達運 (6120)-元大-信義券商分點個股進出

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－元大-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/04/26	5	17.00	5	16.95	17.00	0	10,955	0.00%
2024/04/25	10	17.05	0	0.00	16.85	10	11,515	0.09%
2024/04/24	0	0.00	2	16.95	16.80	-2	12,382	-0.02%
2024/04/23	9	17.06	5	16.75	16.70	4	12,508	0.03%
2024/04/22	3	16.73	14	16.81	16.80	-11	12,501	-0.09%
2024/04/19	0	0.00	4	15.70	15.75	-4	12,587	-0.03%
2024/04/17	5	15.66	0	0.00	15.60	5	14,719	0.03%
2024/04/16	2	15.63	15	15.95	15.60	-13	15,102	-0.09%
2024/04/15	16	16.63	0	0.00	16.40	16	15,356	0.10%
2024/04/12	3	17.00	0	0.00	16.75	3	15,296	0.02%
2024/04/11	1	17.75	15	17.29	17.15	-14	15,201	-0.09%
2024/04/10	1	17.25	0	0.00	17.55	1	15,264	0.01%
2024/04/09	17	17.69	4	17.68	17.25	13	15,120	0.09%
2024/04/08	69	18.34	55.5	18.44	17.90	13.5	14,805	0.09%
2024/04/03	12	17.97	29.5	18.10	18.60	-17.5	13,686	-0.13%
2024/04/02	8	17.35	16	17.30	16.95	-8	12,806	-0.06%
2024/04/01	7	16.56	64	16.47	16.55	-57	12,262	-0.46%
2024/03/29	6	16.18	0	0.00	16.10	6	12,158	0.05%
2024/03/28	4	16.08	0	0.00	16.15	4	12,089	0.03%
2024/03/27	2	15.95	10	15.95	15.95	-8	12,044	-0.07%
2024/03/26	12	16.13	10	16.20	15.90	2	12,016	0.02%
2024/03/25	12	16.26	6	16.40	16.25	6	11,947	0.05%
2024/03/14	29	15.69	0	0.00	15.65	29	11,757	0.25%
2024/03/13	37	16.25	1	16.15	15.95	36	11,681	0.31%
2024/03/12	16	16.72	65.4	16.91	16.95	-49.4	11,466	-0.43%
2024/03/11	3	16.40	34	16.50	16.50	-31	11,000	-0.28%
2024/03/08	3	15.00	0	0.00	15.00	3	10,733	0.03%
2024/03/07	0	0.00	3	15.52	15.35	-3	10,660	-0.03%
2024/03/06	1.1	15.89	13	16.02	15.60	-11.9	10,579	-0.11%
2024/03/05	13	16.24	3	16.12	16.05	10	10,524	0.10%
2024/03/04	3	15.52	5	15.65	15.50	-2	10,356	-0.02%
2024/03/01	2	15.45	0	0.00	15.40	2	10,307	0.02%
2024/02/29	15	15.75	0	0.00	15.65	15	10,277	0.15%
2024/02/27	2	15.93	0	0.00	15.80	2	10,237	0.02%
2024/02/26	10	16.15	0	0.00	16.20	10	10,170	0.10%
2024/02/23	14	16.51	29	16.52	16.20	-15	10,157	-0.15%
2024/02/22	24	16.43	10	16.40	16.35	14	10,080	0.14%
2024/02/21	6	16.65	1	16.70	16.50	5	10,022	0.05%
2024/02/20	21	16.72	7	16.85	16.65	14	9,965	0.14%
2024/02/19	43	16.99	24	17.38	16.85	19	9,869	0.19%
2024/02/16	24	17.15	5	17.14	17.10	19	9,692	0.20%
2024/02/15	1	16.35	16	16.33	16.30	-15	9,410	-0.16%
2024/02/05	1	15.65	9	15.53	15.75	-8	9,238	-0.09%
2024/02/02	0	0.00	2	15.60	15.50	-2	9,147	-0.02%
2024/02/01	4	15.38	0	0.00	15.35	4	9,110	0.04%
2024/01/31	6	15.69	2	15.68	15.50	4	9,015	0.04%
2024/01/30	0	0.00	6	16.05	16.10	-6	8,903	-0.07%
2024/01/29	1	16.00	1	15.90	15.85	0	8,780	0.00%
2024/01/26	8	15.91	5	15.80	15.80	3	8,713	0.03%
2024/01/25	0	0.00	3	16.20	15.95	-3	8,589	-0.03%
2024/01/24	12	16.30	2.3	16.35	16.25	9.7	8,453	0.11%
2024/01/23	10	16.79	3	16.73	16.40	7	8,338	0.08%
2024/01/22	13	16.70	3	16.62	16.45	10	8,093	0.12%
2024/01/19	4	17.13	6	17.12	16.90	-2	7,868	-0.03%
2024/01/18	14	17.01	25	17.20	17.45	-11	7,224	-0.15%
2024/01/17	0	0.00	5	15.90	15.90	-5	6,305	-0.08%
2024/01/16	16	16.60	8.1	16.68	16.40	8	6,114	0.13%
2024/01/15	11	17.05	1.1	16.95	16.80	10	5,822	0.17%
2024/01/12	25.1	16.80	19	16.76	16.80	6.1	5,465	0.11%
2024/01/11	48.1	17.06	20	17.16	16.45	28.1	4,982	0.56%
2024/01/10	10	15.39	17	16.10	16.25	-7	3,206	-0.22%
2024/01/09	1	15.00	2	14.80	14.80	-1	2,785	-0.04%
2024/01/04	1	14.40	0	0.00	14.15	1	2,574	0.04%
2024/01/03	1	13.30	0	0.00	13.75	1	2,566	0.04%
2023/12/21	0.2	13.45	1	13.40	13.30	-0.8	3,140	-0.03%
2023/12/18	0.2	13.55	0	0.00	13.45	0.2	3,336	0.00%
2023/12/13	0	0.00	4	13.60	13.55	-4	3,790	-0.11%
2023/11/21	0	0.00	5	14.00	14.05	-5	5,030	-0.10%
2023/11/15	0	0.00	0.7	13.65	13.65	-0.7	5,166	-0.01%
2023/11/14	0.2	13.45	0	0.00	13.40	0.2	5,191	0.00%
2023/11/13	2	13.50	0	0.00	13.40	2	5,230	0.04%
2023/11/08	0	0.00	11	13.90	13.90	-11	5,343	-0.21%
2023/11/02	0	0.00	3	14.15	14.10	-3	5,977	-0.05%
2023/10/26	6	14.00	0	0.00	14.10	6	6,188	0.10%
2023/10/18	2	14.18	3	14.00	13.90	-1	6,942	-0.01%
2023/10/17	2	14.18	1	14.20	14.15	1	7,104	0.01%
2023/10/16	3	14.67	37	14.54	14.30	-34	7,417	-0.46%
2023/10/13	1	14.85	0	0.00	14.70	1	7,394	0.01%
2023/10/11	10	15.26	10	14.97	14.75	0	7,913	0.00%
2023/10/06	7	16.13	0	0.00	15.90	7	8,521	0.08%
2023/10/05	6	16.23	7	16.34	16.30	-1	9,007	-0.01%
2023/10/04	8	15.95	8	16.10	16.20	0	9,543	0.00%
2023/10/03	12	15.97	7	16.10	16.05	5	9,820	0.05%
2023/09/27	1	16.00	1	15.90	15.90	0	9,694	0.00%
2023/09/26	0	0.00	6	15.80	15.80	-6	9,679	-0.06%
2023/09/25	4	15.98	5	16.10	16.05	-1	9,699	-0.01%
2023/09/22	1	15.80	0	0.00	16.00	1	9,645	0.01%
2023/09/21	5	15.49	0	0.00	15.45	5	9,548	0.05%
2023/09/20	2	15.53	0	0.00	15.55	2	9,535	0.02%
2023/09/19	2	15.78	0	0.00	15.85	2	9,608	0.02%
2023/09/18	11	16.15	5	16.30	16.10	6	9,959	0.06%
2023/09/12	16	15.15	1	16.30	14.50	15	11,354	0.13%
2023/09/11	0	0.00	30	15.50	15.50	-30	10,920	-0.27%
2023/08/30	0.1	14.55	0	0.00	14.75	0.1	10,924	0.00%
2023/08/29	0	0.00	1	14.35	14.55	-1	10,898	-0.01%
2023/08/22	2	14.68	0	0.00	14.60	2	10,845	0.02%
2023/08/11	0.1	15.10	0	0.00	15.30	0.1	10,457	0.00%
2023/08/09	1.4	15.10	0	0.00	15.10	1.4	10,074	0.01%
2023/08/07	0	0.00	3	16.50	16.50	-3	9,784	-0.03%
2023/08/04	0	0.00	16	16.23	16.25	-16	9,731	-0.16%
2023/08/01	2	16.70	0	0.00	16.65	2	9,609	0.02%
2023/07/31	0.1	16.90	1	17.10	16.65	-0.9	9,576	-0.01%
2023/07/28	1	16.90	13	16.96	16.95	-12	9,484	-0.13%
2023/07/27	7	17.17	1	17.35	17.20	6	9,398	0.06%
2023/07/26	1	16.40	3	16.55	16.45	-2	9,213	-0.02%
2023/07/25	6	17.25	40	17.39	17.65	-34	8,969	-0.38%
2023/07/24	2	17.48	2.3	17.65	17.25	-0.3	8,812	0.00%
2023/07/21	1	18.35	1	18.15	17.70	0	8,670	0.00%
2023/07/20	10	19.45	10	18.95	18.90	0	8,434	0.00%
2023/07/19	1	18.60	3	19.37	19.20	-2	8,219	-0.02%
2023/07/18	2	18.78	5	18.73	18.20	-3	7,875	-0.04%
2023/07/17	22	18.96	13	18.73	18.95	9	7,689	0.12%
2023/07/14	24	19.23	6	19.35	18.75	18	7,505	0.24%
2023/07/13	48	19.68	18.1	19.28	19.15	30	7,164	0.42%
2023/07/12	13	18.40	16.2	18.24	18.90	-3.2	6,415	-0.05%
2023/07/11	34	17.42	25.2	17.77	17.70	8.9	5,935	0.15%
2023/07/10	22	17.30	108	16.63	17.50	-86	5,248	-1.64%	大賣/
2023/07/07	17.2	15.93	1	15.60	15.95	16.2	4,908	0.33%
2023/07/06	5	15.54	0	0.00	15.40	5	4,824	0.10%
2023/07/05	7	15.20	0	0.00	15.20	7	4,789	0.15%
2023/07/04	0	0.00	1	15.00	14.90	-1	4,762	-0.02%
2023/06/30	1	14.80	2	15.00	15.15	-1	4,708	-0.02%
2023/06/28	1	14.60	0	0.00	14.55	1	4,674	0.02%
2023/06/26	9	15.91	4	16.05	15.25	5	4,497	0.11%
2023/06/21	101	16.14	96	16.29	15.85	5	4,000	0.12%	大買/
2023/06/20	2	14.48	4	15.14	15.55	-2	3,047	-0.07%
2023/06/19	27	14.04	25.5	14.33	14.15	1.5	2,575	0.06%
2023/06/15	1	12.00	1	12.35	12.35	0	1,761	0.00%
2023/06/13	0	0.00	25	11.05	11.00	-25	1,634	-1.53%
2023/06/12	0	0.00	2	11.00	10.95	-2	1,616	-0.12%
2023/06/09	27	10.90	2	11.05	10.85	25	1,595	1.57%
2023/06/05	1	11.25	0	0.00	10.85	1	1,580	0.06%
2023/05/30	2	10.85	2	11.00	10.65	0	1,441	0.00%
2023/05/12	0.4	10.13	0	0.00	10.05	0.4	1,578	0.03%
2023/05/11	2	10.05	0	0.00	10.05	2	1,583	0.13%
2023/05/10	0.1	10.25	0	0.00	10.20	0.1	1,590	0.01%
2023/05/05	0.1	10.30	0	0.00	10.25	0.1	1,661	0.01%
2023/05/04	1.2	10.16	1	10.20	10.15	0.2	1,665	0.01%
2023/04/27	0	0.00	0	10.40	10.25	0	1,662	0.00%
2023/04/24	0	0.00	4	10.50	10.45	-4	1,649	-0.24%
2023/04/20	4	11.18	0	0.00	10.65	4	1,608	0.25%
2023/04/19	0	0.00	1	11.35	11.10	-1	1,569	-0.06%
2023/04/11	0	0.00	1	10.65	10.70	-1	1,348	-0.07%
2023/03/27	0	0.00	5	10.60	10.65	-5	1,253	-0.40%
2023/03/21	0	0.00	0.2	10.55	10.60	-0.2	1,145	-0.02%
2023/03/16	1	9.96	0	0.00	9.96	1	1,074	0.09%
2023/03/15	0	0.00	4	10.10	9.96	-4	1,071	-0.37%
2023/03/09	0	0.00	30	10.35	10.20	-30	1,066	-2.81%
2023/03/08	0	0.00	5	10.40	10.40	-5	1,064	-0.47%
2023/03/07	0	0.00	6	10.30	10.35	-6	1,051	-0.57%
2023/03/02	1	10.10	0	0.00	10.15	1	1,020	0.10%
2023/02/20	0	0.00	5	10.25	10.20	-5	868	-0.58%
2023/02/08	0	9.71	8	9.59	9.63	-8	719	-1.11%
2023/02/07	1	9.63	1	9.69	9.67	0	705	0.00%
2023/02/06	2	9.46	0	0.00	9.52	2	676	0.30%
2023/02/03	0	0.00	8	9.24	9.25	-8	636	-1.26%
2023/01/30	1	8.92	0	0.00	8.89	1	616	0.16%
2023/01/05	0	0.00	2	8.92	8.91	-2	644	-0.31%
2022/12/29	1	8.83	0	0.00	8.82	1	677	0.15%
2022/12/28	0	0.00	15	8.90	8.88	-15	688	-2.18%
2022/12/23	0	0.00	1	9.02	9.05	-1	716	-0.14%
2022/12/08	0.1	9.00	0	0.00	8.96	0.1	814	0.01%
2022/11/30	2	9.13	0	0.00	9.11	2	841	0.24%
2022/11/28	0	0.00	3	8.98	8.98	-3	907	-0.33%
2022/11/24	1	9.14	0	0.00	9.13	1	1,201	0.08%
2022/11/08	0.1	9.02	0	0.00	8.95	0.1	1,411	0.01%
2022/10/31	2	8.67	0	0.00	8.60	2	1,496	0.13%
2022/10/12	0	0.00	2	8.99	9.01	-2	1,631	-0.12%
2022/10/07	1	9.31	0	0.00	9.36	1	1,643	0.06%
2022/09/29	0.1	8.50	0	0.00	8.59	0.1	1,689	0.01%
2022/09/27	0.1	8.67	0	0.00	8.62	0.1	1,701	0.01%
2022/09/26	0.2	8.92	0	0.00	8.59	0.2	1,707	0.01%
2022/09/23	0.1	9.20	5	9.09	9.12	-4.9	1,703	-0.29%
2022/09/22	0	0.00	5	9.18	9.20	-5	1,732	-0.29%
2022/09/21	0.1	9.31	0	0.00	9.18	0.1	1,732	0.01%
2022/09/16	0	0.00	10	9.47	9.45	-10	1,783	-0.56%
2022/09/12	1	9.45	0	0.00	9.40	1	1,896	0.05%
2022/09/07	0.1	9.37	0	0.00	9.34	0.1	1,931	0.01%
2022/09/06	0	0.00	105	9.41	9.45	-105	1,940	-5.41%	大賣/鉅額交易
2022/09/02	105.4	10.00	0	0.00	9.90	105.4	1,958	5.38%	大買/鉅額交易
2022/08/31	13	10.52	0	0.00	10.30	13	1,961	0.66%
2022/08/18	0.2	10.50	0	0.00	10.45	0.2	2,626	0.01%
2022/08/05	0	0.00	3	9.96	10.05	-3	3,160	-0.09%
2022/08/04	5	9.75	1	9.84	9.73	4	3,161	0.13%
2022/08/03	0	0.00	2	9.96	9.96	-2	3,145	-0.06%
2022/08/02	1	10.25	0	0.00	10.10	1	3,148	0.03%
2022/07/22	1	10.15	0	0.00	10.10	1	3,132	0.03%
2022/07/21	1	10.10	3	10.00	10.10	-2	3,151	-0.06%
2022/07/20	0	0.00	2	9.93	9.94	-2	3,142	-0.06%
2022/07/15	0	0.00	11	9.46	9.46	-11	3,149	-0.35%
2022/07/14	1	9.34	1	9.38	9.40	0	3,157	0.00%
2022/07/13	0	0.00	1	9.29	9.30	-1	3,182	-0.03%
2022/07/12	6	9.01	0	0.00	8.91	6	3,182	0.19%
2022/07/07	3	8.98	8	9.15	9.22	-5	3,180	-0.16%
2022/07/06	15	9.09	0	0.00	9.02	15	3,190	0.47%
2022/07/04	2	9.16	2	9.06	9.05	0	3,196	0.00%
2022/06/30	3	9.68	0	0.00	9.68	3	3,217	0.09%
2022/06/27	0	0.00	2	10.25	10.25	-2	3,251	-0.06%
2022/06/22	5	9.86	3	9.83	9.76	2	3,260	0.06%
2022/06/15	1	10.35	0	0.00	10.30	1	3,242	0.03%
2022/06/10	0	0.00	1	10.50	10.45	-1	3,247	-0.03%
2022/06/08	0	0.00	1	10.55	10.65	-1	3,197	-0.03%
2022/06/06	1	10.55	1	10.70	10.65	0	3,230	0.00%
2022/06/02	1	11.00	0	0.00	10.75	1	3,155	0.03%
2022/05/30	0	0.00	1	10.45	10.40	-1	2,659	-0.04%
2022/05/27	12	10.56	3	10.53	10.45	9	2,700	0.33%
2022/05/26	0	0.00	1	10.15	10.15	-1	2,557	-0.04%
2022/05/25	3	10.30	0	0.00	10.25	3	2,553	0.12%
2022/05/23	8	11.16	5	11.23	10.90	3	2,451	0.12%
2022/04/12	0	0.00	1	11.10	11.05	-1	4,330	-0.02%
2022/04/08	0	0.00	7	11.50	11.55	-7	5,939	-0.12%
2022/03/31	1	12.15	0	0.00	12.10	1	7,157	0.01%
2022/03/29	0	0.00	1	12.35	12.30	-1	7,276	-0.01%
2022/03/10	1	13.15	1	13.15	13.10	0	11,290	0.00%
2022/03/08	0.2	12.40	0	0.00	12.15	0.2	11,217	0.00%
2022/03/02	0	0.00	3	12.95	13.00	-3	11,335	-0.03%
2022/02/23	1	13.60	2	13.68	13.55	-1	11,268	-0.01%
2022/02/22	20	13.65	10	13.50	13.60	10	11,281	0.09%
2022/02/21	1	13.90	24	14.00	14.00	-23	11,304	-0.20%
2022/02/18	10	13.80	0	0.00	13.85	10	11,289	0.09%
2022/02/17	14	13.96	0	0.00	13.85	14	11,282	0.12%
2022/02/16	2	14.25	0	0.00	14.10	2	11,265	0.02%
2022/02/15	10	14.30	7	14.15	13.90	3	11,272	0.03%
2022/02/14	1	14.00	0	0.00	13.90	1	11,236	0.01%
2022/02/11	1	14.35	2	14.30	14.30	-1	11,205	-0.01%
2022/02/10	8	14.31	0	0.00	14.20	8	11,154	0.07%
2022/02/09	1	14.05	1	14.00	14.30	0	11,116	0.00%
2022/02/08	3	13.87	0	0.00	14.00	3	11,059	0.03%
2022/02/07	2	13.33	0	0.00	13.45	2	11,009	0.02%
2022/01/26	0	0.00	1	12.80	12.70	-1	10,980	-0.01%
2022/01/21	0	0.00	10	13.50	13.25	-10	10,923	-0.09%
2022/01/20	0	0.00	10	13.70	13.70	-10	10,900	-0.09%
2022/01/14	0	0.00	22	13.30	13.35	-22	10,755	-0.20%
2022/01/12	20	14.00	15	14.30	14.00	5	10,594	0.05%
2022/01/11	3	14.17	35	14.00	14.15	-32	10,392	-0.31%
2022/01/10	1	15.20	1	14.95	14.40	0	10,207	0.00%
2022/01/07	32	14.83	30	14.90	14.55	2	9,773	0.02%
2022/01/06	36	15.12	41	14.86	15.15	-5	9,598	-0.05%
2022/01/05	88	15.38	32	15.42	14.90	56	9,413	0.59%
2022/01/04	5	15.35	76	15.51	15.10	-71	8,986	-0.79%
2022/01/03	31	16.14	19	16.17	16.10	12	8,602	0.14%
2021/12/30	95	15.66	8	15.29	16.00	87	7,340	1.19%
2021/12/29	0	0.00	1	14.60	14.55	-1	6,655	-0.02%
2021/12/28	2	14.93	6	14.75	14.60	-4	6,490	-0.06%
2021/12/27	2	14.45	0	0.00	14.45	2	6,159	0.03%
2021/12/23	1	14.35	1	14.40	14.35	0	6,005	0.00%
2021/12/22	1	14.60	5	14.85	14.30	-4	5,924	-0.07%
2021/12/20	1	14.05	0	0.00	14.10	1	5,307	0.02%
2021/12/17	0	0.00	10	14.30	14.00	-10	5,250	-0.19%
2021/12/16	1	14.70	3	14.82	14.85	-2	5,064	-0.04%
2021/12/15	3	14.87	19	15.26	14.60	-16	4,812	-0.33%
2021/12/14	14	15.31	4	15.65	14.10	10	4,038	0.25%
2021/12/13	4	14.80	1	15.00	15.55	3	3,048	0.10%
2021/12/10	17	13.32	19	13.55	14.15	-2	2,758	-0.07%
2021/12/09	4	12.11	0	0.00	12.90	4	2,045	0.20%
2021/11/26	2	11.00	0	0.00	10.90	2	1,524	0.13%
2021/11/23	3	11.40	5	11.30	11.25	-2	1,424	-0.14%
2021/11/22	15	11.70	3	11.70	11.70	12	1,376	0.87%
2021/11/19	0	0.00	10	11.25	11.30	-10	1,324	-0.75%
2021/11/18	10	11.25	13	11.27	11.50	-3	1,294	-0.23%
2021/10/19	0	0.00	10	10.80	10.90	-10	1,406	-0.71%
2021/10/12	5	10.40	0	0.00	10.40	5	1,684	0.30%
2021/10/06	8	10.25	0	0.00	10.20	8	1,745	0.46%
2021/10/01	5	11.00	0	0.00	10.85	5	1,715	0.29%
2021/09/07	5	11.25	2	11.40	11.35	3	1,830	0.16%
2021/08/31	0	0.00	10	11.75	11.90	-10	1,861	-0.54%
2021/08/19	4	11.35	0	0.00	11.40	4	1,928	0.21%
2021/08/16	4	12.00	0	0.00	11.90	4	1,948	0.21%
2021/08/11	2	12.80	80	12.40	12.50	-78	1,996	-3.91%
2021/08/10	3	13.15	0	0.00	13.15	3	1,991	0.15%
2021/08/09	85	13.35	0	0.00	13.30	85	2,041	4.16%
2021/08/05	3	13.55	0	0.00	13.55	3	2,111	0.14%
2021/08/04	0	0.00	12	13.74	14.10	-12	2,129	-0.56%
2021/07/23	0	0.00	10	14.01	14.00	-10	2,604	-0.38%
2021/07/21	5	13.20	0	0.00	13.15	5	2,834	0.18%
2021/07/19	0	0.00	5	14.00	14.25	-5	3,107	-0.16%
2021/07/13	20	13.95	0	0.00	13.70	20	3,579	0.56%
2021/07/08	0	0.00	2	13.40	13.40	-2	3,902	-0.05%
2021/06/24	0	0.00	1	13.80	13.85	-1	5,440	-0.02%
2021/06/22	5	13.20	2	13.25	13.15	3	5,483	0.05%
2021/06/17	5	14.10	0	0.00	14.00	5	5,734	0.09%
2021/06/15	0	0.00	1	14.00	13.85	-1	6,337	-0.02%
2021/06/11	1	13.90	0	0.00	13.85	1	6,345	0.02%
2021/06/04	0	0.00	5	13.95	13.95	-5	6,357	-0.08%
2021/06/03	0	0.00	3	14.20	14.15	-3	6,361	-0.05%
2021/06/01	3	14.20	0	0.00	14.30	3	6,363	0.05%
2021/05/19	25	12.35	27	12.46	12.85	-2	6,491	-0.03%
2021/05/18	8	12.12	0	0.00	12.30	8	6,486	0.12%
2021/05/17	10	11.90	0	0.00	11.20	10	6,454	0.15%
2021/05/14	50	12.80	52	13.01	12.40	-2	6,392	-0.03%
2021/05/13	90	12.44	191	11.65	12.45	-101	6,367	-1.59%	大賣/鉅額交易
2021/05/12	15	13.17	13	13.85	12.70	2	6,401	0.03%
2021/05/10	69	15.12	69	15.25	15.60	0	6,320	0.00%
2021/05/07	101	14.46	100	14.54	14.90	1	6,300	0.02%	大買/
2021/05/06	100	14.60	100	14.76	14.35	0	6,262	0.00%
2021/05/05	20	14.95	0	0.00	14.55	20	6,200	0.32%
2021/05/04	103	15.61	104	14.94	14.80	-1	6,154	-0.02%	大買/大賣/
2021/05/03	140	15.99	70.7	15.75	15.85	69.3	6,039	1.15%	大買/
2021/04/29	148	17.61	0	0.00	17.05	148	5,940	2.49%	大買/鉅額交易
2021/04/28	100	17.60	100	17.90	17.75	0	5,858	0.00%
2021/04/27	100	17.70	100	17.92	17.70	0	5,780	0.00%
2021/04/26	1	18.00	5	18.30	18.25	-4	5,597	-0.07%
2021/04/23	102	17.16	100	17.38	18.00	2	5,401	0.04%	大買/
2021/04/22	0	0.00	10	17.40	17.00	-10	5,269	-0.19%
2021/04/21	10	18.05	2	17.80	18.35	8	5,031	0.16%
2021/04/20	5	17.50	70	17.65	17.40	-65	4,900	-1.33%
2021/04/19	10	17.15	2	17.30	17.25	8	4,883	0.16%
2021/04/16	60	17.40	0	0.00	17.40	60	4,822	1.24%
2021/04/15	0	0.00	72	17.70	17.45	-72	4,768	-1.51%
2021/04/13	72	17.45	0	0.00	16.90	72	4,557	1.58%
2021/04/12	0	0.00	81	17.65	17.70	-81	4,493	-1.80%
2021/04/09	80	17.35	80	17.70	17.35	0	4,339	0.00%
2021/04/08	80	17.37	0	0.00	17.30	80	4,247	1.88%
2021/04/07	5	17.55	20	17.30	17.35	-15	4,208	-0.36%
2021/04/06	43	16.92	20	17.35	16.85	23	4,178	0.55%
2021/03/31	1	16.70	8	16.83	16.85	-7	4,099	-0.17%
2021/03/30	8	16.08	5	16.50	16.10	3	3,892	0.08%
2021/03/29	21	15.74	28	15.49	15.40	-7	3,593	-0.19%
2021/03/23	0	0.00	0	15.95	15.10	0	3,541	0.00%
2021/03/19	0	0.00	1	15.50	15.00	-1	3,346	-0.03%
2021/03/02	0	0.00	1	14.15	13.85	-1	3,969	-0.03%
2021/02/26	0	0.00	1	14.10	14.20	-1	3,976	-0.03%
2021/02/25	1	14.15	31	14.20	14.00	-30	3,985	-0.75%
2021/02/23	0	0.00	10	14.01	14.10	-10	4,399	-0.23%
2021/02/03	1	13.20	13	13.12	13.00	-12	4,579	-0.26%
2021/02/01	3	12.70	0	0.00	12.75	3	4,465	0.07%
2021/01/26	0	0.00	1	12.65	12.50	-1	4,367	-0.02%
2021/01/25	1	12.55	0	0.00	12.55	1	4,361	0.02%
2021/01/14	2	14.08	1	14.20	14.05	1	4,215	0.02%
2021/01/07	0	0.00	1	13.80	13.80	-1	4,093	-0.02%
2021/01/06	0	0.00	1	13.80	13.80	-1	4,117	-0.02%
2021/01/05	1	14.50	5	14.50	14.30	-4	4,033	-0.10%
2020/12/28	104	14.92	104	15.07	14.85	0	3,815	0.00%	大買/大賣/
2020/12/22	0	0.00	7	14.49	13.80	-7	3,450	-0.20%
2020/12/21	1	13.55	3	13.45	13.60	-2	3,323	-0.06%
2020/12/14	0	0.00	1	14.15	14.15	-1	3,262	-0.03%
2020/12/04	1	14.00	0	0.00	14.50	1	2,894	0.03%
2020/12/02	5	14.00	3	13.90	13.90	2	2,725	0.07%
2020/12/01	2	14.40	30	14.19	14.30	-28	2,750	-1.02%
2020/11/30	6	13.29	3	13.75	13.70	3	2,681	0.11%
2020/11/27	7	12.83	0	0.00	12.95	7	2,474	0.28%
2020/11/26	1	12.60	0	0.00	12.70	1	2,480	0.04%
2020/11/20	25	12.81	0	0.00	12.65	25	2,329	1.07%
2020/11/19	1	12.85	25	12.26	12.90	-24	1,896	-1.27%
2020/11/16	5	11.75	0	0.00	11.70	5	1,609	0.31%
2020/10/23	0	0.00	2	11.70	11.70	-2	1,817	-0.11%
2020/10/19	2	11.70	0	0.00	11.80	2	1,858	0.11%
2020/10/13	0	0.00	7	11.35	11.30	-7	1,825	-0.38%
2020/09/28	0	0.00	3	10.90	11.15	-3	2,341	-0.13%
2020/09/21	0	0.00	5	12.35	12.00	-5	2,356	-0.21%
2020/09/17	0	0.00	12	11.96	11.95	-12	2,337	-0.51%
2020/09/03	25	11.93	15	11.93	11.85	10	2,171	0.46%
2020/09/02	0	0.00	3	11.10	11.15	-3	1,993	-0.15%
2020/09/01	2	11.50	3	11.42	11.10	-1	2,031	-0.05%
2020/08/31	2	10.90	0	0.00	10.85	2	2,084	0.10%
2020/08/04	7	11.87	0	0.00	11.80	7	2,050	0.34%
2020/07/31	0	0.00	2	11.60	12.00	-2	2,039	-0.10%
2020/07/28	3	10.70	0	0.00	10.75	3	1,958	0.15%
2020/07/21	0	0.00	2	11.65	11.80	-2	2,025	-0.10%
2020/07/17	10	11.90	0	0.00	11.55	10	2,006	0.50%
2020/07/13	2	12.10	2	12.10	12.20	0	2,016	0.00%
2020/07/10	20	11.93	0	0.00	11.80	20	2,011	0.99%
2020/07/09	1	12.60	6	12.40	12.25	-5	1,988	-0.25%
2020/07/08	6	12.70	3	12.70	12.65	3	1,940	0.15%
2020/07/06	5	11.50	0	0.00	11.25	5	1,610	0.31%
2020/07/02	2	10.90	2	10.95	11.05	0	1,581	0.00%
2020/06/30	2	10.65	0	0.00	10.60	2	1,633	0.12%
2020/06/19	0	0.00	30	10.96	11.05	-30	1,653	-1.81%
2020/06/17	0	0.00	5	10.55	10.55	-5	1,612	-0.31%
2020/06/08	0	0.00	2	11.30	11.35	-2	1,807	-0.11%
2020/06/05	10	11.35	2	10.85	11.55	8	1,780	0.45%
2020/06/04	2	10.60	0	0.00	10.55	2	1,705	0.12%
2020/06/03	5	10.70	0	0.00	10.75	5	1,725	0.29%
2020/05/22	0	0.00	2	10.30	10.30	-2	1,885	-0.11%
2020/05/21	2	10.75	11	10.65	10.75	-9	1,881	-0.48%
2020/05/20	0	0.00	1	10.50	10.50	-1	1,889	-0.05%
2020/05/18	1	10.50	0	0.00	10.35	1	1,889	0.05%
2020/05/05	2	11.33	0	0.00	11.30	2	1,813	0.11%
2020/05/04	2	11.60	0	0.00	11.50	2	1,809	0.11%
2020/04/30	0	0.00	2	11.75	11.75	-2	1,808	-0.11%
2020/04/29	2	11.75	5	11.75	11.60	-3	1,812	-0.17%
2020/04/15	3	11.10	1	11.00	11.25	2	1,812	0.11%
2020/04/13	1	10.70	2	10.45	10.45	-1	1,826	-0.05%
2020/04/08	2	10.35	0	0.00	10.30	2	2,025	0.10%
2020/04/07	0	0.00	2	10.10	10.15	-2	2,007	-0.10%
2020/04/01	19	9.67	0	0.00	9.84	19	1,973	0.96%
2020/03/30	20	9.34	0	0.00	9.17	20	1,897	1.05%
2020/03/27	1	9.13	1	9.42	9.25	0	1,890	0.00%
2020/03/19	0	0.00	2	7.66	7.66	-2	1,914	-0.10%
2020/03/17	2	9.67	10	9.31	9.20	-8	1,863	-0.43%
2020/03/12	1	12.50	0	0.00	11.60	1	1,760	0.06%
2020/03/09	2	13.25	2	13.25	12.90	0	1,701	0.00%
2020/03/06	20	13.83	15	13.70	13.70	5	1,661	0.30%
2020/02/20	3	14.10	0	0.00	14.15	3	1,436	0.21%
2020/02/17	0	0.00	1	14.15	14.10	-1	1,436	-0.07%
2020/02/05	0	0.00	2	14.10	14.25	-2	1,462	-0.14%
2020/02/04	10	14.15	0	0.00	14.15	10	1,458	0.69%
2020/02/03	0	0.00	20	13.15	13.70	-20	1,471	-1.36%
2020/01/15	0	0.00	1	16.65	16.90	-1	1,402	-0.07%
2020/01/14	0	0.00	2	16.80	16.75	-2	1,386	-0.14%
2020/01/09	0	0.00	60	15.92	15.75	-60	1,295	-4.63%
2020/01/07	0	0.00	10	16.10	16.15	-10	1,274	-0.78%
2020/01/03	2	16.38	0	0.00	16.65	2	1,230	0.16%
2019/12/23	0	0.00	5	15.10	15.15	-5	1,253	-0.40%
2019/12/19	3	15.75	0	0.00	15.70	3	1,270	0.24%
2019/12/18	5	15.60	0	0.00	15.65	5	1,299	0.38%
2019/12/16	2	15.20	0	0.00	15.25	2	1,236	0.16%
2019/12/13	0	0.00	3	14.45	14.45	-3	1,184	-0.25%
2019/12/11	70	15.08	0	0.00	15.10	70	1,154	6.06%
2019/12/10	0	0.00	10	15.05	15.10	-10	1,153	-0.87%
2019/11/26	0	0.00	0	14.95	14.95	0	1,223	0.00%
2019/11/14	3	15.08	0	0.00	14.90	3	1,175	0.26%
2019/11/13	0	0.00	2	15.05	15.00	-2	1,173	-0.17%
2019/11/11	0	0.00	1	15.70	15.55	-1	1,126	-0.09%
2019/10/31	1	16.70	0	0.00	16.60	1	1,182	0.08%
2019/10/30	1	17.15	0	0.00	17.10	1	1,166	0.09%
2019/10/23	1	17.65	0	0.00	17.65	1	1,186	0.08%
2019/10/08	0	0.00	3	17.95	17.80	-3	1,239	-0.24%
2019/10/04	8	18.92	1	18.70	18.65	7	1,205	0.58%
2019/09/27	3	17.60	1	17.60	17.55	2	1,105	0.18%
2019/09/24	1	18.20	0	0.00	18.30	1	1,206	0.08%
2019/09/23	0	0.00	42	18.20	18.20	-42	1,185	-3.54%
2019/09/18	15	17.33	0	0.00	17.50	15	1,172	1.28%
2019/09/06	10	18.23	0	0.00	18.25	10	1,228	0.81%
2019/09/02	2	18.28	0	0.00	18.30	2	1,243	0.16%
2019/08/28	0	0.00	60	17.10	17.10	-60	1,213	-4.94%
2019/08/27	0	0.00	10	17.15	17.00	-10	1,222	-0.82%
2019/08/14	1	17.05	0	0.00	17.05	1	1,348	0.07%
2019/08/13	60	17.04	1	16.60	17.05	59	1,349	4.37%
2019/08/08	10	16.30	0	0.00	16.45	10	1,358	0.74%
2019/08/05	10	16.85	0	0.00	16.55	10	1,404	0.71%
2019/07/30	5	18.20	0	0.00	18.15	5	1,432	0.35%
2019/07/26	5	18.70	0	0.00	18.65	5	1,474	0.34%
2019/07/08	0	0.00	10	19.25	18.95	-10	2,886	-0.35%
2019/07/02	0	0.00	5	19.40	19.95	-5	3,071	-0.16%
2019/06/28	0	0.00	2	18.85	18.90	-2	3,170	-0.06%
2019/06/27	5	19.00	2	18.93	18.95	3	3,214	0.09%
2019/06/19	1	19.55	0	0.00	19.55	1	3,892	0.03%
2019/06/17	10	19.55	0	0.00	19.40	10	4,123	0.24%
2019/06/14	10	19.45	0	0.00	19.40	10	4,192	0.24%
2019/06/12	1	19.20	0	0.00	19.20	1	4,474	0.02%
2019/05/16	0	0.00	1	18.20	18.00	-1	8,159	-0.01%
2019/05/14	1	17.75	0	0.00	18.15	1	8,557	0.01%
2019/05/10	1	18.20	0	0.00	18.25	1	8,636	0.01%
2019/05/07	0	0.00	2	19.20	19.10	-2	8,754	-0.02%
2019/05/03	2	19.60	0	0.00	19.50	2	8,868	0.02%
2019/05/02	0	0.00	2	19.65	19.50	-2	8,861	-0.02%
2019/04/30	0	0.00	30	19.85	19.30	-30	8,840	-0.34%
2019/04/25	0	0.00	4	21.05	20.95	-4	8,709	-0.05%
2019/04/24	3	21.10	5	21.01	20.85	-2	8,691	-0.02%
2019/04/23	153	22.44	152	22.42	21.65	1	8,579	0.01%	大買/大賣/
2019/04/22	0	0.00	10	21.00	21.65	-10	8,170	-0.12%
2019/04/19	11	21.13	0	0.00	20.90	11	8,086	0.14%
2019/04/18	10	21.15	11	21.32	20.70	-1	8,058	-0.01%
2019/04/16	25	21.97	4	21.98	21.85	21	7,921	0.27%
2019/04/15	1	21.45	18	21.64	21.60	-17	7,713	-0.22%
2019/04/12	0	0.00	1	20.60	20.55	-1	7,600	-0.01%
2019/04/11	1	21.10	0	0.00	21.10	1	7,598	0.01%
2019/04/10	5	21.44	0	0.00	21.45	5	7,498	0.07%
2019/04/09	0	0.00	1	21.25	21.10	-1	7,482	-0.01%
2019/04/08	0	0.00	2	21.15	21.10	-2	7,475	-0.03%
2019/04/01	1	20.65	1	20.65	20.40	0	7,315	0.00%
2019/03/28	0	0.00	40	20.60	20.40	-40	7,281	-0.55%
2019/03/26	12	21.44	10	21.50	21.30	2	7,649	0.03%
2019/03/25	1	20.70	1	20.85	21.05	0	7,476	0.00%
2019/03/22	0	0.00	65	22.15	21.30	-65	7,428	-0.87%
2019/03/21	100	21.88	36	21.64	22.15	64	7,226	0.89%
2019/03/20	0	0.00	1	20.85	20.90	-1	7,022	-0.01%
2019/03/18	3	21.27	6	21.23	21.15	-3	6,945	-0.04%
2019/03/15	6	20.75	12	20.65	20.70	-6	6,757	-0.09%
2019/03/14	2	20.40	4	20.53	20.55	-2	6,726	-0.03%
2019/03/13	6	21.08	4	21.23	20.70	2	6,777	0.03%
2019/03/12	1	20.30	2	20.35	20.30	-1	6,556	-0.02%
2019/03/08	11	20.48	3	20.85	20.50	8	6,674	0.12%
2019/03/07	10	20.70	14	20.90	20.80	-4	6,451	-0.06%
2019/03/06	1	20.80	0	0.00	20.75	1	6,282	0.02%
2019/03/05	5	20.56	0	0.00	20.50	5	6,401	0.08%
2019/03/04	27	20.84	11	20.75	20.90	16	6,402	0.25%
2019/02/27	9	20.68	6	20.65	20.60	3	6,134	0.05%
2019/02/22	12	20.43	6	20.60	20.25	6	5,680	0.11%
2019/02/21	0	0.00	1	19.75	20.60	-1	5,529	-0.02%
2019/02/20	6	20.09	5	20.40	20.15	1	5,470	0.02%
2019/02/18	6	21.50	17	20.75	20.30	-11	5,299	-0.21%
2019/02/15	15	19.63	10	19.65	19.75	5	5,062	0.10%
2019/02/14	1	18.50	12	19.49	19.55	-11	4,542	-0.24%
2019/02/13	0	0.00	10	17.70	17.80	-10	4,384	-0.23%
2019/02/12	0	0.00	3	17.33	17.60	-3	4,524	-0.07%
2019/01/30	0	0.00	1	17.20	17.00	-1	4,689	-0.02%
2019/01/29	10	17.00	0	0.00	17.05	10	4,771	0.21%
2019/01/28	1	17.10	0	0.00	17.05	1	4,912	0.02%
2019/01/25	1	17.15	0	0.00	17.10	1	5,187	0.02%
2019/01/22	0.5	16.20	0	0.00	16.20	0.5	5,487	0.01%
2019/01/11	1	16.15	0	0.00	16.15	1	5,895	0.02%
2019/01/02	1	16.20	0	0.00	16.15	1	6,367	0.02%
2018/12/28	0	0.00	6	16.23	16.05	-6	6,500	-0.09%
2018/12/21	2	17.50	2	17.30	17.30	0	6,885	0.00%
2018/12/20	6	17.62	0	0.00	17.15	6	7,010	0.09%
2018/12/19	5	18.35	4	18.64	18.35	1	6,916	0.01%
2018/12/18	1	17.35	15	17.26	17.50	-14	6,619	-0.21%
2018/12/17	5	17.10	10	17.20	17.05	-5	6,574	-0.08%
2018/12/14	1	16.75	0	0.00	16.90	1	6,543	0.02%
2018/12/11	1	16.85	0	0.00	16.85	1	6,585	0.02%
2018/12/07	10	17.40	0	0.00	17.40	10	6,846	0.15%
2018/12/06	40	17.55	0	0.00	16.80	40	6,864	0.58%
2018/12/05	0	0.00	5	18.30	18.30	-5	6,779	-0.07%
2018/12/04	1	18.90	0	0.00	18.50	1	6,829	0.01%
2018/12/03	8	18.33	3	18.95	18.50	5	6,770	0.07%
2018/11/30	8	17.88	3	17.90	17.85	5	6,647	0.08%
2018/11/29	13	18.07	21	17.78	17.60	-8	6,593	-0.12%
2018/11/28	16	17.87	0	0.00	17.70	16	6,479	0.25%
2018/11/23	0	0.00	10	16.65	16.35	-10	6,312	-0.16%
2018/11/21	5	16.85	0	0.00	17.10	5	6,290	0.08%
2018/11/20	25	17.19	15	17.03	16.80	10	6,274	0.16%
2018/11/15	0	0.00	1	17.15	16.50	-1	6,016	-0.02%
2018/11/13	6	16.84	5	16.95	17.00	1	5,903	0.02%
2018/11/12	2	17.05	2	17.00	16.80	0	5,826	0.00%
2018/11/09	0	0.00	1	17.15	17.15	-1	5,681	-0.02%
2018/11/08	3	16.90	0	0.00	16.45	3	5,594	0.05%
2018/11/07	0	0.00	1	16.55	16.30	-1	5,495	-0.02%
2018/11/06	0	0.00	5	16.65	16.30	-5	5,555	-0.09%
2018/11/05	10	16.75	11	16.75	16.70	-1	5,505	-0.02%
2018/11/02	10	16.33	13	16.51	16.70	-3	5,372	-0.06%
2018/11/01	1	15.60	0	0.00	15.60	1	5,116	0.02%
2018/10/31	4	15.50	4	15.49	15.30	0	5,056	0.00%
2018/10/26	0	0.00	1	13.60	13.95	-1	4,903	-0.02%
2018/10/25	6	14.03	0	0.00	13.60	6	4,938	0.12%
2018/10/24	1	14.80	0	0.00	14.85	1	4,921	0.02%
2018/10/23	3	15.53	0	0.00	14.95	3	4,996	0.06%
2018/10/22	1	15.55	0	0.00	15.60	1	4,969	0.02%
2018/10/17	1	14.80	0	0.00	14.70	1	5,450	0.02%
2018/10/12	1	14.10	0	0.00	14.75	1	6,200	0.02%
2018/10/11	2	15.30	2	15.30	15.25	0	6,345	0.00%
2018/10/09	0	0.00	2	17.65	16.90	-2	6,329	-0.03%
2018/10/08	2	18.35	1	18.40	18.30	1	6,201	0.02%
2018/10/03	10	20.00	1	20.00	20.30	9	6,317	0.14%
2018/10/02	4	21.21	2	21.85	20.35	2	6,449	0.03%
2018/09/28	1	21.70	0	0.00	21.60	1	6,984	0.01%
2018/09/27	0	0.00	10	21.60	21.60	-10	6,970	-0.14%
2018/09/21	0	0.00	5	20.20	20.35	-5	7,004	-0.07%
2018/09/18	10	20.50	0	0.00	20.00	10	7,955	0.13%
2018/09/14	6	20.80	2	21.40	21.60	4	8,374	0.05%
2018/09/13	2	20.50	3	20.55	20.55	-1	8,871	-0.01%
2018/09/10	1	19.75	1	20.05	19.50	0	10,344	0.00%
2018/09/04	3	23.45	3	23.40	23.45	0	10,421	0.00%
2018/08/31	5	24.00	7	24.37	24.00	-2	10,473	-0.02%
2018/08/29	3	23.10	0	0.00	23.25	3	10,383	0.03%
2018/08/20	20	23.00	21	22.41	22.10	-1	11,180	-0.01%
2018/08/17	1	22.85	0	0.00	22.55	1	11,181	0.01%
2018/08/16	0	0.00	7	21.76	22.55	-7	11,174	-0.06%
2018/08/15	4	21.95	4	22.20	22.25	0	11,171	0.00%
2018/08/14	3	23.60	0	0.00	23.35	3	11,104	0.03%
2018/08/13	2	22.55	0	0.00	22.75	2	11,218	0.02%
2018/08/10	12	25.20	7	25.30	24.80	5	11,066	0.05%
2018/08/03	0	0.00	1	27.80	27.80	-1	11,206	-0.01%
2018/08/02	3	27.63	0	0.00	27.10	3	11,191	0.03%
2018/08/01	0	0.00	11	28.70	28.65	-11	11,116	-0.10%
2018/07/31	3	28.80	10	28.55	28.75	-7	11,093	-0.06%
2018/07/30	2	28.85	2	28.55	28.60	0	11,145	0.00%
2018/07/26	75	29.55	74	29.04	28.75	1	11,048	0.01%
2018/07/25	2	29.33	0	0.00	29.20	2	10,983	0.02%
2018/07/24	10	29.80	9	30.11	29.75	1	10,894	0.01%
2018/07/23	15	29.44	12	29.89	29.00	3	10,692	0.03%
2018/07/20	15	29.02	29	29.43	30.25	-14	10,404	-0.13%
2018/07/19	10	28.05	40	28.09	28.50	-30	9,941	-0.30%
2018/07/18	20	28.70	4	29.13	28.15	16	9,977	0.16%
2018/07/17	5	27.80	2	27.30	27.50	3	9,791	0.03%
2018/07/16	2	28.05	2	28.35	27.75	0	9,749	0.00%
2018/07/13	0	0.00	4	28.85	28.50	-4	9,704	-0.04%
2018/07/11	7	29.02	23	29.10	28.70	-16	9,559	-0.17%
2018/07/10	12	28.51	1	29.00	28.80	11	9,516	0.12%
2018/07/09	26	28.78	3	28.72	28.90	23	9,332	0.25%
2018/07/06	0	0.00	9	27.37	29.10	-9	8,951	-0.10%
2018/07/05	3	27.25	5	26.69	26.70	-2	8,674	-0.02%
2018/07/04	0	0.00	5	27.05	26.40	-5	8,667	-0.06%
2018/07/03	9	28.21	10	28.37	27.10	-1	8,645	-0.01%
2018/07/02	14	28.68	10	29.00	28.30	4	8,549	0.05%
2018/06/29	15	28.67	15	28.74	28.70	0	8,516	0.00%
2018/06/28	20	28.92	17	29.54	27.90	3	8,497	0.04%
2018/06/27	31	28.22	50	28.34	29.25	-19	8,282	-0.23%
2018/06/26	43	28.54	16	28.82	28.40	27	7,862	0.34%
2018/06/25	11	29.15	1	27.90	27.90	10	7,912	0.13%
2018/06/22	36	31.76	45	31.52	30.00	-9	7,719	-0.12%
2018/06/21	78	31.14	38	30.36	31.15	40	7,077	0.57%
2018/06/20	23	28.07	25	28.45	28.90	-2	6,337	-0.03%
2018/06/19	4	25.70	20	26.89	26.95	-16	5,755	-0.28%
2018/06/15	3	25.70	0	0.00	25.15	3	5,566	0.05%
2018/06/14	1	25.85	0	0.00	26.10	1	5,531	0.02%
2018/06/13	13	25.84	1	25.90	25.45	12	5,452	0.22%
2018/06/12	13	25.87	24	25.48	25.45	-11	5,472	-0.20%
2018/06/08	1	26.10	0	0.00	26.00	1	5,461	0.02%
2018/06/07	15	27.45	0	0.00	26.75	15	5,470	0.27%
2018/06/06	5	27.00	0	0.00	27.05	5	5,647	0.09%
2018/06/05	4	26.80	8	26.79	26.65	-4	5,842	-0.07%
2018/06/04	8	26.28	2	26.23	26.10	6	5,868	0.10%
2018/06/01	16	26.74	11	26.90	26.90	5	5,796	0.09%
2018/05/31	22	27.42	12	28.12	26.50	10	5,749	0.17%
2018/05/30	27	29.39	16	29.46	28.35	11	5,640	0.20%
2018/05/29	0	0.00	1	28.90	28.90	-1	5,324	-0.02%
2018/05/24	0	0.00	1	27.15	26.65	-1	5,281	-0.02%
2018/05/21	0	0.00	3	27.65	27.80	-3	5,422	-0.06%
2018/05/16	3	27.25	3	27.35	27.60	0	5,693	0.00%
2018/05/15	1	26.80	4	26.80	26.85	-3	5,781	-0.05%
2018/05/14	3	26.30	0	0.00	26.30	3	5,912	0.05%
2018/05/11	0	0.00	5	26.00	26.65	-5	6,014	-0.08%
2018/05/08	0	0.00	2	25.15	25.05	-2	5,890	-0.03%
2018/05/07	0	0.00	3	25.05	25.05	-3	5,933	-0.05%
2018/04/30	0	0.00	3	23.10	23.25	-3	5,972	-0.05%
2018/04/27	0	0.00	0.1	22.35	22.30	-0.1	6,007	0.00%
2018/04/25	2	21.45	0	0.00	21.60	2	6,620	0.03%
2018/04/24	0	0.00	1	19.65	20.90	-1	6,808	-0.01%
2018/04/20	0	0.00	1	22.50	22.65	-1	7,062	-0.01%
2018/04/19	0	0.00	2	22.33	22.55	-2	7,196	-0.03%
2018/04/16	0	0.00	2	24.35	23.20	-2	7,687	-0.03%
2018/04/11	3	23.40	0	0.00	23.40	3	8,792	0.03%
2018/04/10	2	23.00	0	0.00	23.00	2	9,255	0.02%
2018/04/03	0	0.00	1	26.10	25.75	-1	10,503	-0.01%
2018/04/02	0	0.00	4	27.21	26.50	-4	11,171	-0.04%
2018/03/31	1	27.30	2	27.50	27.20	-1	11,562	-0.01%
2018/03/29	0	0.00	4	26.20	25.65	-4	11,564	-0.03%
2018/03/28	6	26.53	0	0.00	25.90	6	11,759	0.05%
2018/03/27	2	25.40	2	26.05	26.05	0	11,555	0.00%
2018/03/26	1	23.90	8	23.90	23.70	-7	11,556	-0.06%
2018/03/23	2	24.65	1	24.50	24.00	1	11,587	0.01%
2018/03/22	2	25.80	0	0.00	26.05	2	11,667	0.02%
2018/03/20	10	26.80	0	0.00	26.80	10	12,025	0.08%
2018/03/16	0	0.00	0.1	26.95	26.95	-0.1	12,813	0.00%
2018/03/12	3	28.55	0	0.00	28.20	3	13,332	0.02%
2018/03/09	5	25.75	10	26.38	26.70	-5	13,288	-0.04%
2018/03/08	10	28.00	80	27.83	27.55	-70	13,430	-0.52%
2018/03/07	0	0.00	10	29.10	28.60	-10	13,633	-0.07%
2018/03/05	0	0.00	8	28.20	28.20	-8	14,295	-0.06%
2018/03/02	8	29.46	0	0.00	29.30	8	14,638	0.05%
2018/03/01	0	0.00	2	30.20	30.20	-2	14,737	-0.01%
2018/02/27	5	30.85	3	29.90	29.90	2	15,070	0.01%
2018/02/26	8	30.46	5	30.78	30.40	3	15,303	0.02%
2018/02/23	0	0.00	3	30.50	30.10	-3	15,273	-0.02%
2018/02/22	0	0.00	5	30.50	30.50	-5	15,393	-0.03%
2018/02/21	5	29.20	0	0.00	29.70	5	15,313	0.03%
2018/02/09	7	25.83	3	26.00	26.60	4	15,288	0.03%
2018/02/08	18	30.21	2	29.05	28.65	16	15,097	0.11%
2018/02/07	17	29.32	17	29.58	28.20	0	14,990	0.00%
2018/02/06	1	29.60	0	0.00	29.35	1	15,184	0.01%
2018/02/05	5	32.60	0	0.00	32.60	5	14,999	0.03%
2018/02/01	0	0.00	3	36.15	35.30	-3	14,938	-0.02%
2018/01/31	7	35.51	7	35.33	35.95	0	15,019	0.00%
2018/01/30	1	36.60	2	36.33	35.60	-1	15,085	-0.01%
2018/01/29	3	36.40	6	36.37	36.30	-3	15,087	-0.02%
2018/01/26	2	35.73	7	35.20	35.20	-5	15,090	-0.03%
2018/01/25	8	36.36	1	36.20	35.80	7	15,332	0.05%
2018/01/24	5	35.93	7	36.29	36.05	-2	15,375	-0.01%
2018/01/23	11	36.54	10	36.84	36.00	1	15,722	0.01%
2018/01/22	47	35.76	29	35.90	37.00	18	15,884	0.11%
2018/01/19	20	37.31	2	37.98	35.80	18	15,980	0.11%
2018/01/18	25	40.26	3	39.95	39.55	22	15,534	0.14%
2018/01/17	13	40.96	12	41.25	40.95	1	15,414	0.01%
2018/01/16	9	41.61	7	42.29	41.30	2	15,409	0.01%
2018/01/15	3	39.80	6	40.25	40.10	-3	15,291	-0.02%
2018/01/12	11	41.04	2	41.93	40.25	9	15,232	0.06%
2018/01/11	1	40.20	1	39.80	39.80	0	15,086	0.00%
2018/01/10	12	40.91	6	40.78	40.20	6	15,058	0.04%
2018/01/09	14	40.85	10	40.61	41.20	4	15,144	0.03%
2018/01/08	11	43.56	7	43.96	40.50	4	15,071	0.03%
2018/01/05	14	44.31	19	44.49	44.35	-5	14,699	-0.03%
2018/01/04	20	44.36	16	45.32	44.15	4	14,418	0.03%
2018/01/03	37	43.89	30	42.12	44.80	7	13,966	0.05%
2018/01/02	5	39.68	26	40.22	40.75	-21	13,344	-0.16%