達運 (6120)-第一金-新竹券商分點個股進出

台股 » 個股 » 達運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達運

(6120)

可現股當沖

股價
15.50
漲跌
--
漲幅
0.00%
成交量
2,596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－第一金-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-新竹券商分點個股進出
第一金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/06	1	15.60	0	0.00	15.50	1	9,510	0.01%
2024/06/05	3	15.58	50	15.50	15.50	-47	9,758	-0.48%
2024/06/04	12.1	15.59	0	0.00	15.55	12.1	9,810	0.12%
2024/06/03	9	15.87	5	15.80	15.75	4	9,870	0.04%
2024/05/31	24	15.97	0	0.00	15.90	24	9,926	0.24%
2024/05/30	20	16.26	1	16.10	16.05	19	10,042	0.19%
2024/05/28	0	0.00	6.2	16.73	16.60	-6.2	9,952	-0.06%
2024/05/27	2	16.18	4	16.24	16.15	-2	9,811	-0.02%
2024/05/24	1	15.25	0	0.00	15.50	1	9,740	0.01%
2024/05/23	1	15.35	1	15.90	15.35	0	9,802	0.00%
2024/05/22	0	0.00	1	15.85	15.70	-1	9,862	-0.01%
2024/05/21	5.1	15.35	10	15.35	15.35	-5	9,879	-0.05%
2024/05/17	2	15.50	0	0.00	15.55	2	10,007	0.02%
2024/05/16	1	15.55	0	0.00	15.70	1	10,175	0.01%
2024/05/15	0.1	15.55	10	15.55	15.50	-9.9	10,424	-0.09%
2024/05/14	10	15.55	0	0.00	15.50	10	10,575	0.09%
2024/05/10	0	0.00	2	15.75	15.80	-2	10,718	-0.02%
2024/05/09	10	16.10	35	16.09	15.80	-25	10,793	-0.23%
2024/05/07	7	15.46	5	15.35	15.55	2	10,891	0.02%
2024/05/03	33	15.83	1	15.40	15.45	32	10,980	0.29%
2024/04/30	1	17.20	3	17.40	17.00	-2	10,716	-0.02%
2024/04/29	1	17.45	2	17.40	17.50	-1	10,872	-0.01%
2024/04/26	2	16.90	4	17.20	17.00	-2	10,955	-0.02%
2024/04/25	6	16.95	0	0.00	16.85	6	11,515	0.05%
2024/04/24	1	16.90	0	0.00	16.80	1	12,382	0.01%
2024/04/23	7	16.74	9	17.01	16.70	-2	12,508	-0.02%
2024/04/22	2	16.75	70	16.78	16.80	-68	12,501	-0.54%
2024/04/19	3	15.75	0	0.00	15.75	3	12,587	0.02%
2024/04/18	0	0.00	1	15.55	15.90	-1	13,006	-0.01%
2024/04/17	6	15.67	1	15.80	15.60	5	14,719	0.03%
2024/04/16	27	16.04	3	16.02	15.60	24	15,102	0.16%
2024/04/15	13	16.58	2	16.55	16.40	11	15,356	0.07%
2024/04/12	33	16.94	86.6	17.00	16.75	-53.6	15,296	-0.35%
2024/04/11	23	17.47	0	0.00	17.15	23	15,201	0.15%
2024/04/10	90	17.57	2	17.90	17.55	88	15,264	0.58%
2024/04/09	35	17.58	6	17.64	17.25	29	15,120	0.19%
2024/04/08	17	18.41	12	18.17	17.90	5	14,805	0.03%
2024/04/03	30.6	18.35	8	17.64	18.60	22.6	13,686	0.16%
2024/04/02	19	17.55	12	17.24	16.95	7	12,806	0.05%
2024/04/01	2	16.55	0	0.00	16.55	2	12,262	0.02%
2024/03/29	5	16.40	10	16.10	16.10	-5	12,158	-0.04%
2024/03/28	0	0.00	1	16.15	16.15	-1	12,089	-0.01%
2024/03/27	1	15.95	0	0.00	15.95	1	12,044	0.01%
2024/03/26	10	16.15	0	0.00	15.90	10	12,016	0.08%
2024/03/25	1	16.35	0	0.00	16.25	1	11,947	0.01%
2024/03/19	1	16.05	22	15.96	15.85	-21	11,777	-0.18%
2024/03/15	1	15.50	0	0.00	15.75	1	11,764	0.01%
2024/03/13	5	16.08	3	16.75	15.95	2	11,681	0.02%
2024/03/12	25	16.76	5	16.99	16.95	20	11,466	0.17%
2024/03/11	3	16.45	0	0.00	16.50	3	11,000	0.03%
2024/03/05	1	16.15	1	15.90	16.05	0	10,524	0.00%
2024/03/04	2	15.65	8	15.45	15.50	-6	10,356	-0.06%
2024/02/29	1	15.85	5	15.65	15.65	-4	10,277	-0.04%
2024/02/27	3	15.83	0	0.00	15.80	3	10,237	0.03%
2024/02/26	1	16.15	0	0.00	16.20	1	10,170	0.01%
2024/02/23	0	0.00	1	16.20	16.20	-1	10,157	-0.01%
2024/02/22	13	16.35	0	0.00	16.35	13	10,080	0.13%
2024/02/21	1	16.50	0	0.00	16.50	1	10,022	0.01%
2024/02/20	4	16.88	0	0.00	16.65	4	9,965	0.04%
2024/02/19	0	0.00	1	17.15	16.85	-1	9,869	-0.01%
2024/02/16	0	0.00	9	17.01	17.10	-9	9,692	-0.09%
2024/02/05	1	15.50	0	0.00	15.75	1	9,238	0.01%
2024/02/01	1	15.50	0	0.00	15.35	1	9,110	0.01%
2024/01/31	1	15.55	38	15.62	15.50	-37	9,015	-0.41%
2024/01/30	2	15.90	0	0.00	16.10	2	8,903	0.02%
2024/01/26	1	16.05	3	15.80	15.80	-2	8,713	-0.02%
2024/01/24	0	0.00	12	16.25	16.25	-12	8,453	-0.14%
2024/01/23	1	16.70	1	17.15	16.40	0	8,338	0.00%
2024/01/22	13	16.68	0	0.00	16.45	13	8,093	0.16%
2024/01/19	31	17.05	24	16.91	16.90	7	7,868	0.09%
2024/01/18	1	16.85	9	17.28	17.45	-8	7,224	-0.11%
2024/01/16	0	0.00	1	16.65	16.40	-1	6,114	-0.02%
2024/01/15	0	0.00	2	17.10	16.80	-2	5,822	-0.03%
2024/01/12	7	16.51	1	16.55	16.80	6	5,465	0.11%
2024/01/11	431	16.79	449	16.92	16.45	-18	4,982	-0.36%	大買/大賣/
2024/01/10	1	14.40	8	16.04	16.25	-7	3,206	-0.22%
2024/01/09	23	15.00	11	15.10	14.80	12	2,785	0.43%
2024/01/08	0	0.00	1	14.35	14.15	-1	2,602	-0.04%
2024/01/05	0	0.00	2	14.10	14.15	-2	2,603	-0.08%
2024/01/04	33	14.20	0	0.00	14.15	33	2,574	1.28%
2024/01/02	20	13.45	0	0.00	13.40	20	2,594	0.77%
2023/12/29	0	0.00	20	13.40	13.40	-20	2,759	-0.72%
2023/12/26	0	0.00	1	13.45	13.40	-1	3,005	-0.03%
2023/12/22	0	0.00	1	13.50	13.25	-1	3,109	-0.03%
2023/12/20	0	0.00	1	13.50	13.50	-1	3,214	-0.03%
2023/12/19	3	13.25	3	13.30	13.30	0	3,325	0.00%
2023/12/18	0	0.00	1	13.60	13.45	-1	3,336	-0.03%
2023/12/14	0	0.00	1	13.70	13.70	-1	3,554	-0.03%
2023/12/08	0	0.00	1	13.80	13.80	-1	4,394	-0.02%
2023/11/22	1	14.15	0	0.00	14.10	1	5,085	0.02%
2023/11/17	1	13.80	0	0.00	13.75	1	5,101	0.02%
2023/11/13	1	13.40	0	0.00	13.40	1	5,230	0.02%
2023/11/01	0	0.00	11	13.71	13.75	-11	5,987	-0.18%
2023/10/30	1	13.95	2	14.00	13.95	-1	6,089	-0.02%
2023/10/27	0	0.00	3	14.05	13.95	-3	6,108	-0.05%
2023/10/24	0	0.00	1	13.90	14.15	-1	6,379	-0.02%
2023/10/20	3	13.53	0	0.00	13.50	3	6,653	0.05%
2023/10/19	1	13.70	0	0.00	13.80	1	6,736	0.01%
2023/10/17	2	14.23	0	0.00	14.15	2	7,104	0.03%
2023/10/16	6	14.93	0	0.00	14.30	6	7,417	0.08%
2023/10/13	1	14.75	0	0.00	14.70	1	7,394	0.01%
2023/10/12	3	15.00	0	0.00	14.85	3	7,571	0.04%
2023/10/11	3	14.78	0	0.00	14.75	3	7,913	0.04%
2023/10/06	5	16.25	10	16.25	15.90	-5	8,521	-0.06%
2023/10/05	0	0.00	3	16.50	16.30	-3	9,007	-0.03%
2023/10/04	6	15.88	0	0.00	16.20	6	9,543	0.06%
2023/10/02	0	0.00	22	15.95	16.15	-22	9,763	-0.23%
2023/09/28	1	15.85	0	0.00	15.80	1	9,746	0.01%
2023/09/22	3	15.20	0	0.00	16.00	3	9,645	0.03%
2023/09/21	1	15.40	0	0.00	15.45	1	9,548	0.01%
2023/09/20	2	15.65	0	0.00	15.55	2	9,535	0.02%
2023/09/19	1	15.65	0	0.00	15.85	1	9,608	0.01%
2023/09/18	4	15.96	15	15.99	16.10	-11	9,959	-0.11%
2023/09/15	20	15.79	0	0.00	15.55	20	10,661	0.19%
2023/09/14	10	15.83	3	15.87	15.70	7	10,989	0.06%
2023/09/12	1	15.05	4	16.06	14.50	-3	11,354	-0.03%
2023/09/11	0	0.00	2	15.50	15.50	-2	10,920	-0.02%
2023/09/08	2	14.00	7	14.11	14.10	-5	10,897	-0.05%
2023/09/06	4	14.60	0	0.00	14.60	4	10,845	0.04%
2023/09/01	3	15.00	0	0.00	14.90	3	10,824	0.03%
2023/08/30	0	0.00	10	14.70	14.75	-10	10,924	-0.09%
2023/08/23	4	14.36	7	14.69	14.50	-3	10,905	-0.03%
2023/08/22	0	14.75	0	0.00	14.60	0	10,845	0.00%
2023/08/16	0	0.00	1	15.20	15.10	-1	10,657	-0.01%
2023/08/15	2	15.43	0	0.00	15.45	2	10,600	0.02%
2023/08/14	0	0.00	5	14.80	14.85	-5	10,529	-0.05%
2023/08/11	2	15.08	3	15.15	15.30	-1	10,457	-0.01%
2023/08/10	0	0.00	5	14.41	14.70	-5	10,312	-0.05%
2023/08/09	5	15.12	0	0.00	15.10	5	10,074	0.05%
2023/08/07	1	16.45	0	0.00	16.50	1	9,784	0.01%
2023/08/04	0	0.00	1	16.30	16.25	-1	9,731	-0.01%
2023/07/31	5	16.70	2	17.10	16.65	3	9,576	0.03%
2023/07/27	1	17.40	3	17.17	17.20	-2	9,398	-0.02%
2023/07/26	2	16.80	10	16.36	16.45	-8	9,213	-0.09%
2023/07/24	0	0.00	0.1	17.25	17.25	-0.1	8,812	0.00%
2023/07/21	5	17.85	0	0.00	17.70	5	8,670	0.06%
2023/07/20	0	0.00	2	19.08	18.90	-2	8,434	-0.02%
2023/07/19	2	19.03	14	19.31	19.20	-12	8,219	-0.15%
2023/07/18	3	18.77	35	18.29	18.20	-32	7,875	-0.41%
2023/07/17	3	18.90	3	19.23	18.95	0	7,689	0.00%
2023/07/14	22	18.58	10	18.64	18.75	12	7,505	0.16%
2023/07/13	19	19.66	24	19.93	19.15	-5	7,164	-0.07%
2023/07/12	0	0.00	20	18.33	18.90	-20	6,415	-0.31%
2023/07/11	29	17.63	4	17.58	17.70	25	5,935	0.42%
2023/07/10	15	16.90	2	16.85	17.50	13	5,248	0.25%
2023/07/07	0	0.00	4	15.90	15.95	-4	4,908	-0.08%
2023/06/30	0	0.00	2	15.15	15.15	-2	4,708	-0.04%
2023/06/29	0	0.00	0.1	15.00	14.70	-0.1	4,689	0.00%
2023/06/28	10	14.60	0	0.00	14.55	10	4,674	0.21%
2023/06/27	4	14.20	0	0.00	14.40	4	4,644	0.09%
2023/06/26	0	15.68	11	16.35	15.25	-11	4,497	-0.24%
2023/06/21	17	15.99	8	15.93	15.85	9	4,000	0.23%
2023/06/20	1	14.45	27	15.43	15.55	-26	3,047	-0.85%
2023/06/19	14	13.92	17	13.87	14.15	-3	2,575	-0.12%
2023/06/15	0	0.00	1	12.35	12.35	-1	1,761	-0.06%
2023/06/09	0	0.00	3	10.95	10.85	-3	1,595	-0.19%
2023/06/07	0	0.00	1	10.90	10.80	-1	1,573	-0.06%
2023/06/06	3	10.85	0	0.00	10.90	3	1,579	0.19%
2023/06/05	2	10.90	0	0.00	10.85	2	1,580	0.13%
2023/06/02	1	10.75	0	0.00	10.75	1	1,456	0.07%
2023/06/01	0	0.00	1	10.85	10.80	-1	1,459	-0.07%
2023/05/17	1	10.40	0	0.00	10.40	1	1,528	0.07%
2023/05/12	1	9.96	1	10.05	10.05	0	1,578	0.00%
2023/05/08	1	10.25	0	0.00	10.20	1	1,652	0.06%
2023/04/20	0	0.00	20	11.10	10.65	-20	1,608	-1.24%
2023/04/07	1	10.70	0	0.00	10.70	1	1,316	0.08%
2023/03/29	1	10.35	0	0.00	10.45	1	1,266	0.08%
2023/03/27	0	0.00	2	10.65	10.65	-2	1,253	-0.16%
2023/03/22	1	10.70	0	0.00	10.60	1	1,209	0.08%
2023/03/17	0	0.00	1	10.05	10.05	-1	1,076	-0.09%
2023/03/13	0	10.10	0	0.00	10.00	0	1,082	0.00%
2023/03/10	0	0.00	2	10.05	10.15	-2	1,076	-0.19%
2023/02/14	3	9.67	0	0.00	9.78	3	782	0.38%
2023/02/09	0	9.60	0	0.00	9.52	0	724	0.00%
2023/02/06	0	0.00	3	9.51	9.52	-3	676	-0.44%
2023/01/16	4	8.71	1,036	8.73	8.70	-1,032	625	-165.07%	大賣/鉅額交易
2023/01/13	0	0.00	369	8.88	8.85	-369	604	-61.01%	大賣/鉅額交易
2022/12/28	1	8.89	0	0.00	8.88	1	688	0.15%
2022/12/23	0	0.00	2	8.92	9.05	-2	716	-0.28%
2022/12/22	0	0.00	4	8.90	8.84	-4	716	-0.56%
2022/12/21	5	8.71	0	0.00	8.83	5	737	0.68%
2022/12/20	1	8.75	1	8.74	8.71	0	744	0.00%
2022/12/19	2	8.80	1	8.84	8.81	1	783	0.13%
2022/12/16	0	0.00	1	8.91	8.90	-1	788	-0.13%
2022/12/15	0	0.00	1	9.05	9.06	-1	793	-0.13%
2022/12/12	2	8.82	2	8.96	8.98	0	810	0.00%
2022/12/09	0	0.00	2	8.99	8.95	-2	809	-0.25%
2022/12/08	3	8.96	0	0.00	8.96	3	814	0.37%
2022/12/07	1	9.02	0	0.00	9.00	1	821	0.12%
2022/12/06	0	0.00	4	9.16	9.13	-4	816	-0.49%
2022/11/28	1	8.99	0	0.00	8.98	1	907	0.11%
2022/11/22	0.5	9.06	0	0.00	9.05	0.5	1,229	0.04%
2022/11/08	0.1	9.10	0	0.00	8.95	0.1	1,411	0.00%
2022/11/07	0	0.00	5	9.02	9.00	-5	1,421	-0.35%
2022/11/04	0	0.00	5	8.81	8.98	-5	1,463	-0.34%
2022/11/03	0.1	8.91	0	0.00	8.88	0.1	1,468	0.00%
2022/10/28	10	8.67	7	8.56	8.56	3	1,522	0.20%
2022/10/26	0	0.00	3	8.94	8.85	-3	1,525	-0.20%
2022/10/24	0.1	9.00	0	0.00	8.95	0.1	1,553	0.00%
2022/10/21	5	8.78	0	0.00	8.75	5	1,552	0.32%
2022/10/19	125	9.14	0	0.00	9.07	125	1,581	7.90%	大買/鉅額交易
2022/10/13	0	0.00	5	8.60	8.56	-5	1,636	-0.31%
2022/10/12	0	0.00	3	9.06	9.01	-3	1,631	-0.18%
2022/10/07	94	9.33	0	0.00	9.36	94	1,643	5.72%
2022/10/06	35	9.21	0	0.00	9.23	35	1,644	2.13%
2022/10/05	425	9.21	0	0.00	9.22	425	1,652	25.72%	大買/鉅額交易
2022/10/04	29	8.90	0	0.00	8.98	29	1,664	1.74%
2022/10/03	347	8.80	0	0.00	8.82	347	1,663	20.86%	大買/鉅額交易
2022/09/30	350	8.67	0	0.00	8.80	350	1,678	20.85%	大買/鉅額交易
2022/09/29	0	0.00	6	8.47	8.59	-6	1,689	-0.36%
2022/09/28	0	0.00	2	8.23	8.23	-2	1,702	-0.12%
2022/09/27	1	8.63	0	0.00	8.62	1	1,701	0.06%
2022/09/26	2	8.74	0	0.00	8.59	2	1,707	0.12%
2022/09/16	0	9.59	0	0.00	9.45	0	1,783	0.00%
2022/09/13	0.1	9.49	0	0.00	9.45	0.1	1,849	0.01%
2022/09/12	1.3	9.49	0	0.00	9.40	1.3	1,896	0.07%
2022/09/08	1	9.54	0	0.00	9.57	1	1,913	0.05%
2022/09/06	0.8	9.48	0	0.00	9.45	0.8	1,940	0.04%
2022/09/05	0.5	9.71	0	0.00	9.60	0.5	1,962	0.03%
2022/09/02	4	9.93	0	0.00	9.90	4	1,958	0.20%
2022/09/01	5	10.07	0	0.00	10.05	5	1,960	0.26%
2022/08/23	0	0.00	4	10.20	10.20	-4	2,440	-0.16%
2022/08/19	1	10.50	0	0.00	10.70	1	2,648	0.04%
2022/08/15	3	10.47	0	0.00	10.50	3	3,127	0.10%
2022/07/19	1	9.90	0	0.00	9.92	1	3,151	0.03%
2022/07/18	1	9.65	0	0.00	9.80	1	3,153	0.03%
2022/07/01	1	9.30	0	0.00	9.06	1	3,223	0.03%
2022/06/30	0	0.00	4	9.81	9.68	-4	3,217	-0.12%
2022/06/29	2	10.05	0	0.00	10.05	2	3,222	0.06%
2022/06/28	0.2	10.15	0	0.00	10.10	0.2	3,243	0.01%
2022/06/20	0.2	10.00	0	0.00	9.66	0.2	3,264	0.01%
2022/06/16	2	10.20	0	0.00	10.10	2	3,230	0.06%
2022/06/09	2	10.85	0	0.00	10.60	2	3,235	0.06%
2022/05/31	2	10.70	0	0.00	10.65	2	2,886	0.07%
2022/05/30	0.1	10.50	0	0.00	10.40	0.1	2,659	0.00%
2022/05/27	1	10.40	0	0.00	10.45	1	2,700	0.04%
2022/05/19	1	10.85	0	0.00	10.85	1	2,164	0.05%
2022/05/16	0	0.00	11	10.40	10.35	-11	2,165	-0.51%
2022/05/13	11	10.25	0	0.00	10.40	11	2,197	0.50%
2022/05/03	1	10.55	1	10.70	10.75	0	2,489	0.00%
2022/04/29	1	10.65	0	0.00	10.60	1	2,523	0.04%
2022/04/26	0	0.00	67	10.80	10.75	-67	2,597	-2.58%
2022/04/25	2	10.78	2	10.85	10.75	0	2,627	0.00%
2022/04/20	1	11.35	16	11.24	11.30	-15	2,815	-0.53%
2022/04/19	7	11.37	5	11.41	11.20	2	3,010	0.07%
2022/04/18	12.1	10.90	1	10.90	10.90	11.1	3,160	0.35%
2022/04/15	2	11.03	2	11.00	11.05	0	3,583	0.00%
2022/04/14	0	0.00	11	11.20	11.15	-11	3,739	-0.29%
2022/04/13	0	0.00	5	11.35	11.35	-5	3,916	-0.13%
2022/04/12	15.1	11.10	4	11.05	11.05	11.1	4,330	0.26%
2022/04/11	2.1	11.20	2	11.15	11.15	0.1	4,688	0.00%
2022/04/07	7.1	11.65	5	11.45	11.45	2.1	6,608	0.03%
2022/04/06	1	11.80	0	0.00	11.90	1	6,749	0.01%
2022/04/01	0	0.00	13	12.00	11.95	-13	7,088	-0.18%
2022/03/31	3	12.15	3	12.10	12.10	0	7,157	0.00%
2022/03/30	1	12.20	1	12.25	12.25	0	7,207	0.00%
2022/03/29	6	12.43	4	12.36	12.30	2	7,276	0.03%
2022/03/28	6	12.62	5	12.60	12.60	1	7,773	0.01%
2022/03/25	3	12.75	0	0.00	12.85	3	7,848	0.04%
2022/03/24	2	12.85	1	12.95	12.95	1	7,888	0.01%
2022/03/23	0	0.00	14	13.04	13.00	-14	8,054	-0.17%
2022/03/21	2	12.90	3	13.00	12.90	-1	9,065	-0.01%
2022/03/16	2	12.78	2	12.75	12.75	0	10,964	0.00%
2022/03/11	2	13.00	0	0.00	13.20	2	11,265	0.02%
2022/03/10	0	0.00	2	13.20	13.10	-2	11,290	-0.02%
2022/03/09	2	12.80	0	0.00	12.80	2	11,254	0.02%
2022/03/08	1	12.35	1	12.30	12.15	0	11,217	0.00%
2022/03/07	8	12.23	8	12.30	12.20	0	11,190	0.00%
2022/03/04	3	12.85	2	12.80	12.80	1	11,281	0.01%
2022/03/02	2	12.83	0	0.00	13.00	2	11,335	0.02%
2022/03/01	1	12.90	1	13.15	13.15	0	11,239	0.00%
2022/02/25	10	12.89	4	12.86	12.80	6	11,249	0.05%
2022/02/24	10	13.04	10	12.90	12.85	0	11,276	0.00%
2022/02/22	23	13.55	21	13.51	13.60	2	11,281	0.02%
2022/02/21	0	0.00	1	13.80	14.00	-1	11,304	-0.01%
2022/02/17	1	13.85	0	0.00	13.85	1	11,282	0.01%
2022/02/16	0	0.00	19	14.25	14.10	-19	11,265	-0.17%
2022/02/15	10	14.25	0	0.00	13.90	10	11,272	0.09%
2022/02/14	0	0.00	10	13.85	13.90	-10	11,236	-0.09%
2022/02/11	1	14.40	0	0.00	14.30	1	11,205	0.01%
2022/02/09	12	14.23	0	0.00	14.30	12	11,116	0.11%
2022/02/08	8	13.91	0	0.00	14.00	8	11,059	0.07%
2022/02/07	0	0.00	7	13.45	13.45	-7	11,009	-0.06%
2022/01/26	2	12.70	0	0.00	12.70	2	10,980	0.02%
2022/01/25	7	13.10	0	0.00	12.75	7	10,972	0.06%
2022/01/21	8	13.44	9	13.28	13.25	-1	10,923	-0.01%
2022/01/20	1	13.75	8	13.83	13.70	-7	10,900	-0.06%
2022/01/18	1	14.00	0	0.00	13.75	1	10,828	0.01%
2022/01/17	3	13.55	0	0.00	13.65	3	10,791	0.03%
2022/01/14	0	0.00	4	13.33	13.35	-4	10,755	-0.04%
2022/01/13	11	13.84	80	13.77	13.70	-69	10,673	-0.65%
2022/01/12	2	14.00	13	14.18	14.00	-11	10,594	-0.10%
2022/01/11	21	14.04	17	14.12	14.15	4	10,392	0.04%
2022/01/10	5	14.82	0	0.00	14.40	5	10,207	0.05%
2022/01/07	52	14.89	0	0.00	14.55	52	9,773	0.53%
2022/01/05	48	14.99	1	15.10	14.90	47	9,413	0.50%
2022/01/04	18	15.21	30	15.34	15.10	-12	8,986	-0.13%
2022/01/03	53	16.14	26	16.11	16.10	27	8,602	0.31%
2021/12/30	12	15.20	91	15.98	16.00	-79	7,340	-1.08%
2021/12/29	1	14.55	0	0.00	14.55	1	6,655	0.02%
2021/12/28	10	14.95	1	14.40	14.60	9	6,490	0.14%
2021/12/27	10	14.28	3	14.48	14.45	7	6,159	0.11%
2021/12/24	5	14.11	6	14.10	14.10	-1	6,077	-0.02%
2021/12/23	0	0.00	11	14.48	14.35	-11	6,005	-0.18%
2021/12/22	18	14.49	2	14.65	14.30	16	5,924	0.27%
2021/12/21	4	14.03	0	0.00	13.95	4	5,385	0.07%
2021/12/20	10	14.08	0	0.00	14.10	10	5,307	0.19%
2021/12/17	6	14.05	0	0.00	14.00	6	5,250	0.11%
2021/12/16	45	14.85	2	14.60	14.85	43	5,064	0.85%
2021/12/15	210	14.61	157	14.79	14.60	53	4,812	1.10%	大買/大賣/
2021/12/14	42	14.87	24	15.75	14.10	18	4,038	0.45%
2021/12/13	0	0.00	1	15.55	15.55	-1	3,048	-0.03%
2021/12/10	531	13.37	530	13.46	14.15	1	2,758	0.04%	大買/大賣/
2021/12/07	1	11.50	0	0.00	11.50	1	1,810	0.06%
2021/12/06	2	11.45	0	0.00	11.45	2	1,682	0.12%
2021/12/01	5	10.95	0	0.00	11.10	5	1,688	0.30%
2021/11/10	1	11.25	0	0.00	11.15	1	1,203	0.08%
2021/11/04	18	11.16	0	0.00	11.10	18	1,268	1.42%
2021/10/22	0	0.00	10	11.25	11.15	-10	1,361	-0.73%
2021/10/20	0	0.00	16	10.95	10.80	-16	1,380	-1.16%
2021/10/13	16	10.45	0	0.00	10.30	16	1,672	0.96%
2021/10/06	1	10.30	0	0.00	10.20	1	1,745	0.06%
2021/09/29	10	11.05	0	0.00	11.15	10	1,707	0.59%
2021/09/28	0	0.00	7.3	11.40	11.45	-7.3	1,721	-0.42%
2021/09/08	1	10.90	0	0.00	10.85	1	1,860	0.05%
2021/08/25	0	0.00	1	12.10	12.15	-1	1,883	-0.05%
2021/08/19	1	11.60	0	0.00	11.40	1	1,928	0.05%
2021/08/16	0	0.00	2	12.00	11.90	-2	1,948	-0.10%
2021/08/13	1	12.65	0	0.00	12.25	1	1,972	0.05%
2021/08/11	3	12.75	0	0.00	12.50	3	1,996	0.15%
2021/08/04	1	14.00	10	13.80	14.10	-9	2,129	-0.42%
2021/07/28	0	0.00	11	13.25	13.35	-11	2,338	-0.47%
2021/07/27	11	13.90	0	0.00	13.55	11	2,436	0.45%
2021/07/26	0	0.00	10	14.25	14.05	-10	2,533	-0.39%
2021/07/23	0	0.00	1	13.85	14.00	-1	2,604	-0.04%
2021/07/22	10	13.80	0	0.00	13.80	10	2,696	0.37%
2021/07/20	3	13.57	1	13.60	13.45	2	3,015	0.07%
2021/07/19	4	14.24	2	14.08	14.25	2	3,107	0.06%
2021/07/16	1	13.60	1	13.80	13.60	0	3,274	0.00%
2021/07/15	0	0.00	1	13.45	13.45	-1	3,479	-0.03%
2021/07/13	1	13.85	2	13.90	13.70	-1	3,579	-0.03%
2021/07/08	2	13.58	1	13.70	13.40	1	3,902	0.03%
2021/07/07	1	13.40	1	13.55	13.25	0	3,992	0.00%
2021/07/05	1	13.80	3	13.60	13.75	-2	4,274	-0.05%
2021/06/29	1	13.45	0	0.00	13.40	1	4,776	0.02%
2021/06/24	2	13.83	2	13.83	13.85	0	5,440	0.00%
2021/06/23	1	13.65	1	13.60	13.55	0	5,450	0.00%
2021/06/15	1	13.80	1	13.95	13.85	0	6,337	0.00%
2021/06/08	1	13.95	1	14.20	13.95	0	6,375	0.00%
2021/06/01	1	14.15	1	14.25	14.30	0	6,363	0.00%
2021/05/28	1	13.75	1	14.00	13.65	0	6,333	0.00%
2021/05/21	1	12.85	1	13.10	12.85	0	6,448	0.00%
2021/05/19	0	0.00	9	12.50	12.85	-9	6,491	-0.14%
2021/05/18	18	11.89	0	0.00	12.30	18	6,486	0.28%
2021/05/13	2	12.35	1	12.55	12.45	1	6,367	0.02%
2021/05/12	2	13.28	0	0.00	12.70	2	6,401	0.03%
2021/05/11	2	14.93	0	0.00	14.05	2	6,343	0.03%
2021/05/06	0	0.00	1	14.80	14.35	-1	6,262	-0.02%
2021/05/05	1	15.10	10	14.55	14.55	-9	6,200	-0.15%
2021/05/03	1	16.20	0	0.00	15.85	1	6,039	0.02%
2021/04/28	0	0.00	4	17.68	17.75	-4	5,858	-0.07%
2021/04/27	0	0.00	5	17.75	17.70	-5	5,780	-0.09%
2021/04/26	16	18.12	1	18.10	18.25	15	5,597	0.27%
2021/04/23	1	17.65	0	0.00	18.00	1	5,401	0.02%
2021/04/22	1	18.60	11	17.92	17.00	-10	5,269	-0.19%
2021/04/21	2	17.75	1	17.85	18.35	1	5,031	0.02%
2021/04/20	11	17.60	3	17.50	17.40	8	4,900	0.16%
2021/04/15	2	17.50	2	17.13	17.45	0	4,768	0.00%
2021/04/14	5	17.10	0	0.00	16.75	5	4,583	0.11%
2021/04/13	5	17.30	0	0.00	16.90	5	4,557	0.11%
2021/04/12	10	17.73	101	17.71	17.70	-91	4,493	-2.03%	大賣/
2021/04/09	107	17.96	3	18.10	17.35	104	4,339	2.40%	大買/鉅額交易
2021/04/08	11	17.32	2	17.30	17.30	9	4,247	0.21%
2021/04/07	5	17.00	0	0.00	17.35	5	4,208	0.12%
2021/04/06	5	17.00	3	16.95	16.85	2	4,178	0.05%
2021/04/01	0	0.00	1	17.15	17.00	-1	4,311	-0.02%
2021/03/31	6	16.79	3	16.90	16.85	3	4,099	0.07%
2021/03/30	1	16.15	1.1	16.38	16.10	-0.1	3,892	0.00%
2021/03/25	2	14.70	0	0.00	14.55	2	3,595	0.06%
2021/03/24	0	0.00	3.4	14.95	14.90	-3.4	3,567	-0.09%
2021/03/23	3	15.30	0	0.00	15.10	3	3,541	0.08%
2021/03/22	15	15.38	16	15.61	15.55	-1	3,447	-0.03%
2021/03/19	3	15.00	10	15.12	15.00	-7	3,346	-0.21%
2021/03/18	0	0.00	6	14.60	15.30	-6	3,049	-0.20%
2021/03/16	5	14.10	0	0.00	14.05	5	2,875	0.17%
2021/03/15	0	0.00	5	14.25	14.20	-5	2,941	-0.17%
2021/03/11	0	0.00	2	14.10	14.05	-2	3,131	-0.06%
2021/03/09	14	13.48	15	13.67	13.65	-1	3,383	-0.03%
2021/03/08	1	13.85	1	13.50	13.50	0	3,479	0.00%
2021/03/05	9	13.68	7	13.50	13.50	2	3,730	0.05%
2021/03/03	5	13.75	5	13.99	14.10	0	3,955	0.00%
2021/03/02	0	0.00	1	14.10	13.85	-1	3,969	-0.03%
2021/02/26	1	14.10	0	0.00	14.20	1	3,976	0.03%
2021/02/24	0	0.00	1	14.05	13.95	-1	4,016	-0.02%
2021/02/22	1	13.80	0	0.00	14.05	1	4,684	0.02%
2021/02/19	0	0.00	1	13.55	13.50	-1	4,625	-0.02%
2021/02/04	1	12.70	0	0.00	12.70	1	4,590	0.02%
2021/01/29	0	0.00	1	12.70	12.25	-1	4,401	-0.02%
2021/01/26	0	0.00	8	12.85	12.50	-8	4,367	-0.18%
2021/01/25	1	12.75	2	12.60	12.55	-1	4,361	-0.02%
2021/01/21	8	12.80	0	0.00	12.40	8	4,341	0.18%
2021/01/13	1	14.05	0	0.00	14.00	1	4,188	0.02%
2021/01/12	9	13.56	9	13.30	13.30	0	4,103	0.00%
2021/01/08	9	13.64	8	13.62	13.60	1	4,066	0.02%
2021/01/07	2	13.68	2	13.95	13.80	0	4,093	0.00%
2021/01/04	2	14.20	2	14.28	14.25	0	3,993	0.00%
2020/12/31	0	0.00	8	14.16	14.10	-8	3,966	-0.20%
2020/12/30	4	14.36	2	14.35	14.25	2	3,931	0.05%
2020/12/29	13	14.50	10	14.48	14.50	3	3,900	0.08%
2020/12/28	7	14.74	3	14.95	14.85	4	3,815	0.10%
2020/12/25	1	14.20	0	0.00	14.10	1	3,536	0.03%
2020/12/24	3	14.20	1	14.15	14.05	2	3,515	0.06%
2020/12/22	0	0.00	1	14.20	13.80	-1	3,450	-0.03%
2020/12/21	16	13.44	18	13.50	13.60	-2	3,323	-0.06%
2020/12/18	1	13.70	0	0.00	13.70	1	3,302	0.03%
2020/12/17	2	13.90	2	13.95	13.85	0	3,288	0.00%
2020/12/16	3	13.73	0	0.00	13.80	3	3,303	0.09%
2020/12/15	3	14.23	0	0.00	13.65	3	3,289	0.09%
2020/12/14	2	13.63	3	14.18	14.15	-1	3,262	-0.03%
2020/12/11	27	13.67	27	13.63	13.60	0	3,222	0.00%
2020/12/10	2	13.95	0	0.00	13.95	2	3,164	0.06%
2020/12/09	3	14.15	14	14.45	14.10	-11	3,119	-0.35%
2020/12/08	16	13.91	10	13.93	13.85	6	3,059	0.20%
2020/12/07	11	14.31	6	14.48	14.25	5	3,048	0.16%
2020/12/04	6	13.88	7	14.14	14.50	-1	2,894	-0.03%
2020/12/03	24	13.78	24	13.74	13.65	0	2,678	0.00%
2020/12/02	17	13.92	12	13.93	13.90	5	2,725	0.18%
2020/12/01	0	0.00	11	14.03	14.30	-11	2,750	-0.40%
2020/11/30	13	13.53	3	13.28	13.70	10	2,681	0.37%
2020/11/27	1	12.75	8	12.91	12.95	-7	2,474	-0.28%
2020/11/26	1	12.60	3	12.80	12.70	-2	2,480	-0.08%
2020/11/25	8	12.56	18	12.73	12.55	-10	2,452	-0.41%
2020/11/24	10	12.67	17	12.78	12.50	-7	2,414	-0.29%
2020/11/23	8	12.47	6	12.60	12.65	2	2,395	0.08%
2020/11/20	620	12.98	612	13.13	12.65	8	2,329	0.34%	大買/大賣/
2020/11/19	20	12.25	3	12.82	12.90	17	1,896	0.90%
2020/11/04	0	0.00	8	11.10	11.15	-8	1,658	-0.48%
2020/10/29	8	11.30	0	0.00	11.25	8	1,687	0.47%
2020/10/20	0	0.00	1	11.75	11.65	-1	1,861	-0.05%
2020/10/19	2	11.65	1	11.80	11.80	1	1,858	0.05%
2020/10/15	3	11.95	0	0.00	11.80	3	1,877	0.16%
2020/10/14	1	11.50	0	0.00	11.85	1	1,837	0.05%
2020/10/07	0	0.00	1	11.25	11.25	-1	1,861	-0.05%
2020/10/05	0	0.00	1	11.10	11.10	-1	1,926	-0.05%
2020/09/29	0	0.00	4	11.00	11.00	-4	2,252	-0.18%
2020/09/22	0	0.00	1	11.75	11.75	-1	2,363	-0.04%
2020/09/18	0	0.00	0	11.95	11.95	0	2,341	0.00%
2020/09/10	1	12.25	7	12.25	11.90	-6	2,400	-0.25%
2020/09/09	7	11.85	0	0.00	12.20	7	2,363	0.30%
2020/09/07	1	12.20	6	12.41	12.15	-5	2,355	-0.21%
2020/09/04	6	11.85	1	11.85	12.50	5	2,284	0.22%
2020/09/03	1	12.20	0	0.00	11.85	1	2,171	0.05%
2020/09/01	7	11.45	7	11.30	11.10	0	2,031	0.00%
2020/08/28	0	0.00	7	10.95	10.90	-7	2,094	-0.33%
2020/08/25	7	10.75	0	0.00	10.75	7	2,101	0.33%
2020/08/24	2	10.70	0	0.00	10.60	2	2,117	0.09%
2020/08/03	0	0.00	3	12.15	11.80	-3	2,056	-0.15%
2020/07/29	0	0.00	1	10.95	10.90	-1	1,951	-0.05%
2020/07/24	1	11.30	0	0.00	11.25	1	1,988	0.05%
2020/07/22	0	0.00	0	11.95	11.65	0	2,039	0.00%
2020/07/08	2	12.75	0	0.00	12.65	2	1,940	0.10%
2020/07/07	10.2	11.19	10	12.07	12.00	0.2	1,684	0.01%
2020/07/06	0	0.00	4	11.25	11.25	-4	1,610	-0.25%
2020/07/03	0.1	11.00	7	11.00	11.00	-6.9	1,589	-0.43%
2020/07/02	0	0.00	2	11.00	11.05	-2	1,581	-0.13%
2020/06/29	7	10.65	0	0.00	10.55	7	1,644	0.43%
2020/06/23	0	0.00	7	10.95	10.90	-7	1,664	-0.42%
2020/06/15	7	10.45	0	0.00	10.30	7	1,700	0.41%
2020/05/28	2	10.30	0	0.00	10.30	2	1,875	0.11%
2020/05/19	0	0.00	7	10.35	10.45	-7	1,891	-0.37%
2020/05/18	7	10.45	0	0.00	10.35	7	1,889	0.37%
2020/05/15	1	10.50	0	0.00	10.70	1	1,881	0.05%
2020/05/14	0	0.00	3	10.95	10.85	-3	1,875	-0.16%
2020/05/13	3	11.30	0	0.00	11.30	3	1,853	0.16%
2020/05/11	0	0.00	4	11.73	11.60	-4	1,844	-0.22%
2020/05/04	4	11.53	0	0.00	11.50	4	1,809	0.22%
2020/04/29	3	11.80	3	11.75	11.60	0	1,812	0.00%
2020/04/15	0	0.00	5	11.20	11.25	-5	1,812	-0.28%
2020/04/14	1	10.75	1	10.75	10.80	0	1,811	0.00%
2020/04/13	5	10.50	0	0.00	10.45	5	1,826	0.27%
2020/04/10	0	0.00	13	10.28	10.30	-13	1,839	-0.71%
2020/04/06	10	10.10	0	0.00	10.00	10	1,996	0.50%
2020/03/19	1	7.66	0	0.00	7.66	1	1,914	0.05%
2020/03/11	2	13.10	2	12.70	12.70	0	1,717	0.00%
2020/03/06	5	13.70	11	13.92	13.70	-6	1,661	-0.36%
2020/03/02	6	12.90	0	0.00	12.90	6	1,444	0.42%
2020/02/12	0	0.00	1	14.30	14.25	-1	1,485	-0.07%
2020/02/03	1	13.20	0	0.00	13.70	1	1,471	0.07%
2020/01/30	0	0.00	8	14.90	14.85	-8	1,448	-0.55%
2020/01/16	1	17.00	0	0.00	16.85	1	1,412	0.07%
2020/01/09	5	16.06	0	0.00	15.75	5	1,295	0.39%
2020/01/07	2	15.90	0	0.00	16.15	2	1,274	0.16%
2020/01/03	2	16.60	1	16.45	16.65	1	1,230	0.08%
2019/12/24	1	15.10	1	15.10	15.10	0	1,248	0.00%
2019/12/18	1	15.60	0	0.00	15.65	1	1,299	0.08%
2019/12/16	1	15.15	0	0.00	15.25	1	1,236	0.08%
2019/12/13	0	0.00	9	14.60	14.45	-9	1,184	-0.76%
2019/12/04	1	14.75	0	0.00	14.75	1	1,129	0.09%
2019/11/14	2	14.90	0	0.00	14.90	2	1,175	0.17%
2019/11/11	3	15.70	0	0.00	15.55	3	1,126	0.27%
2019/11/01	2	16.43	0	0.00	16.45	2	1,166	0.17%
2019/10/31	1	16.85	0	0.00	16.60	1	1,182	0.08%
2019/10/29	2	17.30	0	0.00	17.10	2	1,167	0.17%
2019/10/28	1	17.45	0	0.00	17.40	1	1,168	0.09%
2019/10/25	1	17.50	0	0.00	17.50	1	1,166	0.09%
2019/10/24	1	17.60	0	0.00	17.55	1	1,175	0.09%
2019/10/21	0	0.00	2	17.55	17.65	-2	1,199	-0.16%
2019/10/04	0	0.00	5	18.85	18.65	-5	1,205	-0.41%
2019/10/03	0	0.00	1	18.60	18.60	-1	1,118	-0.09%
2019/09/27	2	17.75	0	0.00	17.55	2	1,105	0.18%
2019/09/26	3	18.15	0	0.00	17.90	3	1,131	0.27%
2019/09/23	1	17.95	0	0.00	18.20	1	1,185	0.08%
2019/09/18	1	17.30	0	0.00	17.50	1	1,172	0.09%
2019/08/26	2	17.03	0	0.00	17.00	2	1,249	0.16%
2019/08/19	0	0.00	0	17.25	17.25	0	1,312	0.00%
2019/08/15	7	17.00	0	0.00	17.00	7	1,341	0.52%
2019/08/14	0	0.00	7	17.29	17.05	-7	1,348	-0.52%
2019/08/07	0	0.00	8	16.35	16.25	-8	1,368	-0.58%
2019/08/06	28	15.91	0	0.00	16.20	28	1,392	2.01%
2019/08/05	0	0.00	0.1	16.60	16.55	-0.1	1,404	0.00%
2019/07/19	0	0.00	20	18.15	18.00	-20	1,675	-1.19%
2019/07/12	6	18.85	0	0.00	18.60	6	2,396	0.25%
2019/07/11	0	0.00	2	18.80	18.85	-2	2,482	-0.08%
2019/07/08	0	0.00	1	19.05	18.95	-1	2,886	-0.03%
2019/07/05	0	0.00	1	19.40	19.25	-1	2,977	-0.03%
2019/07/03	1	19.95	0	0.00	19.40	1	3,047	0.03%
2019/07/02	1	19.95	0	0.00	19.95	1	3,071	0.03%
2019/06/26	0	0.00	5.1	19.00	18.70	-5.1	3,248	-0.16%
2019/06/24	5	19.55	0	0.00	19.55	5	3,327	0.15%
2019/06/20	0	0.00	5	19.50	19.60	-5	3,676	-0.14%
2019/06/06	5	19.10	0	0.00	19.05	5	4,885	0.10%
2019/06/05	0	0.00	5	19.20	19.10	-5	4,921	-0.10%
2019/05/31	0	19.05	0	0.00	19.15	0	5,623	0.00%
2019/05/23	1	18.00	0	0.00	17.90	1	6,798	0.01%
2019/05/15	5	18.30	0	0.00	18.30	5	8,498	0.06%
2019/04/30	0	0.00	1	19.30	19.30	-1	8,840	-0.01%
2019/04/29	5	20.71	5	20.05	20.00	0	8,788	0.00%
2019/04/26	8	20.75	8	20.55	20.55	0	8,746	0.00%
2019/04/25	0	0.00	1	21.00	20.95	-1	8,709	-0.01%
2019/04/24	3	21.08	5	20.95	20.85	-2	8,691	-0.02%
2019/04/23	6	22.17	23	22.26	21.65	-17	8,579	-0.20%
2019/04/17	0	0.00	11	21.57	21.30	-11	7,997	-0.14%
2019/04/16	12	22.13	0	0.00	21.85	12	7,921	0.15%
2019/04/15	20	21.40	5	21.72	21.60	15	7,713	0.19%
2019/04/11	1	21.80	1	21.60	21.10	0	7,598	0.00%
2019/04/09	1	21.20	1	21.15	21.10	0	7,482	0.00%
2019/04/03	2.1	21.31	0	0.00	21.15	2.1	7,446	0.03%
2019/04/01	0	0.00	2	20.60	20.40	-2	7,315	-0.03%
2019/03/29	68	20.40	2	20.50	20.60	66	7,273	0.91%
2019/03/28	0	0.00	1	20.85	20.40	-1	7,281	-0.01%
2019/03/27	0	0.00	20	20.95	20.85	-20	7,371	-0.27%
2019/03/26	20	21.70	0	0.00	21.30	20	7,649	0.26%
2019/03/25	0	0.00	1	20.70	21.05	-1	7,476	-0.01%
2019/03/22	3	21.82	0	0.00	21.30	3	7,428	0.04%
2019/03/21	1	21.85	0	0.00	22.15	1	7,226	0.01%
2019/03/20	10	21.05	10	20.90	20.90	0	7,022	0.00%
2019/03/11	1	20.55	0	0.00	20.40	1	6,594	0.02%
2019/02/27	0	0.00	73	20.67	20.60	-73	6,134	-1.19%
2019/02/26	10	20.10	8	19.95	19.90	2	5,759	0.03%
2019/02/20	0	0.00	4	20.70	20.15	-4	5,470	-0.07%
2019/02/19	7	19.91	6	19.70	19.90	1	5,320	0.02%
2019/02/18	1	20.50	71	20.21	20.30	-70	5,299	-1.32%
2019/02/15	304	20.10	304	20.13	19.75	0	5,062	0.00%	大買/大賣/
2019/02/14	3	18.77	1	19.15	19.55	2	4,542	0.04%
2019/01/21	0	0.00	2	17.00	16.60	-2	5,589	-0.04%
2018/12/25	2	16.80	0	0.00	16.50	2	6,623	0.03%
2018/12/20	2	17.43	0	0.00	17.15	2	7,010	0.03%
2018/12/19	2	18.75	8	18.49	18.35	-6	6,916	-0.09%
2018/12/18	0	0.00	1	17.50	17.50	-1	6,619	-0.02%
2018/12/17	9	17.20	2	17.20	17.05	7	6,574	0.11%
2018/12/14	2	16.80	0	0.00	16.90	2	6,543	0.03%
2018/12/12	0	0.00	1	17.10	17.10	-1	6,567	-0.02%
2018/12/10	0	0.00	2	16.80	16.70	-2	6,789	-0.03%
2018/12/06	1	17.85	0	0.00	16.80	1	6,864	0.01%
2018/12/04	0	0.00	1	18.80	18.50	-1	6,829	-0.01%
2018/11/29	6	17.90	2	18.00	17.60	4	6,593	0.06%
2018/11/28	3	17.83	6	17.82	17.70	-3	6,479	-0.05%
2018/11/20	3	17.15	0	0.00	16.80	3	6,274	0.05%
2018/11/07	0	0.00	1	16.40	16.30	-1	5,495	-0.02%
2018/11/06	0	0.00	5	17.10	16.30	-5	5,555	-0.09%
2018/11/05	10	16.73	5	16.95	16.70	5	5,505	0.09%
2018/11/02	1	16.40	20	16.12	16.70	-19	5,372	-0.35%
2018/11/01	0	0.00	10	15.20	15.60	-10	5,116	-0.20%
2018/10/31	10	15.60	0	0.00	15.30	10	5,056	0.20%
2018/10/23	1	14.90	0	0.00	14.95	1	4,996	0.02%
2018/10/22	0	0.00	2	15.30	15.60	-2	4,969	-0.04%
2018/10/18	0	0.00	20	14.70	14.85	-20	5,176	-0.39%
2018/10/17	1	14.75	0	0.00	14.70	1	5,450	0.02%
2018/10/09	9	17.95	24	17.36	16.90	-15	6,329	-0.24%
2018/10/08	4	18.94	0	0.00	18.30	4	6,201	0.06%
2018/10/03	1	19.90	1	20.10	20.30	0	6,317	0.00%
2018/10/02	0	0.00	85	20.45	20.35	-85	6,449	-1.32%
2018/09/28	7	21.69	10	21.60	21.60	-3	6,984	-0.04%
2018/09/27	0	0.00	1	21.45	21.60	-1	6,970	-0.01%
2018/09/26	1	21.20	3	21.02	21.20	-2	6,871	-0.03%
2018/09/20	1	19.85	0	0.00	19.90	1	7,220	0.01%
2018/09/18	1	20.45	0	0.00	20.00	1	7,955	0.01%
2018/09/17	0	0.00	5	21.00	20.75	-5	8,141	-0.06%
2018/09/14	35	21.54	2	20.68	21.60	33	8,374	0.39%
2018/09/13	1	19.85	0	0.00	20.55	1	8,871	0.01%
2018/09/12	3	19.83	0	0.00	19.35	3	9,600	0.03%
2018/09/10	2	20.35	2	20.05	19.50	0	10,344	0.00%
2018/09/06	1	22.80	0	0.00	22.80	1	10,366	0.01%
2018/09/03	3	23.48	0	0.00	23.10	3	10,461	0.03%
2018/08/31	2	24.40	6	24.22	24.00	-4	10,473	-0.04%
2018/08/30	1	23.65	0	0.00	23.80	1	10,375	0.01%
2018/08/27	20	23.00	0	0.00	23.05	20	10,485	0.19%
2018/08/15	12	22.19	1	22.30	22.25	11	11,171	0.10%
2018/08/14	0	0.00	2	23.30	23.35	-2	11,104	-0.02%
2018/08/13	3	22.92	0	0.00	22.75	3	11,218	0.03%
2018/08/10	37	25.70	0	0.00	24.80	37	11,066	0.33%
2018/08/09	1	25.75	0	0.00	25.80	1	11,022	0.01%
2018/08/08	12	26.60	0	0.00	26.10	12	11,075	0.11%
2018/08/06	51	27.14	0	0.00	26.80	51	11,158	0.46%
2018/08/03	5	27.09	1	27.10	27.80	4	11,206	0.04%
2018/08/02	14	28.05	0	0.00	27.10	14	11,191	0.13%
2018/08/01	22	28.86	21	28.55	28.65	1	11,116	0.01%
2018/07/31	35	29.05	0	0.00	28.75	35	11,093	0.32%
2018/07/30	3	28.95	2	29.25	28.60	1	11,145	0.01%
2018/07/26	43	29.29	46	29.44	28.75	-3	11,048	-0.03%
2018/07/25	3	29.75	3	29.15	29.20	0	10,983	0.00%
2018/07/24	4	29.68	5	29.84	29.75	-1	10,894	-0.01%
2018/07/23	2	29.30	1	29.50	29.00	1	10,692	0.01%
2018/07/20	12	29.22	24	29.11	30.25	-12	10,404	-0.12%
2018/07/19	5	28.10	0	0.00	28.50	5	9,941	0.05%
2018/07/18	12	28.43	19	28.66	28.15	-7	9,977	-0.07%
2018/07/17	6	27.67	0	0.00	27.50	6	9,791	0.06%
2018/07/16	15	28.00	0	0.00	27.75	15	9,749	0.15%
2018/07/13	0	0.00	52	28.87	28.50	-52	9,704	-0.54%
2018/07/12	3	28.32	0	0.00	28.20	3	9,610	0.03%
2018/07/11	5	29.01	3	28.77	28.70	2	9,559	0.02%
2018/07/09	4	28.84	4	28.43	28.90	0	9,332	0.00%
2018/07/06	5	27.91	21	26.32	29.10	-16	8,951	-0.18%
2018/07/05	2	26.70	0	0.00	26.70	2	8,674	0.02%
2018/07/04	0	0.00	2	26.55	26.40	-2	8,667	-0.02%
2018/07/03	35	28.00	0	0.00	27.10	35	8,645	0.40%
2018/07/02	2	28.95	0	0.00	28.30	2	8,549	0.02%
2018/06/29	41	29.03	20	28.83	28.70	21	8,516	0.25%
2018/06/28	33	29.29	38	29.22	27.90	-5	8,497	-0.06%
2018/06/27	17	29.06	12	29.70	29.25	5	8,282	0.06%
2018/06/26	52	28.54	49	28.31	28.40	3	7,862	0.04%
2018/06/25	10	29.45	10	29.44	27.90	0	7,912	0.00%
2018/06/22	61	31.11	65	31.54	30.00	-4	7,719	-0.05%
2018/06/21	29	30.95	38	30.76	31.15	-9	7,077	-0.13%
2018/06/20	15	28.31	19	28.27	28.90	-4	6,337	-0.06%
2018/06/13	0	0.00	1	25.85	25.45	-1	5,452	-0.02%
2018/06/11	1	25.45	0	0.00	25.35	1	5,462	0.02%
2018/06/06	15	27.05	0	0.00	27.05	15	5,647	0.27%
2018/05/31	5	28.35	0	0.00	26.50	5	5,749	0.09%
2018/05/30	6	29.31	0	0.00	28.35	6	5,640	0.11%
2018/05/29	0	0.00	5	28.90	28.90	-5	5,324	-0.09%
2018/05/22	4	27.15	4	27.33	27.05	0	5,393	0.00%
2018/05/16	0	0.00	2	27.15	27.60	-2	5,693	-0.04%
2018/05/14	1	26.65	0	0.00	26.30	1	5,912	0.02%
2018/05/11	12	25.83	23	26.09	26.65	-11	6,014	-0.18%
2018/05/07	10	25.00	2	25.00	25.05	8	5,933	0.13%
2018/05/04	10	24.60	10	24.19	23.90	0	5,922	0.00%
2018/05/03	0	0.00	2	23.90	23.85	-2	5,928	-0.03%
2018/04/30	1	23.35	1	23.40	23.25	0	5,972	0.00%
2018/04/24	2	19.50	5	19.55	20.90	-3	6,808	-0.04%
2018/04/23	0	0.00	4	20.75	21.00	-4	6,836	-0.06%
2018/04/19	0	0.00	1	22.65	22.55	-1	7,196	-0.01%
2018/04/18	1	22.70	0	0.00	22.30	1	7,466	0.01%
2018/04/17	1	22.50	2	22.50	22.20	-1	7,541	-0.01%
2018/04/16	3	24.20	0	0.00	23.20	3	7,687	0.04%
2018/04/13	0	0.00	4	23.05	23.00	-4	8,000	-0.05%
2018/03/31	0	0.00	2	27.08	27.20	-2	11,562	-0.02%
2018/03/30	0	0.00	1	26.10	25.60	-1	11,431	-0.01%
2018/03/29	1	26.45	0	0.00	25.65	1	11,564	0.01%
2018/03/28	0	0.00	3	27.00	25.90	-3	11,759	-0.03%
2018/03/23	2	24.48	1	24.55	24.00	1	11,587	0.01%
2018/03/22	1	26.00	0	0.00	26.05	1	11,667	0.01%
2018/03/20	2	27.08	1	27.00	26.80	1	12,025	0.01%
2018/03/19	0	0.00	1	27.00	26.60	-1	12,383	-0.01%
2018/03/15	2	27.70	0	0.00	27.55	2	12,935	0.02%
2018/03/14	3	27.60	0	0.00	27.55	3	13,175	0.02%
2018/03/13	1	27.70	0	0.00	27.65	1	13,221	0.01%
2018/03/09	10	26.05	3	26.47	26.70	7	13,288	0.05%
2018/03/08	2	28.00	0	0.00	27.55	2	13,430	0.01%
2018/03/02	2	29.85	4	29.60	29.30	-2	14,638	-0.01%
2018/02/27	0	0.00	2	30.60	29.90	-2	15,070	-0.01%
2018/02/26	3	30.20	0	0.00	30.40	3	15,303	0.02%
2018/02/21	2	29.10	2	29.10	29.70	0	15,313	0.00%
2018/02/12	0	0.00	3	27.85	27.80	-3	15,343	-0.02%
2018/02/09	1	25.80	3	26.03	26.60	-2	15,288	-0.01%
2018/02/08	0	0.00	13	29.24	28.65	-13	15,097	-0.09%
2018/02/07	3	29.40	0	0.00	28.20	3	14,990	0.02%
2018/02/06	4	29.35	4	29.85	29.35	0	15,184	0.00%
2018/02/05	3	32.73	0	0.00	32.60	3	14,999	0.02%
2018/02/01	2	36.15	2	35.58	35.30	0	14,938	0.00%
2018/01/30	2	36.95	0	0.00	35.60	2	15,085	0.01%
2018/01/29	10	36.00	12	36.50	36.30	-2	15,087	-0.01%
2018/01/26	0	0.00	1	35.35	35.20	-1	15,090	-0.01%
2018/01/24	1	35.45	6	35.58	36.05	-5	15,375	-0.03%
2018/01/22	10	37.00	15	35.87	37.00	-5	15,884	-0.03%
2018/01/19	10	35.77	2	37.05	35.80	8	15,980	0.05%
2018/01/18	12	40.41	11	40.61	39.55	1	15,534	0.01%
2018/01/17	4	40.80	0	0.00	40.95	4	15,414	0.03%
2018/01/16	7	41.05	0	0.00	41.30	7	15,409	0.05%
2018/01/15	2	39.80	0	0.00	40.10	2	15,291	0.01%
2018/01/12	3	40.62	1	40.85	40.25	2	15,232	0.01%
2018/01/11	1	39.90	0	0.00	39.80	1	15,086	0.01%
2018/01/10	6	40.28	7.5	40.86	40.20	-1.5	15,058	-0.01%
2018/01/09	7	41.24	6	40.18	41.20	1	15,144	0.01%
2018/01/08	4	44.15	22	42.13	40.50	-18	15,071	-0.12%
2018/01/05	17	44.31	17	44.76	44.35	0	14,699	0.00%
2018/01/04	33	44.81	10	44.85	44.15	23	14,418	0.16%
2018/01/03	47	43.39	33	43.63	44.80	14	13,966	0.10%
2018/01/02	2	38.35	59	39.92	40.75	-57	13,344	-0.43%