達運 (6120)-永豐金-桃盛券商分點個股進出

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
15.55
漲跌
▼0.15
漲幅
-0.96%
成交量
3,023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－永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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
2024/05/17	18.1	15.50	52	15.55	15.55	-33.9	10,007	-0.34%
2024/05/16	0	0.00	0.4	15.60	15.70	-0.4	10,175	0.00%
2024/05/13	0	0.00	15	15.55	15.60	-15	10,660	-0.14%
2024/05/10	40	15.91	0	0.00	15.80	40	10,718	0.37%
2024/05/09	30	16.00	82	15.94	15.80	-52	10,793	-0.48%
2024/05/08	1	15.45	15	15.65	15.65	-14	10,798	-0.13%
2024/05/07	45	15.44	3	15.40	15.55	42	10,891	0.39%
2024/05/06	1	15.65	36	15.70	15.60	-35	10,907	-0.32%
2024/05/03	157.1	15.57	31	15.35	15.45	126.1	10,980	1.15%	大買/鉅額交易
2024/04/30	35	17.50	96	17.32	17.00	-61	10,716	-0.57%
2024/04/29	64	17.09	134	17.14	17.50	-70	10,872	-0.64%	大賣/
2024/04/25	2	16.90	2	16.85	16.85	0	11,515	0.00%
2024/04/24	3	16.82	3	16.88	16.80	0	12,382	0.00%
2024/04/23	3	16.95	6	16.86	16.70	-3	12,508	-0.02%
2024/04/22	3	16.45	14	16.80	16.80	-11	12,501	-0.09%
2024/04/19	34	15.64	8	15.87	15.75	26	12,587	0.21%
2024/04/18	0	0.00	6	15.98	15.90	-6	13,006	-0.05%
2024/04/17	8	15.71	1	15.65	15.60	7	14,719	0.05%
2024/04/16	5	15.64	7	15.87	15.60	-2	15,102	-0.01%
2024/04/15	5	16.50	18	16.46	16.40	-13	15,356	-0.08%
2024/04/12	1	17.15	0	0.00	16.75	1	15,296	0.01%
2024/04/11	2	17.50	13	17.67	17.15	-11	15,201	-0.07%
2024/04/10	100	17.40	6	17.63	17.55	94	15,264	0.62%
2024/04/09	5	17.44	10	17.75	17.25	-5	15,120	-0.03%
2024/04/08	56	18.74	43	18.18	17.90	13	14,805	0.09%
2024/04/03	50	18.20	76	18.03	18.60	-26	13,686	-0.19%
2024/04/02	2	17.05	14.3	17.28	16.95	-12.3	12,806	-0.10%
2024/04/01	0	0.00	16.3	16.60	16.55	-16.3	12,262	-0.13%
2024/03/29	11	16.34	10	16.05	16.10	1	12,158	0.01%
2024/03/28	0	0.00	3	16.10	16.15	-3	12,089	-0.02%
2024/03/27	1	15.85	1	15.95	15.95	0	12,044	0.00%
2024/03/26	0	0.00	2	16.08	15.90	-2	12,016	-0.02%
2024/03/25	1	16.30	1	16.30	16.25	0	11,947	0.00%
2024/03/22	0	0.00	5	15.95	15.95	-5	11,882	-0.04%
2024/03/21	0	0.00	0.2	15.70	15.80	-0.2	11,845	0.00%
2024/03/19	2	15.95	2	16.15	15.85	0	11,777	0.00%
2024/03/14	5	15.71	0	0.00	15.65	5	11,757	0.04%
2024/03/13	0	0.00	1	16.05	15.95	-1	11,681	-0.01%
2024/03/12	1	17.05	13	16.54	16.95	-12	11,466	-0.10%
2024/03/11	9	16.19	26	16.21	16.50	-17	11,000	-0.15%
2024/03/08	7	15.33	20	15.18	15.00	-13	10,733	-0.12%
2024/03/07	2	15.35	2.1	15.45	15.35	-0.1	10,660	0.00%
2024/03/06	2	15.83	0	0.00	15.60	2	10,579	0.02%
2024/03/05	15	15.62	29	15.93	16.05	-14	10,524	-0.13%
2024/03/04	8	15.54	3	15.70	15.50	5	10,356	0.05%
2024/03/01	2	15.55	0	0.00	15.40	2	10,307	0.02%
2024/02/29	11	15.64	2	15.88	15.65	9	10,277	0.09%
2024/02/27	3	15.82	18	15.80	15.80	-15	10,237	-0.15%
2024/02/26	4	16.13	1	16.20	16.20	3	10,170	0.03%
2024/02/23	16	16.28	4	16.60	16.20	12	10,157	0.12%
2024/02/22	12	16.61	10	16.60	16.35	2	10,080	0.02%
2024/02/21	33	16.74	31	16.51	16.50	2	10,022	0.02%
2024/02/20	5	16.73	2	17.10	16.65	3	9,965	0.03%
2024/02/19	30	17.23	36	17.07	16.85	-6	9,869	-0.06%
2024/02/16	72	16.96	80.3	16.99	17.10	-8.3	9,692	-0.09%
2024/02/15	25	16.38	49	16.30	16.30	-24	9,410	-0.26%
2024/02/05	7	15.69	52	15.80	15.75	-45	9,238	-0.49%
2024/02/02	42	15.58	19	15.68	15.50	23	9,147	0.25%
2024/02/01	5	15.40	1	15.40	15.35	4	9,110	0.04%
2024/01/31	29	15.68	0	0.00	15.50	29	9,015	0.32%
2024/01/30	12	16.07	26	16.13	16.10	-14	8,903	-0.16%
2024/01/29	0	0.00	26	15.80	15.85	-26	8,780	-0.30%
2024/01/26	27	16.27	6	16.38	15.80	21	8,713	0.24%
2024/01/25	32.3	16.11	5	16.15	15.95	27.3	8,589	0.32%
2024/01/24	14	16.37	12	16.48	16.25	2	8,453	0.02%
2024/01/23	26	16.60	26	16.85	16.40	0	8,338	0.00%
2024/01/22	15.1	16.55	5	16.70	16.45	10.1	8,093	0.12%
2024/01/19	53	17.16	25	17.21	16.90	28	7,868	0.36%
2024/01/18	52	17.17	26	17.06	17.45	26	7,224	0.36%
2024/01/17	4	16.11	34	15.94	15.90	-30	6,305	-0.48%
2024/01/16	8	16.62	2	16.33	16.40	6	6,114	0.10%
2024/01/15	5	16.73	20	16.97	16.80	-15	5,822	-0.26%
2024/01/12	24	16.71	22	16.75	16.80	2	5,465	0.04%
2024/01/11	103.3	16.99	109.1	16.83	16.45	-5.8	4,982	-0.12%	大買/大賣/
2024/01/10	12	16.05	10.1	16.23	16.25	1.9	3,206	0.06%
2024/01/09	3	14.85	4	14.88	14.80	-1	2,785	-0.04%
2024/01/05	4	14.21	4	14.24	14.15	0	2,603	0.00%
2024/01/04	2	13.85	4	14.33	14.15	-2	2,574	-0.08%
2024/01/02	0	0.00	2	13.48	13.40	-2	2,594	-0.08%
2023/12/29	2	13.33	35	13.40	13.40	-33	2,759	-1.20%
2023/12/27	0	0.00	4	13.46	13.55	-4	2,957	-0.14%
2023/12/26	3	13.25	4	13.36	13.40	-1	3,005	-0.03%
2023/12/22	4	13.35	6	13.47	13.25	-2	3,109	-0.06%
2023/12/21	3	13.35	1	13.45	13.30	2	3,140	0.06%
2023/12/19	7	13.21	0	0.00	13.30	7	3,325	0.21%
2023/12/18	5	13.49	0	0.00	13.45	5	3,336	0.15%
2023/12/13	1	13.60	4	13.68	13.55	-3	3,790	-0.08%
2023/12/12	4	13.55	0.2	13.60	13.70	3.8	3,975	0.10%
2023/12/11	2	14.00	0	0.00	13.80	2	4,219	0.05%
2023/12/07	0	0.00	6	13.70	13.65	-6	4,921	-0.12%
2023/12/06	4	13.95	0	0.00	13.75	4	4,977	0.08%
2023/12/05	1	13.95	0	0.00	13.85	1	4,991	0.02%
2023/11/30	2	13.60	2	13.85	13.75	0	5,063	0.00%
2023/11/28	0	0.00	3	13.95	13.95	-3	5,055	-0.06%
2023/11/27	5	13.84	0	0.00	13.75	5	5,065	0.10%
2023/11/24	0	0.00	2	14.05	14.00	-2	5,075	-0.04%
2023/11/22	14	14.12	8	14.10	14.10	6	5,085	0.12%
2023/11/20	5	14.05	0	0.00	13.90	5	5,056	0.10%
2023/11/17	0	0.00	4	13.70	13.75	-4	5,101	-0.08%
2023/11/15	20	13.70	2	13.80	13.65	18	5,166	0.35%
2023/11/14	0	0.00	10	13.41	13.40	-10	5,191	-0.19%
2023/11/13	1.2	13.48	0	0.00	13.40	1.2	5,230	0.02%
2023/11/10	2.1	13.38	1	13.40	13.40	1.1	5,277	0.02%
2023/11/09	9.1	13.63	0	0.00	13.55	9.1	5,324	0.17%
2023/11/07	0	0.00	6	13.98	13.90	-6	5,473	-0.11%
2023/11/06	0	0.00	12	14.03	14.10	-12	5,703	-0.21%
2023/11/03	2	14.10	6	13.95	13.90	-4	5,876	-0.07%
2023/11/02	1	14.10	0	0.00	14.10	1	5,977	0.02%
2023/11/01	0	0.00	3	13.75	13.75	-3	5,987	-0.05%
2023/10/31	1.1	13.81	0	0.00	13.80	1.1	6,021	0.02%
2023/10/30	0	0.00	20	13.95	13.95	-20	6,089	-0.33%
2023/10/27	2	14.13	2	13.95	13.95	0	6,108	0.00%
2023/10/26	3	14.10	2	14.23	14.10	1	6,188	0.02%
2023/10/25	0	0.00	3	14.43	14.45	-3	6,233	-0.05%
2023/10/24	40	14.23	31	14.15	14.15	9	6,379	0.14%
2023/10/23	1	13.95	4	13.79	14.00	-3	6,551	-0.05%
2023/10/20	3	13.47	2	13.40	13.50	1	6,653	0.02%
2023/10/19	5	13.78	2	13.95	13.80	3	6,736	0.04%
2023/10/18	17	14.09	0	0.00	13.90	17	6,942	0.24%
2023/10/17	10.3	14.29	2	14.50	14.15	8.3	7,104	0.12%
2023/10/16	31	14.94	4	14.46	14.30	27	7,417	0.36%
2023/10/13	2	14.80	0	0.00	14.70	2	7,394	0.03%
2023/10/12	2	14.98	3	14.80	14.85	-1	7,571	-0.01%
2023/10/11	21.8	15.04	0	0.00	14.75	21.8	7,913	0.28%
2023/10/06	3	15.98	0	0.00	15.90	3	8,521	0.04%
2023/10/05	4	16.40	0	0.00	16.30	4	9,007	0.04%
2023/10/04	1	15.75	0	0.00	16.20	1	9,543	0.01%
2023/10/03	2	15.75	7	16.23	16.05	-5	9,820	-0.05%
2023/09/28	0	0.00	2	15.90	15.80	-2	9,746	-0.02%
2023/09/27	0	0.00	1	16.10	15.90	-1	9,694	-0.01%
2023/09/25	0	0.00	2	16.05	16.05	-2	9,699	-0.02%
2023/09/22	0	0.00	9	15.85	16.00	-9	9,645	-0.09%
2023/09/21	0	0.00	7	15.52	15.45	-7	9,548	-0.07%
2023/09/20	5	15.58	0	0.00	15.55	5	9,535	0.05%
2023/09/19	6	15.91	0	0.00	15.85	6	9,608	0.06%
2023/09/18	2	16.20	12	15.68	16.10	-10	9,959	-0.10%
2023/09/15	13	15.76	1	15.75	15.55	12	10,661	0.11%
2023/09/14	2	15.50	24	15.93	15.70	-22	10,989	-0.20%
2023/09/13	13	15.00	14	15.17	14.95	-1	11,493	-0.01%
2023/09/12	30	15.12	2	14.80	14.50	28	11,354	0.25%
2023/09/07	3	14.10	1.1	14.15	14.10	1.9	10,884	0.02%
2023/09/06	5	14.65	0	0.00	14.60	5	10,845	0.05%
2023/09/04	6	14.95	0	0.00	14.95	6	10,833	0.06%
2023/09/01	0	0.00	0.7	15.05	14.90	-0.7	10,824	-0.01%
2023/08/31	0	0.00	30	14.80	14.90	-30	10,810	-0.28%
2023/08/28	1	14.35	0	0.00	14.40	1	10,894	0.01%
2023/08/25	1.4	14.89	6	14.70	14.70	-4.6	10,884	-0.04%
2023/08/24	0.1	15.05	0	0.00	14.85	0.1	10,970	0.00%
2023/08/23	1	14.85	2	14.48	14.50	-1	10,905	-0.01%
2023/08/22	3.1	14.65	2	14.65	14.60	1.1	10,845	0.01%
2023/08/21	0	0.00	0.2	15.12	15.20	-0.2	10,781	0.00%
2023/08/18	0.1	15.20	1.7	15.16	15.10	-1.7	10,763	-0.02%
2023/08/17	0.1	15.15	0	0.00	15.45	0.1	10,708	0.00%
2023/08/16	4	15.06	0	0.00	15.10	4	10,657	0.04%
2023/08/15	7.2	15.20	0	0.00	15.45	7.2	10,600	0.07%
2023/08/14	0.3	15.00	20	14.89	14.85	-19.7	10,529	-0.19%
2023/08/11	0.5	15.14	0	0.00	15.30	0.5	10,457	0.00%
2023/08/10	3	14.47	17	14.54	14.70	-14	10,312	-0.14%
2023/08/09	12.1	15.11	0	0.00	15.10	12.1	10,074	0.12%
2023/08/08	0	0.00	0.4	16.96	16.75	-0.4	9,895	0.00%
2023/08/04	15	16.35	5	16.20	16.25	10	9,731	0.10%
2023/08/02	2.4	16.24	107	16.19	16.15	-104.6	9,702	-1.08%	大賣/鉅額交易
2023/08/01	5	16.73	2	16.70	16.65	3	9,609	0.03%
2023/07/31	6	16.80	5	16.70	16.65	1	9,576	0.01%
2023/07/28	5	16.86	2	16.80	16.95	3	9,484	0.03%
2023/07/27	105	17.32	0	0.00	17.20	105	9,398	1.12%	大買/鉅額交易
2023/07/26	4.1	16.40	10	16.59	16.45	-5.9	9,213	-0.06%
2023/07/25	20	17.40	20	17.72	17.65	0	8,969	0.00%
2023/07/24	10.1	17.68	0	0.00	17.25	10.1	8,812	0.11%
2023/07/21	2.1	17.90	24	17.69	17.70	-21.9	8,670	-0.25%
2023/07/20	1	18.80	2	18.85	18.90	-1	8,434	-0.01%
2023/07/19	50	18.89	52	19.26	19.20	-2	8,219	-0.02%
2023/07/18	14	18.97	12	18.33	18.20	2	7,875	0.03%
2023/07/17	5	19.05	5	19.30	18.95	0	7,689	0.00%
2023/07/14	62	18.94	75.5	18.88	18.75	-13.5	7,505	-0.18%
2023/07/13	64.1	19.57	41	19.34	19.15	23.1	7,164	0.32%
2023/07/12	16	18.20	140	18.44	18.90	-124	6,415	-1.93%	大賣/鉅額交易
2023/07/11	40	17.39	25	17.96	17.70	15	5,935	0.25%
2023/07/10	50	16.85	14	17.37	17.50	36	5,248	0.69%
2023/07/07	29	15.78	20	15.64	15.95	9	4,908	0.18%
2023/07/06	32	15.37	1.3	15.56	15.40	30.7	4,824	0.64%
2023/07/05	0	0.00	4	15.23	15.20	-4	4,789	-0.08%
2023/07/04	2.3	14.96	0	0.00	14.90	2.3	4,762	0.05%
2023/07/03	2	15.70	0	0.00	15.25	2	4,747	0.04%
2023/06/30	1	14.80	0	0.00	15.15	1	4,708	0.02%
2023/06/29	0	0.00	1	14.75	14.70	-1	4,689	-0.02%
2023/06/28	0	0.00	6	14.85	14.55	-6	4,674	-0.13%
2023/06/27	16	14.42	9	15.25	14.40	7	4,644	0.15%
2023/06/26	89	15.93	35	16.04	15.25	54	4,497	1.20%
2023/06/21	45	16.19	31	16.10	15.85	14	4,000	0.35%
2023/06/20	6	14.88	72	15.43	15.55	-66	3,047	-2.17%
2023/06/19	4	14.00	2	13.80	14.15	2	2,575	0.08%
2023/06/15	0	0.00	5	12.35	12.35	-5	1,761	-0.28%
2023/06/12	0	0.00	2	11.00	10.95	-2	1,616	-0.12%
2023/06/05	0	0.00	3	10.90	10.85	-3	1,580	-0.19%
2023/05/26	0.1	10.75	0	0.00	10.25	0.1	1,375	0.01%
2023/04/28	1	10.25	0	0.00	10.25	1	1,665	0.06%
2023/04/14	18	10.91	10	11.10	11.15	8	1,448	0.55%
2023/04/13	19	10.88	5	10.85	10.75	14	1,381	1.01%
2023/04/06	0	0.00	1	10.85	10.80	-1	1,309	-0.08%
2023/03/29	2	10.35	0	0.00	10.45	2	1,266	0.16%
2023/03/24	0	0.00	10	10.60	10.60	-10	1,246	-0.80%
2023/03/23	1	10.40	0	0.00	10.45	1	1,223	0.08%
2023/03/22	3	10.75	3	10.60	10.60	0	1,209	0.00%
2023/03/21	0	0.00	6	10.40	10.60	-6	1,145	-0.52%
2023/02/23	5	10.40	0	0.00	10.30	5	964	0.52%
2023/02/17	10	10.05	22	10.11	9.99	-12	841	-1.43%
2023/02/16	10	9.89	0	0.00	9.91	10	802	1.25%
2023/02/01	1	9.07	0	0.00	9.05	1	626	0.16%
2023/01/31	1	8.89	0	0.00	9.07	1	624	0.16%
2023/01/09	0	0.00	10	9.00	8.99	-10	618	-1.62%
2022/12/16	1	8.91	0	0.00	8.90	1	788	0.13%
2022/11/15	0	0.00	1	9.26	9.28	-1	1,288	-0.08%
2022/11/14	0	0.00	2	9.28	9.26	-2	1,339	-0.15%
2022/10/13	10	8.75	0	0.00	8.56	10	1,636	0.61%
2022/10/12	2	8.98	0	0.00	9.01	2	1,631	0.12%
2022/10/03	1	8.78	0	0.00	8.82	1	1,663	0.06%
2022/09/22	1	9.04	0	0.00	9.20	1	1,732	0.06%
2022/09/06	1	9.45	0	0.00	9.45	1	1,940	0.05%
2022/08/31	11	10.64	10	10.30	10.30	1	1,961	0.05%
2022/08/30	1	10.35	0	0.00	10.30	1	1,742	0.06%
2022/08/15	5	10.50	2	10.50	10.50	3	3,127	0.10%
2022/08/12	0	0.00	0	10.20	10.30	0	3,096	0.00%
2022/08/11	0	10.40	0.2	10.25	10.15	-0.2	3,110	-0.01%
2022/08/08	0	10.20	0	0.00	10.05	0	3,139	0.00%
2022/07/07	0	0.00	2	9.08	9.22	-2	3,180	-0.06%
2022/06/20	1	9.66	27	9.86	9.66	-26	3,264	-0.80%
2022/06/10	0	0.00	120	10.50	10.45	-120	3,247	-3.69%	大賣/鉅額交易
2022/06/08	20	10.65	0	0.00	10.65	20	3,197	0.63%
2022/06/02	100	10.85	0	0.00	10.75	100	3,155	3.17%
2022/06/01	0	0.00	10	10.70	10.70	-10	2,944	-0.34%
2022/05/31	11	10.65	20	10.65	10.65	-9	2,886	-0.31%
2022/05/27	20	10.70	0	0.00	10.45	20	2,700	0.74%
2022/05/26	6	10.17	0	0.00	10.15	6	2,557	0.23%
2022/05/20	2	10.80	0	0.00	10.75	2	2,152	0.09%
2022/05/18	0	0.00	5	11.20	11.15	-5	2,169	-0.23%
2022/04/29	0	0.00	1	10.70	10.60	-1	2,523	-0.04%
2022/04/25	1	10.80	0	0.00	10.75	1	2,627	0.04%
2022/04/22	10	11.10	0	0.00	11.20	10	2,649	0.38%
2022/04/21	2	11.25	0	0.00	11.25	2	2,739	0.07%
2022/04/15	1	11.05	0	0.00	11.05	1	3,583	0.03%
2022/04/11	2	11.40	0	0.00	11.15	2	4,688	0.04%
2022/03/29	1	12.30	0	0.00	12.30	1	7,276	0.01%
2022/03/28	1	12.55	0	0.00	12.60	1	7,773	0.01%
2022/03/23	12	13.05	0	0.00	13.00	12	8,054	0.15%
2022/03/21	10	13.30	0	0.00	12.90	10	9,065	0.11%
2022/03/17	10	13.10	0	0.00	13.05	10	10,283	0.10%
2022/03/16	0	0.00	1	13.15	12.75	-1	10,964	-0.01%
2022/03/10	0	0.00	7	13.16	13.10	-7	11,290	-0.06%
2022/03/08	1	12.20	1	12.35	12.15	0	11,217	0.00%
2022/03/07	0	0.00	2	12.20	12.20	-2	11,190	-0.02%
2022/03/04	1	12.90	0	0.00	12.80	1	11,281	0.01%
2022/03/03	1	13.35	0	0.00	13.00	1	11,300	0.01%
2022/02/25	0	0.00	48	12.90	12.80	-48	11,249	-0.43%
2022/02/24	0	0.00	2	12.95	12.85	-2	11,276	-0.02%
2022/02/16	1	14.10	0	0.00	14.10	1	11,265	0.01%
2022/02/14	1	13.90	0	0.00	13.90	1	11,236	0.01%
2022/02/11	0	0.00	14	14.36	14.30	-14	11,205	-0.12%
2022/02/08	0	0.00	5	13.90	14.00	-5	11,059	-0.05%
2022/02/07	2	13.45	0	0.00	13.45	2	11,009	0.02%
2022/01/26	0	12.85	0	0.00	12.70	0	10,980	0.00%
2022/01/25	3	12.93	0	0.00	12.75	3	10,972	0.03%
2022/01/24	0	13.15	0	0.00	13.15	0	10,947	0.00%
2022/01/21	0	0.00	5	13.40	13.25	-5	10,923	-0.05%
2022/01/14	0	13.70	0	0.00	13.35	0	10,755	0.00%
2022/01/13	4	13.98	0	0.00	13.70	4	10,673	0.04%
2022/01/11	3	14.05	2	14.08	14.15	1	10,392	0.01%
2022/01/10	11	14.45	0	0.00	14.40	11	10,207	0.11%
2022/01/07	2	14.93	11	14.51	14.55	-9	9,773	-0.09%
2022/01/06	3	15.12	1	15.20	15.15	2	9,598	0.02%
2022/01/05	0	0.00	13	15.75	14.90	-13	9,413	-0.14%
2022/01/04	16	15.28	20	15.55	15.10	-4	8,986	-0.04%
2022/01/03	81	16.23	63	16.07	16.10	18	8,602	0.21%
2021/12/30	30	15.68	25	15.73	16.00	5	7,340	0.07%
2021/12/29	34	14.95	36	14.58	14.55	-2	6,655	-0.03%
2021/12/28	6	14.88	7	14.73	14.60	-1	6,490	-0.02%
2021/12/24	3	14.33	8	14.00	14.10	-5	6,077	-0.08%
2021/12/23	2	14.20	5	14.50	14.35	-3	6,005	-0.05%
2021/12/22	26	14.73	27	14.38	14.30	-1	5,924	-0.02%
2021/12/21	0	0.00	1	14.30	13.95	-1	5,385	-0.02%
2021/12/20	1	13.95	0	0.00	14.10	1	5,307	0.02%
2021/12/17	0	0.00	5	14.00	14.00	-5	5,250	-0.10%
2021/12/16	4	14.76	4	14.88	14.85	0	5,064	0.00%
2021/12/15	26	15.17	65	15.13	14.60	-39	4,812	-0.81%
2021/12/14	75	15.45	70	15.12	14.10	5	4,038	0.12%
2021/12/13	39	15.40	31	14.99	15.55	8	3,048	0.26%
2021/12/10	14	13.51	15	13.91	14.15	-1	2,758	-0.04%
2021/12/09	13	12.66	7	12.77	12.90	6	2,045	0.29%
2021/12/07	60	11.70	60	11.50	11.50	0	1,810	0.00%
2021/11/26	5	10.90	0	0.00	10.90	5	1,524	0.33%
2021/11/18	31	11.49	31	11.50	11.50	0	1,294	0.00%
2021/11/05	0	0.00	5	11.15	11.25	-5	1,265	-0.40%
2021/11/01	10	11.35	2	11.50	11.40	8	1,313	0.61%
2021/10/28	2	11.40	0	0.00	11.20	2	1,343	0.15%
2021/10/26	0	0.00	2	11.35	11.20	-2	1,332	-0.15%
2021/10/06	0	10.45	0	0.00	10.20	0	1,745	0.00%
2021/10/01	5	10.90	0	0.00	10.85	5	1,715	0.29%
2021/09/24	6	11.30	5	11.30	11.30	1	1,723	0.06%
2021/09/14	0	0.00	1	11.35	11.35	-1	1,824	-0.05%
2021/09/07	5	11.50	2	11.35	11.35	3	1,830	0.16%
2021/09/06	10	11.40	0	0.00	11.40	10	1,825	0.55%
2021/09/02	10	11.70	0	0.00	11.75	10	1,823	0.55%
2021/08/31	0	0.00	10	11.80	11.90	-10	1,861	-0.54%
2021/08/27	0	0.00	1	11.95	12.00	-1	1,870	-0.05%
2021/08/19	5	11.75	5	11.40	11.40	0	1,928	0.00%
2021/08/16	2	11.85	0	0.00	11.90	2	1,948	0.10%
2021/08/13	5	12.45	5	12.25	12.25	0	1,972	0.00%
2021/08/12	5	12.60	5	12.65	12.65	0	1,974	0.00%
2021/08/11	22	12.87	0	0.00	12.50	22	1,996	1.10%
2021/08/05	10	13.50	0	0.00	13.55	10	2,111	0.47%
2021/07/21	10	13.10	0	0.00	13.15	10	2,834	0.35%
2021/07/20	1	13.50	0	0.00	13.45	1	3,015	0.03%
2021/07/19	5	14.20	5	14.35	14.25	0	3,107	0.00%
2021/07/16	1	13.55	0	0.00	13.60	1	3,274	0.03%
2021/07/13	10	13.85	0	0.00	13.70	10	3,579	0.28%
2021/06/29	10	13.40	0	0.00	13.40	10	4,776	0.21%
2021/06/08	0	0.00	12	14.00	13.95	-12	6,375	-0.19%
2021/05/24	0	0.00	5	13.22	13.20	-5	6,427	-0.08%
2021/05/20	0	0.00	7	12.90	12.50	-7	6,484	-0.11%
2021/05/19	5	12.35	10	12.85	12.85	-5	6,491	-0.08%
2021/05/18	10	11.50	0	0.00	12.30	10	6,486	0.15%
2021/05/13	15	12.40	8	12.56	12.45	7	6,367	0.11%
2021/05/11	21	14.58	0	0.00	14.05	21	6,343	0.33%
2021/05/10	1	15.30	7	15.30	15.60	-6	6,320	-0.09%
2021/05/07	2	14.35	3	14.65	14.90	-1	6,300	-0.02%
2021/05/06	0	0.00	129	14.07	14.35	-129	6,262	-2.06%	大賣/鉅額交易
2021/05/05	25	14.92	0	0.00	14.55	25	6,200	0.40%
2021/05/04	156	14.40	56	14.51	14.80	100	6,154	1.62%	大買/
2021/05/03	4	16.16	15	15.79	15.85	-11	6,039	-0.18%
2021/04/29	7	17.60	10	17.25	17.05	-3	5,940	-0.05%
2021/04/28	11	17.90	6	17.70	17.75	5	5,858	0.09%
2021/04/27	1	17.80	18	17.70	17.70	-17	5,780	-0.29%
2021/04/26	27	18.34	20	18.43	18.25	7	5,597	0.13%
2021/04/23	21	17.68	0	0.00	18.00	21	5,401	0.39%
2021/04/22	17	18.24	17	18.49	17.00	0	5,269	0.00%
2021/04/21	15	18.35	7	17.70	18.35	8	5,031	0.16%
2021/04/19	7	17.00	2	17.25	17.25	5	4,883	0.10%
2021/04/16	0	0.00	1	17.40	17.40	-1	4,822	-0.02%
2021/04/15	5	17.63	0	0.00	17.45	5	4,768	0.10%
2021/04/14	0	0.00	10	16.00	16.75	-10	4,583	-0.22%
2021/04/13	0	0.00	20	17.10	16.90	-20	4,557	-0.44%
2021/04/12	1	17.55	0	0.00	17.70	1	4,493	0.02%
2021/04/09	5	17.45	20	17.60	17.35	-15	4,339	-0.35%
2021/04/06	0.3	17.00	0	0.00	16.85	0.3	4,178	0.01%
2021/04/01	22	17.09	2	17.25	17.00	20	4,311	0.46%
2021/03/31	15	16.92	21	16.62	16.85	-6	4,099	-0.15%
2021/03/30	31	16.50	21	16.22	16.10	10	3,892	0.26%
2021/03/29	2	15.25	0	0.00	15.40	2	3,593	0.06%
2021/03/25	3	14.63	0	0.00	14.55	3	3,595	0.08%
2021/03/23	2	15.73	38	15.10	15.10	-36	3,541	-1.02%
2021/03/22	10	15.34	5	15.57	15.55	5	3,447	0.15%
2021/03/19	23	15.06	75	15.02	15.00	-52	3,346	-1.55%
2021/03/18	96	14.96	0	0.00	15.30	96	3,049	3.15%
2021/03/15	0	0.00	5	14.19	14.20	-5	2,941	-0.17%
2021/03/11	0	0.00	2	14.15	14.05	-2	3,131	-0.06%
2021/02/26	2	13.95	0	0.00	14.20	2	3,976	0.05%
2021/02/23	2	14.00	0	0.00	14.10	2	4,399	0.05%
2021/02/05	2	12.70	0	0.00	12.60	2	4,589	0.04%
2021/02/04	3	12.80	0	0.00	12.70	3	4,590	0.07%
2021/02/03	0	0.00	1	13.00	13.00	-1	4,579	-0.02%
2021/02/02	4	12.60	0	0.00	12.50	4	4,487	0.09%
2021/01/29	0	0.00	8	12.55	12.25	-8	4,401	-0.18%
2021/01/28	0	0.00	11	12.35	12.30	-11	4,375	-0.25%
2021/01/26	10	12.55	0	0.00	12.50	10	4,367	0.23%
2021/01/25	1	12.50	0	0.00	12.55	1	4,361	0.02%
2021/01/21	0	0.00	4	12.90	12.40	-4	4,341	-0.09%
2021/01/13	4	14.30	1	14.30	14.00	3	4,188	0.07%
2021/01/12	1	13.50	4	13.30	13.30	-3	4,103	-0.07%
2020/12/31	5	14.25	5	14.10	14.10	0	3,966	0.00%
2020/12/30	5	14.30	5	14.25	14.25	0	3,931	0.00%
2020/12/29	6	14.43	8	14.46	14.50	-2	3,900	-0.05%
2020/12/28	3	14.90	2	14.55	14.85	1	3,815	0.03%
2020/12/23	1	13.85	0	0.00	14.15	1	3,468	0.03%
2020/12/22	7	14.47	10	14.15	13.80	-3	3,450	-0.09%
2020/12/11	0	0.00	25	13.43	13.60	-25	3,222	-0.78%
2020/12/08	0	0.00	15	13.99	13.85	-15	3,059	-0.49%
2020/12/07	15	14.77	0	0.00	14.25	15	3,048	0.49%
2020/12/04	2	14.50	0	0.00	14.50	2	2,894	0.07%
2020/12/02	5	13.90	10	13.90	13.90	-5	2,725	-0.18%
2020/12/01	33	14.28	30	14.17	14.30	3	2,750	0.11%
2020/11/30	50	13.68	20	13.58	13.70	30	2,681	1.12%
2020/11/25	5	12.50	0	0.00	12.55	5	2,452	0.20%
2020/11/24	3	12.90	0	0.00	12.50	3	2,414	0.12%
2020/11/20	26	12.94	46	12.87	12.65	-20	2,329	-0.86%
2020/11/19	41	12.74	2	12.88	12.90	39	1,896	2.06%
2020/11/16	0	0.00	2	11.80	11.70	-2	1,609	-0.12%
2020/10/14	0	0.00	7	11.84	11.85	-7	1,837	-0.38%
2020/10/12	8	11.20	10	11.15	11.15	-2	1,826	-0.11%
2020/10/08	2	11.25	0	0.00	11.25	2	1,845	0.11%
2020/09/29	0	0.00	1	11.05	11.00	-1	2,252	-0.04%
2020/09/25	10	10.75	5	10.50	10.65	5	2,363	0.21%
2020/09/24	0	0.00	1	11.15	11.20	-1	2,353	-0.04%
2020/09/11	0	0.00	1	11.55	11.60	-1	2,413	-0.04%
2020/09/10	0	0.00	3	12.20	11.90	-3	2,400	-0.12%
2020/09/09	10	11.90	10	12.05	12.20	0	2,363	0.00%
2020/09/07	1	12.40	6	12.30	12.15	-5	2,355	-0.21%
2020/09/03	9	12.15	6	11.75	11.85	3	2,171	0.14%
2020/09/01	5	11.30	0	0.00	11.10	5	2,031	0.25%
2020/08/25	2	10.75	7	10.89	10.75	-5	2,101	-0.24%
2020/08/21	0	0.00	5	10.70	10.60	-5	2,125	-0.24%
2020/08/20	10	10.45	1	10.40	10.40	9	2,123	0.42%
2020/08/17	1	11.80	2	11.78	11.70	-1	2,075	-0.05%
2020/08/07	1	11.40	0	0.00	11.45	1	2,047	0.05%
2020/08/06	0	0.00	1	11.65	11.60	-1	2,045	-0.05%
2020/07/31	0	0.00	5	11.40	12.00	-5	2,039	-0.25%
2020/07/27	5	11.30	0	0.00	11.20	5	1,951	0.26%
2020/07/23	0	0.00	5	11.80	11.60	-5	2,022	-0.25%
2020/07/08	1	12.80	0	0.00	12.65	1	1,940	0.05%
2020/07/06	0	0.00	5	11.20	11.25	-5	1,610	-0.31%
2020/06/29	5	10.50	0	0.00	10.55	5	1,644	0.30%
2020/06/19	0	0.00	7	11.10	11.05	-7	1,653	-0.42%
2020/06/08	0	0.00	2	11.30	11.35	-2	1,807	-0.11%
2020/06/05	0	0.00	8	11.55	11.55	-8	1,780	-0.45%
2020/06/03	0	0.00	3	10.65	10.75	-3	1,725	-0.17%
2020/06/02	0	0.00	1	10.55	10.50	-1	1,793	-0.06%
2020/05/18	4	10.45	0	0.00	10.35	4	1,889	0.21%
2020/05/14	7	11.14	0	0.00	10.85	7	1,875	0.37%
2020/05/11	0	0.00	1	11.65	11.60	-1	1,844	-0.05%
2020/04/20	0	0.00	10	11.25	11.40	-10	1,832	-0.55%
2020/04/16	3	11.40	0	0.00	11.35	3	1,816	0.17%
2020/04/15	0	0.00	1	11.15	11.25	-1	1,812	-0.06%
2020/04/13	5	10.70	0	0.00	10.45	5	1,826	0.27%
2020/04/09	1	10.45	0	0.00	10.35	1	1,909	0.05%
2020/04/07	3	10.15	0	0.00	10.15	3	2,007	0.15%
2020/03/31	0	0.00	10	9.33	9.28	-10	1,908	-0.52%
2020/03/30	0	0.00	2	8.95	9.17	-2	1,897	-0.11%
2020/03/27	2	9.01	0	0.00	9.25	2	1,890	0.11%
2020/03/26	10	8.69	0	0.00	8.89	10	1,865	0.54%
2020/03/25	1	8.48	0	0.00	8.39	1	1,857	0.05%
2020/03/24	0	0.00	2	7.90	7.96	-2	1,864	-0.11%
2020/03/19	2	7.66	0	0.00	7.66	2	1,914	0.10%
2020/03/18	0	0.00	3	9.06	8.51	-3	1,893	-0.16%
2020/03/17	0	0.00	9	9.62	9.20	-9	1,863	-0.48%
2020/03/16	10	10.40	0	0.00	10.20	10	1,821	0.55%
2020/03/13	1	10.45	3	10.47	10.50	-2	1,807	-0.11%
2020/03/12	1	11.75	0	0.00	11.60	1	1,760	0.06%
2020/03/09	8	13.14	7	13.10	12.90	1	1,701	0.06%
2020/03/06	10	13.65	10	13.70	13.70	0	1,661	0.00%
2020/03/05	0	0.00	17	13.79	13.95	-17	1,566	-1.09%
2020/03/03	1	12.90	0	0.00	12.90	1	1,451	0.07%
2020/03/02	0	0.00	2	12.95	12.90	-2	1,444	-0.14%
2020/02/12	15	14.30	0	0.00	14.25	15	1,485	1.01%
2020/02/05	0	0.00	10	14.25	14.25	-10	1,462	-0.68%
2020/02/04	11	14.05	2	14.20	14.15	9	1,458	0.62%
2020/02/03	4	13.36	3	13.70	13.70	1	1,471	0.07%
2020/01/30	0	0.00	1	14.90	14.85	-1	1,448	-0.07%
2020/01/13	0	0.00	1	16.20	16.50	-1	1,318	-0.08%
2020/01/09	2	15.90	0	0.00	15.75	2	1,295	0.15%
2020/01/03	1	16.50	3	16.42	16.65	-2	1,230	-0.16%
2020/01/02	0	0.00	3	15.95	16.50	-3	1,195	-0.25%
2019/12/30	0	0.00	1	15.20	15.15	-1	1,190	-0.08%
2019/12/24	0	0.00	2	15.10	15.10	-2	1,248	-0.16%
2019/12/17	2	15.40	0	0.00	15.35	2	1,263	0.16%
2019/12/16	0	0.00	5	15.20	15.25	-5	1,236	-0.40%
2019/12/13	1	14.40	0	0.00	14.45	1	1,184	0.08%
2019/12/10	0	0.00	1	15.10	15.10	-1	1,153	-0.09%
2019/12/05	3	14.75	3	15.15	15.10	0	1,144	0.00%
2019/11/26	2	15.15	0	0.00	14.95	2	1,223	0.16%
2019/11/12	1	15.60	0	0.00	15.40	1	1,128	0.09%
2019/11/11	2	15.60	15	15.58	15.55	-13	1,126	-1.15%
2019/11/08	0	0.00	5	16.15	16.15	-5	1,134	-0.44%
2019/10/29	2	17.60	10	17.10	17.10	-8	1,167	-0.68%
2019/10/28	10	17.45	0	0.00	17.40	10	1,168	0.86%
2019/10/17	2	17.65	0	0.00	17.60	2	1,217	0.16%
2019/10/16	8	17.84	0	0.00	17.60	8	1,228	0.65%
2019/10/04	4	19.00	12	18.60	18.65	-8	1,205	-0.66%
2019/10/01	10	18.03	0	0.00	18.10	10	1,111	0.90%
2019/09/04	2	18.20	0	0.00	18.15	2	1,232	0.16%
2019/08/30	0	0.00	4	18.05	18.10	-4	1,247	-0.32%
2019/08/21	0	0.00	1	17.45	17.35	-1	1,297	-0.08%
2019/08/07	1	16.20	0	0.00	16.25	1	1,368	0.07%
2019/07/18	2	18.20	0	0.00	18.05	2	1,809	0.11%
2019/07/08	1	19.10	0	0.00	18.95	1	2,886	0.03%
2019/07/03	0	0.00	1	19.55	19.40	-1	3,047	-0.03%
2019/07/02	1	19.80	1	19.60	19.95	0	3,071	0.00%
2019/06/27	0	0.00	5	19.10	18.95	-5	3,214	-0.16%
2019/06/19	0	0.00	2	19.45	19.55	-2	3,892	-0.05%
2019/06/14	0	0.00	2	19.48	19.40	-2	4,192	-0.05%
2019/06/11	0	0.00	1	19.15	19.15	-1	4,545	-0.02%
2019/06/06	0	0.00	2	18.98	19.05	-2	4,885	-0.04%
2019/06/05	0	0.00	6	19.30	19.10	-6	4,921	-0.12%
2019/06/03	1	18.95	0	0.00	19.00	1	5,485	0.02%
2019/05/29	0	0.00	2	18.30	18.15	-2	5,929	-0.03%
2019/05/22	2	18.20	0	0.00	17.90	2	6,934	0.03%
2019/05/17	2	18.20	2	17.40	17.40	0	7,548	0.00%
2019/05/15	0	0.00	1	18.35	18.30	-1	8,498	-0.01%
2019/05/13	4	17.93	0	0.00	17.75	4	8,610	0.05%
2019/05/09	0	0.00	3	18.65	18.20	-3	8,684	-0.03%
2019/05/07	0	0.00	5	19.10	19.10	-5	8,754	-0.06%
2019/04/30	1	19.30	2	19.80	19.30	-1	8,840	-0.01%
2019/04/29	1	20.05	5	20.10	20.00	-4	8,788	-0.05%
2019/04/25	1	20.80	5	21.00	20.95	-4	8,709	-0.05%
2019/04/24	3	21.00	0	0.00	20.85	3	8,691	0.03%
2019/04/23	36	22.13	26	21.72	21.65	10	8,579	0.12%
2019/04/18	1	21.20	0	0.00	20.70	1	8,058	0.01%
2019/04/17	0	0.00	1	21.35	21.30	-1	7,997	-0.01%
2019/04/16	5	21.97	0	0.00	21.85	5	7,921	0.06%
2019/04/15	1	20.75	3	21.62	21.60	-2	7,713	-0.03%
2019/04/11	22	21.67	13	21.24	21.10	9	7,598	0.12%
2019/04/08	0	0.00	3	21.23	21.10	-3	7,475	-0.04%
2019/04/03	3	21.40	5	21.47	21.15	-2	7,446	-0.03%
2019/04/02	0	0.00	1	21.00	20.80	-1	7,366	-0.01%
2019/03/28	10	20.60	20	20.65	20.40	-10	7,281	-0.14%
2019/03/27	1	21.05	1	20.85	20.85	0	7,371	0.00%
2019/03/26	16	21.56	46	21.67	21.30	-30	7,649	-0.39%
2019/03/25	25	20.65	0	0.00	21.05	25	7,476	0.33%
2019/03/22	11	22.08	10	21.60	21.30	1	7,428	0.01%
2019/03/21	10	21.90	8	21.81	22.15	2	7,226	0.03%
2019/03/19	0	0.00	2	21.00	20.75	-2	7,005	-0.03%
2019/03/18	18	21.22	13	21.25	21.15	5	6,945	0.07%
2019/03/15	10	20.55	10	20.78	20.70	0	6,757	0.00%
2019/03/14	7	20.49	6	20.42	20.55	1	6,726	0.01%
2019/03/13	4	20.90	19	21.12	20.70	-15	6,777	-0.22%
2019/03/12	0	0.00	1	20.50	20.30	-1	6,556	-0.02%
2019/03/08	12	20.72	4	20.60	20.50	8	6,674	0.12%
2019/03/07	37	20.83	1	20.95	20.80	36	6,451	0.56%
2019/03/04	3	20.77	23	20.82	20.90	-20	6,402	-0.31%
2019/02/27	32	20.65	3	20.55	20.60	29	6,134	0.47%
2019/02/22	10	20.60	2	20.65	20.25	8	5,680	0.14%
2019/02/21	0	0.00	1	20.05	20.60	-1	5,529	-0.02%
2019/02/20	6	20.30	5	20.55	20.15	1	5,470	0.02%
2019/02/19	0	0.00	1	20.00	19.90	-1	5,320	-0.02%
2019/02/18	3	20.60	13	20.95	20.30	-10	5,299	-0.19%
2019/02/15	22	19.78	20	20.07	19.75	2	5,062	0.04%
2019/02/14	2	18.73	6	19.11	19.55	-4	4,542	-0.09%
2019/02/13	0	0.00	1	17.75	17.80	-1	4,384	-0.02%
2019/02/12	6	17.26	8	17.53	17.60	-2	4,524	-0.04%
2019/02/11	3	16.90	0	0.00	17.10	3	4,604	0.07%
2019/01/30	2	17.05	0	0.00	17.00	2	4,689	0.04%
2019/01/29	0	0.00	20	16.83	17.05	-20	4,771	-0.42%
2019/01/28	20	17.12	0	0.00	17.05	20	4,912	0.41%
2019/01/25	0	0.00	14	16.93	17.10	-14	5,187	-0.27%
2019/01/24	4	16.50	0	0.00	16.40	4	5,139	0.08%
2019/01/23	6	16.10	11	16.35	16.40	-5	5,304	-0.09%
2019/01/22	5	16.20	4	16.20	16.20	1	5,487	0.02%
2019/01/21	8	16.80	8	17.00	16.60	0	5,589	0.00%
2019/01/17	0	0.00	2	16.40	16.50	-2	5,662	-0.04%
2019/01/16	0	0.00	11	16.60	16.45	-11	5,698	-0.19%
2019/01/04	2	15.43	0	0.00	15.60	2	6,167	0.03%
2018/12/26	2	16.60	1	16.55	16.35	1	6,578	0.02%
2018/12/25	0	0.00	3	16.50	16.50	-3	6,623	-0.05%
2018/12/24	16	17.19	0	0.00	17.15	16	6,751	0.24%
2018/12/22	10	17.15	5	17.20	17.15	5	6,778	0.07%
2018/12/20	4	17.80	4	17.80	17.15	0	7,010	0.00%
2018/12/19	5	18.93	5	18.68	18.35	0	6,916	0.00%
2018/12/18	0	0.00	10	17.55	17.50	-10	6,619	-0.15%
2018/12/17	1	17.20	0	0.00	17.05	1	6,574	0.02%
2018/12/12	0	0.00	2	16.95	17.10	-2	6,567	-0.03%
2018/12/11	0	0.00	5	17.00	16.85	-5	6,585	-0.08%
2018/12/10	0	0.00	1	17.05	16.70	-1	6,789	-0.01%
2018/12/06	10	17.70	0	0.00	16.80	10	6,864	0.15%
2018/12/05	0	0.00	1	18.10	18.30	-1	6,779	-0.01%
2018/12/04	0	0.00	1	18.50	18.50	-1	6,829	-0.01%
2018/12/03	22	18.50	22	18.53	18.50	0	6,770	0.00%
2018/11/29	2	17.80	27	17.85	17.60	-25	6,593	-0.38%
2018/11/28	20	17.87	19	17.84	17.70	1	6,479	0.02%
2018/11/19	0	0.00	5	16.71	17.10	-5	6,144	-0.08%
2018/11/15	3	17.35	6	17.23	16.50	-3	6,016	-0.05%
2018/11/14	1	16.90	0	0.00	17.00	1	5,907	0.02%
2018/11/09	0	0.00	1	16.40	17.15	-1	5,681	-0.02%
2018/11/07	20	16.50	3	16.60	16.30	17	5,495	0.31%
2018/11/05	11	16.58	11	16.85	16.70	0	5,505	0.00%
2018/11/02	6	16.30	22	16.05	16.70	-16	5,372	-0.30%
2018/11/01	20	15.30	0	0.00	15.60	20	5,116	0.39%
2018/10/30	0	0.00	3	14.95	15.20	-3	4,960	-0.06%
2018/10/24	0	0.00	21	14.86	14.85	-21	4,921	-0.43%
2018/10/23	42	15.83	20	14.95	14.95	22	4,996	0.44%
2018/10/22	0	0.00	11	15.12	15.60	-11	4,969	-0.22%
2018/10/17	2	14.75	0	0.00	14.70	2	5,450	0.04%
2018/10/16	1	15.00	0	0.00	15.10	1	5,724	0.02%
2018/10/15	0	0.00	1	15.15	15.00	-1	6,193	-0.02%
2018/10/12	12	14.68	1	14.05	14.75	11	6,200	0.18%
2018/10/11	1	15.25	0	0.00	15.25	1	6,345	0.02%
2018/10/09	3	16.97	0	0.00	16.90	3	6,329	0.05%
2018/10/08	3	18.40	0	0.00	18.30	3	6,201	0.05%
2018/10/05	3	19.80	11	19.89	19.80	-8	6,196	-0.13%
2018/10/04	5	20.50	1	20.50	20.40	4	6,228	0.06%
2018/10/03	7	19.91	1	20.50	20.30	6	6,317	0.09%
2018/10/02	10	21.78	0	0.00	20.35	10	6,449	0.16%
2018/09/28	0	0.00	10	21.60	21.60	-10	6,984	-0.14%
2018/09/27	34	21.80	30	21.80	21.60	4	6,970	0.06%
2018/09/25	2	20.55	2	20.75	20.55	0	6,936	0.00%
2018/09/21	9	20.03	3	20.53	20.35	6	7,004	0.09%
2018/09/20	1	19.90	0	0.00	19.90	1	7,220	0.01%
2018/09/17	1	20.85	0	0.00	20.75	1	8,141	0.01%
2018/09/14	1	20.80	2	21.55	21.60	-1	8,374	-0.01%
2018/09/13	0	0.00	2	20.50	20.55	-2	8,871	-0.02%
2018/09/12	1	19.50	0	0.00	19.35	1	9,600	0.01%
2018/09/11	1	19.85	0	0.00	20.20	1	10,171	0.01%
2018/09/10	4	19.65	0	0.00	19.50	4	10,344	0.04%
2018/09/07	1	21.50	1	22.25	21.65	0	10,298	0.00%
2018/09/05	3	23.38	0	0.00	23.00	3	10,385	0.03%
2018/08/31	11	24.22	11	24.40	24.00	0	10,473	0.00%
2018/08/30	0	0.00	3	23.52	23.80	-3	10,375	-0.03%
2018/08/28	0	0.00	3	23.15	23.05	-3	10,426	-0.03%
2018/08/27	0	0.00	1	22.75	23.05	-1	10,485	-0.01%
2018/08/23	1	22.50	5	22.40	22.35	-4	10,675	-0.04%
2018/08/21	0	0.00	0.2	22.25	22.40	-0.2	11,172	0.00%
2018/08/20	1	22.60	0	0.00	22.10	1	11,180	0.01%
2018/08/16	0	0.00	1	22.70	22.55	-1	11,174	-0.01%
2018/08/15	3	22.15	0	0.00	22.25	3	11,171	0.03%
2018/08/14	5	23.30	3	23.35	23.35	2	11,104	0.02%
2018/08/13	12	22.97	5	22.97	22.75	7	11,218	0.06%
2018/08/10	15	25.58	10	26.25	24.80	5	11,066	0.05%
2018/08/09	14	25.92	1	25.85	25.80	13	11,022	0.12%
2018/08/08	3	26.33	0	0.00	26.10	3	11,075	0.03%
2018/08/06	3	26.98	1	27.50	26.80	2	11,158	0.02%
2018/08/03	2	26.43	1	27.05	27.80	1	11,206	0.01%
2018/08/02	8	27.86	0	0.00	27.10	8	11,191	0.07%
2018/08/01	1	28.60	0	0.00	28.65	1	11,116	0.01%
2018/07/31	3	28.80	0	0.00	28.75	3	11,093	0.03%
2018/07/30	2	28.60	6	28.60	28.60	-4	11,145	-0.04%
2018/07/27	6	29.03	0	0.00	29.50	6	11,101	0.05%
2018/07/26	2	28.80	0	0.00	28.75	2	11,048	0.02%
2018/07/25	2	29.35	11	29.42	29.20	-9	10,983	-0.08%
2018/07/24	1	29.50	11	29.82	29.75	-10	10,894	-0.09%
2018/07/23	12	29.68	6	29.87	29.00	6	10,692	0.06%
2018/07/20	23	29.48	29	29.65	30.25	-6	10,404	-0.06%
2018/07/19	1	28.25	0	0.00	28.50	1	9,941	0.01%
2018/07/18	33	28.58	25	28.22	28.15	8	9,977	0.08%
2018/07/17	2	27.28	0	0.00	27.50	2	9,791	0.02%
2018/07/16	1	28.75	1	28.20	27.75	0	9,749	0.00%
2018/07/12	0	0.00	8	28.50	28.20	-8	9,610	-0.08%
2018/07/11	5	28.81	1	29.10	28.70	4	9,559	0.04%
2018/07/10	2	28.40	2	28.68	28.80	0	9,516	0.00%
2018/07/09	8	28.66	8	28.74	28.90	0	9,332	0.00%
2018/07/06	14	27.67	3	28.38	29.10	11	8,951	0.12%
2018/07/05	1	26.90	0	0.00	26.70	1	8,674	0.01%
2018/07/04	3	26.92	1	26.35	26.40	2	8,667	0.02%
2018/07/03	6	27.89	5	27.40	27.10	1	8,645	0.01%
2018/07/02	1	28.30	4	28.40	28.30	-3	8,549	-0.04%
2018/06/29	23	28.89	23	28.99	28.70	0	8,516	0.00%
2018/06/28	28	28.68	35	28.85	27.90	-7	8,497	-0.08%
2018/06/27	13	29.36	9	29.49	29.25	4	8,282	0.05%
2018/06/26	8	28.59	9	28.62	28.40	-1	7,862	-0.01%
2018/06/25	7	29.58	8	28.25	27.90	-1	7,912	-0.01%
2018/06/22	81	31.99	87	31.24	30.00	-6	7,719	-0.08%
2018/06/21	43	30.01	65	30.88	31.15	-22	7,077	-0.31%
2018/06/20	49	28.08	56	28.49	28.90	-7	6,337	-0.11%
2018/06/19	17	26.33	19	26.11	26.95	-2	5,755	-0.03%
2018/06/14	11	26.40	12	26.63	26.10	-1	5,531	-0.02%
2018/06/13	12	25.59	11	25.68	25.45	1	5,452	0.02%
2018/06/12	5	25.40	2	25.68	25.45	3	5,472	0.05%
2018/06/11	0	0.00	1	25.85	25.35	-1	5,462	-0.02%
2018/06/08	2	26.13	0	0.00	26.00	2	5,461	0.04%
2018/06/07	1	27.20	1	26.75	26.75	0	5,470	0.00%
2018/06/06	1	27.05	0	0.00	27.05	1	5,647	0.02%
2018/06/05	8	26.71	1	26.65	26.65	7	5,842	0.12%
2018/06/04	3	26.22	0	0.00	26.10	3	5,868	0.05%
2018/06/01	8	26.85	0	0.00	26.90	8	5,796	0.14%
2018/05/31	3	27.62	2	27.10	26.50	1	5,749	0.02%
2018/05/30	12	29.72	5	29.44	28.35	7	5,640	0.12%
2018/05/29	3	28.10	7	28.90	28.90	-4	5,324	-0.08%
2018/05/28	0	0.00	4	26.48	26.30	-4	5,210	-0.08%
2018/05/25	0	0.00	1	26.20	26.10	-1	5,249	-0.02%
2018/05/23	6	26.70	0	0.00	26.60	6	5,324	0.11%
2018/05/22	2	27.25	0	0.00	27.05	2	5,393	0.04%
2018/05/21	0	0.00	54	27.39	27.80	-54	5,422	-1.00%
2018/05/18	2	26.40	30	26.17	25.90	-28	5,355	-0.52%
2018/05/17	0	0.00	1	27.85	26.55	-1	5,550	-0.02%
2018/05/16	1	27.30	0	0.00	27.60	1	5,693	0.02%
2018/05/15	5	26.04	6	26.86	26.85	-1	5,781	-0.02%
2018/05/14	2	26.30	0	0.00	26.30	2	5,912	0.03%
2018/05/11	1	26.50	4	26.35	26.65	-3	6,014	-0.05%
2018/05/10	6	25.63	1	26.20	25.20	5	5,914	0.08%
2018/05/09	1	24.60	6	24.52	24.60	-5	5,892	-0.08%
2018/05/08	0	0.00	2	25.23	25.05	-2	5,890	-0.03%
2018/05/07	4	24.56	3	24.95	25.05	1	5,933	0.02%
2018/05/04	2	24.68	1	24.10	23.90	1	5,922	0.02%
2018/05/03	0	0.00	2	23.85	23.85	-2	5,928	-0.03%
2018/05/02	6	23.82	2	23.73	23.70	4	5,947	0.07%
2018/04/30	2	23.13	0	0.00	23.25	2	5,972	0.03%
2018/04/27	1	22.55	2	22.65	22.30	-1	6,007	-0.02%
2018/04/26	1	21.50	2	21.43	21.00	-1	6,148	-0.02%
2018/04/25	13	20.98	13	21.56	21.60	0	6,620	0.00%
2018/04/24	5	20.05	9	20.45	20.90	-4	6,808	-0.06%
2018/04/23	13	20.58	2	20.98	21.00	11	6,836	0.16%
2018/04/20	0	0.00	1	22.65	22.65	-1	7,062	-0.01%
2018/04/19	23	22.65	0	0.00	22.55	23	7,196	0.32%
2018/04/18	2	22.35	2	22.30	22.30	0	7,466	0.00%
2018/04/17	33	22.62	0	0.00	22.20	33	7,541	0.44%
2018/04/16	12	23.70	5	23.20	23.20	7	7,687	0.09%
2018/04/13	1	23.25	2	23.05	23.00	-1	8,000	-0.01%
2018/04/12	1	23.15	0	0.00	23.10	1	8,475	0.01%
2018/04/11	4	23.05	3	23.88	23.40	1	8,792	0.01%
2018/04/10	12	23.91	1	23.00	23.00	11	9,255	0.12%
2018/04/03	1	25.85	0	0.00	25.75	1	10,503	0.01%
2018/04/02	7	26.72	4	27.50	26.50	3	11,171	0.03%
2018/03/31	2	27.30	4	27.25	27.20	-2	11,562	-0.02%
2018/03/30	1	26.05	0	0.00	25.60	1	11,431	0.01%
2018/03/29	3	26.22	2	26.15	25.65	1	11,564	0.01%
2018/03/28	22	26.53	20	26.19	25.90	2	11,759	0.02%
2018/03/27	0	0.00	2.1	26.05	26.05	-2.1	11,555	-0.02%
2018/03/26	4	23.65	2	24.00	23.70	2	11,556	0.02%
2018/03/23	3	24.08	21	24.45	24.00	-18	11,587	-0.16%
2018/03/22	0	0.00	5	26.16	26.05	-5	11,667	-0.04%
2018/03/21	1	27.15	0	0.00	26.80	1	11,725	0.01%
2018/03/20	4	26.91	0	0.00	26.80	4	12,025	0.03%
2018/03/19	15	26.78	0	0.00	26.60	15	12,383	0.12%
2018/03/15	2	27.63	1	27.55	27.55	1	12,935	0.01%
2018/03/14	1	27.30	0	0.00	27.55	1	13,175	0.01%
2018/03/13	1	27.80	0	0.00	27.65	1	13,221	0.01%
2018/03/12	0	0.00	1	28.90	28.20	-1	13,332	-0.01%
2018/03/09	5	26.02	0	0.00	26.70	5	13,288	0.04%
2018/03/08	2	27.88	1	27.70	27.55	1	13,430	0.01%
2018/03/05	2	28.55	0	0.00	28.20	2	14,295	0.01%
2018/03/02	22	29.41	0	0.00	29.30	22	14,638	0.15%
2018/03/01	1	29.50	4	30.01	30.20	-3	14,737	-0.02%
2018/02/27	1	30.50	0	0.00	29.90	1	15,070	0.01%
2018/02/26	0	0.00	3	30.60	30.40	-3	15,303	-0.02%
2018/02/23	3	30.47	0	0.00	30.10	3	15,273	0.02%
2018/02/22	2	29.83	0	0.00	30.50	2	15,393	0.01%
2018/02/21	1	28.85	0	0.00	29.70	1	15,313	0.01%
2018/02/12	4	27.23	1	28.05	27.80	3	15,343	0.02%
2018/02/09	4	25.80	2	26.68	26.60	2	15,288	0.01%
2018/02/08	8	28.64	5	29.34	28.65	3	15,097	0.02%
2018/02/07	3	29.85	0	0.00	28.20	3	14,990	0.02%
2018/02/06	11	29.76	1	29.55	29.35	10	15,184	0.07%
2018/02/05	13	32.55	2	33.08	32.60	11	14,999	0.07%
2018/02/02	1	35.45	2	35.75	35.45	-1	14,916	-0.01%
2018/02/01	3	35.85	6	35.49	35.30	-3	14,938	-0.02%
2018/01/30	2	36.00	9	37.00	35.60	-7	15,085	-0.05%
2018/01/29	6	36.43	9	35.99	36.30	-3	15,087	-0.02%
2018/01/26	2	35.10	2	35.45	35.20	0	15,090	0.00%
2018/01/25	0	0.00	2	36.10	35.80	-2	15,332	-0.01%
2018/01/24	2	36.33	2	36.50	36.05	0	15,375	0.00%
2018/01/23	7	36.37	11	36.05	36.00	-4	15,722	-0.03%
2018/01/22	15	35.76	5	36.71	37.00	10	15,884	0.06%
2018/01/19	42	36.90	2	35.80	35.80	40	15,980	0.25%
2018/01/18	27	40.33	15	39.69	39.55	12	15,534	0.08%
2018/01/17	2	41.03	22	40.99	40.95	-20	15,414	-0.13%
2018/01/16	28	42.03	18	41.22	41.30	10	15,409	0.06%
2018/01/15	13	40.00	8	40.08	40.10	5	15,291	0.03%
2018/01/12	43	41.21	40	40.80	40.25	3	15,232	0.02%
2018/01/11	27	39.97	12	40.01	39.80	15	15,086	0.10%
2018/01/10	14	41.15	11	41.56	40.20	3	15,058	0.02%
2018/01/09	50	41.01	27	40.73	41.20	23	15,144	0.15%
2018/01/08	15	42.34	17	42.29	40.50	-2	15,071	-0.01%
2018/01/05	7	44.23	15	44.58	44.35	-8	14,699	-0.05%
2018/01/04	50	44.78	78	44.28	44.15	-28	14,418	-0.19%
2018/01/03	55	43.46	69	44.11	44.80	-14	13,966	-0.10%
2018/01/02	15	38.63	8	39.96	40.75	7	13,344	0.05%