達運 (6120)-永豐金-埔里券商分點個股進出

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
16.80
漲跌
▲0.10
漲幅
+0.60%
成交量
8,693張
產業
上市光電類股
261人加入追蹤

立即追蹤
本地時間:13:35(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－永豐金-埔里券商分點個股進出

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

永豐金-埔里券商分點個股進出
永豐金-埔里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
2024/04/24	0	0.00	1	16.90	16.80	-1	12,382	-0.01%
2024/04/23	27	16.67	17.1	16.72	16.70	9.9	12,508	0.08%
2024/04/22	1	16.75	23	16.64	16.80	-22	12,501	-0.18%
2024/04/19	2	15.60	0	0.00	15.75	2	12,587	0.02%
2024/04/18	8	15.78	0	0.00	15.90	8	13,006	0.06%
2024/04/17	20	15.69	0	0.00	15.60	20	14,719	0.14%
2024/04/16	7	15.74	0	0.00	15.60	7	15,102	0.05%
2024/04/15	7	16.70	3	16.90	16.40	4	15,356	0.03%
2024/04/12	1	16.90	0	0.00	16.75	1	15,296	0.01%
2024/04/11	1	17.25	10	17.26	17.15	-9	15,201	-0.06%
2024/04/10	3	17.70	1	17.40	17.55	2	15,264	0.01%
2024/04/09	14	17.64	1	17.45	17.25	13	15,120	0.09%
2024/04/08	37	18.51	62	18.41	17.90	-25	14,805	-0.17%
2024/04/03	5	18.21	32	18.34	18.60	-27	13,686	-0.20%
2024/04/02	64	17.29	68	17.27	16.95	-4	12,806	-0.03%
2024/04/01	5	16.60	1	16.55	16.55	4	12,262	0.03%
2024/03/27	1	15.95	0	0.00	15.95	1	12,044	0.01%
2024/03/26	11	16.18	0	0.00	15.90	11	12,016	0.09%
2024/03/25	6	16.33	1	16.20	16.25	5	11,947	0.04%
2024/03/21	3	15.60	0	0.00	15.80	3	11,845	0.03%
2024/03/20	0	0.00	2	16.05	15.65	-2	11,799	-0.02%
2024/03/14	3	15.63	10	15.65	15.65	-7	11,757	-0.06%
2024/03/12	12	16.80	20	16.98	16.95	-8	11,466	-0.07%
2024/03/11	0	0.00	1	16.35	16.50	-1	11,000	-0.01%
2024/03/08	0	0.00	2	14.95	15.00	-2	10,733	-0.02%
2024/03/06	12	16.10	6	15.85	15.60	6	10,579	0.06%
2024/03/05	7	16.07	0	0.00	16.05	7	10,524	0.07%
2024/03/04	2	15.55	0	0.00	15.50	2	10,356	0.02%
2024/03/01	11	15.45	0	0.00	15.40	11	10,307	0.11%
2024/02/29	2	15.65	15	15.67	15.65	-13	10,277	-0.13%
2024/02/26	1	16.00	0	0.00	16.20	1	10,170	0.01%
2024/02/23	1	16.35	0	0.00	16.20	1	10,157	0.01%
2024/02/22	0	0.00	1	16.40	16.35	-1	10,080	-0.01%
2024/02/21	1	16.50	3	16.70	16.50	-2	10,022	-0.02%
2024/02/20	6	16.95	0	0.00	16.65	6	9,965	0.06%
2024/02/19	1	17.15	1	17.25	16.85	0	9,869	0.00%
2024/02/16	2	16.93	1	16.90	17.10	1	9,692	0.01%
2024/02/15	2	16.40	6	16.33	16.30	-4	9,410	-0.04%
2024/02/05	0	0.00	8	15.30	15.75	-8	9,238	-0.09%
2024/02/02	14	15.60	3	15.70	15.50	11	9,147	0.12%
2024/02/01	8	15.31	5	15.45	15.35	3	9,110	0.03%
2024/01/31	2	15.50	4	15.60	15.50	-2	9,015	-0.02%
2024/01/30	4	15.95	0	0.00	16.10	4	8,903	0.04%
2024/01/26	12	15.83	3.5	16.04	15.80	8.5	8,713	0.10%
2024/01/25	1	16.10	25	16.22	15.95	-24	8,589	-0.28%
2024/01/24	4	16.43	25	16.35	16.25	-21	8,453	-0.25%
2024/01/23	33	16.66	13	16.82	16.40	20	8,338	0.24%
2024/01/22	11	16.98	7	16.56	16.45	4	8,093	0.05%
2024/01/19	8	17.23	15.5	16.93	16.90	-7.5	7,868	-0.10%
2024/01/18	63	17.05	29.4	17.03	17.45	33.6	7,224	0.46%
2024/01/17	0	0.00	3	16.00	15.90	-3	6,305	-0.05%
2024/01/16	7	16.60	30	16.55	16.40	-23	6,114	-0.38%
2024/01/15	20	16.89	0	0.00	16.80	20	5,822	0.34%
2024/01/12	5	16.67	21	16.61	16.80	-16	5,465	-0.29%
2024/01/11	76	17.06	36.2	16.99	16.45	39.8	4,982	0.80%
2024/01/10	3	14.63	52	15.70	16.25	-49	3,206	-1.53%
2024/01/09	16.6	14.81	15	14.76	14.80	1.6	2,785	0.06%
2024/01/08	0	0.00	1	14.25	14.15	-1	2,602	-0.04%
2024/01/05	0	0.00	1	14.20	14.15	-1	2,603	-0.04%
2024/01/04	0	0.00	7	14.00	14.15	-7	2,574	-0.27%
2024/01/03	1	13.80	0	0.00	13.75	1	2,566	0.04%
2023/12/27	0	0.00	1	13.60	13.55	-1	2,957	-0.03%
2023/12/25	2	13.35	0	0.00	13.15	2	3,068	0.07%
2023/12/22	1	13.35	0	0.00	13.25	1	3,109	0.03%
2023/12/13	0	0.00	1	13.65	13.55	-1	3,790	-0.03%
2023/12/04	0	0.00	2	14.00	14.00	-2	5,037	-0.04%
2023/12/01	1	13.85	0	0.00	13.90	1	5,055	0.02%
2023/11/29	0	0.00	1	13.85	13.85	-1	5,040	-0.02%
2023/11/28	0	0.00	5	13.90	13.95	-5	5,055	-0.10%
2023/11/22	5	14.20	0	0.00	14.10	5	5,085	0.10%
2023/11/16	2	13.55	0	0.00	13.60	2	5,154	0.04%
2023/11/15	4	13.69	0	0.00	13.65	4	5,166	0.08%
2023/11/08	0	0.00	1	13.95	13.90	-1	5,343	-0.02%
2023/11/07	0	0.00	2	13.90	13.90	-2	5,473	-0.04%
2023/11/06	2	14.00	0	0.00	14.10	2	5,703	0.04%
2023/10/24	1	14.00	0	0.00	14.15	1	6,379	0.02%
2023/10/23	1	13.90	0	0.00	14.00	1	6,551	0.02%
2023/10/18	3	14.10	0	0.00	13.90	3	6,942	0.04%
2023/10/13	2	14.70	0	0.00	14.70	2	7,394	0.03%
2023/10/11	41	15.08	13	15.39	14.75	28	7,913	0.35%
2023/10/06	1	16.05	0	0.00	15.90	1	8,521	0.01%
2023/10/05	0	0.00	17	16.37	16.30	-17	9,007	-0.19%
2023/10/03	3	15.75	15	16.00	16.05	-12	9,820	-0.12%
2023/09/28	16	15.88	1	15.90	15.80	15	9,746	0.15%
2023/09/26	15	15.80	0	0.00	15.80	15	9,679	0.15%
2023/09/21	0	0.00	1	15.40	15.45	-1	9,548	-0.01%
2023/09/19	21	15.87	1	15.95	15.85	20	9,608	0.21%
2023/09/18	16	16.43	20	15.93	16.10	-4	9,959	-0.04%
2023/09/15	1	15.70	11	15.78	15.55	-10	10,661	-0.09%
2023/09/14	2	15.75	2	16.10	15.70	0	10,989	0.00%
2023/09/13	0	0.00	3	15.12	14.95	-3	11,493	-0.03%
2023/09/12	8	14.85	1	14.50	14.50	7	11,354	0.06%
2023/09/11	0	0.00	3	15.50	15.50	-3	10,920	-0.03%
2023/09/05	1	14.90	0	0.00	14.95	1	10,846	0.01%
2023/08/31	0	0.00	1	14.75	14.90	-1	10,810	-0.01%
2023/08/22	0	0.00	22	14.65	14.60	-22	10,845	-0.20%
2023/08/21	1	15.10	0	0.00	15.20	1	10,781	0.01%
2023/08/18	10	15.00	0	0.00	15.10	10	10,763	0.09%
2023/08/17	5	15.10	0	0.00	15.45	5	10,708	0.05%
2023/08/15	1	15.20	1	15.40	15.45	0	10,600	0.00%
2023/08/14	5	15.00	0	0.00	14.85	5	10,529	0.05%
2023/08/10	1	14.40	43	14.62	14.70	-42	10,312	-0.41%
2023/08/09	3.1	15.10	0	0.00	15.10	3.1	10,074	0.03%
2023/08/07	1	16.45	1	16.30	16.50	0	9,784	0.00%
2023/08/04	10	16.35	0	0.00	16.25	10	9,731	0.10%
2023/08/02	0	0.00	4	16.45	16.15	-4	9,702	-0.04%
2023/08/01	2	16.65	0	0.00	16.65	2	9,609	0.02%
2023/07/31	1	16.65	10	17.01	16.65	-9	9,576	-0.09%
2023/07/28	24	17.05	0	0.00	16.95	24	9,484	0.25%
2023/07/27	10	17.60	19	17.22	17.20	-9	9,398	-0.10%
2023/07/26	4	16.74	1	16.50	16.45	3	9,213	0.03%
2023/07/25	28	17.52	6	17.59	17.65	22	8,969	0.25%
2023/07/24	2	17.43	0	0.00	17.25	2	8,812	0.02%
2023/07/21	0	0.00	7	17.74	17.70	-7	8,670	-0.08%
2023/07/20	7	19.40	5	18.90	18.90	2	8,434	0.02%
2023/07/19	5	19.30	8	19.16	19.20	-3	8,219	-0.04%
2023/07/18	3	18.60	1	18.80	18.20	2	7,875	0.03%
2023/07/17	7	18.81	5	19.25	18.95	2	7,689	0.03%
2023/07/14	5	19.40	2	18.75	18.75	3	7,505	0.04%
2023/07/13	12	19.62	17	19.88	19.15	-5	7,164	-0.07%
2023/07/12	33	18.11	9	18.70	18.90	24	6,415	0.37%
2023/07/11	7	17.94	2	17.70	17.70	5	5,935	0.08%
2023/07/10	0	0.00	112	16.79	17.50	-112	5,248	-2.13%	大賣/鉅額交易
2023/07/07	9	15.70	8	15.85	15.95	1	4,908	0.02%
2023/07/06	0	0.00	0.1	15.40	15.40	-0.1	4,824	0.00%
2023/07/05	0	0.00	5.1	15.00	15.20	-5.1	4,789	-0.11%
2023/07/04	5	14.85	0	0.00	14.90	5	4,762	0.10%
2023/07/03	0	0.00	5	15.40	15.25	-5	4,747	-0.11%
2023/06/30	5	14.85	0	0.00	15.15	5	4,708	0.11%
2023/06/29	0	0.00	9	14.71	14.70	-9	4,689	-0.19%
2023/06/28	2	14.60	3	14.70	14.55	-1	4,674	-0.02%
2023/06/27	1.5	14.50	2	14.20	14.40	-0.5	4,644	-0.01%
2023/06/26	110	15.64	103.2	16.42	15.25	6.8	4,497	0.15%	大買/大賣/
2023/06/21	130.1	16.06	13.1	15.87	15.85	117	4,000	2.92%	大買/鉅額交易
2023/06/20	5.1	14.16	37	14.83	15.55	-31.9	3,047	-1.05%
2023/06/19	5	14.30	13	14.18	14.15	-8	2,575	-0.31%
2023/06/16	0	0.00	3	13.55	13.55	-3	1,831	-0.16%
2023/06/15	0	0.00	5	12.35	12.35	-5	1,761	-0.28%
2023/06/14	0	0.00	10	11.20	11.25	-10	1,665	-0.60%
2023/06/12	5	10.97	0	0.00	10.95	5	1,616	0.31%
2023/06/06	0	0.00	0.1	10.85	10.90	-0.1	1,579	0.00%
2023/06/05	10	11.10	100	11.10	10.85	-90	1,580	-5.70%
2023/05/30	10	10.80	0	0.00	10.65	10	1,441	0.69%
2023/05/26	100	10.40	0	0.00	10.25	100	1,375	7.27%
2023/05/25	0	0.00	100	10.70	10.65	-100	1,386	-7.21%
2023/05/24	0	0.00	16	10.70	10.70	-16	1,424	-1.12%
2023/05/09	110	10.24	0	0.00	10.15	110	1,625	6.77%	大買/鉅額交易
2023/04/28	0	0.00	2	10.30	10.25	-2	1,665	-0.12%
2023/04/27	1	10.30	0	0.00	10.25	1	1,662	0.06%
2023/04/25	1	10.40	0	0.00	10.15	1	1,673	0.06%
2023/03/29	0	0.00	24	10.45	10.45	-24	1,266	-1.90%
2023/03/21	0	0.00	55	10.60	10.60	-55	1,145	-4.80%
2023/03/17	0	0.00	4	10.05	10.05	-4	1,076	-0.37%
2023/03/16	5	9.86	0	0.00	9.96	5	1,074	0.47%
2023/03/13	0	0.00	1	9.94	10.00	-1	1,082	-0.09%
2023/03/01	1	10.25	0	0.00	10.15	1	1,012	0.10%
2023/02/21	3	10.05	0	0.00	10.05	3	891	0.34%
2023/02/16	1	9.87	104	9.85	9.91	-103	802	-12.83%	大賣/鉅額交易
2023/02/14	4	9.78	0	0.00	9.78	4	782	0.51%
2023/02/13	1	9.60	0	0.00	9.46	1	738	0.14%
2023/02/08	50	9.64	0	0.00	9.63	50	719	6.95%
2023/02/06	0	0.00	10	9.40	9.52	-10	676	-1.48%
2023/02/03	50	9.20	0	0.00	9.25	50	636	7.85%
2023/02/02	0	0.00	190	9.14	9.18	-190	624	-30.42%	大賣/鉅額交易
2023/02/01	0	0.00	30	9.08	9.05	-30	626	-4.79%
2023/01/31	1	8.97	20	9.07	9.07	-19	624	-3.04%
2023/01/30	0	0.00	30	8.87	8.89	-30	616	-4.86%
2023/01/16	20	8.70	0	0.00	8.70	20	625	3.20%
2023/01/13	0	0.00	10	8.90	8.85	-10	604	-1.65%
2023/01/04	0	0.00	10	8.94	8.89	-10	653	-1.53%
2022/12/29	10	8.80	0	0.00	8.82	10	677	1.48%
2022/12/28	10	8.91	0	0.00	8.88	10	688	1.45%
2022/12/23	20	8.70	80	8.97	9.05	-60	716	-8.38%
2022/12/22	0	0.00	10	8.90	8.84	-10	716	-1.40%
2022/12/21	10	8.70	10	8.80	8.83	0	737	0.00%
2022/12/19	10	8.80	0	0.00	8.81	10	783	1.28%
2022/12/16	20	8.90	0	0.00	8.90	20	788	2.54%
2022/12/15	10	9.08	0	0.00	9.06	10	793	1.26%
2022/12/12	10	8.90	10	9.00	8.98	0	810	0.00%
2022/12/09	20	8.98	0	0.00	8.95	20	809	2.47%
2022/12/08	20	8.99	0	0.00	8.96	20	814	2.45%
2022/12/07	52	9.05	0	0.00	9.00	52	821	6.33%
2022/12/06	58	9.16	0	0.00	9.13	58	816	7.11%
2022/12/05	10	9.30	25	9.39	9.36	-15	834	-1.80%
2022/12/02	1	9.32	3	9.30	9.25	-2	826	-0.24%
2022/12/01	0	0.00	2	9.25	9.18	-2	832	-0.24%
2022/11/30	0	0.00	17	9.20	9.11	-17	841	-2.02%
2022/11/29	15	8.99	0	0.00	9.05	15	875	1.71%
2022/11/28	10	8.98	0	0.00	8.98	10	907	1.10%
2022/11/22	2	9.06	0	0.00	9.05	2	1,229	0.16%
2022/11/14	0	0.00	16	9.23	9.26	-16	1,339	-1.19%
2022/11/11	20	9.01	0	0.00	9.02	20	1,334	1.50%
2022/11/08	1	9.00	0	0.00	8.95	1	1,411	0.07%
2022/11/02	0	0.00	1	8.77	8.93	-1	1,478	-0.07%
2022/11/01	1	8.71	0	0.00	8.73	1	1,476	0.07%
2022/10/28	37	8.57	0	0.00	8.56	37	1,522	2.43%
2022/10/27	1	8.88	0	0.00	8.91	1	1,516	0.07%
2022/10/24	0	0.00	15	9.01	8.95	-15	1,553	-0.97%
2022/10/20	0	0.00	26	8.90	8.90	-26	1,568	-1.66%
2022/10/19	0	0.00	10	9.08	9.07	-10	1,581	-0.63%
2022/10/18	0	0.00	10	9.15	9.15	-10	1,590	-0.63%
2022/10/17	0	0.00	10	8.85	8.96	-10	1,605	-0.62%
2022/10/14	0	0.00	24	8.98	8.97	-24	1,625	-1.48%
2022/10/12	0	0.00	10	8.91	9.01	-10	1,631	-0.61%
2022/10/11	0	0.00	1	9.05	9.05	-1	1,643	-0.06%
2022/10/07	0	0.00	5	9.40	9.36	-5	1,643	-0.30%
2022/10/05	0	0.00	10	9.25	9.22	-10	1,652	-0.61%
2022/10/04	1	8.89	0	0.00	8.98	1	1,664	0.06%
2022/10/03	1	8.72	0	0.00	8.82	1	1,663	0.06%
2022/09/30	10	8.68	20	8.68	8.80	-10	1,678	-0.60%
2022/09/29	10	8.42	40	8.53	8.59	-30	1,689	-1.78%
2022/09/28	29	8.27	0	0.00	8.23	29	1,702	1.70%
2022/09/27	10	8.45	10	8.65	8.62	0	1,701	0.00%
2022/09/26	152.2	8.79	0	0.00	8.59	152.2	1,707	8.92%	大買/鉅額交易
2022/09/23	35	9.11	0	0.00	9.12	35	1,703	2.05%
2022/09/22	13	9.17	0	0.00	9.20	13	1,732	0.75%
2022/09/21	4	9.19	0	0.00	9.18	4	1,732	0.23%
2022/09/20	1	9.31	0	0.00	9.31	1	1,743	0.06%
2022/09/19	6	9.36	0	0.00	9.31	6	1,773	0.34%
2022/09/16	2	9.45	1	9.48	9.45	1	1,783	0.06%
2022/09/14	1	9.40	0	0.00	9.43	1	1,837	0.05%
2022/09/12	6	9.42	0	0.00	9.40	6	1,896	0.32%
2022/09/07	1	9.31	0	0.00	9.34	1	1,931	0.05%
2022/09/06	8	9.50	0	0.00	9.45	8	1,940	0.41%
2022/09/05	25	9.59	0	0.00	9.60	25	1,962	1.27%
2022/09/02	10	9.90	0	0.00	9.90	10	1,958	0.51%
2022/08/30	1	10.30	0	0.00	10.30	1	1,742	0.06%
2022/08/29	0	0.00	2	10.15	10.15	-2	1,769	-0.11%
2022/08/19	2	10.60	17	10.74	10.70	-15	2,648	-0.57%
2022/08/18	2	10.43	20	10.40	10.45	-18	2,626	-0.69%
2022/08/17	0	0.00	10	10.45	10.40	-10	2,661	-0.38%
2022/08/15	2	10.45	0	0.00	10.50	2	3,127	0.06%
2022/08/04	5	9.86	0	0.00	9.73	5	3,161	0.16%
2022/08/01	6	10.20	0	0.00	10.35	6	3,154	0.19%
2022/07/27	0	0.00	5	10.15	10.20	-5	3,147	-0.16%
2022/07/25	0	0.00	4	10.15	10.15	-4	3,133	-0.13%
2022/07/18	1	9.69	0	0.00	9.80	1	3,153	0.03%
2022/07/15	3	9.44	0	0.00	9.46	3	3,149	0.10%
2022/07/12	4	9.23	0	0.00	8.91	4	3,182	0.13%
2022/07/07	1	9.02	0	0.00	9.22	1	3,180	0.03%
2022/07/05	8	9.20	0	0.00	9.16	8	3,185	0.25%
2022/07/04	0	0.00	11	9.07	9.05	-11	3,196	-0.34%
2022/07/01	4	9.45	0	0.00	9.06	4	3,223	0.12%
2022/06/30	6	9.85	0	0.00	9.68	6	3,217	0.19%
2022/06/29	1	10.05	0	0.00	10.05	1	3,222	0.03%
2022/06/28	7	10.11	0	0.00	10.10	7	3,243	0.22%
2022/06/27	3	10.20	0	0.00	10.25	3	3,251	0.09%
2022/06/24	1	9.97	0	0.00	10.00	1	3,266	0.03%
2022/06/23	2	9.85	0	0.00	9.85	2	3,276	0.06%
2022/06/22	0	0.00	4	9.99	9.76	-4	3,260	-0.12%
2022/06/21	0	0.00	43	10.04	10.05	-43	3,260	-1.32%
2022/06/20	29	10.01	0	0.00	9.66	29	3,264	0.89%
2022/06/17	9	10.08	0	0.00	10.10	9	3,231	0.28%
2022/06/16	10	10.35	0	0.00	10.10	10	3,230	0.31%
2022/06/15	0	0.00	5	10.35	10.30	-5	3,242	-0.15%
2022/06/14	10	10.11	0	0.00	10.20	10	3,260	0.31%
2022/06/13	2	10.15	2	10.20	10.15	0	3,251	0.00%
2022/06/09	2	10.80	2	10.70	10.60	0	3,235	0.00%
2022/06/08	5	10.55	0	0.00	10.65	5	3,197	0.16%
2022/06/02	26	10.80	0	0.00	10.75	26	3,155	0.82%
2022/06/01	7	10.74	2	10.70	10.70	5	2,944	0.17%
2022/05/31	2	10.80	0	0.00	10.65	2	2,886	0.07%
2022/05/30	5	10.45	0	0.00	10.40	5	2,659	0.19%
2022/05/27	5	10.55	12	10.30	10.45	-7	2,700	-0.26%
2022/05/26	0	0.00	8	10.30	10.15	-8	2,557	-0.31%
2022/05/25	0	0.00	12	10.20	10.25	-12	2,553	-0.47%
2022/05/24	20	10.25	0	0.00	10.25	20	2,575	0.78%
2022/05/23	2	11.00	0	0.00	10.90	2	2,451	0.08%
2022/05/20	0.2	10.80	0	0.00	10.75	0.2	2,152	0.01%
2022/05/19	1	10.80	0	0.00	10.85	1	2,164	0.05%
2022/05/18	6	11.13	0	0.00	11.15	6	2,169	0.28%
2022/05/10	0	0.00	10	10.33	10.40	-10	2,291	-0.44%
2022/05/06	0.1	10.70	0	0.00	10.75	0.1	2,403	0.00%
2022/05/05	3	10.95	0	0.00	10.85	3	2,445	0.12%
2022/05/04	12	10.75	0	0.00	10.65	12	2,457	0.49%
2022/04/28	6	10.75	0	0.00	10.80	6	2,560	0.23%
2022/04/27	5	10.65	1	10.50	10.70	4	2,599	0.15%
2022/04/26	0	0.00	1	10.95	10.75	-1	2,597	-0.04%
2022/04/25	0	0.00	1	10.70	10.75	-1	2,627	-0.04%
2022/04/20	1	11.30	0	0.00	11.30	1	2,815	0.04%
2022/04/18	0	0.00	1	10.85	10.90	-1	3,160	-0.03%
2022/04/14	0	0.00	8	11.21	11.15	-8	3,739	-0.21%
2022/04/13	10	11.35	0	0.00	11.35	10	3,916	0.26%
2022/03/29	10	12.30	0	0.00	12.30	10	7,276	0.14%
2022/03/22	0	0.00	1	12.90	13.10	-1	8,294	-0.01%
2022/03/09	2	12.75	5	12.95	12.80	-3	11,254	-0.03%
2022/03/07	0	0.00	3	12.25	12.20	-3	11,190	-0.03%
2022/03/04	5	12.85	0	0.00	12.80	5	11,281	0.04%
2022/02/24	3	12.80	0	0.00	12.85	3	11,276	0.03%
2022/02/15	2	14.15	0	0.00	13.90	2	11,272	0.02%
2022/02/14	0	13.80	2	13.85	13.90	-2	11,236	-0.02%
2022/02/09	1	14.05	0	0.00	14.30	1	11,116	0.01%
2022/02/07	6	13.47	0	0.00	13.45	6	11,009	0.05%
2022/01/25	0	13.05	0	0.00	12.75	0	10,972	0.00%
2022/01/24	0	13.05	0	0.00	13.15	0	10,947	0.00%
2022/01/19	5	13.70	0	0.00	13.60	5	10,860	0.05%
2022/01/17	5	13.55	0	0.00	13.65	5	10,791	0.05%
2022/01/12	5	14.35	0	0.00	14.00	5	10,594	0.05%
2022/01/11	12	14.19	7	13.99	14.15	5	10,392	0.05%
2022/01/10	2	14.80	0	0.00	14.40	2	10,207	0.02%
2022/01/06	1	15.20	1	15.10	15.15	0	9,598	0.00%
2022/01/05	7	15.40	7	15.07	14.90	0	9,413	0.00%
2022/01/04	24	15.41	88	15.36	15.10	-64	8,986	-0.71%
2022/01/03	79	16.26	47	16.08	16.10	32	8,602	0.37%
2021/12/30	2	15.75	16	15.94	16.00	-14	7,340	-0.19%
2021/12/29	3	14.50	2	14.85	14.55	1	6,655	0.02%
2021/12/28	11	14.72	11	14.99	14.60	0	6,490	0.00%
2021/12/27	0.1	14.50	0	0.00	14.45	0.1	6,159	0.00%
2021/12/24	2	14.25	1	14.35	14.10	1	6,077	0.02%
2021/12/22	19	14.49	8	14.68	14.30	11	5,924	0.19%
2021/12/21	5	13.85	0	0.00	13.95	5	5,385	0.09%
2021/12/17	4	14.08	5	13.95	14.00	-1	5,250	-0.02%
2021/12/16	15	14.82	5	14.70	14.85	10	5,064	0.20%
2021/12/15	21	14.81	26	14.84	14.60	-5	4,812	-0.10%
2021/12/14	60	15.30	28.5	15.43	14.10	31.5	4,038	0.78%
2021/12/13	8	15.04	9	15.16	15.55	-1	3,048	-0.03%
2021/12/10	40.5	13.45	245	13.77	14.15	-204.5	2,758	-7.41%	大賣/鉅額交易
2021/12/09	2	12.85	6	12.63	12.90	-4	2,045	-0.20%
2021/12/08	1	11.70	0	0.00	11.75	1	1,838	0.05%
2021/12/07	3	11.80	0	0.00	11.50	3	1,810	0.17%
2021/11/26	0.3	11.15	0	0.00	10.90	0.3	1,524	0.02%
2021/11/23	0.2	11.45	1	11.40	11.25	-0.8	1,424	-0.06%
2021/11/18	1	11.35	0	0.00	11.50	1	1,294	0.08%
2021/11/09	0.2	11.30	0	0.00	11.20	0.2	1,215	0.02%
2021/10/21	0	0.00	26	10.99	11.00	-26	1,366	-1.90%
2021/10/13	2	10.25	0	0.00	10.30	2	1,672	0.12%
2021/10/12	2	10.40	0	0.00	10.40	2	1,684	0.12%
2021/10/04	3	10.70	0	0.00	10.20	3	1,738	0.17%
2021/09/24	0	0.00	10	11.31	11.30	-10	1,723	-0.58%
2021/09/23	0	0.00	10	11.13	11.20	-10	1,727	-0.58%
2021/09/22	2	11.13	0	0.00	11.20	2	1,739	0.11%
2021/09/08	10	11.00	0	0.00	10.85	10	1,860	0.54%
2021/09/07	1	11.40	0	0.00	11.35	1	1,830	0.05%
2021/09/06	60	11.57	6	11.40	11.40	54	1,825	2.96%
2021/09/03	5	11.85	0	0.00	11.85	5	1,819	0.27%
2021/09/02	12	11.82	0	0.00	11.75	12	1,823	0.66%
2021/09/01	5	11.85	0	0.00	12.00	5	1,827	0.27%
2021/08/31	2	11.85	0	0.00	11.90	2	1,861	0.11%
2021/08/30	1	11.85	0	0.00	11.85	1	1,869	0.05%
2021/08/24	0	0.00	13	11.82	11.75	-13	1,895	-0.69%
2021/08/11	3	12.35	1	12.40	12.50	2	1,996	0.10%
2021/08/10	50	13.15	0	0.00	13.15	50	1,991	2.51%
2021/08/06	4	13.45	4	13.53	13.35	0	2,058	0.00%
2021/08/05	0	0.00	2	13.50	13.55	-2	2,111	-0.09%
2021/08/03	2	13.70	0	0.00	13.50	2	2,160	0.09%
2021/07/28	0	0.00	54	13.16	13.35	-54	2,338	-2.31%
2021/07/26	10	14.10	11	14.04	14.05	-1	2,533	-0.04%
2021/07/23	11	13.81	10	13.93	14.00	1	2,604	0.04%
2021/07/22	4	13.80	0	0.00	13.80	4	2,696	0.15%
2021/07/20	150	13.63	0	0.00	13.45	150	3,015	4.97%	大買/鉅額交易
2021/07/19	2	14.33	154	14.40	14.25	-152	3,107	-4.89%	大賣/鉅額交易
2021/07/16	0	0.00	5	13.45	13.60	-5	3,274	-0.15%
2021/07/15	10	13.40	5	13.36	13.45	5	3,479	0.14%
2021/07/14	10	13.30	10	13.40	13.25	0	3,524	0.00%
2021/07/13	0	0.00	30	13.77	13.70	-30	3,579	-0.84%
2021/07/12	9	13.20	19	13.48	13.55	-10	3,608	-0.28%
2021/07/09	10	13.20	0	0.00	13.35	10	3,795	0.26%
2021/07/08	20	13.40	30	13.65	13.40	-10	3,902	-0.26%
2021/07/07	25	13.26	0	0.00	13.25	25	3,992	0.63%
2021/07/05	10	13.70	15	13.65	13.75	-5	4,274	-0.12%
2021/07/02	0	0.00	10	13.50	13.35	-10	4,318	-0.23%
2021/07/01	15	13.28	10	13.63	13.25	5	4,421	0.11%
2021/06/30	10	13.40	10	13.70	13.50	0	4,552	0.00%
2021/06/29	21	13.46	0	0.00	13.40	21	4,776	0.44%
2021/06/28	63	13.70	0	0.00	13.75	63	5,029	1.25%
2021/06/24	0	0.00	10	13.85	13.85	-10	5,440	-0.18%
2021/06/23	0	0.00	16	13.48	13.55	-16	5,450	-0.29%
2021/06/22	11	13.10	0	0.00	13.15	11	5,483	0.20%
2021/06/21	92	13.25	0	0.00	13.25	92	5,511	1.67%
2021/06/18	10	13.65	0	0.00	13.65	10	5,603	0.18%
2021/06/11	0	0.00	15	13.85	13.85	-15	6,345	-0.24%
2021/06/10	5	13.65	3	13.70	13.65	2	6,348	0.03%
2021/06/09	10	13.70	0	0.00	13.70	10	6,371	0.16%
2021/06/01	0	0.00	10	14.30	14.30	-10	6,363	-0.16%
2021/05/25	2	13.55	2	13.65	13.40	0	6,403	0.00%
2021/05/20	2	12.65	0	0.00	12.50	2	6,484	0.03%
2021/05/19	0	0.00	10	12.75	12.85	-10	6,491	-0.15%
2021/05/18	0	0.00	2	12.30	12.30	-2	6,486	-0.03%
2021/05/12	3	13.05	0	0.00	12.70	3	6,401	0.05%
2021/05/10	0	0.00	10	15.13	15.60	-10	6,320	-0.16%
2021/05/07	0	0.00	27	14.39	14.90	-27	6,300	-0.43%
2021/05/06	11	14.23	0	0.00	14.35	11	6,262	0.18%
2021/05/04	12	14.78	0	0.00	14.80	12	6,154	0.19%
2021/05/03	15	16.25	2	15.95	15.85	13	6,039	0.22%
2021/04/29	13	17.17	0	0.00	17.05	13	5,940	0.22%
2021/04/28	26	17.87	10	17.65	17.75	16	5,858	0.27%
2021/04/27	12	17.96	10	17.75	17.70	2	5,780	0.03%
2021/04/26	19	18.32	5	18.20	18.25	14	5,597	0.25%
2021/04/23	1	18.10	5	17.90	18.00	-4	5,401	-0.07%
2021/04/22	4	17.75	1	18.20	17.00	3	5,269	0.06%
2021/04/21	2	18.00	2	17.95	18.35	0	5,031	0.00%
2021/04/20	6	17.65	11	17.38	17.40	-5	4,900	-0.10%
2021/04/19	0	0.00	2	17.25	17.25	-2	4,883	-0.04%
2021/04/15	13	17.55	12	17.73	17.45	1	4,768	0.02%
2021/04/14	4	16.03	10	15.85	16.75	-6	4,583	-0.13%
2021/04/13	3	17.30	0	0.00	16.90	3	4,557	0.07%
2021/04/12	21	18.19	36	17.80	17.70	-15	4,493	-0.33%
2021/04/09	12	17.65	22	17.89	17.35	-10	4,339	-0.23%
2021/04/08	11	17.34	1	17.30	17.30	10	4,247	0.24%
2021/04/07	10	17.35	25	17.23	17.35	-15	4,208	-0.36%
2021/04/06	15	17.13	21	16.93	16.85	-6	4,178	-0.14%
2021/04/01	16	17.23	5	17.07	17.00	11	4,311	0.26%
2021/03/31	10	16.85	11	16.83	16.85	-1	4,099	-0.02%
2021/03/30	14	15.98	106	16.11	16.10	-92	3,892	-2.36%	大賣/
2021/03/29	0	0.00	15	15.70	15.40	-15	3,593	-0.42%
2021/03/25	1	14.50	0	0.00	14.55	1	3,595	0.03%
2021/03/24	3	15.00	0	0.00	14.90	3	3,567	0.08%
2021/03/23	10	15.80	10	16.10	15.10	0	3,541	0.00%
2021/03/22	16	15.50	7	15.64	15.55	9	3,447	0.26%
2021/03/19	14	15.36	3	15.12	15.00	11	3,346	0.33%
2021/03/18	16	14.38	5	14.51	15.30	11	3,049	0.36%
2021/03/11	0	0.00	25	13.98	14.05	-25	3,131	-0.80%
2021/03/10	2	13.83	0	0.00	13.80	2	3,338	0.06%
2021/03/09	13	13.63	0	0.00	13.65	13	3,383	0.38%
2021/03/05	10	13.60	0	0.00	13.50	10	3,730	0.27%
2021/02/26	1	14.05	4	13.95	14.20	-3	3,976	-0.08%
2021/02/25	4	14.14	0	0.00	14.00	4	3,985	0.10%
2021/02/24	5	14.20	0	0.00	13.95	5	4,016	0.12%
2021/02/23	0	0.00	11	13.98	14.10	-11	4,399	-0.25%
2021/02/22	10	13.92	1	14.05	14.05	9	4,684	0.19%
2021/02/03	1	13.25	1	13.00	13.00	0	4,579	0.00%
2021/02/01	1	12.80	0	0.00	12.75	1	4,465	0.02%
2021/01/29	0	0.00	2	12.30	12.25	-2	4,401	-0.05%
2021/01/22	0	0.00	155	12.43	12.65	-155	4,354	-3.56%	大賣/鉅額交易
2021/01/21	0	0.00	30	12.67	12.40	-30	4,341	-0.69%
2021/01/20	25	12.82	0	0.00	12.50	25	4,325	0.58%
2021/01/19	9	13.36	0	0.00	13.20	9	4,281	0.21%
2021/01/18	40	13.23	0	0.00	13.30	40	4,270	0.94%
2021/01/15	32	13.57	0	0.00	13.55	32	4,250	0.75%
2021/01/14	0	0.00	1	14.20	14.05	-1	4,215	-0.02%
2021/01/13	0	0.00	50	13.84	14.00	-50	4,188	-1.19%
2021/01/12	30	13.40	5	13.66	13.30	25	4,103	0.61%
2021/01/11	0	0.00	40	13.88	13.80	-40	4,076	-0.98%
2021/01/08	11	13.69	17	13.64	13.60	-6	4,066	-0.15%
2021/01/07	10	13.70	20	14.05	13.80	-10	4,093	-0.24%
2021/01/06	75	14.01	1	14.45	13.80	74	4,117	1.80%
2021/01/05	0	0.00	10	14.40	14.30	-10	4,033	-0.25%
2021/01/04	2	14.25	0	0.00	14.25	2	3,993	0.05%
2020/12/31	20	14.13	0	0.00	14.10	20	3,966	0.50%
2020/12/30	30	14.25	10	14.65	14.25	20	3,931	0.51%
2020/12/29	28	14.51	0	0.00	14.50	28	3,900	0.72%
2020/12/28	14	14.81	2	14.65	14.85	12	3,815	0.31%
2020/12/25	10	14.00	0	0.00	14.10	10	3,536	0.28%
2020/12/24	5	14.05	0	0.00	14.05	5	3,515	0.14%
2020/12/23	0	0.00	10	14.15	14.15	-10	3,468	-0.29%
2020/12/14	14	14.12	0	0.00	14.15	14	3,262	0.43%
2020/12/11	0	0.00	4	13.71	13.60	-4	3,222	-0.12%
2020/12/08	0	0.00	3	14.40	13.85	-3	3,059	-0.10%
2020/12/07	5	14.15	12	14.37	14.25	-7	3,048	-0.23%
2020/12/04	16	14.36	7	14.24	14.50	9	2,894	0.31%
2020/12/03	0	0.00	1	13.70	13.65	-1	2,678	-0.04%
2020/12/02	0	0.00	5	14.10	13.90	-5	2,725	-0.18%
2020/12/01	14	14.20	0	0.00	14.30	14	2,750	0.51%
2020/11/30	10	13.53	0	0.00	13.70	10	2,681	0.37%
2020/11/27	3	12.80	10	12.85	12.95	-7	2,474	-0.28%
2020/11/25	0	0.00	10	12.80	12.55	-10	2,452	-0.41%
2020/11/23	8	12.43	0	0.00	12.65	8	2,395	0.33%
2020/11/20	35	13.01	350	12.71	12.65	-315	2,329	-13.52%	大賣/鉅額交易
2020/11/19	2	12.80	101	12.28	12.90	-99	1,896	-5.22%	大賣/
2020/11/04	0	0.00	2	11.15	11.15	-2	1,658	-0.12%
2020/09/28	2	10.90	0	0.00	11.15	2	2,341	0.09%
2020/09/25	25	11.20	0	0.00	10.65	25	2,363	1.06%
2020/09/24	75	11.10	5	11.10	11.20	70	2,353	2.97%
2020/09/10	5	12.20	103	12.45	11.90	-98	2,400	-4.08%	大賣/
2020/09/04	111	11.92	0	0.00	12.50	111	2,284	4.86%	大買/鉅額交易
2020/09/03	219	11.73	11	11.75	11.85	208	2,171	9.58%	大買/鉅額交易
2020/08/21	1	10.55	0	0.00	10.60	1	2,125	0.05%
2020/08/14	84	11.20	0	0.00	11.30	84	2,038	4.12%
2020/08/13	16	11.20	0	0.00	11.20	16	2,033	0.79%
2020/07/31	0	0.00	90	12.00	12.00	-90	2,039	-4.41%
2020/07/30	2	11.10	0	0.00	11.00	2	1,949	0.10%
2020/07/28	75	11.00	0	0.00	10.75	75	1,958	3.83%
2020/07/22	0	0.00	75	12.00	11.65	-75	2,039	-3.68%
2020/07/20	0	0.00	4	11.25	11.30	-4	2,010	-0.20%
2020/07/17	50	11.55	0	0.00	11.55	50	2,006	2.49%
2020/07/15	0	0.00	1	12.10	11.65	-1	2,019	-0.05%
2020/07/13	0	0.00	50	12.05	12.20	-50	2,016	-2.48%
2020/07/08	3	12.70	3	12.85	12.65	0	1,940	0.00%
2020/07/07	3	12.05	0	0.00	12.00	3	1,684	0.18%
2020/06/03	5	10.70	0	0.00	10.75	5	1,725	0.29%
2020/05/18	40	10.30	5	10.60	10.35	35	1,889	1.85%
2020/05/13	5	11.35	0	0.00	11.30	5	1,853	0.27%
2020/05/11	50	11.50	0	0.00	11.60	50	1,844	2.71%
2020/05/07	0	0.00	7	11.40	11.60	-7	1,826	-0.38%
2020/04/28	2	11.75	2	12.05	11.85	0	1,781	0.00%
2020/04/23	0	0.00	4	11.14	11.15	-4	1,761	-0.23%
2020/04/07	0	0.00	1	10.20	10.15	-1	2,007	-0.05%
2020/03/10	0	0.00	58	12.85	13.15	-58	1,731	-3.35%
2020/03/09	58	13.00	0	0.00	12.90	58	1,701	3.41%
2020/03/05	0	0.00	72	13.95	13.95	-72	1,566	-4.60%
2020/02/26	58	13.65	0	0.00	13.55	58	1,429	4.06%
2020/02/25	14	13.55	0	0.00	13.55	14	1,428	0.98%
2020/02/12	0	0.00	35	14.30	14.25	-35	1,485	-2.36%
2020/02/11	0	0.00	28	14.25	14.15	-28	1,484	-1.89%
2020/01/13	0	0.00	4	16.10	16.50	-4	1,318	-0.30%
2020/01/08	3	16.05	0	0.00	15.85	3	1,288	0.23%
2020/01/07	5	16.10	0	0.00	16.15	5	1,274	0.39%
2020/01/03	2	16.50	0	0.00	16.65	2	1,230	0.16%
2020/01/02	10	16.55	1	16.55	16.50	9	1,195	0.75%
2019/11/25	2	15.15	0	0.00	15.10	2	1,210	0.17%
2019/11/15	1	14.95	10	14.95	14.95	-9	1,174	-0.77%
2019/11/14	95	14.90	0	0.00	14.90	95	1,175	8.08%
2019/11/13	11	14.91	1	14.80	15.00	10	1,173	0.85%
2019/10/28	0	0.00	10	17.65	17.40	-10	1,168	-0.86%
2019/10/21	0	0.00	6	17.70	17.65	-6	1,199	-0.50%
2019/09/27	5	17.60	0	0.00	17.55	5	1,105	0.45%
2019/09/25	5	17.95	0	0.00	18.10	5	1,204	0.42%
2019/09/24	4	18.23	0	0.00	18.30	4	1,206	0.33%
2019/09/23	6	18.18	0	0.00	18.20	6	1,185	0.51%
2019/07/23	0	0.00	5	18.20	18.35	-5	1,611	-0.31%
2019/07/19	5	18.00	0	0.00	18.00	5	1,675	0.30%
2019/06/05	0	0.00	9	19.25	19.10	-9	4,921	-0.18%
2019/05/08	0	0.00	14	18.80	18.90	-14	8,707	-0.16%
2019/05/07	0	0.00	6	19.30	19.10	-6	8,754	-0.07%
2019/05/06	11	18.89	10	19.25	18.90	1	8,890	0.01%
2019/05/03	0	0.00	20	19.63	19.50	-20	8,868	-0.23%
2019/05/02	5	19.30	0	0.00	19.50	5	8,861	0.06%
2019/04/30	15	19.25	0	0.00	19.30	15	8,840	0.17%
2019/04/29	5	20.00	0	0.00	20.00	5	8,788	0.06%
2019/04/26	5	20.55	20	20.60	20.55	-15	8,746	-0.17%
2019/04/24	10	20.85	0	0.00	20.85	10	8,691	0.12%
2019/04/23	4	21.68	7	22.05	21.65	-3	8,579	-0.03%
2019/04/22	0	0.00	1	21.50	21.65	-1	8,170	-0.01%
2019/04/18	0	0.00	10	21.25	20.70	-10	8,058	-0.12%
2019/04/17	0	0.00	35	21.61	21.30	-35	7,997	-0.44%
2019/04/16	2	22.00	0	0.00	21.85	2	7,921	0.03%
2019/04/15	0	0.00	10	21.30	21.60	-10	7,713	-0.13%
2019/04/12	20	20.95	11	20.55	20.55	9	7,600	0.12%
2019/04/11	1	21.25	0	0.00	21.10	1	7,598	0.01%
2019/04/10	1	21.40	2	21.35	21.45	-1	7,498	-0.01%
2019/04/09	20	21.25	21	21.10	21.10	-1	7,482	-0.01%
2019/04/08	0	0.00	1	21.45	21.10	-1	7,475	-0.01%
2019/04/03	0	0.00	1	21.30	21.15	-1	7,446	-0.01%
2019/03/28	21	20.69	19	20.40	20.40	2	7,281	0.03%
2019/03/25	0	0.00	3	21.05	21.05	-3	7,476	-0.04%
2019/03/22	10	21.90	10	21.55	21.30	0	7,428	0.00%
2019/03/21	7	21.71	0	0.00	22.15	7	7,226	0.10%
2019/03/19	49	20.93	1	20.85	20.75	48	7,005	0.69%
2019/03/18	12	21.30	1	21.10	21.15	11	6,945	0.16%
2019/03/12	0	0.00	3	20.50	20.30	-3	6,556	-0.05%
2019/03/11	1	20.45	1	20.55	20.40	0	6,594	0.00%
2019/03/08	10	20.80	20	20.75	20.50	-10	6,674	-0.15%
2019/03/07	2	20.75	1	20.75	20.80	1	6,451	0.02%
2019/03/06	0	0.00	10	20.80	20.75	-10	6,282	-0.16%
2019/03/05	0	0.00	3	20.75	20.50	-3	6,401	-0.05%
2019/03/04	11	20.71	0	0.00	20.90	11	6,402	0.17%
2019/02/27	1	20.70	0	0.00	20.60	1	6,134	0.02%
2019/02/21	0	0.00	20	20.20	20.60	-20	5,529	-0.36%
2019/02/20	4	20.46	4	20.23	20.15	0	5,470	0.00%
2019/02/19	21	19.82	2	19.88	19.90	19	5,320	0.36%
2019/02/18	5	21.00	0	0.00	20.30	5	5,299	0.09%
2019/02/15	3	19.75	0	0.00	19.75	3	5,062	0.06%
2019/02/14	0	0.00	2	19.55	19.55	-2	4,542	-0.04%
2019/01/23	0	0.00	1	16.20	16.40	-1	5,304	-0.02%
2018/12/21	0	0.00	4	17.45	17.30	-4	6,885	-0.06%
2018/12/20	2	17.70	2	17.20	17.15	0	7,010	0.00%
2018/12/19	2	18.80	2	18.90	18.35	0	6,916	0.00%
2018/12/17	20	17.20	0	0.00	17.05	20	6,574	0.30%
2018/12/07	2	17.25	0	0.00	17.40	2	6,846	0.03%
2018/12/06	0	0.00	2	17.50	16.80	-2	6,864	-0.03%
2018/12/05	5	18.00	3	18.15	18.30	2	6,779	0.03%
2018/11/28	2	18.00	0	0.00	17.70	2	6,479	0.03%
2018/11/22	0	0.00	1	17.10	16.65	-1	6,292	-0.02%
2018/11/20	0	0.00	1	16.85	16.80	-1	6,274	-0.02%
2018/11/16	1	16.75	1	16.85	16.55	0	6,064	0.00%
2018/11/12	0	0.00	1	17.05	16.80	-1	5,826	-0.02%
2018/11/09	3	17.15	0	0.00	17.15	3	5,681	0.05%
2018/11/08	1	16.75	0	0.00	16.45	1	5,594	0.02%
2018/11/06	0	0.00	1	16.85	16.30	-1	5,555	-0.02%
2018/11/02	14	16.20	11	16.35	16.70	3	5,372	0.06%
2018/10/31	0	0.00	2	15.35	15.30	-2	5,056	-0.04%
2018/10/30	19	14.91	19	14.92	15.20	0	4,960	0.00%
2018/10/25	0	0.00	11	14.25	13.60	-11	4,938	-0.22%
2018/10/24	0	0.00	8	14.88	14.85	-8	4,921	-0.16%
2018/10/23	3	15.28	3	14.95	14.95	0	4,996	0.00%
2018/10/18	0	0.00	3	14.75	14.85	-3	5,176	-0.06%
2018/10/11	0	0.00	6	15.25	15.25	-6	6,345	-0.09%
2018/10/09	4	17.25	0	0.00	16.90	4	6,329	0.06%
2018/10/02	4	21.65	0	0.00	20.35	4	6,449	0.06%
2018/10/01	2	21.45	2	21.55	21.55	0	6,685	0.00%
2018/09/28	5	21.65	7	21.60	21.60	-2	6,984	-0.03%
2018/09/26	2	20.60	2	20.85	21.20	0	6,871	0.00%
2018/09/14	0	0.00	3	20.80	21.60	-3	8,374	-0.04%
2018/09/11	16	20.17	0	0.00	20.20	16	10,171	0.16%
2018/09/10	2	21.08	10	21.13	19.50	-8	10,344	-0.08%
2018/09/07	10	21.89	0	0.00	21.65	10	10,298	0.10%
2018/09/04	0	0.00	1	23.50	23.45	-1	10,421	-0.01%
2018/09/03	0	0.00	1	23.60	23.10	-1	10,461	-0.01%
2018/08/31	2	24.10	2	24.38	24.00	0	10,473	0.00%
2018/08/30	10	23.75	11	23.70	23.80	-1	10,375	-0.01%
2018/08/29	0	0.00	2	23.13	23.25	-2	10,383	-0.02%
2018/08/27	1	22.65	1	22.95	23.05	0	10,485	0.00%
2018/08/15	50	22.30	54	22.20	22.25	-4	11,171	-0.04%
2018/08/14	4	23.30	0	0.00	23.35	4	11,104	0.04%
2018/08/13	6	22.84	11	23.65	22.75	-5	11,218	-0.04%
2018/08/10	22	25.27	9	25.01	24.80	13	11,066	0.12%
2018/08/09	16	25.98	0	0.00	25.80	16	11,022	0.15%
2018/08/08	2	26.50	2	27.25	26.10	0	11,075	0.00%
2018/08/07	0	0.00	8	27.06	26.80	-8	11,112	-0.07%
2018/08/06	32	26.81	0	0.00	26.80	32	11,158	0.29%
2018/08/03	35	26.45	81	27.27	27.80	-46	11,206	-0.41%
2018/08/02	9	27.72	0	0.00	27.10	9	11,191	0.08%
2018/07/31	1	28.70	2	28.95	28.75	-1	11,093	-0.01%
2018/07/30	8	28.71	5	28.58	28.60	3	11,145	0.03%
2018/07/27	3	29.07	5	29.08	29.50	-2	11,101	-0.02%
2018/07/26	6	29.29	2	29.35	28.75	4	11,048	0.04%
2018/07/25	30	29.20	2	30.00	29.20	28	10,983	0.25%
2018/07/24	0	0.00	31	30.29	29.75	-31	10,894	-0.28%
2018/07/23	8	29.90	16	29.58	29.00	-8	10,692	-0.07%
2018/07/20	8	29.21	5	29.45	30.25	3	10,404	0.03%
2018/07/19	31	28.30	3	28.23	28.50	28	9,941	0.28%
2018/07/18	7	28.56	3	28.65	28.15	4	9,977	0.04%
2018/07/17	1	27.30	0	0.00	27.50	1	9,791	0.01%
2018/07/16	10	28.36	0	0.00	27.75	10	9,749	0.10%
2018/07/13	6	29.22	4	29.03	28.50	2	9,704	0.02%
2018/07/12	3	28.57	0	0.00	28.20	3	9,610	0.03%
2018/07/11	18	28.65	8	28.99	28.70	10	9,559	0.10%
2018/07/10	7	28.38	22	28.45	28.80	-15	9,516	-0.16%
2018/07/09	13	28.66	29	28.73	28.90	-16	9,332	-0.17%
2018/07/06	24	27.83	4	28.44	29.10	20	8,951	0.22%
2018/07/05	16	26.99	8	27.06	26.70	8	8,674	0.09%
2018/07/04	4	27.18	3	26.85	26.40	1	8,667	0.01%
2018/07/03	11	28.10	17	27.61	27.10	-6	8,645	-0.07%
2018/07/02	3	28.48	0	0.00	28.30	3	8,549	0.04%
2018/06/29	16	28.75	7	28.71	28.70	9	8,516	0.11%
2018/06/28	16	29.02	14	29.10	27.90	2	8,497	0.02%
2018/06/27	42	28.16	5	29.12	29.25	37	8,282	0.45%
2018/06/26	5	28.78	3	29.15	28.40	2	7,862	0.03%
2018/06/25	4	29.21	1	29.80	27.90	3	7,912	0.04%
2018/06/22	11	31.77	5	31.66	30.00	6	7,719	0.08%
2018/06/21	39	31.22	49	30.72	31.15	-10	7,077	-0.14%
2018/06/20	23	28.36	29	28.19	28.90	-6	6,337	-0.09%
2018/06/19	6	24.64	1	25.85	26.95	5	5,755	0.09%
2018/06/15	2	25.53	0	0.00	25.15	2	5,566	0.04%
2018/06/14	0	0.00	3	26.47	26.10	-3	5,531	-0.05%
2018/06/13	1	25.90	0	0.00	25.45	1	5,452	0.02%
2018/06/12	3	25.78	2	25.80	25.45	1	5,472	0.02%
2018/06/11	1	25.85	0	0.00	25.35	1	5,462	0.02%
2018/06/08	4	26.10	0	0.00	26.00	4	5,461	0.07%
2018/06/06	1	27.05	1	27.10	27.05	0	5,647	0.00%
2018/06/05	2	26.55	3	26.52	26.65	-1	5,842	-0.02%
2018/06/04	3	26.17	2	27.45	26.10	1	5,868	0.02%
2018/06/01	5	26.81	0	0.00	26.90	5	5,796	0.09%
2018/05/31	2	27.23	4	26.90	26.50	-2	5,749	-0.03%
2018/05/30	8	29.81	24	29.41	28.35	-16	5,640	-0.28%
2018/05/29	0	0.00	2	27.15	28.90	-2	5,324	-0.04%
2018/05/28	3	26.48	0	0.00	26.30	3	5,210	0.06%
2018/05/25	22	26.20	9	26.02	26.10	13	5,249	0.25%
2018/05/23	1	26.85	0	0.00	26.60	1	5,324	0.02%
2018/05/21	10	27.24	12	27.24	27.80	-2	5,422	-0.04%
2018/05/17	1	26.95	0	0.00	26.55	1	5,550	0.02%
2018/05/16	1	26.95	1	27.30	27.60	0	5,693	0.00%
2018/05/15	3	26.82	2	27.15	26.85	1	5,781	0.02%
2018/05/14	1	26.00	0	0.00	26.30	1	5,912	0.02%
2018/05/11	3	26.70	8	26.67	26.65	-5	6,014	-0.08%
2018/05/10	5	26.00	5	25.20	25.20	0	5,914	0.00%
2018/05/07	5	24.85	0	0.00	25.05	5	5,933	0.08%
2018/05/04	2	24.10	3	24.43	23.90	-1	5,922	-0.02%
2018/05/03	1	24.10	1	24.25	23.85	0	5,928	0.00%
2018/05/02	2	23.68	2	23.68	23.70	0	5,947	0.00%
2018/04/30	11	23.22	11	23.32	23.25	0	5,972	0.00%
2018/04/26	5	21.04	5	20.98	21.00	0	6,148	0.00%
2018/04/16	5	24.30	4	24.40	23.20	1	7,687	0.01%
2018/04/10	1	23.00	0	0.00	23.00	1	9,255	0.01%
2018/03/31	25	27.35	25	27.33	27.20	0	11,562	0.00%
2018/03/29	0	0.00	1	26.25	25.65	-1	11,564	-0.01%
2018/03/28	4	26.09	6	26.78	25.90	-2	11,759	-0.02%
2018/03/27	1	25.45	0	0.00	26.05	1	11,555	0.01%
2018/03/21	1	26.80	0	0.00	26.80	1	11,725	0.01%
2018/03/15	1	28.20	0	0.00	27.55	1	12,935	0.01%
2018/03/12	5	27.18	1	27.00	28.20	4	13,332	0.03%
2018/03/09	0	0.00	1	26.05	26.70	-1	13,288	-0.01%
2018/03/08	0	0.00	10	27.85	27.55	-10	13,430	-0.07%
2018/02/27	5	30.85	0	0.00	29.90	5	15,070	0.03%
2018/02/26	10	31.20	6	30.47	30.40	4	15,303	0.03%
2018/02/22	1	30.50	1	30.25	30.50	0	15,393	0.00%
2018/02/21	1	29.50	1	28.80	29.70	0	15,313	0.00%
2018/02/12	3	27.77	5	27.30	27.80	-2	15,343	-0.01%
2018/02/08	13	29.63	12	29.66	28.65	1	15,097	0.01%
2018/02/07	4	29.41	34	29.23	28.20	-30	14,990	-0.20%
2018/02/06	10	29.80	0	0.00	29.35	10	15,184	0.07%
2018/02/05	11	32.44	11	32.60	32.60	0	14,999	0.00%
2018/01/30	3	36.27	4	36.64	35.60	-1	15,085	-0.01%
2018/01/29	0	0.00	10	36.50	36.30	-10	15,087	-0.07%
2018/01/26	0	0.00	14	35.56	35.20	-14	15,090	-0.09%
2018/01/24	11	37.26	69	35.71	36.05	-58	15,375	-0.38%
2018/01/23	16	36.30	16	36.55	36.00	0	15,722	0.00%
2018/01/22	17	36.52	14	36.86	37.00	3	15,884	0.02%
2018/01/19	65	36.79	78	37.01	35.80	-13	15,980	-0.08%
2018/01/18	10	40.00	10	39.80	39.55	0	15,534	0.00%
2018/01/17	4	40.78	4	40.98	40.95	0	15,414	0.00%
2018/01/16	7	41.68	13	41.54	41.30	-6	15,409	-0.04%
2018/01/15	5	39.80	3	39.83	40.10	2	15,291	0.01%
2018/01/12	31	41.96	26	41.37	40.25	5	15,232	0.03%
2018/01/11	0	0.00	25	39.96	39.80	-25	15,086	-0.17%
2018/01/10	4	40.91	4	41.43	40.20	0	15,058	0.00%
2018/01/09	76	40.34	51	40.54	41.20	25	15,144	0.17%
2018/01/08	45	43.00	30	42.86	40.50	15	15,071	0.10%
2018/01/05	46	44.16	21	44.02	44.35	25	14,699	0.17%
2018/01/04	38	45.06	19	45.13	44.15	19	14,418	0.13%
2018/01/03	100	43.75	56	43.62	44.80	44	13,966	0.32%
2018/01/02	35	38.98	29	40.49	40.75	6	13,344	0.04%