	1	5,281	0.02%
2018/05/21	1	27.05	0	0.00	27.80	1	5,422	0.02%
2018/05/17	0	0.00	3	27.50	26.55	-3	5,550	-0.05%
2018/05/16	0	0.00	4	27.00	27.60	-4	5,693	-0.07%
2018/05/15	7	27.50	0	0.00	26.85	7	5,781	0.12%
2018/05/10	1	25.85	1	25.60	25.20	0	5,914	0.00%
2018/05/09	0	0.00	2	24.95	24.60	-2	5,892	-0.03%
2018/05/07	2	24.90	0	0.00	25.05	2	5,933	0.03%
2018/04/30	0	0.00	1	23.40	23.25	-1	5,972	-0.02%
2018/04/27	0	0.00	1	21.50	22.30	-1	6,007	-0.02%
2018/04/26	0	0.00	10	21.50	21.00	-10	6,148	-0.16%
2018/04/25	12	21.23	0	0.00	21.60	12	6,620	0.18%
2018/04/23	0	0.00	2	20.50	21.00	-2	6,836	-0.03%
2018/04/20	1	22.60	1	22.65	22.65	0	7,062	0.00%
2018/04/02	0	0.00	1	26.90	26.50	-1	11,171	-0.01%
2018/03/29	2	26.00	0	0.00	25.65	2	11,564	0.02%
2018/03/28	1	27.00	1	26.45	25.90	0	11,759	0.00%
2018/03/23	1	24.00	0	0.00	24.00	1	11,587	0.01%
2018/03/19	0	0.00	1	26.65	26.60	-1	12,383	-0.01%
2018/03/15	1	27.85	0	0.00	27.55	1	12,935	0.01%
2018/03/08	1	28.65	0	0.00	27.55	1	13,430	0.01%
2018/03/02	1	29.55	1	29.40	29.30	0	14,638	0.00%
2018/02/26	0	0.00	1	30.50	30.40	-1	15,303	-0.01%
2018/02/22	1	30.60	1	30.50	30.50	0	15,393	0.00%
2018/02/21	1	29.70	0	0.00	29.70	1	15,313	0.01%
2018/02/12	11.1	27.78	0	0.00	27.80	11.1	15,343	0.07%
2018/02/09	1	25.80	1	26.05	26.60	0	15,288	0.00%
2018/02/08	1	30.10	0	0.00	28.65	1	15,097	0.01%
2018/02/07	0	28.20	0	0.00	28.20	0	14,990	0.00%
2018/02/06	0	0.00	1	30.35	29.35	-1	15,184	-0.01%
2018/02/02	0	0.00	1	35.65	35.45	-1	14,916	-0.01%
2018/01/30	0	0.00	1	36.05	35.60	-1	15,085	-0.01%
2018/01/25	2	36.18	0	0.00	35.80	2	15,332	0.01%
2018/01/24	2	36.00	1	36.95	36.05	1	15,375	0.01%
2018/01/22	5	35.57	10	36.25	37.00	-5	15,884	-0.03%
2018/01/19	15	36.61	6	36.83	35.80	9	15,980	0.06%
2018/01/18	4	39.99	3	39.92	39.55	1	15,534	0.01%
2018/01/17	1	41.30	0	0.00	40.95	1	15,414	0.01%
2018/01/16	8	41.69	8	41.39	41.30	0	15,409	0.00%
2018/01/15	2	39.50	2	40.10	40.10	0	15,291	0.00%
2018/01/12	2	42.10	2	41.60	40.25	0	15,232	0.00%
2018/01/11	3	40.25	3	40.00	39.80	0	15,086	0.00%
2018/01/10	4	40.68	5	40.83	40.20	-1	15,058	-0.01%
2018/01/09	0	0.00	3	41.08	41.20	-3	15,144	-0.02%
2018/01/08	8	41.48	5	41.17	40.50	3	15,071	0.02%
2018/01/05	9	44.76	8	44.94	44.35	1	14,699	0.01%
2018/01/04	12	45.36	15	45.28	44.15	-3	14,418	-0.02%
2018/01/03	16	42.57	13	43.35	44.80	3	13,966	0.02%
2018/01/02	9	39.81	28	40.00	40.75	-19	13,344	-0.14%