達運 (6120)-永全-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
13.45
漲跌
▲0.20
漲幅
+1.51%
成交量
795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(已收盤)

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

達運 (6120)籌碼相關－永全-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

永全-南崁券商分點個股進出
永全-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
2024/11/22	10	13.45	0	0.00	13.45	10	1,473	0.68%
2024/11/20	0	0.00	60	13.20	13.20	-60	1,502	-3.99%
2024/11/11	1	13.60	0	0.00	13.55	1	1,577	0.06%
2024/10/29	0	0.00	41	14.01	14.00	-41	1,955	-2.10%
2024/10/28	1	14.10	0	0.00	14.15	1	1,973	0.05%
2024/10/24	12	15.03	11	14.61	14.60	1	1,988	0.05%
2024/10/23	156	15.15	2	15.05	15.00	154	1,992	7.73%	大買/鉅額交易
2024/10/21	2	14.45	0	0.00	14.40	2	1,980	0.10%
2024/10/08	2	14.45	0	0.00	14.40	2	2,303	0.09%
2024/10/04	0	0.00	2	14.65	14.70	-2	2,425	-0.08%
2024/09/26	10	14.95	0	0.00	15.00	10	2,713	0.37%
2024/09/03	22	15.00	40	15.30	15.30	-18	3,259	-0.55%
2024/08/30	20	15.00	27	15.26	15.00	-7	3,259	-0.21%
2024/08/28	2	14.45	0	0.00	14.45	2	3,237	0.06%
2024/08/21	0	0.00	3	14.20	14.20	-3	3,783	-0.08%
2024/08/08	0	0.00	45	13.84	13.70	-45	3,991	-1.13%
2024/08/07	0	0.00	5	13.05	13.05	-5	3,926	-0.13%
2024/08/06	0	0.00	22	12.54	12.35	-22	3,921	-0.56%
2024/08/05	22	13.15	0	0.00	12.55	22	3,958	0.56%
2024/08/02	20	13.90	20	14.05	13.90	0	3,911	0.00%
2024/08/01	5	14.31	0	0.00	14.45	5	3,946	0.13%
2024/07/30	7	14.26	0	0.00	14.30	7	4,453	0.16%
2024/07/29	20	14.40	0	0.00	14.10	20	4,519	0.44%
2024/07/22	20	15.10	0	0.00	14.50	20	4,834	0.41%
2024/07/19	1	15.45	0	0.00	15.10	1	4,852	0.02%
2024/07/17	0	0.00	20	16.05	15.95	-20	5,203	-0.38%
2024/07/16	10	15.70	0	0.00	15.75	10	5,495	0.18%
2024/07/15	10	16.00	0	0.00	15.75	10	5,590	0.18%
2024/07/12	0	0.00	15	16.23	16.05	-15	5,671	-0.26%
2024/07/10	0	0.00	5	16.00	15.85	-5	5,832	-0.09%
2024/07/09	20	15.88	0	0.00	15.75	20	5,878	0.34%
2024/07/08	10	16.40	0	0.00	16.20	10	5,940	0.17%
2024/07/05	1	16.05	15	16.47	16.40	-14	6,015	-0.23%
2024/07/04	10	16.00	18	16.15	16.00	-8	6,020	-0.13%
2024/07/03	0	0.00	30	16.00	16.00	-30	6,275	-0.48%
2024/07/02	20	15.50	0	0.00	15.60	20	7,346	0.27%
2024/06/26	10	15.80	0	0.00	15.80	10	8,884	0.11%
2024/06/24	10	16.30	0	0.00	16.10	10	8,884	0.11%
2024/06/21	20	16.60	40	16.66	16.35	-20	8,892	-0.22%
2024/06/19	10	16.10	0	0.00	15.80	10	8,849	0.11%
2024/06/18	2	16.00	0	0.00	16.20	2	8,865	0.02%
2024/06/17	0	0.00	10	16.40	16.20	-10	8,864	-0.11%
2024/06/14	0	0.00	20	15.90	16.00	-20	8,834	-0.23%
2024/06/13	10	15.60	0	0.00	15.60	10	8,849	0.11%
2024/06/12	10	15.90	0	0.00	15.70	10	8,872	0.11%
2024/06/11	0	0.00	25	16.35	15.90	-25	8,918	-0.28%
2024/06/07	0	0.00	17	15.76	15.95	-17	9,055	-0.19%
2024/06/06	10	15.50	0	0.00	15.50	10	9,510	0.11%
2024/06/05	10	15.55	10	15.65	15.50	0	9,758	0.00%
2024/06/03	20	15.83	0	0.00	15.75	20	9,870	0.20%
2024/05/30	20	16.30	0	0.00	16.05	20	10,042	0.20%
2024/05/29	10	16.50	0	0.00	16.45	10	9,999	0.10%
2024/05/28	0	0.00	30	16.88	16.60	-30	9,952	-0.30%
2024/05/27	5	16.25	27	16.00	16.15	-22	9,811	-0.22%
2024/05/24	10	15.50	1	15.45	15.50	9	9,740	0.09%
2024/05/23	2	15.50	0	0.00	15.35	2	9,802	0.02%
2024/05/15	0	0.00	10	15.65	15.50	-10	10,424	-0.10%
2024/05/14	10	15.50	0	0.00	15.50	10	10,575	0.09%
2024/05/13	10	15.70	0	0.00	15.60	10	10,660	0.09%
2024/05/09	4	15.95	0	0.00	15.80	4	10,793	0.04%
2024/05/07	1	15.35	0	0.00	15.55	1	10,891	0.01%
2024/05/03	32	15.92	0	0.00	15.45	32	10,980	0.29%
2024/05/02	14	16.75	0	0.00	17.00	14	10,665	0.13%
2024/04/29	10	17.35	6	17.47	17.50	4	10,872	0.04%
2024/04/26	7	17.07	12	17.04	17.00	-5	10,955	-0.05%
2024/04/25	10	16.80	0	0.00	16.85	10	11,515	0.09%
2024/04/24	29	17.00	1	16.80	16.80	28	12,382	0.23%
2024/04/23	18	16.72	18	17.11	16.70	0	12,508	0.00%
2024/04/22	10	16.80	12	16.41	16.80	-2	12,501	-0.02%
2024/04/19	4	15.53	1	15.65	15.75	3	12,587	0.02%
2024/04/17	8	15.75	0	0.00	15.60	8	14,719	0.05%
2024/04/16	5	16.05	0	0.00	15.60	5	15,102	0.03%
2024/04/12	4	16.95	0	0.00	16.75	4	15,296	0.03%
2024/04/11	3	17.17	0	0.00	17.15	3	15,201	0.02%
2024/04/10	1	17.65	0	0.00	17.55	1	15,264	0.01%
2024/04/09	10	17.65	35	17.89	17.25	-25	15,120	-0.17%
2024/04/08	61	18.70	45	18.98	17.90	16	14,805	0.11%
2024/04/03	0	0.00	5	18.36	18.60	-5	13,686	-0.04%
2024/04/02	61	17.35	44	17.21	16.95	17	12,806	0.13%
2024/03/29	6	16.15	1	16.05	16.10	5	12,158	0.04%
2024/03/28	0	0.00	0	16.10	16.15	0	12,089	0.00%
2024/03/20	19	15.82	0	0.00	15.65	19	11,799	0.16%
2024/03/18	3	15.80	0	0.00	15.95	3	11,743	0.03%
2024/03/15	2	15.50	0	0.00	15.75	2	11,764	0.02%
2024/03/14	7	15.76	0	0.00	15.65	7	11,757	0.06%
2024/03/13	3	16.05	2	16.35	15.95	1	11,681	0.01%
2024/03/11	19	16.02	20	16.50	16.50	-1	11,000	-0.01%
2024/03/06	10	15.85	0	0.00	15.60	10	10,579	0.09%
2024/02/27	0	0.00	4	16.25	15.80	-4	10,237	-0.04%
2024/02/23	30	16.85	3	16.50	16.20	27	10,157	0.27%
2024/02/21	0	0.00	3	16.55	16.50	-3	10,022	-0.03%
2024/02/20	3	16.85	3	16.65	16.65	0	9,965	0.00%
2024/02/19	3	17.10	5	17.09	16.85	-2	9,869	-0.02%
2024/02/16	0	0.00	3	17.08	17.10	-3	9,692	-0.03%
2024/02/15	3	16.35	0	0.00	16.30	3	9,410	0.03%
2024/02/05	0	0.00	3	15.70	15.75	-3	9,238	-0.03%
2024/02/02	2	15.50	0	0.00	15.50	2	9,147	0.02%
2024/01/30	0	0.00	2	16.10	16.10	-2	8,903	-0.02%
2024/01/29	0	0.00	9	15.86	15.85	-9	8,780	-0.10%
2024/01/26	1	16.15	9	15.85	15.80	-8	8,713	-0.09%
2024/01/25	14	16.19	2	15.95	15.95	12	8,589	0.14%
2024/01/24	2	16.45	3	16.52	16.25	-1	8,453	-0.01%
2024/01/23	3	16.80	3	16.83	16.40	0	8,338	0.00%
2024/01/22	4	16.55	20	16.46	16.45	-16	8,093	-0.20%
2024/01/19	19	17.04	19	16.99	16.90	0	7,868	0.00%
2024/01/18	7	17.12	11	17.08	17.45	-4	7,224	-0.06%
2024/01/17	15	16.02	12	15.90	15.90	3	6,305	0.05%
2024/01/16	16	16.54	16	16.40	16.40	0	6,114	0.00%
2024/01/15	17	16.84	7	16.87	16.80	10	5,822	0.17%
2024/01/12	10	16.54	12	16.70	16.80	-2	5,465	-0.04%
2024/01/11	62	16.65	38	16.74	16.45	24	4,982	0.48%
2024/01/10	5	15.29	22	15.48	16.25	-17	3,206	-0.53%
2024/01/09	39	14.92	27	15.14	14.80	12	2,785	0.43%
2024/01/04	0	0.00	5	14.00	14.15	-5	2,574	-0.19%
2023/12/13	5	13.55	0	0.00	13.55	5	3,790	0.13%
2023/11/22	2	14.20	2	14.15	14.10	0	5,085	0.00%
2023/11/14	1	13.50	0	0.00	13.40	1	5,191	0.02%
2023/11/09	1	13.50	0	0.00	13.55	1	5,324	0.02%
2023/10/18	1	14.00	0	0.00	13.90	1	6,942	0.01%
2023/10/16	12	14.58	12	14.34	14.30	0	7,417	0.00%
2023/10/11	0	0.00	3	15.10	14.75	-3	7,913	-0.04%
2023/10/06	1	16.20	0	0.00	15.90	1	8,521	0.01%
2023/10/05	5	16.40	5	16.30	16.30	0	9,007	0.00%
2023/10/02	2	16.20	2	16.15	16.15	0	9,763	0.00%
2023/09/25	0	0.00	1	15.85	16.05	-1	9,699	-0.01%
2023/09/22	0	0.00	5	16.00	16.00	-5	9,645	-0.05%
2023/09/21	1	15.45	0	0.00	15.45	1	9,548	0.01%
2023/09/19	0	0.00	1	15.85	15.85	-1	9,608	-0.01%
2023/09/18	3	16.13	24	16.13	16.10	-21	9,959	-0.21%
2023/09/14	14	15.84	13	15.85	15.70	1	10,989	0.01%
2023/09/13	5	15.10	5	15.40	14.95	0	11,493	0.00%
2023/09/12	12	15.23	0	0.00	14.50	12	11,354	0.11%
2023/09/07	3	14.23	0	0.00	14.10	3	10,884	0.03%
2023/09/04	1	15.00	0	0.00	14.95	1	10,833	0.01%
2023/08/22	10	14.90	2	14.60	14.60	8	10,845	0.07%
2023/08/17	3	15.43	0	0.00	15.45	3	10,708	0.03%
2023/08/11	4	15.15	1	15.30	15.30	3	10,457	0.03%
2023/08/10	8	14.51	0	0.00	14.70	8	10,312	0.08%
2023/08/09	1	15.10	0	0.00	15.10	1	10,074	0.01%
2023/08/08	10	16.85	0	0.00	16.75	10	9,895	0.10%
2023/07/31	3	17.00	0	0.00	16.65	3	9,576	0.03%
2023/07/28	0	0.00	1	17.15	16.95	-1	9,484	-0.01%
2023/07/27	2	17.35	0	0.00	17.20	2	9,398	0.02%
2023/07/26	3	16.30	7	16.39	16.45	-4	9,213	-0.04%
2023/07/24	1	17.30	28	17.38	17.25	-27	8,812	-0.31%
2023/07/21	3	18.03	6	18.36	17.70	-3	8,670	-0.03%
2023/07/20	4	18.98	5	18.90	18.90	-1	8,434	-0.01%
2023/07/19	41	19.09	162	19.05	19.20	-121	8,219	-1.47%	大賣/鉅額交易
2023/07/18	5	19.50	18	18.50	18.20	-13	7,875	-0.17%
2023/07/14	10	19.08	5	18.75	18.75	5	7,505	0.07%
2023/07/13	1	19.90	25	19.70	19.15	-24	7,164	-0.33%
2023/07/12	7	18.45	4	18.56	18.90	3	6,415	0.05%
2023/07/11	35	17.17	39	17.75	17.70	-4	5,935	-0.07%
2023/07/10	12	17.23	4	17.40	17.50	8	5,248	0.15%
2023/07/07	2	15.40	1	15.80	15.95	1	4,908	0.02%
2023/07/05	27	15.19	2	14.95	15.20	25	4,789	0.52%
2023/07/04	0	0.00	30	15.40	14.90	-30	4,762	-0.63%
2023/07/03	0	0.00	1	15.55	15.25	-1	4,747	-0.02%
2023/06/30	3	15.10	0	0.00	15.15	3	4,708	0.06%
2023/06/29	2	14.70	0	0.00	14.70	2	4,689	0.04%
2023/06/27	14	14.42	1	14.15	14.40	13	4,644	0.28%
2023/06/26	1	16.35	5	15.47	15.25	-4	4,497	-0.09%
2023/06/21	28	16.12	33	15.90	15.85	-5	4,000	-0.12%
2023/06/20	4	14.84	14	15.46	15.55	-10	3,047	-0.33%
2023/06/19	47	14.13	5	14.15	14.15	42	2,575	1.63%
2023/06/16	29	13.55	2	13.55	13.55	27	1,831	1.47%
2023/06/15	0	0.00	5	11.75	12.35	-5	1,761	-0.28%
2023/06/08	8	10.65	0	0.00	10.60	8	1,567	0.51%
2023/06/02	2	10.80	0	0.00	10.75	2	1,456	0.14%
2023/06/01	6	10.70	0	0.00	10.80	6	1,459	0.41%
2023/04/21	0	0.00	10	10.40	10.40	-10	1,637	-0.61%
2023/04/20	0	0.00	20	10.80	10.65	-20	1,608	-1.24%
2023/04/19	3	11.50	0	0.00	11.10	3	1,569	0.19%
2023/04/14	0	0.00	3	11.10	11.15	-3	1,448	-0.21%
2023/04/11	0	0.00	5	10.70	10.70	-5	1,348	-0.37%
2023/03/31	2	10.65	2	10.65	10.65	0	1,303	0.00%
2023/03/22	20	10.60	0	0.00	10.60	20	1,209	1.65%
2023/03/21	3	10.55	2	10.58	10.60	1	1,145	0.09%
2023/03/17	0	0.00	2	10.05	10.05	-2	1,076	-0.19%
2023/03/16	0	0.00	30	9.87	9.96	-30	1,074	-2.79%
2023/03/07	1	10.30	0	0.00	10.35	1	1,051	0.10%
2023/03/01	30	10.40	0	0.00	10.15	30	1,012	2.96%
2023/02/24	0	0.00	6	10.35	10.45	-6	994	-0.60%
2023/02/22	1	10.35	5	10.35	10.30	-4	939	-0.43%
2023/02/20	0	0.00	1	10.20	10.20	-1	868	-0.12%
2023/02/17	10	10.00	0	0.00	9.99	10	841	1.19%
2023/02/14	0	0.00	1	9.60	9.78	-1	782	-0.13%
2023/02/13	0	0.00	11	9.46	9.46	-11	738	-1.49%
2023/02/02	0	0.00	1	9.14	9.18	-1	624	-0.16%
2022/12/23	1	8.74	0	0.00	9.05	1	716	0.14%
2022/12/19	1	8.83	0	0.00	8.81	1	783	0.13%
2022/11/30	2	9.15	0	0.00	9.11	2	841	0.24%
2022/11/08	1	9.05	0	0.00	8.95	1	1,411	0.07%
2022/10/20	10	8.88	0	0.00	8.90	10	1,568	0.64%
2022/10/18	0	0.00	3	9.15	9.15	-3	1,590	-0.19%
2022/10/14	0	0.00	1	8.96	8.97	-1	1,625	-0.06%
2022/10/13	0	0.00	1	8.62	8.56	-1	1,636	-0.06%
2022/10/05	0	0.00	2	9.12	9.22	-2	1,652	-0.12%
2022/10/04	2	8.88	0	0.00	8.98	2	1,664	0.12%
2022/09/27	1	8.49	0	0.00	8.62	1	1,701	0.06%
2022/09/23	2	9.10	0	0.00	9.12	2	1,703	0.12%
2022/09/21	2	9.17	0	0.00	9.18	2	1,732	0.12%
2022/09/12	3	9.40	0	0.00	9.40	3	1,896	0.16%
2022/09/07	2	9.34	0	0.00	9.34	2	1,931	0.10%
2022/09/05	5	9.65	0	0.00	9.60	5	1,962	0.25%
2022/09/02	2	10.05	0	0.00	9.90	2	1,958	0.10%
2022/09/01	5	10.05	0	0.00	10.05	5	1,960	0.26%
2022/08/31	2	10.55	2	10.30	10.30	0	1,961	0.00%
2022/08/19	0	0.00	5	10.75	10.70	-5	2,648	-0.19%
2022/08/15	0	0.00	1	10.40	10.50	-1	3,127	-0.03%
2022/08/11	1	10.35	1	10.15	10.15	0	3,110	0.00%
2022/08/05	5	10.02	2	10.05	10.05	3	3,160	0.09%
2022/08/04	0	0.00	10	9.74	9.73	-10	3,161	-0.32%
2022/08/01	0	0.00	23	10.30	10.35	-23	3,154	-0.73%
2022/07/29	0	0.00	20	10.20	10.15	-20	3,139	-0.64%
2022/07/18	1	9.79	0	0.00	9.80	1	3,153	0.03%
2022/07/06	20	9.08	0	0.00	9.02	20	3,190	0.63%
2022/07/01	10	9.57	0	0.00	9.06	10	3,223	0.31%
2022/06/29	0	0.00	2	10.05	10.05	-2	3,222	-0.06%
2022/06/24	10	10.00	0	0.00	10.00	10	3,266	0.31%
2022/06/23	13	9.76	1	9.86	9.85	12	3,276	0.37%
2022/06/20	3	9.80	0	0.00	9.66	3	3,264	0.09%
2022/06/16	0	0.00	5	10.35	10.10	-5	3,230	-0.15%
2022/06/14	5	10.00	0	0.00	10.20	5	3,260	0.15%
2022/06/10	5	10.55	0	0.00	10.45	5	3,247	0.15%
2022/06/08	0	0.00	1	10.60	10.65	-1	3,197	-0.03%
2022/06/02	5	10.75	0	0.00	10.75	5	3,155	0.16%
2022/05/27	4	10.39	1	10.45	10.45	3	2,700	0.11%
2022/05/25	5	10.20	0	0.00	10.25	5	2,553	0.20%
2022/05/23	2	11.05	1	10.90	10.90	1	2,451	0.04%
2022/05/13	2	10.25	2	10.35	10.40	0	2,197	0.00%
2022/05/03	0	0.00	5	10.63	10.75	-5	2,489	-0.20%
2022/04/28	2	10.75	0	0.00	10.80	2	2,560	0.08%
2022/04/27	0	0.00	2	10.60	10.70	-2	2,599	-0.08%
2022/04/21	10	11.30	0	0.00	11.25	10	2,739	0.36%
2022/04/18	3	10.90	0	0.00	10.90	3	3,160	0.09%
2022/04/11	5	11.15	0	0.00	11.15	5	4,688	0.11%
2022/04/07	4	11.45	0	0.00	11.45	4	6,608	0.06%
2022/03/23	0	0.00	1	13.05	13.00	-1	8,054	-0.01%
2022/03/22	0	0.00	2	13.00	13.10	-2	8,294	-0.02%
2022/03/21	0	0.00	11	13.02	12.90	-11	9,065	-0.12%
2022/02/25	5	12.80	0	0.00	12.80	5	11,249	0.04%
2022/02/09	2	14.15	0	0.00	14.30	2	11,116	0.02%
2022/01/24	0	0.00	37	13.10	13.15	-37	10,947	-0.34%
2022/01/20	5	13.90	5	13.75	13.70	0	10,900	0.00%
2022/01/18	5	13.85	0	0.00	13.75	5	10,828	0.05%
2022/01/13	0	0.00	1	13.70	13.70	-1	10,673	-0.01%
2022/01/12	0	0.00	5	14.05	14.00	-5	10,594	-0.05%
2022/01/10	3	14.72	2	15.05	14.40	1	10,207	0.01%
2022/01/07	2	14.55	5	14.46	14.55	-3	9,773	-0.03%
2022/01/06	0	0.00	18	15.03	15.15	-18	9,598	-0.19%
2022/01/05	1	14.90	10	15.20	14.90	-9	9,413	-0.10%
2022/01/04	0	0.00	1	15.95	15.10	-1	8,986	-0.01%
2022/01/03	55	16.21	24	16.14	16.10	31	8,602	0.36%
2021/12/30	1	15.45	3	15.68	16.00	-2	7,340	-0.03%
2021/12/28	18	14.88	12	14.85	14.60	6	6,490	0.09%
2021/12/27	10	14.45	10	14.45	14.45	0	6,159	0.00%
2021/12/24	10	14.30	0	0.00	14.10	10	6,077	0.16%
2021/12/23	6	14.29	5	14.35	14.35	1	6,005	0.02%
2021/12/16	10	14.65	0	0.00	14.85	10	5,064	0.20%
2021/12/15	210	15.09	207	14.90	14.60	3	4,812	0.06%	大買/大賣/
2021/12/14	33	16.30	0	0.00	14.10	33	4,038	0.82%
2021/12/13	0	0.00	2	15.55	15.55	-2	3,048	-0.07%
2021/12/10	31	13.42	23	13.66	14.15	8	2,758	0.29%
2021/12/09	0	0.00	1	12.90	12.90	-1	2,045	-0.05%
2021/12/06	5	11.60	5	11.40	11.45	0	1,682	0.00%
2021/12/02	0	0.00	5	11.05	11.05	-5	1,683	-0.30%
2021/11/29	5	10.50	0	0.00	10.70	5	1,549	0.32%
2021/11/25	0	0.00	1	11.60	11.50	-1	1,465	-0.07%
2021/11/23	0	0.00	3	11.35	11.25	-3	1,424	-0.21%
2021/11/19	3	11.40	0	0.00	11.30	3	1,324	0.23%
2021/11/17	1	11.00	0	0.00	11.00	1	1,240	0.08%
2021/11/12	5	11.25	0	0.00	10.90	5	1,226	0.41%
2021/11/05	0	0.00	1	11.25	11.25	-1	1,265	-0.08%
2021/11/04	1	11.10	0	0.00	11.10	1	1,268	0.08%
2021/10/29	0	0.00	5	11.25	11.15	-5	1,354	-0.37%
2021/10/27	0	0.00	1	11.10	11.15	-1	1,329	-0.08%
2021/09/06	0	0.00	1	11.70	11.40	-1	1,825	-0.05%
2021/08/31	0	0.00	7	12.00	11.90	-7	1,861	-0.38%
2021/08/30	1	11.85	0	0.00	11.85	1	1,869	0.05%
2021/08/26	8	11.91	0	0.00	11.90	8	1,873	0.43%
2021/08/25	0	0.00	1	12.15	12.15	-1	1,883	-0.05%
2021/08/11	1	12.90	100	12.65	12.50	-99	1,996	-4.96%
2021/08/03	24	13.60	0	0.00	13.50	24	2,160	1.11%
2021/07/28	0	0.00	8	13.35	13.35	-8	2,338	-0.34%
2021/07/23	76	13.99	0	0.00	14.00	76	2,604	2.92%
2021/07/20	0	0.00	1	14.00	13.45	-1	3,015	-0.03%
2021/07/19	5	14.25	0	0.00	14.25	5	3,107	0.16%
2021/07/12	0	0.00	0	13.45	13.55	0	3,608	0.00%
2021/07/09	1	13.25	0	0.00	13.35	1	3,795	0.03%
2021/06/21	0	0.00	1	13.45	13.25	-1	5,511	-0.02%
2021/06/16	0	0.00	1	13.55	13.55	-1	6,069	-0.02%
2021/06/09	1	13.80	0	0.00	13.70	1	6,371	0.02%
2021/06/08	1	14.00	0	0.00	13.95	1	6,375	0.02%
2021/06/03	0	0.00	1	14.30	14.15	-1	6,361	-0.02%
2021/06/02	1	14.15	0	0.00	14.05	1	6,359	0.02%
2021/06/01	0	0.00	2	14.20	14.30	-2	6,363	-0.03%
2021/05/28	2	13.65	0	0.00	13.65	2	6,333	0.03%
2021/05/25	1	13.40	0	0.00	13.40	1	6,403	0.02%
2021/05/13	0	0.00	20	11.58	12.45	-20	6,367	-0.31%
2021/05/12	1	13.05	0	0.00	12.70	1	6,401	0.02%
2021/05/07	2	14.60	0	0.00	14.90	2	6,300	0.03%
2021/05/06	0	0.00	141	14.49	14.35	-141	6,262	-2.25%	大賣/鉅額交易
2021/05/04	2	15.58	0	0.00	14.80	2	6,154	0.03%
2021/05/03	3	16.05	0	0.00	15.85	3	6,039	0.05%
2021/04/29	5	17.15	3	17.15	17.05	2	5,940	0.03%
2021/04/28	0	0.00	7	17.78	17.75	-7	5,858	-0.12%
2021/04/27	7	17.71	4	17.74	17.70	3	5,780	0.05%
2021/04/26	3	18.22	1	18.90	18.25	2	5,597	0.04%
2021/04/21	0	0.00	8	18.08	18.35	-8	5,031	-0.16%
2021/04/20	0	0.00	10	17.63	17.40	-10	4,900	-0.20%
2021/04/15	60	17.59	12	17.49	17.45	48	4,768	1.01%
2021/04/14	0	0.00	4	16.75	16.75	-4	4,583	-0.09%
2021/04/12	1	17.95	0	0.00	17.70	1	4,493	0.02%
2021/04/09	5	17.35	0	0.00	17.35	5	4,339	0.12%
2021/04/08	2	17.40	7	17.44	17.30	-5	4,247	-0.12%
2021/04/07	0	0.00	5	17.15	17.35	-5	4,208	-0.12%
2021/04/06	5	16.90	0	0.00	16.85	5	4,178	0.12%
2021/04/01	15	17.17	1	17.70	17.00	14	4,311	0.32%
2021/03/31	0	0.00	32	16.91	16.85	-32	4,099	-0.78%
2021/03/29	5	15.00	1	15.65	15.40	4	3,593	0.11%
2021/03/22	0	0.00	2	15.55	15.55	-2	3,447	-0.06%
2021/03/19	22	15.09	0	0.00	15.00	22	3,346	0.66%
2021/03/18	0	0.00	5	14.35	15.30	-5	3,049	-0.16%
2021/03/16	1	14.20	0	0.00	14.05	1	2,875	0.03%
2021/03/04	0	0.00	1	13.85	13.95	-1	3,922	-0.03%
2021/02/22	10	14.10	0	0.00	14.05	10	4,684	0.21%
2021/02/03	1	12.45	1	13.05	13.00	0	4,579	0.00%
2021/02/02	0	0.00	2	12.65	12.50	-2	4,487	-0.04%
2021/02/01	1	12.75	4	12.75	12.75	-3	4,465	-0.07%
2020/12/24	0	0.00	7	14.20	14.05	-7	3,515	-0.20%
2020/12/22	0	0.00	1	13.75	13.80	-1	3,450	-0.03%
2020/12/09	2	14.20	0	0.00	14.10	2	3,119	0.06%
2020/12/04	0	0.00	33	14.48	14.50	-33	2,894	-1.14%
2020/12/02	0	0.00	2	14.05	13.90	-2	2,725	-0.07%
2020/12/01	8	14.28	5	14.19	14.30	3	2,750	0.11%
2020/11/26	0	0.00	8	12.64	12.70	-8	2,480	-0.32%
2020/11/23	1	12.60	2	12.40	12.65	-1	2,395	-0.04%
2020/11/20	55	13.04	48	12.65	12.65	7	2,329	0.30%
2020/11/19	9	12.90	0	0.00	12.90	9	1,896	0.47%
2020/11/13	0.2	11.40	0	0.00	11.50	0.2	1,593	0.01%
2020/11/12	0	0.00	1	11.40	11.40	-1	1,595	-0.06%
2020/11/09	5	11.25	0	0.00	11.25	5	1,624	0.31%
2020/10/26	0	0.00	5	11.75	11.70	-5	1,818	-0.27%
2020/10/16	10	11.80	0	0.00	11.65	10	1,866	0.54%
2020/10/14	5	11.85	0	0.00	11.85	5	1,837	0.27%
2020/10/12	0	0.00	3	11.15	11.15	-3	1,826	-0.16%
2020/10/08	0	0.00	8	11.24	11.25	-8	1,845	-0.43%
2020/10/06	5	11.30	1	11.20	11.25	4	1,890	0.21%
2020/09/25	11.1	10.85	0	0.00	10.65	11.1	2,363	0.47%
2020/09/23	19	11.53	0	0.00	11.50	19	2,355	0.81%
2020/09/16	1	11.80	0	0.00	11.85	1	2,339	0.04%
2020/09/14	0	0.00	10	11.75	11.70	-10	2,385	-0.42%
2020/09/09	0	0.00	10	11.55	12.20	-10	2,363	-0.42%
2020/09/04	0	0.00	5	12.55	12.50	-5	2,284	-0.22%
2020/09/01	20	11.38	0	0.00	11.10	20	2,031	0.98%
2020/08/27	10	11.10	0	0.00	11.10	10	2,112	0.47%
2020/08/11	1	11.25	0	0.00	11.30	1	2,042	0.05%
2020/07/27	1	11.15	0	0.00	11.20	1	1,951	0.05%
2020/07/21	0	0.00	10	11.75	11.80	-10	2,025	-0.49%
2020/07/10	0	0.00	21	11.87	11.80	-21	2,011	-1.04%
2020/07/08	1	13.15	13	13.10	12.65	-12	1,940	-0.62%
2020/06/12	1	10.35	0	0.00	10.65	1	1,715	0.06%
2020/06/08	30	11.35	0	0.00	11.35	30	1,807	1.66%
2020/06/05	0	0.00	3	11.20	11.55	-3	1,780	-0.17%
2020/05/29	0	0.00	4	10.10	10.00	-4	1,885	-0.21%
2020/05/27	0	0.00	8	10.30	10.35	-8	1,875	-0.43%
2020/05/22	1	10.35	0	0.00	10.30	1	1,885	0.05%
2020/05/21	0	0.00	2	10.60	10.75	-2	1,881	-0.11%
2020/05/20	1	10.50	0	0.00	10.50	1	1,889	0.05%
2020/05/13	0	0.00	6	11.30	11.30	-6	1,853	-0.32%
2020/05/08	0	0.00	1	11.65	11.40	-1	1,840	-0.05%
2020/05/07	8	11.65	1	11.60	11.60	7	1,826	0.38%
2020/05/04	0	0.00	5	11.55	11.50	-5	1,809	-0.28%
2020/04/28	3	11.90	0	0.00	11.85	3	1,781	0.17%
2020/04/27	0	0.00	5	11.50	11.45	-5	1,758	-0.28%
2020/04/22	7	10.90	0	0.00	11.00	7	1,769	0.40%
2020/04/17	13	11.30	0	0.00	11.30	13	1,833	0.71%
2020/04/16	5	11.30	0	0.00	11.35	5	1,816	0.28%
2020/04/01	0	0.00	10	10.10	9.84	-10	1,973	-0.51%
2020/03/30	0	0.00	20	8.90	9.17	-20	1,897	-1.05%
2020/03/26	16	8.34	0	0.00	8.89	16	1,865	0.86%
2020/03/18	10	9.02	2	8.99	8.51	8	1,893	0.42%
2020/03/16	4	10.55	0	0.00	10.20	4	1,821	0.22%
2020/03/13	5	10.45	0	0.00	10.50	5	1,807	0.28%
2020/03/05	0	0.00	90	13.70	13.95	-90	1,566	-5.75%
2020/03/03	90	13.05	0	0.00	12.90	90	1,451	6.20%
2020/02/21	6	14.02	0	0.00	14.00	6	1,446	0.41%
2020/01/20	0	0.00	1	16.65	16.50	-1	1,426	-0.07%
2020/01/16	0	0.00	3	16.85	16.85	-3	1,412	-0.21%
2020/01/14	1	16.85	0	0.00	16.75	1	1,386	0.07%
2020/01/07	2	16.10	80	15.87	16.15	-78	1,274	-6.12%
2020/01/06	2	16.40	1	16.25	16.10	1	1,250	0.08%
2020/01/03	10	16.50	0	0.00	16.65	10	1,230	0.81%
2020/01/02	3	16.55	0	0.00	16.50	3	1,195	0.25%
2019/12/31	2	15.15	2	15.15	15.15	0	1,074	0.00%
2019/12/19	70	15.65	0	0.00	15.70	70	1,270	5.51%
2019/12/13	0	0.00	2	14.50	14.45	-2	1,184	-0.17%
2019/12/09	1	15.00	0	0.00	15.00	1	1,145	0.09%
2019/12/02	0	0.00	1	14.80	14.80	-1	1,150	-0.09%
2019/11/29	0	0.00	3	14.90	14.95	-3	1,161	-0.26%
2019/11/25	2	15.20	1	15.10	15.10	1	1,210	0.08%
2019/11/21	1	15.30	1	15.20	15.30	0	1,207	0.00%
2019/11/15	0	0.00	3	14.90	14.95	-3	1,174	-0.26%
2019/11/08	0	0.00	1	16.35	16.15	-1	1,134	-0.09%
2019/11/01	1	16.40	0	0.00	16.45	1	1,166	0.09%
2019/10/31	1	16.70	0	0.00	16.60	1	1,182	0.08%
2019/10/30	6	17.10	0	0.00	17.10	6	1,166	0.51%
2019/10/24	1	17.55	0	0.00	17.55	1	1,175	0.09%
2019/10/21	2	17.70	0	0.00	17.65	2	1,199	0.17%
2019/10/17	1	17.55	0	0.00	17.60	1	1,217	0.08%
2019/10/15	0.1	17.60	0	0.00	17.70	0.1	1,234	0.01%
2019/10/07	1	18.40	0	0.00	18.35	1	1,212	0.08%
2019/10/04	111	18.59	2	18.80	18.65	109	1,205	9.04%	大買/鉅額交易
2019/10/02	1	18.20	1	18.05	18.15	0	1,111	0.00%
2019/09/26	100	18.00	0	0.00	17.90	100	1,131	8.84%
2019/09/25	50	18.10	0	0.00	18.10	50	1,204	4.15%
2019/09/23	0	0.00	1	17.60	18.20	-1	1,185	-0.08%
2019/09/17	101	17.40	0	0.00	17.30	101	1,171	8.62%	大買/鉅額交易
2019/09/10	1	17.60	0	0.00	17.55	1	1,232	0.08%
2019/09/09	3	18.08	3	18.32	17.95	0	1,228	0.00%
2019/09/05	100	18.00	0	0.00	17.90	100	1,234	8.10%
2019/09/03	305	18.15	5	18.05	18.00	300	1,240	24.19%	大買/鉅額交易
2019/09/02	8	18.30	0	0.00	18.30	8	1,243	0.64%
2019/08/30	0	0.00	1	18.10	18.10	-1	1,247	-0.08%
2019/08/05	0	0.00	1	16.95	16.55	-1	1,404	-0.07%
2019/08/01	0	0.00	1	18.00	17.85	-1	1,416	-0.07%
2019/07/29	127	18.56	0	0.00	18.55	127	1,463	8.68%	大買/鉅額交易
2019/07/26	156	18.65	0	0.00	18.65	156	1,474	10.58%	大買/鉅額交易
2019/07/25	100	18.48	1	18.30	18.55	99	1,495	6.62%
2019/07/24	2	18.45	0	0.00	18.25	2	1,561	0.13%
2019/07/23	0	0.00	1	18.45	18.35	-1	1,611	-0.06%
2019/07/22	1	17.75	0	0.00	17.80	1	1,642	0.06%
2019/07/09	1	18.70	0	0.00	18.55	1	2,865	0.03%
2019/06/26	1	19.40	0	0.00	18.70	1	3,248	0.03%
2019/06/21	0	0.00	61	19.78	19.55	-61	3,581	-1.70%
2019/06/20	0	0.00	30	19.70	19.60	-30	3,676	-0.82%
2019/06/19	0	0.00	163	19.55	19.55	-163	3,892	-4.19%	大賣/鉅額交易
2019/06/14	0	0.00	11	19.50	19.40	-11	4,192	-0.26%
2019/06/06	151	18.90	0	0.00	19.05	151	4,885	3.09%	大買/鉅額交易
2019/05/31	10	19.05	0	0.00	19.15	10	5,623	0.18%
2019/05/30	0	0.00	80	18.83	18.75	-80	5,667	-1.41%
2019/05/29	113	18.15	0	0.00	18.15	113	5,929	1.91%	大買/鉅額交易
2019/05/28	1	18.20	0	0.00	18.15	1	6,344	0.02%
2019/05/27	13	18.00	0	0.00	18.00	13	6,406	0.20%
2019/05/23	66	17.90	20	17.90	17.90	46	6,798	0.68%
2019/05/22	20	18.20	2	18.00	17.90	18	6,934	0.26%
2019/05/15	1	18.30	0	0.00	18.30	1	8,498	0.01%
2019/05/14	0	0.00	5	18.00	18.15	-5	8,557	-0.06%
2019/04/30	0	0.00	25	19.36	19.30	-25	8,840	-0.28%
2019/04/29	20	20.15	0	0.00	20.00	20	8,788	0.23%
2019/04/26	0	0.00	1	20.75	20.55	-1	8,746	-0.01%
2019/04/25	1	21.00	0	0.00	20.95	1	8,709	0.01%
2019/04/24	13	21.06	1	21.20	20.85	12	8,691	0.14%
2019/04/23	7	21.84	2	22.40	21.65	5	8,579	0.06%
2019/04/19	1	21.20	10	20.99	20.90	-9	8,086	-0.11%
2019/04/18	20	21.10	5	20.95	20.70	15	8,058	0.19%
2019/04/17	1	21.55	33	21.55	21.30	-32	7,997	-0.40%
2019/04/16	28	21.86	0	0.00	21.85	28	7,921	0.35%
2019/04/09	1	21.25	0	0.00	21.10	1	7,482	0.01%
2019/04/08	0	0.00	2	21.20	21.10	-2	7,475	-0.03%
2019/04/03	8	21.41	4	21.45	21.15	4	7,446	0.05%
2019/04/01	3	20.60	0	0.00	20.40	3	7,315	0.04%
2019/03/29	20	20.25	0	0.00	20.60	20	7,273	0.27%
2019/03/28	20	20.65	0	0.00	20.40	20	7,281	0.27%
2019/03/26	36	21.67	0	0.00	21.30	36	7,649	0.47%
2019/03/25	0	0.00	1	20.60	21.05	-1	7,476	-0.01%
2019/03/21	0	0.00	3	21.28	22.15	-3	7,226	-0.04%
2019/03/20	5	21.10	0	0.00	20.90	5	7,022	0.07%
2019/03/19	1	20.85	0	0.00	20.75	1	7,005	0.01%
2019/03/15	3	20.40	0	0.00	20.70	3	6,757	0.04%
2019/03/13	1	21.00	0	0.00	20.70	1	6,777	0.01%
2019/03/11	0	0.00	40	20.56	20.40	-40	6,594	-0.61%
2019/03/08	0	0.00	1	20.50	20.50	-1	6,674	-0.01%
2019/03/07	1	20.80	0	0.00	20.80	1	6,451	0.02%
2019/03/06	2	20.85	0	0.00	20.75	2	6,282	0.03%
2019/03/05	5	20.60	0	0.00	20.50	5	6,401	0.08%
2019/02/26	0	0.00	5	20.00	19.90	-5	5,759	-0.09%
2019/02/22	15	20.60	0	0.00	20.25	15	5,680	0.26%
2019/02/21	5	19.90	1	20.30	20.60	4	5,529	0.07%
2019/02/20	0	0.00	7	20.14	20.15	-7	5,470	-0.13%
2019/02/19	5	19.95	2	20.05	19.90	3	5,320	0.06%
2019/02/18	7	20.43	0	0.00	20.30	7	5,299	0.13%
2019/02/15	12	20.28	12	20.11	19.75	0	5,062	0.00%
2019/02/14	2	19.08	0	0.00	19.55	2	4,542	0.04%
2019/02/12	1	17.35	0	0.00	17.60	1	4,524	0.02%
2019/01/30	20	17.30	0	0.00	17.00	20	4,689	0.43%
2019/01/28	0	0.00	1	17.00	17.05	-1	4,912	-0.02%
2019/01/25	1	16.45	5	17.15	17.10	-4	5,187	-0.08%
2019/01/22	1	16.55	0	0.00	16.20	1	5,487	0.02%
2019/01/21	6	16.98	6	16.85	16.60	0	5,589	0.00%
2019/01/16	0	0.00	1	16.50	16.45	-1	5,698	-0.02%
2019/01/07	0	0.00	10	16.30	16.40	-10	6,030	-0.17%
2019/01/04	15	15.53	0	0.00	15.60	15	6,167	0.24%
2018/12/28	0	0.00	1	16.20	16.05	-1	6,500	-0.02%
2018/12/26	0	0.00	1	16.75	16.35	-1	6,578	-0.02%
2018/12/25	6	16.50	1	16.45	16.50	5	6,623	0.08%
2018/12/20	0	0.00	2	17.75	17.15	-2	7,010	-0.03%
2018/12/19	2	18.00	5	19.20	18.35	-3	6,916	-0.04%
2018/12/18	1	17.50	0	0.00	17.50	1	6,619	0.02%
2018/12/17	10	17.35	0	0.00	17.05	10	6,574	0.15%
2018/12/12	1	17.00	0	0.00	17.10	1	6,567	0.02%
2018/12/05	1	18.35	0	0.00	18.30	1	6,779	0.01%
2018/12/04	0	0.00	10	18.65	18.50	-10	6,829	-0.15%
2018/12/03	10	18.65	20	18.35	18.50	-10	6,770	-0.15%
2018/11/30	20	17.85	20	18.00	17.85	0	6,647	0.00%
2018/11/28	20	17.90	3	17.88	17.70	17	6,479	0.26%
2018/11/27	0	0.00	2	17.13	17.20	-2	6,256	-0.03%
2018/11/26	1	16.55	1	16.65	16.55	0	6,309	0.00%
2018/11/22	1	16.60	1	17.00	16.65	0	6,292	0.00%
2018/11/20	1	17.30	0	0.00	16.80	1	6,274	0.02%
2018/11/16	1	16.70	0	0.00	16.55	1	6,064	0.02%
2018/11/09	2	16.65	1	17.00	17.15	1	5,681	0.02%
2018/11/08	3	16.45	13	16.69	16.45	-10	5,594	-0.18%
2018/11/07	2	16.70	74	16.45	16.30	-72	5,495	-1.31%
2018/11/06	2	16.55	0	0.00	16.30	2	5,555	0.04%
2018/11/05	2	16.90	0	0.00	16.70	2	5,505	0.04%
2018/11/02	0	0.00	14	16.15	16.70	-14	5,372	-0.26%
2018/11/01	3	15.10	10	15.40	15.60	-7	5,116	-0.14%
2018/10/31	10	15.55	0	0.00	15.30	10	5,056	0.20%
2018/10/25	20	14.08	20	14.10	13.60	0	4,938	0.00%
2018/10/22	0	0.00	7	15.05	15.60	-7	4,969	-0.14%
2018/10/16	10	15.40	0	0.00	15.10	10	5,724	0.17%
2018/10/15	0	0.00	2	15.20	15.00	-2	6,193	-0.03%
2018/10/12	16	14.78	0	0.00	14.75	16	6,200	0.26%
2018/10/11	0	0.00	1	15.30	15.25	-1	6,345	-0.02%
2018/10/09	3	17.00	1	17.55	16.90	2	6,329	0.03%
2018/10/08	5	19.15	0	0.00	18.30	5	6,201	0.08%
2018/10/05	0	0.00	4	19.50	19.80	-4	6,196	-0.06%
2018/10/04	5	20.44	0	0.00	20.40	5	6,228	0.08%
2018/10/02	72	21.19	0	0.00	20.35	72	6,449	1.12%
2018/09/27	2	21.90	0	0.00	21.60	2	6,970	0.03%
2018/09/20	2	19.90	0	0.00	19.90	2	7,220	0.03%
2018/09/19	1	20.30	0	0.00	20.05	1	7,458	0.01%
2018/09/17	0	0.00	2	20.80	20.75	-2	8,141	-0.02%
2018/09/14	25	20.87	2	20.90	21.60	23	8,374	0.27%
2018/09/13	2	19.90	10	19.95	20.55	-8	8,871	-0.09%
2018/09/11	0	0.00	20	19.80	20.20	-20	10,171	-0.20%
2018/09/10	10	20.30	0	0.00	19.50	10	10,344	0.10%
2018/09/07	10	22.15	0	0.00	21.65	10	10,298	0.10%
2018/08/31	3	24.25	16	24.43	24.00	-13	10,473	-0.12%
2018/08/30	3	23.70	0	0.00	23.80	3	10,375	0.03%
2018/08/28	0	0.00	10	23.15	23.05	-10	10,426	-0.10%
2018/08/21	0	0.00	3	22.40	22.40	-3	11,172	-0.03%
2018/08/20	0	0.00	10	22.31	22.10	-10	11,180	-0.09%
2018/08/17	5	22.85	0	0.00	22.55	5	11,181	0.04%
2018/08/16	5	22.70	4	22.70	22.55	1	11,174	0.01%
2018/08/15	20	22.50	0	0.00	22.25	20	11,171	0.18%
2018/08/14	10	23.50	0	0.00	23.35	10	11,104	0.09%
2018/08/13	10	22.90	0	0.00	22.75	10	11,218	0.09%
2018/08/10	10	25.86	9	25.25	24.80	1	11,066	0.01%
2018/08/09	8	25.98	14	25.85	25.80	-6	11,022	-0.05%
2018/08/08	18	26.69	4	26.55	26.10	14	11,075	0.13%
2018/08/07	2	26.85	2	27.05	26.80	0	11,112	0.00%
2018/08/06	5	27.17	2	27.05	26.80	3	11,158	0.03%
2018/08/03	8	27.35	15	27.51	27.80	-7	11,206	-0.06%
2018/08/02	10	28.40	8	27.46	27.10	2	11,191	0.02%
2018/08/01	5	29.15	3	28.65	28.65	2	11,116	0.02%
2018/07/31	5	28.82	4	28.80	28.75	1	11,093	0.01%
2018/07/30	9	29.18	6	28.63	28.60	3	11,145	0.03%
2018/07/27	4	28.98	9	29.16	29.50	-5	11,101	-0.05%
2018/07/26	27	29.42	43	28.76	28.75	-16	11,048	-0.14%
2018/07/25	9	29.59	6	29.33	29.20	3	10,983	0.03%
2018/07/24	32	30.10	14	30.04	29.75	18	10,894	0.17%
2018/07/23	10	29.67	8	29.67	29.00	2	10,692	0.02%
2018/07/20	14	29.08	15	29.41	30.25	-1	10,404	-0.01%
2018/07/19	24	28.28	4	28.35	28.50	20	9,941	0.20%
2018/07/18	12	28.57	9	28.62	28.15	3	9,977	0.03%
2018/07/17	4	27.78	4	27.50	27.50	0	9,791	0.00%
2018/07/16	10	28.22	8	28.24	27.75	2	9,749	0.02%
2018/07/13	5	28.70	31	28.78	28.50	-26	9,704	-0.27%
2018/07/12	2	28.70	2	28.15	28.20	0	9,610	0.00%
2018/07/11	11	28.74	8	29.00	28.70	3	9,559	0.03%
2018/07/10	5	28.60	6	28.59	28.80	-1	9,516	-0.01%
2018/07/09	10	28.82	6	28.94	28.90	4	9,332	0.04%
2018/07/06	8	26.92	4	27.30	29.10	4	8,951	0.04%
2018/07/05	13	27.08	6	27.14	26.70	7	8,674	0.08%
2018/07/04	0	0.00	2	27.30	26.40	-2	8,667	-0.02%
2018/07/03	4	28.20	0	0.00	27.10	4	8,645	0.05%
2018/07/02	4	28.53	8	28.71	28.30	-4	8,549	-0.05%
2018/06/29	5	28.46	22	28.85	28.70	-17	8,516	-0.20%
2018/06/28	10	29.10	2	28.55	27.90	8	8,497	0.09%
2018/06/27	23	28.74	1	29.80	29.25	22	8,282	0.27%
2018/06/26	2	28.65	67	28.96	28.40	-65	7,862	-0.83%
2018/06/25	9	30.26	0	0.00	27.90	9	7,912	0.11%
2018/06/22	0	0.00	6	30.58	30.00	-6	7,719	-0.08%
2018/06/21	85	29.44	38	30.26	31.15	47	7,077	0.66%
2018/06/20	9	28.67	24	28.17	28.90	-15	6,337	-0.24%
2018/06/19	0	0.00	1	24.50	26.95	-1	5,755	-0.02%
2018/06/15	5	25.50	0	0.00	25.15	5	5,566	0.09%
2018/06/14	10	26.85	13	26.56	26.10	-3	5,531	-0.05%
2018/06/12	20	25.85	20	25.45	25.45	0	5,472	0.00%
2018/06/08	7	26.27	0	0.00	26.00	7	5,461	0.13%
2018/06/07	2	26.80	0	0.00	26.75	2	5,470	0.04%
2018/06/05	13	26.73	3	26.65	26.65	10	5,842	0.17%
2018/06/01	1	26.95	0	0.00	26.90	1	5,796	0.02%
2018/05/31	0	0.00	13	27.27	26.50	-13	5,749	-0.23%
2018/05/30	7	29.56	3	28.53	28.35	4	5,640	0.07%
2018/05/29	20	26.25	25	28.90	28.90	-5	5,324	-0.09%
2018/05/28	10	26.30	0	0.00	26.30	10	5,210	0.19%
2018/05/23	0	0.00	25	26.85	26.60	-25	5,324	-0.47%
2018/05/16	20	27.65	2	27.20	27.60	18	5,693	0.32%
2018/05/15	2	26.70	0	0.00	26.85	2	5,781	0.03%
2018/05/10	0	0.00	1	25.25	25.20	-1	5,914	-0.02%
2018/05/09	0	0.00	1	24.95	24.60	-1	5,892	-0.02%
2018/05/08	12	24.82	25	24.96	25.05	-13	5,890	-0.22%
2018/05/04	0	0.00	5	24.60	23.90	-5	5,922	-0.08%
2018/04/30	30	23.15	60	23.17	23.25	-30	5,972	-0.50%
2018/04/27	30	22.67	0	0.00	22.30	30	6,007	0.50%
2018/04/25	10	21.15	11	21.57	21.60	-1	6,620	-0.02%
2018/04/23	1	20.80	0	0.00	21.00	1	6,836	0.01%
2018/04/19	5	22.40	0	0.00	22.55	5	7,196	0.07%
2018/04/16	15	23.44	0	0.00	23.20	15	7,687	0.20%
2018/04/13	0	0.00	1	23.15	23.00	-1	8,000	-0.01%
2018/04/10	6	23.50	0	0.00	23.00	6	9,255	0.06%
2018/04/02	0	0.00	10	27.10	26.50	-10	11,171	-0.09%
2018/03/31	0	0.00	7	27.32	27.20	-7	11,562	-0.06%
2018/03/30	10	26.00	0	0.00	25.60	10	11,431	0.09%
2018/03/29	2	26.55	0	0.00	25.65	2	11,564	0.02%
2018/03/28	0	0.00	5	27.10	25.90	-5	11,759	-0.04%
2018/03/23	5	24.50	2	24.15	24.00	3	11,587	0.03%
2018/03/22	10	26.90	12	26.05	26.05	-2	11,667	-0.02%
2018/03/13	0	0.00	2	28.10	27.65	-2	13,221	-0.02%
2018/03/12	0	0.00	1	27.30	28.20	-1	13,332	-0.01%
2018/03/09	2	25.63	1	26.15	26.70	1	13,288	0.01%
2018/03/08	2	27.75	0	0.00	27.55	2	13,430	0.01%
2018/03/06	3	29.07	1	28.85	28.85	2	13,904	0.01%
2018/02/27	20	30.43	0	0.00	29.90	20	15,070	0.13%
2018/02/26	0	0.00	1	30.70	30.40	-1	15,303	-0.01%
2018/02/23	2	30.25	7	30.24	30.10	-5	15,273	-0.03%
2018/02/22	3	29.80	3	30.33	30.50	0	15,393	0.00%
2018/02/09	1	26.60	1	26.60	26.60	0	15,288	0.00%
2018/02/08	0	0.00	3.1	29.90	28.65	-3.1	15,097	-0.02%
2018/02/07	6	29.42	0	0.00	28.20	6	14,990	0.04%
2018/02/06	5	29.68	0	0.00	29.35	5	15,184	0.03%
2018/02/02	3	35.95	1	35.60	35.45	2	14,916	0.01%
2018/02/01	0	0.00	1	35.45	35.30	-1	14,938	-0.01%
2018/01/31	4	36.00	0	0.00	35.95	4	15,019	0.03%
2018/01/30	32	36.90	33	35.66	35.60	-1	15,085	-0.01%
2018/01/25	1	36.30	0	0.00	35.80	1	15,332	0.01%
2018/01/24	1	36.70	0	0.00	36.05	1	15,375	0.01%
2018/01/23	5	36.80	0	0.00	36.00	5	15,722	0.03%
2018/01/22	24	36.41	15	35.58	37.00	9	15,884	0.06%
2018/01/19	6	35.98	13	37.42	35.80	-7	15,980	-0.04%
2018/01/18	3	40.22	0	0.00	39.55	3	15,534	0.02%
2018/01/17	1	40.95	2	41.03	40.95	-1	15,414	-0.01%
2018/01/16	14	41.86	14	41.48	41.30	0	15,409	0.00%
2018/01/15	0	0.00	2	39.85	40.10	-2	15,291	-0.01%
2018/01/12	20	42.03	32	40.57	40.25	-12	15,232	-0.08%
2018/01/11	13	39.96	5	40.06	39.80	8	15,086	0.05%
2018/01/10	9	41.56	14	41.38	40.20	-5	15,058	-0.03%
2018/01/09	13	40.57	3	41.08	41.20	10	15,144	0.07%
2018/01/08	4	42.58	19	43.68	40.50	-15	15,071	-0.10%
2018/01/05	24	44.41	15	44.68	44.35	9	14,699	0.06%
2018/01/04	16	45.63	15	44.43	44.15	1	14,418	0.01%
2018/01/03	4	43.70	43.2	44.60	44.80	-39.2	13,966	-0.28%
2018/01/02	19	38.34	29	39.80	40.75	-10	13,344	-0.07%