達運 (6120)-元大-路竹券商分點個股進出

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
15.70
漲跌
▲0.20
漲幅
+1.29%
成交量
3,403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－元大-路竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-路竹券商分點個股進出
元大-路竹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
2024/05/16	0	0.00	2	15.60	15.70	-2	10,175	-0.02%
2024/05/14	1	15.50	0	0.00	15.50	1	10,575	0.01%
2024/05/09	8	15.89	10	16.13	15.80	-2	10,793	-0.02%
2024/05/06	1	15.60	1	15.45	15.60	0	10,907	0.00%
2024/05/03	52	15.73	54	15.39	15.45	-2	10,980	-0.02%
2024/04/30	5	17.15	10	17.30	17.00	-5	10,716	-0.05%
2024/04/29	3	17.33	0	0.00	17.50	3	10,872	0.03%
2024/04/26	30	17.00	35	17.07	17.00	-5	10,955	-0.05%
2024/04/25	10	16.90	10	17.05	16.85	0	11,515	0.00%
2024/04/24	10	16.85	10	16.80	16.80	0	12,382	0.00%
2024/04/23	1	17.20	3	16.80	16.70	-2	12,508	-0.02%
2024/04/22	43	16.80	41	16.52	16.80	2	12,501	0.02%
2024/04/19	0	0.00	1	15.75	15.75	-1	12,587	-0.01%
2024/04/18	25	15.87	26	16.10	15.90	-1	13,006	-0.01%
2024/04/17	21	15.72	0	0.00	15.60	21	14,719	0.14%
2024/04/16	0	0.00	20	15.60	15.60	-20	15,102	-0.13%
2024/04/15	0	0.00	1	16.70	16.40	-1	15,356	-0.01%
2024/04/12	5	17.07	3	17.20	16.75	2	15,296	0.01%
2024/04/11	0	0.00	1	17.65	17.15	-1	15,201	-0.01%
2024/04/10	62	17.66	7.2	17.65	17.55	54.8	15,264	0.36%
2024/04/09	10	18.04	52	17.73	17.25	-42	15,120	-0.28%
2024/04/08	83.3	18.90	52	17.97	17.90	31.3	14,805	0.21%
2024/04/03	2	18.40	62	18.04	18.60	-60	13,686	-0.44%
2024/04/02	63	17.16	73	17.13	16.95	-10	12,806	-0.08%
2024/04/01	63	16.56	32	16.45	16.55	31	12,262	0.25%
2024/03/29	53	16.10	50	16.39	16.10	3	12,158	0.02%
2024/03/28	10	16.15	10	16.20	16.15	0	12,089	0.00%
2024/03/27	20	15.95	21	16.02	15.95	-1	12,044	-0.01%
2024/03/26	0	0.00	0	16.30	15.90	0	12,016	0.00%
2024/03/25	25	16.29	20	16.38	16.25	5	11,947	0.04%
2024/03/22	20	15.95	20	15.98	15.95	0	11,882	0.00%
2024/03/21	21	15.84	20	15.70	15.80	1	11,845	0.01%
2024/03/20	22.2	15.73	20	15.98	15.65	2.2	11,799	0.02%
2024/03/19	15	15.90	15	16.17	15.85	0	11,777	0.00%
2024/03/18	21	15.71	23	16.10	15.95	-2	11,743	-0.02%
2024/03/15	30	15.70	30	15.72	15.75	0	11,764	0.00%
2024/03/13	16	16.83	63	16.08	15.95	-47	11,681	-0.40%
2024/03/12	93	16.88	56	16.86	16.95	37	11,466	0.32%
2024/03/11	101	16.37	86	16.00	16.50	15	11,000	0.14%	大買/
2024/03/08	11	15.13	30	15.12	15.00	-19	10,733	-0.18%
2024/03/07	15	15.35	25	15.34	15.35	-10	10,660	-0.09%
2024/03/06	1	15.80	0	0.00	15.60	1	10,579	0.01%
2024/03/05	71	16.13	57	15.91	16.05	14	10,524	0.13%
2024/03/04	31	15.56	85	15.54	15.50	-54	10,356	-0.52%
2024/03/01	0	0.00	5	15.45	15.40	-5	10,307	-0.05%
2024/02/29	20	15.60	20	15.95	15.65	0	10,277	0.00%
2024/02/27	0	0.00	7	15.77	15.80	-7	10,237	-0.07%
2024/02/26	20	16.15	12	16.23	16.20	8	10,170	0.08%
2024/02/23	51	16.40	55	16.63	16.20	-4	10,157	-0.04%
2024/02/22	10	16.45	17	16.55	16.35	-7	10,080	-0.07%
2024/02/21	10	16.55	10	16.70	16.50	0	10,022	0.00%
2024/02/20	20	16.65	21	16.91	16.65	-1	9,965	-0.01%
2024/02/19	58	17.12	38	17.13	16.85	20	9,869	0.20%
2024/02/16	154	17.12	99	17.04	17.10	55	9,692	0.57%	大買/
2024/02/15	77	16.41	66	16.33	16.30	11	9,410	0.12%
2024/02/05	59	15.75	50	15.72	15.75	9	9,238	0.10%
2024/02/02	28	15.56	24	15.68	15.50	4	9,147	0.04%
2024/02/01	11	15.40	20	15.53	15.35	-9	9,110	-0.10%
2024/01/31	5	16.15	49	15.63	15.50	-44	9,015	-0.49%
2024/01/30	30	15.93	30	16.28	16.10	0	8,903	0.00%
2024/01/29	10	15.90	10	16.00	15.85	0	8,780	0.00%
2024/01/26	13	16.25	10	15.83	15.80	3	8,713	0.03%
2024/01/24	10	16.35	10	16.55	16.25	0	8,453	0.00%
2024/01/23	20	16.88	13	16.79	16.40	7	8,338	0.08%
2024/01/22	8	16.59	8	16.66	16.45	0	8,093	0.00%
2024/01/19	73	17.03	56.3	17.17	16.90	16.7	7,868	0.21%
2024/01/18	42	17.19	24.1	17.04	17.45	17.9	7,224	0.25%
2024/01/17	28	15.94	30	16.24	15.90	-2	6,305	-0.03%
2024/01/16	73	16.38	77	16.64	16.40	-4	6,114	-0.07%
2024/01/15	37	16.77	7	16.94	16.80	30	5,822	0.52%
2024/01/12	13	16.39	5	16.74	16.80	8	5,465	0.15%
2024/01/11	146	16.85	76	17.06	16.45	70	4,982	1.40%	大買/
2024/01/10	54	15.08	73	15.57	16.25	-19	3,206	-0.59%
2024/01/09	1	15.10	13	14.96	14.80	-12	2,785	-0.43%
2024/01/08	0.3	14.28	0	0.00	14.15	0.3	2,602	0.01%
2024/01/05	0	0.00	1	14.30	14.15	-1	2,603	-0.04%
2024/01/04	0	0.00	3.2	14.21	14.15	-3.2	2,574	-0.12%
2024/01/03	0.1	13.40	0	0.00	13.75	0.1	2,566	0.00%
2023/12/29	0	0.00	0.3	13.35	13.40	-0.3	2,759	-0.01%
2023/12/21	0.1	13.45	0	0.00	13.30	0.1	3,140	0.00%
2023/12/19	3.1	13.20	0	0.00	13.30	3.1	3,325	0.09%
2023/12/15	0.1	13.70	0	0.00	13.65	0.1	3,401	0.00%
2023/12/13	3	13.70	0	0.00	13.55	3	3,790	0.08%
2023/12/07	2	13.80	0	0.00	13.65	2	4,921	0.04%
2023/12/05	0.1	13.95	0	0.00	13.85	0.1	4,991	0.00%
2023/11/28	0.1	13.90	0	0.00	13.95	0.1	5,055	0.00%
2023/11/27	4.1	13.88	0	0.00	13.75	4.1	5,065	0.08%
2023/11/24	0	0.00	1	14.05	14.00	-1	5,075	-0.02%
2023/11/22	2.1	14.24	0	0.00	14.10	2.1	5,085	0.04%
2023/11/21	10	14.12	2	14.15	14.05	8	5,030	0.16%
2023/11/17	0	0.00	1	13.75	13.75	-1	5,101	-0.02%
2023/11/10	0.2	13.45	0	0.00	13.40	0.2	5,277	0.00%
2023/11/09	4.5	13.58	1	13.60	13.55	3.5	5,324	0.06%
2023/11/08	0	0.00	4	13.93	13.90	-4	5,343	-0.07%
2023/10/30	1	14.10	3	14.02	13.95	-2	6,089	-0.03%
2023/10/25	1.1	14.40	1	14.50	14.45	0.1	6,233	0.00%
2023/10/24	2	14.23	1	14.30	14.15	1	6,379	0.02%
2023/10/23	1	13.90	1	14.10	14.00	0	6,551	0.00%
2023/10/20	5	13.50	0	0.00	13.50	5	6,653	0.08%
2023/10/17	10.1	14.10	0	0.00	14.15	10.1	7,104	0.14%
2023/10/16	2.1	14.99	142	14.40	14.30	-140	7,417	-1.89%	大賣/鉅額交易
2023/10/12	0.1	15.00	1	14.95	14.85	-0.9	7,571	-0.01%
2023/10/11	4.1	14.84	0	0.00	14.75	4.1	7,913	0.05%
2023/10/06	5.1	16.08	1	16.20	15.90	4.1	8,521	0.05%
2023/10/05	4.1	16.46	1	16.30	16.30	3.1	9,007	0.03%
2023/10/03	1.3	15.87	0	0.00	16.05	1.3	9,820	0.01%
2023/09/26	0	0.00	2	15.95	15.80	-2	9,679	-0.02%
2023/09/25	2	16.00	52	16.13	16.05	-50	9,699	-0.52%
2023/09/21	4	15.55	0	0.00	15.45	4	9,548	0.04%
2023/09/20	0.3	15.70	0	0.00	15.55	0.3	9,535	0.00%
2023/09/19	1.4	15.92	2	16.20	15.85	-0.6	9,608	-0.01%
2023/09/18	130.2	16.20	16	16.27	16.10	114.2	9,959	1.15%	大買/鉅額交易
2023/09/15	12.5	15.73	1	15.60	15.55	11.5	10,661	0.11%
2023/09/14	57	15.90	36.3	16.05	15.70	20.7	10,989	0.19%
2023/09/13	42	14.86	10	14.90	14.95	32	11,493	0.28%
2023/09/12	6	16.03	6	14.97	14.50	0	11,354	0.00%
2023/09/11	0	0.00	2.2	15.50	15.50	-2.2	10,920	-0.02%
2023/09/08	0.1	14.10	0	0.00	14.10	0.1	10,897	0.00%
2023/09/06	0.2	14.70	13	14.65	14.60	-12.8	10,845	-0.12%
2023/09/05	2	14.95	0	0.00	14.95	2	10,846	0.02%
2023/08/30	0.1	14.60	0	0.00	14.75	0.1	10,924	0.00%
2023/08/23	0	0.00	5	14.80	14.50	-5	10,905	-0.05%
2023/08/18	1	15.50	0	0.00	15.10	1	10,763	0.01%
2023/08/15	3	15.40	0	0.00	15.45	3	10,600	0.03%
2023/08/14	0	0.00	1	15.00	14.85	-1	10,529	-0.01%
2023/08/10	3.2	14.71	1	14.35	14.70	2.2	10,312	0.02%
2023/08/09	1.5	15.10	100	15.10	15.10	-98.6	10,074	-0.98%
2023/08/08	6	16.92	4	16.89	16.75	2	9,895	0.02%
2023/08/07	1	16.50	0	0.00	16.50	1	9,784	0.01%
2023/08/04	2	16.10	2	16.25	16.25	0	9,731	0.00%
2023/08/02	5	16.27	0.2	16.15	16.15	4.8	9,702	0.05%
2023/08/01	0	0.00	2	16.60	16.65	-2	9,609	-0.02%
2023/07/31	3	16.77	3	17.07	16.65	0	9,576	0.00%
2023/07/28	23	16.88	3	16.98	16.95	20	9,484	0.21%
2023/07/27	81	17.26	3	17.10	17.20	78	9,398	0.83%
2023/07/26	15	16.67	13	16.53	16.45	2	9,213	0.02%
2023/07/25	5	17.66	3	17.65	17.65	2	8,969	0.02%
2023/07/24	17	17.39	15	17.30	17.25	2	8,812	0.02%
2023/07/21	19	18.00	209	18.02	17.70	-190	8,670	-2.19%	大賣/鉅額交易
2023/07/20	14	18.93	13	19.01	18.90	1	8,434	0.01%
2023/07/19	15	19.12	23	19.24	19.20	-8	8,219	-0.10%
2023/07/18	16	18.43	8.2	18.50	18.20	7.8	7,875	0.10%
2023/07/17	10	18.98	18	19.14	18.95	-8	7,689	-0.10%
2023/07/14	29.2	18.83	27	18.92	18.75	2.2	7,505	0.03%
2023/07/13	52	19.64	39	19.73	19.15	13	7,164	0.18%
2023/07/12	9	18.37	20	18.45	18.90	-11	6,415	-0.17%
2023/07/11	38	18.05	28	17.50	17.70	10	5,935	0.17%
2023/07/10	16	17.28	16.3	16.81	17.50	-0.3	5,248	-0.01%
2023/07/07	2	15.53	2	15.80	15.95	0	4,908	0.00%
2023/07/05	1	15.25	1	15.00	15.20	0	4,789	0.00%
2023/07/04	0	0.00	7	15.00	14.90	-7	4,762	-0.15%
2023/07/03	2	15.50	17	15.50	15.25	-15	4,747	-0.32%
2023/06/30	0	0.00	0.3	15.00	15.15	-0.3	4,708	-0.01%
2023/06/29	7	14.65	0	0.00	14.70	7	4,689	0.15%
2023/06/28	2	14.55	0	0.00	14.55	2	4,674	0.04%
2023/06/27	17	14.43	0	0.00	14.40	17	4,644	0.37%
2023/06/26	12	16.27	11	16.21	15.25	1	4,497	0.02%
2023/06/21	35.1	16.03	23	16.09	15.85	12.1	4,000	0.30%
2023/06/20	8	14.77	13.2	15.13	15.55	-5.2	3,047	-0.17%
2023/06/19	9.2	13.99	4	14.51	14.15	5.2	2,575	0.20%
2023/06/16	0	0.00	1	13.55	13.55	-1	1,831	-0.05%
2023/06/15	0	0.00	1	12.35	12.35	-1	1,761	-0.06%
2023/05/30	6	10.90	6	11.00	10.65	0	1,441	0.00%
2023/05/12	0	0.00	2	10.05	10.05	-2	1,578	-0.13%
2023/04/26	1	10.30	0	0.00	10.30	1	1,677	0.06%
2023/04/20	2	10.95	0	0.00	10.65	2	1,608	0.12%
2023/04/14	3	11.20	2	11.15	11.15	1	1,448	0.07%
2023/03/29	90	10.47	0	0.00	10.45	90	1,266	7.11%
2023/03/27	1	10.70	0	0.00	10.65	1	1,253	0.08%
2023/03/15	3	10.02	0	0.00	9.96	3	1,071	0.28%
2023/03/13	0.2	10.15	0	0.00	10.00	0.2	1,082	0.02%
2023/03/01	2	10.15	0	0.00	10.15	2	1,012	0.20%
2023/02/14	0	0.00	3	9.75	9.78	-3	782	-0.38%
2023/02/06	0	0.00	3	9.37	9.52	-3	676	-0.44%
2023/01/17	0	0.00	5	8.71	8.71	-5	613	-0.81%
2022/12/20	0	8.80	0	0.00	8.71	0	744	0.00%
2022/12/16	0	0.00	20	8.90	8.90	-20	788	-2.54%
2022/12/14	3	9.06	0	0.00	9.08	3	804	0.37%
2022/11/30	0	0.00	1	9.20	9.11	-1	841	-0.12%
2022/11/29	0.2	9.00	0	0.00	9.05	0.2	875	0.02%
2022/11/23	0.2	9.16	0	0.00	9.09	0.2	1,213	0.01%
2022/11/21	0	0.00	1	9.17	9.16	-1	1,236	-0.08%
2022/11/17	0	0.00	15	9.23	9.21	-15	1,256	-1.19%
2022/11/15	0	0.00	3	9.15	9.28	-3	1,288	-0.23%
2022/11/02	3	8.77	0	0.00	8.93	3	1,478	0.20%
2022/10/28	0	0.00	1	8.56	8.56	-1	1,522	-0.07%
2022/10/25	0	0.00	3	8.93	8.94	-3	1,546	-0.19%
2022/10/24	1	9.02	1	8.99	8.95	0	1,553	0.00%
2022/10/19	0	0.00	1	9.16	9.07	-1	1,581	-0.06%
2022/10/18	0	0.00	5	9.12	9.15	-5	1,590	-0.31%
2022/10/04	5	9.01	5	8.90	8.98	0	1,664	0.00%
2022/09/28	10	8.22	10	8.22	8.23	0	1,702	0.00%
2022/09/27	10	8.52	10	8.63	8.62	0	1,701	0.00%
2022/09/14	1	9.38	0	0.00	9.43	1	1,837	0.05%
2022/09/12	0.5	9.46	0	0.00	9.40	0.5	1,896	0.03%
2022/09/07	3	9.33	0	0.00	9.34	3	1,931	0.16%
2022/09/05	11	9.65	11	9.60	9.60	0	1,962	0.00%
2022/09/02	10	9.98	8	9.90	9.90	2	1,958	0.10%
2022/09/01	40	10.06	20	10.00	10.05	20	1,960	1.02%
2022/08/31	29	10.43	9	10.33	10.30	20	1,961	1.02%
2022/08/26	3	10.50	0	0.00	10.45	3	1,870	0.16%
2022/08/25	0	0.00	3	10.45	10.45	-3	2,126	-0.14%
2022/08/15	0	0.00	9	10.50	10.50	-9	3,127	-0.29%
2022/08/11	1	10.30	0	0.00	10.15	1	3,110	0.03%
2022/08/10	0	0.00	5	10.15	10.10	-5	3,125	-0.16%
2022/08/09	5	10.00	0	0.00	10.05	5	3,139	0.16%
2022/08/05	0	0.00	10	10.05	10.05	-10	3,160	-0.32%
2022/08/04	10	9.69	0	0.00	9.73	10	3,161	0.32%
2022/08/01	0	0.00	26	10.30	10.35	-26	3,154	-0.82%
2022/07/22	0	0.00	6	10.15	10.10	-6	3,132	-0.19%
2022/07/06	6	9.11	0	0.00	9.02	6	3,190	0.19%
2022/07/05	5	9.21	0	0.00	9.16	5	3,185	0.16%
2022/06/23	1	9.83	0	0.00	9.85	1	3,276	0.03%
2022/06/20	6	9.79	0	0.00	9.66	6	3,264	0.18%
2022/06/17	5	9.99	0	0.00	10.10	5	3,231	0.15%
2022/06/16	10	10.13	0	0.00	10.10	10	3,230	0.31%
2022/06/15	0	0.00	10	10.35	10.30	-10	3,242	-0.31%
2022/06/14	10	10.05	0	0.00	10.20	10	3,260	0.31%
2022/06/09	10	10.70	10	10.75	10.60	0	3,235	0.00%
2022/06/02	0	0.00	10	10.75	10.75	-10	3,155	-0.32%
2022/05/27	32	10.45	30	10.63	10.45	2	2,700	0.07%
2022/05/24	11	10.32	1	10.65	10.25	10	2,575	0.39%
2022/05/19	1	10.75	1	10.90	10.85	0	2,164	0.00%
2022/05/17	10	10.65	10	10.60	10.65	0	2,150	0.00%
2022/05/13	20	10.39	20	10.25	10.40	0	2,197	0.00%
2022/05/10	0	0.00	6	10.35	10.40	-6	2,291	-0.26%
2022/05/06	10	10.75	10	10.70	10.75	0	2,403	0.00%
2022/04/28	10	10.55	10	10.80	10.80	0	2,560	0.00%
2022/04/18	3	10.90	0	0.00	10.90	3	3,160	0.09%
2022/04/15	0	0.00	5	11.02	11.05	-5	3,583	-0.14%
2022/04/12	0	0.00	10	11.20	11.05	-10	4,330	-0.23%
2022/04/11	3	11.25	3	11.55	11.15	0	4,688	0.00%
2022/04/07	31.1	11.64	30	11.50	11.45	1.1	6,608	0.02%
2022/04/06	10	11.85	10	11.90	11.90	0	6,749	0.00%
2022/03/31	7	12.10	7	12.20	12.10	0	7,157	0.00%
2022/03/30	10	12.25	10	12.50	12.25	0	7,207	0.00%
2022/03/29	20	12.38	20	12.35	12.30	0	7,276	0.00%
2022/03/28	25	12.59	25	12.55	12.60	0	7,773	0.00%
2022/03/25	20	12.80	20	12.80	12.85	0	7,848	0.00%
2022/03/24	10	12.90	0	0.00	12.95	10	7,888	0.13%
2022/03/23	15	13.05	15	13.02	13.00	0	8,054	0.00%
2022/03/22	13	13.10	25	12.97	13.10	-12	8,294	-0.14%
2022/03/21	12	13.03	0	0.00	12.90	12	9,065	0.13%
2022/03/18	10	13.15	30	13.15	13.15	-20	10,021	-0.20%
2022/03/17	20	13.00	8	13.18	13.05	12	10,283	0.12%
2022/03/16	10	12.78	8	12.80	12.75	2	10,964	0.02%
2022/03/15	5	12.95	0	0.00	12.90	5	11,145	0.04%
2022/03/10	15	13.12	6	13.22	13.10	9	11,290	0.08%
2022/03/09	0	0.00	15	12.67	12.80	-15	11,254	-0.13%
2022/03/07	39	12.29	39	12.35	12.20	0	11,190	0.00%
2022/03/04	16	12.85	15	12.80	12.80	1	11,281	0.01%
2022/03/03	5	12.95	5	13.05	13.00	0	11,300	0.00%
2022/03/02	20	12.90	20	13.05	13.00	0	11,335	0.00%
2022/02/25	10	12.85	10	12.95	12.80	0	11,249	0.00%
2022/02/24	20	13.20	15	12.85	12.85	5	11,276	0.04%
2022/02/23	9	13.60	9	13.70	13.55	0	11,268	0.00%
2022/02/22	16	13.47	10	13.60	13.60	6	11,281	0.05%
2022/02/21	8	13.95	14	13.98	14.00	-6	11,304	-0.05%
2022/02/18	15	13.85	15	13.97	13.85	0	11,289	0.00%
2022/02/15	18	14.00	28	14.22	13.90	-10	11,272	-0.09%
2022/02/14	15	13.87	0	0.00	13.90	15	11,236	0.13%
2022/02/11	12	14.33	10	14.38	14.30	2	11,205	0.02%
2022/02/10	10.5	14.15	10	14.40	14.20	0.5	11,154	0.00%
2022/02/09	15	14.20	10	14.05	14.30	5	11,116	0.04%
2022/02/08	20	13.90	21	13.88	14.00	-1	11,059	-0.01%
2022/02/07	25	13.50	35	13.34	13.45	-10	11,009	-0.09%
2022/01/26	7	12.70	7	12.85	12.70	0	10,980	0.00%
2022/01/25	11	12.92	0	0.00	12.75	11	10,972	0.10%
2022/01/20	10	13.75	10	13.90	13.70	0	10,900	0.00%
2022/01/18	10	13.75	10	14.00	13.75	0	10,828	0.00%
2022/01/17	20	13.65	20	13.50	13.65	0	10,791	0.00%
2022/01/14	26	13.35	1	13.25	13.35	25	10,755	0.23%
2022/01/13	9	13.80	9	14.15	13.70	0	10,673	0.00%
2022/01/12	57	14.19	52	14.17	14.00	5	10,594	0.05%
2022/01/11	15	14.33	10	14.45	14.15	5	10,392	0.05%
2022/01/10	40	14.45	40	14.90	14.40	0	10,207	0.00%
2022/01/07	1	14.70	1	14.95	14.55	0	9,773	0.00%
2022/01/06	16	15.22	15	15.25	15.15	1	9,598	0.01%
2022/01/05	68	15.26	105	15.32	14.90	-37	9,413	-0.39%	大賣/
2022/01/04	24	15.27	6	15.41	15.10	18	8,986	0.20%
2022/01/03	48	16.19	34	16.14	16.10	14	8,602	0.16%
2021/12/30	2	15.25	21.1	15.55	16.00	-19.1	7,340	-0.26%
2021/12/29	20	14.55	10	14.93	14.55	10	6,655	0.15%
2021/12/28	25	14.73	24	14.71	14.60	1	6,490	0.02%
2021/12/27	10	14.45	31	14.47	14.45	-21	6,159	-0.34%
2021/12/24	0	0.00	1	14.30	14.10	-1	6,077	-0.02%
2021/12/23	8	14.33	7	14.55	14.35	1	6,005	0.02%
2021/12/22	25	14.48	13	14.57	14.30	12	5,924	0.20%
2021/12/21	15	13.85	5	13.95	13.95	10	5,385	0.19%
2021/12/20	12.1	14.04	12	14.19	14.10	0.1	5,307	0.00%
2021/12/17	7	14.04	5	14.15	14.00	2	5,250	0.04%
2021/12/16	30	14.74	48	14.74	14.85	-18	5,064	-0.36%
2021/12/15	90	14.75	54	14.85	14.60	36	4,812	0.75%
2021/12/14	47	15.54	32	14.95	14.10	15	4,038	0.37%
2021/12/13	2	14.80	13	15.25	15.55	-11	3,048	-0.36%
2021/12/10	104	13.43	117	13.42	14.15	-13	2,758	-0.47%	大買/大賣/
2021/12/09	16	12.35	12	12.57	12.90	4	2,045	0.20%
2021/12/08	39	11.51	38	11.73	11.75	1	1,838	0.05%
2021/12/07	10	11.50	11	11.78	11.50	-1	1,810	-0.06%
2021/12/06	10	11.40	61	11.51	11.45	-51	1,682	-3.03%
2021/12/02	7	11.05	4	11.00	11.05	3	1,683	0.18%
2021/11/29	21	10.58	24	10.68	10.70	-3	1,549	-0.19%
2021/11/26	29	11.04	0	0.00	10.90	29	1,524	1.90%
2021/11/25	10	11.50	10	11.70	11.50	0	1,465	0.00%
2021/11/24	20	11.65	20	11.41	11.65	0	1,453	0.00%
2021/11/23	10	11.35	11	11.26	11.25	-1	1,424	-0.07%
2021/11/22	29	11.52	63	11.64	11.70	-34	1,376	-2.47%
2021/11/19	36	11.30	1	11.30	11.30	35	1,324	2.64%
2021/11/18	3	11.10	19	11.55	11.50	-16	1,294	-1.24%
2021/11/15	20	10.85	20	10.90	10.85	0	1,236	0.00%
2021/11/12	22	10.99	20	10.90	10.90	2	1,226	0.16%
2021/11/09	10	11.30	10	11.20	11.20	0	1,215	0.00%
2021/11/08	0	0.00	1	11.40	11.40	-1	1,220	-0.08%
2021/11/05	10	11.10	11	11.20	11.25	-1	1,265	-0.08%
2021/11/04	10	11.15	10	11.10	11.10	0	1,268	0.00%
2021/11/03	10	11.10	10	11.15	11.15	0	1,273	0.00%
2021/11/02	26	11.35	5	11.10	11.10	21	1,268	1.66%
2021/10/29	10	11.15	10	11.30	11.15	0	1,354	0.00%
2021/10/28	10	11.25	17	11.61	11.20	-7	1,343	-0.52%
2021/10/27	10	11.10	10	11.15	11.15	0	1,329	0.00%
2021/10/22	5	11.05	5	11.10	11.15	0	1,361	0.00%
2021/10/21	6	10.95	11	11.13	11.00	-5	1,366	-0.37%
2021/10/18	0	0.00	1	10.60	10.70	-1	1,458	-0.07%
2021/10/15	0	0.00	20	10.45	10.65	-20	1,500	-1.33%
2021/10/14	0	0.00	5	10.20	10.35	-5	1,569	-0.32%
2021/10/04	17.3	10.41	15	10.20	10.20	2.3	1,738	0.13%
2021/10/01	10	10.90	5	10.85	10.85	5	1,715	0.29%
2021/09/30	5.2	11.11	5	11.15	11.20	0.2	1,703	0.01%
2021/09/27	20	11.60	0	0.00	11.60	20	1,732	1.15%
2021/09/14	0	0.00	11	11.35	11.35	-11	1,824	-0.60%
2021/09/08	13	10.90	1	10.90	10.85	12	1,860	0.64%
2021/09/07	1	11.30	0	0.00	11.35	1	1,830	0.05%
2021/09/06	1	11.40	0	0.00	11.40	1	1,825	0.05%
2021/09/02	1	11.80	0	0.00	11.75	1	1,823	0.05%
2021/08/31	2	11.85	0	0.00	11.90	2	1,861	0.11%
2021/08/23	0	0.00	1	12.00	12.15	-1	1,923	-0.05%
2021/08/20	1	11.25	0	0.00	11.50	1	1,928	0.05%
2021/08/18	0	0.00	2	11.58	12.00	-2	1,917	-0.10%
2021/08/05	2	13.85	2	13.90	13.55	0	2,111	0.00%
2021/08/04	0	0.00	6	13.85	14.10	-6	2,129	-0.28%
2021/08/02	8	13.55	0	0.00	13.55	8	2,198	0.36%
2021/07/22	10	13.80	10	13.75	13.80	0	2,696	0.00%
2021/07/21	20	13.35	20	13.10	13.15	0	2,834	0.00%
2021/07/20	0	0.00	1	14.00	13.45	-1	3,015	-0.03%
2021/07/19	6	14.08	0	0.00	14.25	6	3,107	0.19%
2021/07/14	0	0.00	1	13.40	13.25	-1	3,524	-0.03%
2021/07/13	0	0.00	3	13.65	13.70	-3	3,579	-0.08%
2021/06/18	0	0.00	20	14.00	13.65	-20	5,603	-0.36%
2021/06/17	20	14.05	22	13.69	14.00	-2	5,734	-0.03%
2021/06/16	8	13.70	8	13.85	13.55	0	6,069	0.00%
2021/06/11	5	13.80	5	13.85	13.85	0	6,345	0.00%
2021/06/10	5	13.70	5	13.80	13.65	0	6,348	0.00%
2021/06/08	5	14.00	5	14.20	13.95	0	6,375	0.00%
2021/06/07	10	13.90	10	14.10	13.95	0	6,364	0.00%
2021/06/04	2	14.00	2	14.15	13.95	0	6,357	0.00%
2021/06/03	10	14.15	10	14.28	14.15	0	6,361	0.00%
2021/06/01	20	14.35	26	14.24	14.30	-6	6,363	-0.09%
2021/05/31	6	14.03	5	14.20	13.80	1	6,353	0.02%
2021/05/28	5	13.69	0	0.00	13.65	5	6,333	0.08%
2021/05/27	5	13.45	5	13.50	13.35	0	6,351	0.00%
2021/05/24	10	13.20	10	12.95	13.20	0	6,427	0.00%
2021/05/21	19	12.80	19	12.57	12.85	0	6,448	0.00%
2021/05/20	10	12.55	10	12.70	12.50	0	6,484	0.00%
2021/05/19	1	12.85	0	0.00	12.85	1	6,491	0.02%
2021/05/18	15	12.30	16	12.17	12.30	-1	6,486	-0.02%
2021/05/13	0	0.00	4	12.00	12.45	-4	6,367	-0.06%
2021/05/11	1	14.50	0	0.00	14.05	1	6,343	0.02%
2021/05/10	0	0.00	43	15.31	15.60	-43	6,320	-0.68%
2021/05/07	21	14.88	0	0.00	14.90	21	6,300	0.33%
2021/05/06	0	0.00	1	14.60	14.35	-1	6,262	-0.02%
2021/05/04	0	0.00	5	14.35	14.80	-5	6,154	-0.08%
2021/05/03	2	16.43	22	16.20	15.85	-20	6,039	-0.33%
2021/04/29	1	17.05	0	0.00	17.05	1	5,940	0.02%
2021/04/28	0	0.00	4	17.75	17.75	-4	5,858	-0.07%
2021/04/27	33	17.93	152	17.75	17.70	-119	5,780	-2.06%	大賣/鉅額交易
2021/04/26	3	18.18	0	0.00	18.25	3	5,597	0.05%
2021/04/23	0	0.00	1	18.00	18.00	-1	5,401	-0.02%
2021/04/22	73	17.85	9	17.56	17.00	64	5,269	1.21%
2021/04/21	107	18.40	1	18.05	18.35	106	5,031	2.11%	大買/鉅額交易
2021/04/20	0	0.00	9	17.47	17.40	-9	4,900	-0.18%
2021/04/19	1	17.30	359	17.28	17.25	-358	4,883	-7.33%	大賣/鉅額交易
2021/04/16	1	17.45	3	17.40	17.40	-2	4,822	-0.04%
2021/04/15	2	17.68	24	17.37	17.45	-22	4,768	-0.46%
2021/04/14	1	16.40	18	16.46	16.75	-17	4,583	-0.37%
2021/04/13	4	17.21	22	17.16	16.90	-18	4,557	-0.39%
2021/04/12	44	17.63	40	17.75	17.70	4	4,493	0.09%
2021/04/09	59	17.71	0	0.00	17.35	59	4,339	1.36%
2021/04/08	239	17.42	0	0.00	17.30	239	4,247	5.63%	大買/鉅額交易
2021/04/07	3	17.23	9	17.02	17.35	-6	4,208	-0.14%
2021/04/06	6	17.19	20	17.17	16.85	-14	4,178	-0.34%
2021/04/01	103	17.24	6	17.30	17.00	97	4,311	2.25%	大買/
2021/03/31	48	16.78	22	16.74	16.85	26	4,099	0.63%
2021/03/30	83	16.10	40	16.04	16.10	43	3,892	1.10%
2021/03/29	10	15.65	11	15.70	15.40	-1	3,593	-0.03%
2021/03/25	8	14.72	0	0.00	14.55	8	3,595	0.22%
2021/03/23	10	15.10	1	15.10	15.10	9	3,541	0.25%
2021/03/22	31	15.65	31	15.28	15.55	0	3,447	0.00%
2021/03/19	13	15.51	25	14.91	15.00	-12	3,346	-0.36%
2021/03/18	80	14.70	78	14.68	15.30	2	3,049	0.07%
2021/03/17	20	14.00	20	14.13	13.95	0	2,838	0.00%
2021/03/16	10	14.09	10	14.05	14.05	0	2,875	0.00%
2021/03/15	20	14.25	21	14.15	14.20	-1	2,941	-0.03%
2021/03/12	5	14.00	5	14.00	14.00	0	2,967	0.00%
2021/03/11	20	14.10	20	14.08	14.05	0	3,131	0.00%
2021/03/10	10	13.80	10	13.85	13.80	0	3,338	0.00%
2021/03/08	15	13.67	15	13.52	13.50	0	3,479	0.00%
2021/03/04	5	13.90	5	14.10	13.95	0	3,922	0.00%
2021/03/03	11	14.15	11	13.96	14.10	0	3,955	0.00%
2021/03/02	15	14.08	15	14.22	13.85	0	3,969	0.00%
2021/02/26	30	14.17	20	14.10	14.20	10	3,976	0.25%
2021/02/25	10	14.05	10	14.35	14.00	0	3,985	0.00%
2021/02/24	20	14.00	20	14.30	13.95	0	4,016	0.00%
2021/02/23	5	14.15	5	14.15	14.10	0	4,399	0.00%
2021/02/22	35	14.04	32	13.93	14.05	3	4,684	0.06%
2021/02/19	22	13.55	20	13.65	13.50	2	4,625	0.04%
2021/02/18	29	13.45	30	13.45	13.45	-1	4,610	-0.02%
2021/02/17	0	0.00	10	13.05	13.10	-10	4,609	-0.22%
2021/02/05	20	12.71	10	12.65	12.60	10	4,589	0.22%
2021/02/04	30	12.78	30	12.70	12.70	0	4,590	0.00%
2021/02/03	16	12.67	13	12.85	13.00	3	4,579	0.07%
2021/02/02	13	12.68	10	12.65	12.50	3	4,487	0.07%
2021/02/01	14	12.18	14	12.49	12.75	0	4,465	0.00%
2021/01/29	15	12.33	15	12.38	12.25	0	4,401	0.00%
2021/01/26	7	12.70	13	12.72	12.50	-6	4,367	-0.14%
2021/01/22	20	12.65	20	12.43	12.65	0	4,354	0.00%
2021/01/20	15	12.70	15	12.55	12.50	0	4,325	0.00%
2021/01/19	10	13.25	10	13.50	13.20	0	4,281	0.00%
2021/01/18	6	13.30	6	13.45	13.30	0	4,270	0.00%
2021/01/15	1	13.65	0	0.00	13.55	1	4,250	0.02%
2021/01/14	20	14.10	20	14.15	14.05	0	4,215	0.00%
2021/01/12	2	13.50	0	0.00	13.30	2	4,103	0.05%
2021/01/11	1	13.75	0	0.00	13.80	1	4,076	0.02%
2020/12/31	0	0.00	15	14.10	14.10	-15	3,966	-0.38%
2020/12/30	1	14.30	0	0.00	14.25	1	3,931	0.03%
2020/12/29	30	14.71	17	14.52	14.50	13	3,900	0.33%
2020/12/28	33	14.81	40	14.53	14.85	-7	3,815	-0.18%
2020/12/25	10	14.05	10	14.05	14.10	0	3,536	0.00%
2020/12/24	11	14.20	0	0.00	14.05	11	3,515	0.31%
2020/12/23	11	14.12	10	14.20	14.15	1	3,468	0.03%
2020/12/22	33	13.94	37	14.33	13.80	-4	3,450	-0.12%
2020/12/18	15	13.75	15	13.95	13.70	0	3,302	0.00%
2020/12/17	10	13.95	10	13.85	13.85	0	3,288	0.00%
2020/12/11	1	13.70	4	14.05	13.60	-3	3,222	-0.09%
2020/12/09	6	14.18	30	14.15	14.10	-24	3,119	-0.77%
2020/12/08	15	13.95	0	0.00	13.85	15	3,059	0.49%
2020/12/07	40	14.56	6	14.40	14.25	34	3,048	1.12%
2020/12/04	5	14.12	1	14.40	14.50	4	2,894	0.14%
2020/12/03	0	0.00	2.1	13.80	13.65	-2.1	2,678	-0.08%
2020/12/02	1	13.85	7.4	13.96	13.90	-6.4	2,725	-0.23%
2020/12/01	153	14.10	1	14.20	14.30	152	2,750	5.53%	大買/鉅額交易
2020/11/30	0	0.00	2	13.10	13.70	-2	2,681	-0.07%
2020/11/27	3	12.82	0	0.00	12.95	3	2,474	0.12%
2020/11/25	2	12.80	25	12.70	12.55	-23	2,452	-0.94%
2020/11/24	2	12.70	0	0.00	12.50	2	2,414	0.08%
2020/11/20	7	13.31	4	12.70	12.65	3	2,329	0.13%
2020/11/19	1	12.20	4	12.90	12.90	-3	1,896	-0.16%
2020/11/16	2	11.70	0	0.00	11.70	2	1,609	0.12%
2020/11/11	2	11.30	0	0.00	11.35	2	1,627	0.12%
2020/10/14	2	11.50	0	0.00	11.85	2	1,837	0.11%
2020/10/06	0	0.00	4	11.20	11.25	-4	1,890	-0.21%
2020/09/28	0	0.00	1	11.00	11.15	-1	2,341	-0.04%
2020/09/16	0	0.00	2	11.80	11.85	-2	2,339	-0.09%
2020/09/07	5	12.48	5	12.50	12.15	0	2,355	0.00%
2020/09/04	6	12.47	0	0.00	12.50	6	2,284	0.26%
2020/09/03	0	0.00	4	12.06	11.85	-4	2,171	-0.18%
2020/09/02	7	11.15	0	0.00	11.15	7	1,993	0.35%
2020/08/27	0	0.00	2	11.15	11.10	-2	2,112	-0.09%
2020/08/17	0	0.00	1	11.70	11.70	-1	2,075	-0.05%
2020/08/11	2	11.30	0	0.00	11.30	2	2,042	0.10%
2020/08/10	1	11.70	0	0.00	11.40	1	2,035	0.05%
2020/08/05	4	12.01	1	11.90	11.85	3	2,041	0.15%
2020/08/03	2	12.00	0	0.00	11.80	2	2,056	0.10%
2020/07/31	0	0.00	3	11.67	12.00	-3	2,039	-0.15%
2020/07/28	2	11.05	0	0.00	10.75	2	1,958	0.10%
2020/07/21	30	11.78	30	11.71	11.80	0	2,025	0.00%
2020/07/17	1	11.85	0	0.00	11.55	1	2,006	0.05%
2020/07/15	0	0.00	6	12.00	11.65	-6	2,019	-0.30%
2020/07/13	0	0.00	10	11.90	12.20	-10	2,016	-0.50%
2020/07/10	5	12.00	0	0.00	11.80	5	2,011	0.25%
2020/07/09	16	12.26	32	12.21	12.25	-16	1,988	-0.80%
2020/07/08	13	13.01	0	0.00	12.65	13	1,940	0.67%
2020/07/07	0	0.00	1	11.40	12.00	-1	1,684	-0.06%
2020/07/06	20	11.25	0	0.00	11.25	20	1,610	1.24%
2020/06/23	20	11.00	0	0.00	10.90	20	1,664	1.20%
2020/06/08	1	11.35	0	0.00	11.35	1	1,807	0.06%
2020/06/05	0	0.00	7	10.70	11.55	-7	1,780	-0.39%
2020/06/04	0	0.00	4	10.64	10.55	-4	1,705	-0.23%
2020/06/03	16	10.68	5	10.70	10.75	11	1,725	0.64%
2020/05/21	15	10.70	15	10.68	10.75	0	1,881	0.00%
2020/05/05	10	11.60	11	11.36	11.30	-1	1,813	-0.06%
2020/04/29	15	11.72	15	11.65	11.60	0	1,812	0.00%
2020/04/15	2	11.18	0	0.00	11.25	2	1,812	0.11%
2020/04/13	10	10.55	0	0.00	10.45	10	1,826	0.55%
2020/03/17	10	9.54	5	9.41	9.20	5	1,863	0.27%
2020/03/16	0	0.00	1	10.60	10.20	-1	1,821	-0.05%
2020/03/09	2	13.03	0	0.00	12.90	2	1,701	0.12%
2020/03/06	2	13.98	1	13.70	13.70	1	1,661	0.06%
2020/02/21	0	0.00	15	14.10	14.00	-15	1,446	-1.04%
2020/01/15	0	0.00	2	16.85	16.90	-2	1,402	-0.14%
2020/01/07	2	15.90	0	0.00	16.15	2	1,274	0.16%
2020/01/06	1	16.10	0	0.00	16.10	1	1,250	0.08%
2020/01/03	3	16.48	0	0.00	16.65	3	1,230	0.24%
2019/10/04	43	18.85	0	0.00	18.65	43	1,205	3.57%
2019/07/02	0	0.00	1	19.55	19.95	-1	3,071	-0.03%
2019/05/31	0	0.00	2	19.15	19.15	-2	5,623	-0.04%
2019/05/24	0	0.00	1	18.10	18.15	-1	6,510	-0.02%
2019/05/23	0	0.00	1	17.90	17.90	-1	6,798	-0.01%
2019/05/09	0	0.00	1	18.75	18.20	-1	8,684	-0.01%
2019/05/02	0	0.00	1	19.50	19.50	-1	8,861	-0.01%
2019/04/30	0	0.00	2	19.30	19.30	-2	8,840	-0.02%
2019/04/29	0	0.00	4	20.10	20.00	-4	8,788	-0.05%
2019/04/26	0	0.00	2	20.53	20.55	-2	8,746	-0.02%
2019/04/25	3	21.00	2	20.90	20.95	1	8,709	0.01%
2019/04/24	2	21.05	0	0.00	20.85	2	8,691	0.02%
2019/04/23	9	21.97	7	22.16	21.65	2	8,579	0.02%
2019/04/22	0	0.00	7	21.00	21.65	-7	8,170	-0.09%
2019/04/18	0	0.00	1	21.35	20.70	-1	8,058	-0.01%
2019/04/17	4	21.63	5	21.31	21.30	-1	7,997	-0.01%
2019/04/16	8	22.08	7	22.16	21.85	1	7,921	0.01%
2019/04/15	9	21.54	1	21.45	21.60	8	7,713	0.10%
2019/04/12	1	21.15	0	0.00	20.55	1	7,600	0.01%
2019/04/10	1	21.20	1	21.50	21.45	0	7,498	0.00%
2019/04/08	2	21.45	2	21.15	21.10	0	7,475	0.00%
2019/04/03	0	0.00	3	21.45	21.15	-3	7,446	-0.04%
2019/04/02	4	20.88	2	20.80	20.80	2	7,366	0.03%
2019/04/01	0	0.00	1	20.50	20.40	-1	7,315	-0.01%
2019/03/29	0	0.00	1	20.35	20.60	-1	7,273	-0.01%
2019/03/27	2	21.10	2	20.85	20.85	0	7,371	0.00%
2019/03/26	0	0.00	2	21.73	21.30	-2	7,649	-0.03%
2019/03/25	4	20.63	5	20.90	21.05	-1	7,476	-0.01%
2019/03/22	2	21.53	5	21.35	21.30	-3	7,428	-0.04%
2019/03/21	16	21.84	14.2	21.31	22.15	1.8	7,226	0.03%
2019/03/19	0	0.00	5	20.85	20.75	-5	7,005	-0.07%
2019/03/18	7	21.22	1	21.40	21.15	6	6,945	0.09%
2019/03/15	3	20.68	3	20.70	20.70	0	6,757	0.00%
2019/03/14	0	0.00	4	20.44	20.55	-4	6,726	-0.06%
2019/03/13	3	21.30	1	20.65	20.70	2	6,777	0.03%
2019/03/11	2	20.70	5	20.52	20.40	-3	6,594	-0.05%
2019/03/08	7	20.69	2	20.50	20.50	5	6,674	0.07%
2019/03/07	12	20.91	41	20.78	20.80	-29	6,451	-0.45%
2019/03/06	3	20.90	1	20.75	20.75	2	6,282	0.03%
2019/03/05	1	20.60	3	20.63	20.50	-2	6,401	-0.03%
2019/03/04	60	20.85	0	0.00	20.90	60	6,402	0.94%
2019/02/27	7	20.65	2	20.68	20.60	5	6,134	0.08%
2019/02/26	0	0.00	10	20.05	19.90	-10	5,759	-0.17%
2019/02/25	0	0.00	2	20.20	20.20	-2	5,731	-0.03%
2019/02/22	90	20.59	0	0.00	20.25	90	5,680	1.58%
2019/02/21	0	0.00	1	20.40	20.60	-1	5,529	-0.02%
2019/02/20	15	20.35	4	20.21	20.15	11	5,470	0.20%
2019/02/18	3	20.87	1	20.40	20.30	2	5,299	0.04%
2019/02/15	5	19.67	4	19.84	19.75	1	5,062	0.02%
2019/02/14	0	0.00	1	19.55	19.55	-1	4,542	-0.02%
2019/01/30	2	17.15	2	17.35	17.00	0	4,689	0.00%
2019/01/11	0	0.00	7	16.20	16.15	-7	5,895	-0.12%
2019/01/09	0	0.00	1	16.50	16.40	-1	5,954	-0.02%
2019/01/03	1	16.55	0	0.00	16.20	1	6,201	0.02%
2019/01/02	0	0.00	1	16.25	16.15	-1	6,367	-0.02%
2018/12/26	0	0.00	2	16.65	16.35	-2	6,578	-0.03%
2018/12/25	1	16.45	3	16.65	16.50	-2	6,623	-0.03%
2018/12/19	22	18.70	22	18.89	18.35	0	6,916	0.00%
2018/12/18	4	17.40	13	17.45	17.50	-9	6,619	-0.14%
2018/12/17	5	17.25	0	0.00	17.05	5	6,574	0.08%
2018/12/11	5	17.05	0	0.00	16.85	5	6,585	0.08%
2018/12/05	2	18.10	2	18.25	18.30	0	6,779	0.00%
2018/12/04	0	0.00	1	19.00	18.50	-1	6,829	-0.01%
2018/12/03	15	18.65	13	18.72	18.50	2	6,770	0.03%
2018/11/30	9	17.94	0	0.00	17.85	9	6,647	0.14%
2018/11/28	2	17.80	4	17.83	17.70	-2	6,479	-0.03%
2018/11/26	0	0.00	2	16.68	16.55	-2	6,309	-0.03%
2018/11/23	1	16.70	0	0.00	16.35	1	6,312	0.02%
2018/11/22	1	16.80	2	17.15	16.65	-1	6,292	-0.02%
2018/11/21	0	0.00	1	16.90	17.10	-1	6,290	-0.02%
2018/11/20	6	17.13	2	16.80	16.80	4	6,274	0.06%
2018/11/19	0	0.00	1	17.15	17.10	-1	6,144	-0.02%
2018/11/16	2	16.98	1	16.90	16.55	1	6,064	0.02%
2018/11/15	6	17.34	5	16.98	16.50	1	6,016	0.02%
2018/11/14	0	0.00	5	16.98	17.00	-5	5,907	-0.08%
2018/11/13	2	16.10	2	17.00	17.00	0	5,903	0.00%
2018/11/12	9	16.93	4	16.80	16.80	5	5,826	0.09%
2018/11/09	2	16.30	3	17.05	17.15	-1	5,681	-0.02%
2018/11/08	1	16.60	0	0.00	16.45	1	5,594	0.02%
2018/11/07	4	16.50	4	16.30	16.30	0	5,495	0.00%
2018/11/06	3	16.58	4	16.40	16.30	-1	5,555	-0.02%
2018/11/05	21	17.13	21	16.70	16.70	0	5,505	0.00%
2018/11/02	1	16.35	0	0.00	16.70	1	5,372	0.02%
2018/11/01	5	15.10	0	0.00	15.60	5	5,116	0.10%
2018/10/31	16	15.40	21	15.33	15.30	-5	5,056	-0.10%
2018/10/30	2	14.75	0	0.00	15.20	2	4,960	0.04%
2018/10/22	6	15.50	0	0.00	15.60	6	4,969	0.12%
2018/10/16	1	15.00	0	0.00	15.10	1	5,724	0.02%
2018/10/12	1	14.30	0	0.00	14.75	1	6,200	0.02%
2018/10/09	0	0.00	10	16.70	16.90	-10	6,329	-0.16%
2018/10/05	0	0.00	10	19.85	19.80	-10	6,196	-0.16%
2018/10/02	0	0.00	2	21.70	20.35	-2	6,449	-0.03%
2018/09/27	12	21.13	0	0.00	21.60	12	6,970	0.17%
2018/09/26	10	20.70	0	0.00	21.20	10	6,871	0.15%
2018/09/19	0	0.00	2	20.20	20.05	-2	7,458	-0.03%
2018/09/17	2	20.80	12	21.10	20.75	-10	8,141	-0.12%
2018/09/14	15	21.30	5	21.40	21.60	10	8,374	0.12%
2018/09/10	0	0.00	2	19.65	19.50	-2	10,344	-0.02%
2018/08/31	5	24.10	5	24.00	24.00	0	10,473	0.00%
2018/08/29	0	0.00	2	23.25	23.25	-2	10,383	-0.02%
2018/08/27	0	0.00	1	22.80	23.05	-1	10,485	-0.01%
2018/08/22	0	0.00	1	22.60	22.50	-1	11,025	-0.01%
2018/08/16	2	22.75	1	22.60	22.55	1	11,174	0.01%
2018/08/15	3	22.25	0	0.00	22.25	3	11,171	0.03%
2018/08/14	6	23.38	0	0.00	23.35	6	11,104	0.05%
2018/08/13	2	22.73	0	0.00	22.75	2	11,218	0.02%
2018/08/10	1	24.80	0	0.00	24.80	1	11,066	0.01%
2018/08/09	5	25.70	0	0.00	25.80	5	11,022	0.05%
2018/08/02	2	27.50	1	27.95	27.10	1	11,191	0.01%
2018/08/01	0	0.00	1	28.65	28.65	-1	11,116	-0.01%
2018/07/26	2	28.85	0	0.00	28.75	2	11,048	0.02%
2018/07/24	1	29.80	6	29.78	29.75	-5	10,894	-0.05%
2018/07/23	5	29.35	0	0.00	29.00	5	10,692	0.05%
2018/07/20	0	0.00	2	30.25	30.25	-2	10,404	-0.02%
2018/07/18	7	29.05	6	28.85	28.15	1	9,977	0.01%
2018/07/16	0	0.00	10	28.35	27.75	-10	9,749	-0.10%
2018/07/13	11	28.43	6	29.14	28.50	5	9,704	0.05%
2018/07/12	0	0.00	3	28.45	28.20	-3	9,610	-0.03%
2018/07/11	13	28.96	8	29.00	28.70	5	9,559	0.05%
2018/07/10	5	28.35	3	28.70	28.80	2	9,516	0.02%
2018/07/09	1	28.90	6	29.10	28.90	-5	9,332	-0.05%
2018/07/06	4	28.70	8	28.38	29.10	-4	8,951	-0.04%
2018/07/03	4	27.80	5	27.74	27.10	-1	8,645	-0.01%
2018/07/02	5	28.49	18	28.87	28.30	-13	8,549	-0.15%
2018/06/29	9	29.35	0	0.00	28.70	9	8,516	0.11%
2018/06/28	10	29.36	12	29.18	27.90	-2	8,497	-0.02%
2018/06/27	5	29.15	3	28.28	29.25	2	8,282	0.02%
2018/06/26	0	0.00	1	28.10	28.40	-1	7,862	-0.01%
2018/06/25	14	29.69	31	29.65	27.90	-17	7,912	-0.21%
2018/06/22	14	31.38	32	32.01	30.00	-18	7,719	-0.23%
2018/06/21	39	30.96	8	30.53	31.15	31	7,077	0.44%
2018/06/20	4	28.13	54	28.37	28.90	-50	6,337	-0.79%
2018/06/19	0	0.00	30	24.58	26.95	-30	5,755	-0.52%
2018/06/12	5	25.90	0	0.00	25.45	5	5,472	0.09%
2018/06/05	0	0.00	35	26.76	26.65	-35	5,842	-0.60%
2018/05/31	30	28.37	0	0.00	26.50	30	5,749	0.52%
2018/05/30	5	29.50	21	28.95	28.35	-16	5,640	-0.28%
2018/05/29	0	0.00	1	28.90	28.90	-1	5,324	-0.02%
2018/05/28	6	26.41	0	0.00	26.30	6	5,210	0.12%
2018/05/25	0	0.00	35	26.10	26.10	-35	5,249	-0.67%
2018/05/22	0	0.00	1	27.10	27.05	-1	5,393	-0.02%
2018/05/21	13	26.94	30	27.70	27.80	-17	5,422	-0.31%
2018/05/16	0	0.00	11	27.10	27.60	-11	5,693	-0.19%
2018/05/15	0	0.00	9	27.32	26.85	-9	5,781	-0.16%
2018/05/14	13	26.53	1	26.55	26.30	12	5,912	0.20%
2018/05/11	26	26.01	52	25.69	26.65	-26	6,014	-0.43%
2018/05/10	0	0.00	1	25.80	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	0	0.00	1	24.80	25.05	-1	5,890	-0.02%
2018/05/07	1	24.05	0	0.00	25.05	1	5,933	0.02%
2018/05/02	0	0.00	8	24.10	23.70	-8	5,947	-0.13%
2018/04/30	21	23.00	22	23.26	23.25	-1	5,972	-0.02%
2018/04/27	0	0.00	2	22.10	22.30	-2	6,007	-0.03%
2018/04/24	0	0.00	1	20.90	20.90	-1	6,808	-0.01%
2018/04/23	3	20.65	2	20.40	21.00	1	6,836	0.01%
2018/04/19	36	22.50	1	22.55	22.55	35	7,196	0.49%
2018/04/18	30	22.13	0	0.00	22.30	30	7,466	0.40%
2018/04/12	0	0.00	1	23.30	23.10	-1	8,475	-0.01%
2018/04/10	1	23.90	0	0.00	23.00	1	9,255	0.01%
2018/04/09	2	25.50	1	24.50	24.35	1	9,832	0.01%
2018/03/31	10	27.60	1	27.20	27.20	9	11,562	0.08%
2018/03/30	1	25.60	0	0.00	25.60	1	11,431	0.01%
2018/03/26	0	0.00	3	23.95	23.70	-3	11,556	-0.03%
2018/03/23	18	24.60	3	24.70	24.00	15	11,587	0.13%
2018/03/16	3	27.80	0	0.00	26.95	3	12,813	0.02%
2018/03/12	1	27.45	0	0.00	28.20	1	13,332	0.01%
2018/03/09	0	0.00	1	27.40	26.70	-1	13,288	-0.01%
2018/03/05	1	28.75	0	0.00	28.20	1	14,295	0.01%
2018/02/27	1	30.60	0	0.00	29.90	1	15,070	0.01%
2018/02/26	3.4	30.53	3	30.80	30.40	0.4	15,303	0.00%
2018/02/23	0	0.00	1	30.45	30.10	-1	15,273	-0.01%
2018/02/21	1	29.05	0	0.00	29.70	1	15,313	0.01%
2018/02/09	1	26.00	4	26.65	26.60	-3	15,288	-0.02%
2018/02/08	2	28.85	2	30.60	28.65	0	15,097	0.00%
2018/02/07	0	0.00	4	29.88	28.20	-4	14,990	-0.03%
2018/02/02	1	35.45	0	0.00	35.45	1	14,916	0.01%
2018/01/26	0	0.00	2	35.40	35.20	-2	15,090	-0.01%
2018/01/25	6	36.30	10	36.40	35.80	-4	15,332	-0.03%
2018/01/24	0	0.00	6	35.50	36.05	-6	15,375	-0.04%
2018/01/22	2	35.80	1	37.00	37.00	1	15,884	0.01%
2018/01/19	64	36.09	14	37.20	35.80	50	15,980	0.31%
2018/01/18	2	39.95	0	0.00	39.55	2	15,534	0.01%
2018/01/17	2	41.28	0	0.00	40.95	2	15,414	0.01%
2018/01/16	30	42.02	8	41.30	41.30	22	15,409	0.14%
2018/01/15	10	39.70	0	0.00	40.10	10	15,291	0.07%
2018/01/12	3	41.40	3	41.88	40.25	0	15,232	0.00%
2018/01/11	0	0.00	2	40.60	39.80	-2	15,086	-0.01%
2018/01/10	10	41.82	8	41.05	40.20	2	15,058	0.01%
2018/01/09	3	40.92	2	40.35	41.20	1	15,144	0.01%
2018/01/08	53	42.69	1	43.75	40.50	52	15,071	0.35%
2018/01/05	7	44.56	3	44.40	44.35	4	14,699	0.03%
2018/01/04	23	44.33	28	45.18	44.15	-5	14,418	-0.03%
2018/01/03	41	43.68	38	44.15	44.80	3	13,966	0.02%
2018/01/02	24	40.07	18	40.31	40.75	6	13,344	0.04%