達運 (6120)-富邦-竹北券商分點個股進出

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
16.05
漲跌
▼0.40
漲幅
-2.43%
成交量
6,628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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/05/30	3	16.27	2	16.05	16.05	1	10,042	0.01%
2024/05/29	15	16.63	15	16.59	16.45	0	9,999	0.00%
2024/05/28	9	16.67	3	16.65	16.60	6	9,952	0.06%
2024/05/27	34	16.21	0	0.00	16.15	34	9,811	0.35%
2024/05/23	56.3	15.42	0	0.00	15.35	56.3	9,802	0.57%
2024/05/21	5	15.35	0	0.00	15.35	5	9,879	0.05%
2024/05/09	0	0.00	3	16.13	15.80	-3	10,793	-0.03%
2024/05/08	1	15.50	0	0.00	15.65	1	10,798	0.01%
2024/05/07	0	0.00	5	15.35	15.55	-5	10,891	-0.05%
2024/05/03	13	15.80	3	16.40	15.45	10	10,980	0.09%
2024/04/29	0	0.00	7	17.39	17.50	-7	10,872	-0.06%
2024/04/26	0	0.00	2	17.00	17.00	-2	10,955	-0.02%
2024/04/25	0	0.00	2	17.05	16.85	-2	11,515	-0.02%
2024/04/24	1	16.85	43	16.83	16.80	-42	12,382	-0.34%
2024/04/23	5	16.99	6	17.01	16.70	-1	12,508	-0.01%
2024/04/22	43.2	16.80	10	16.58	16.80	33.2	12,501	0.27%
2024/04/19	3	15.33	8	15.56	15.75	-5	12,587	-0.04%
2024/04/18	3	15.85	5	16.23	15.90	-2	13,006	-0.02%
2024/04/17	11	15.64	0	0.00	15.60	11	14,719	0.07%
2024/04/16	7	15.86	1	15.70	15.60	6	15,102	0.04%
2024/04/15	6	16.65	1	16.60	16.40	5	15,356	0.03%
2024/04/12	8	17.01	2	17.03	16.75	6	15,296	0.04%
2024/04/11	0	17.28	0	0.00	17.15	0	15,201	0.00%
2024/04/10	11	17.70	13	17.59	17.55	-2	15,264	-0.01%
2024/04/09	2	17.45	5	17.98	17.25	-3	15,120	-0.02%
2024/04/08	34	18.73	19	18.48	17.90	15	14,805	0.10%
2024/04/03	6	18.44	35	18.36	18.60	-29	13,686	-0.21%
2024/04/02	16	17.24	13	17.17	16.95	3	12,806	0.02%
2024/04/01	0	0.00	10	16.65	16.55	-10	12,262	-0.08%
2024/03/29	5	16.05	4	16.25	16.10	1	12,158	0.01%
2024/03/25	7	16.32	0	0.00	16.25	7	11,947	0.06%
2024/03/22	0	0.00	1	15.90	15.95	-1	11,882	-0.01%
2024/03/19	1	16.00	10	15.85	15.85	-9	11,777	-0.08%
2024/03/18	10	15.81	0.1	15.85	15.95	9.9	11,743	0.08%
2024/03/14	5	15.60	0	0.00	15.65	5	11,757	0.04%
2024/03/13	10	16.20	10	16.00	15.95	0	11,681	0.00%
2024/03/12	38.3	16.75	35.2	16.93	16.95	3.1	11,466	0.03%
2024/03/11	30	16.50	14	16.37	16.50	16	11,000	0.15%
2024/03/08	0	0.00	0	15.10	15.00	0	10,733	0.00%
2024/03/07	1	15.25	0	0.00	15.35	1	10,660	0.01%
2024/03/06	7	15.71	0	0.00	15.60	7	10,579	0.07%
2024/03/01	0	0.00	10	15.55	15.40	-10	10,307	-0.10%
2024/02/29	0	15.80	1	15.80	15.65	-1	10,277	-0.01%
2024/02/23	5	16.40	0	0.00	16.20	5	10,157	0.05%
2024/02/22	5	16.40	0	0.00	16.35	5	10,080	0.05%
2024/02/21	1	16.50	0	0.00	16.50	1	10,022	0.01%
2024/02/20	2	16.65	5	16.65	16.65	-3	9,965	-0.03%
2024/02/19	10	17.35	3	17.15	16.85	7	9,869	0.07%
2024/02/16	9	16.83	67	17.08	17.10	-58	9,692	-0.60%
2024/02/05	25	15.70	0	0.00	15.75	25	9,238	0.27%
2024/02/02	0	0.00	2	15.50	15.50	-2	9,147	-0.02%
2024/02/01	1	15.60	0	0.00	15.35	1	9,110	0.01%
2024/01/30	11	16.30	11	16.12	16.10	0	8,903	0.00%
2024/01/29	0	0.00	1	15.90	15.85	-1	8,780	-0.01%
2024/01/26	14	16.38	12	16.22	15.80	2	8,713	0.02%
2024/01/25	16	16.14	10	16.30	15.95	6	8,589	0.07%
2024/01/24	22	16.45	22	16.58	16.25	0	8,453	0.00%
2024/01/23	6	16.74	43	16.53	16.40	-37	8,338	-0.44%
2024/01/22	21	16.75	39	16.57	16.45	-18	8,093	-0.22%
2024/01/19	109	16.97	101	17.22	16.90	8	7,868	0.10%	大買/大賣/
2024/01/18	111	17.13	83.4	17.01	17.45	27.6	7,224	0.38%	大買/
2024/01/17	7	16.23	1	16.10	15.90	6	6,305	0.10%
2024/01/16	5.1	16.48	2	16.75	16.40	3.1	6,114	0.05%
2024/01/15	10.1	16.85	11	16.99	16.80	-0.9	5,822	-0.02%
2024/01/12	57	16.78	176.5	16.36	16.80	-119.5	5,465	-2.19%	大賣/鉅額交易
2024/01/11	326.5	16.90	153	16.82	16.45	173.5	4,982	3.48%	大買/大賣/鉅額交易
2024/01/10	5	15.51	16	15.52	16.25	-11	3,206	-0.34%
2024/01/09	6	15.03	8	14.92	14.80	-2	2,785	-0.07%
2024/01/08	0	0.00	1	14.10	14.15	-1	2,602	-0.04%
2024/01/05	0	14.20	2	14.05	14.15	-2	2,603	-0.08%
2024/01/04	5	14.37	6	14.28	14.15	-1	2,574	-0.04%
2024/01/03	1	13.30	0	0.00	13.75	1	2,566	0.04%
2023/12/29	1	13.30	0	0.00	13.40	1	2,759	0.04%
2023/12/28	1	13.40	0	0.00	13.40	1	2,821	0.04%
2023/12/27	0	0.00	2.3	13.49	13.55	-2.3	2,957	-0.08%
2023/12/26	0	0.00	2	13.45	13.40	-2	3,005	-0.07%
2023/12/25	1	13.15	0	0.00	13.15	1	3,068	0.03%
2023/12/21	6	13.31	0	0.00	13.30	6	3,140	0.19%
2023/12/19	1	13.25	0	0.00	13.30	1	3,325	0.03%
2023/11/30	0	0.00	2	13.80	13.75	-2	5,063	-0.04%
2023/11/22	0	0.00	2.1	14.25	14.10	-2.1	5,085	-0.04%
2023/11/21	2	14.00	6	14.13	14.05	-4	5,030	-0.08%
2023/11/10	3	13.48	35	13.39	13.40	-32	5,277	-0.61%
2023/11/09	4	13.55	13	13.72	13.55	-9	5,324	-0.17%
2023/11/08	1	14.10	1	14.15	13.90	0	5,343	0.00%
2023/11/07	2	13.95	0	0.00	13.90	2	5,473	0.04%
2023/11/03	5	13.95	0	0.00	13.90	5	5,876	0.09%
2023/11/01	4	13.75	0	0.00	13.75	4	5,987	0.07%
2023/10/31	7	13.97	0	0.00	13.80	7	6,021	0.12%
2023/10/27	4	14.03	6	14.20	13.95	-2	6,108	-0.03%
2023/10/26	0	0.00	9	14.10	14.10	-9	6,188	-0.15%
2023/10/25	0	0.00	6	14.40	14.45	-6	6,233	-0.10%
2023/10/24	5	14.10	0	0.00	14.15	5	6,379	0.08%
2023/10/23	0	0.00	10	13.95	14.00	-10	6,551	-0.15%
2023/10/20	10	13.61	27	13.44	13.50	-17	6,653	-0.26%
2023/10/18	3	14.17	1	14.05	13.90	2	6,942	0.03%
2023/10/16	4	14.63	20	14.25	14.30	-16	7,417	-0.22%
2023/10/13	6	14.92	0	0.00	14.70	6	7,394	0.08%
2023/10/11	7	14.94	0	0.00	14.75	7	7,913	0.09%
2023/10/06	2	16.10	0	0.00	15.90	2	8,521	0.02%
2023/10/05	21	16.40	0	0.00	16.30	21	9,007	0.23%
2023/10/04	1	15.65	1	15.85	16.20	0	9,543	0.00%
2023/10/02	0	0.00	10	16.15	16.15	-10	9,763	-0.10%
2023/09/28	1	16.05	1	15.90	15.80	0	9,746	0.00%
2023/09/26	0	0.00	2	15.85	15.80	-2	9,679	-0.02%
2023/09/25	0	0.00	1	16.10	16.05	-1	9,699	-0.01%
2023/09/22	3	15.33	0	0.00	16.00	3	9,645	0.03%
2023/09/21	4	15.44	0	0.00	15.45	4	9,548	0.04%
2023/09/20	5	15.46	2	15.50	15.55	3	9,535	0.03%
2023/09/19	12	15.78	0	0.00	15.85	12	9,608	0.12%
2023/09/18	10	16.04	0	0.00	16.10	10	9,959	0.10%
2023/09/15	20	15.75	40	15.60	15.55	-20	10,661	-0.19%
2023/09/14	0	0.00	1	16.00	15.70	-1	10,989	-0.01%
2023/09/13	2	15.10	4	14.96	14.95	-2	11,493	-0.02%
2023/09/12	46	14.86	7	15.51	14.50	39	11,354	0.34%
2023/09/11	0	0.00	8	15.50	15.50	-8	10,920	-0.07%
2023/09/07	3	14.30	1	14.30	14.10	2	10,884	0.02%
2023/09/06	3	14.78	0	14.70	14.60	3	10,845	0.03%
2023/09/05	5	14.77	0	0.00	14.95	5	10,846	0.05%
2023/09/04	0	0.00	2	15.00	14.95	-2	10,833	-0.02%
2023/09/01	2	14.88	7	15.02	14.90	-5	10,824	-0.05%
2023/08/30	0	0.00	30	14.75	14.75	-30	10,924	-0.27%
2023/08/29	30	14.45	0	0.00	14.55	30	10,898	0.28%
2023/08/28	1	14.30	0	0.00	14.40	1	10,894	0.01%
2023/08/24	1	14.90	0	0.00	14.85	1	10,970	0.01%
2023/08/23	2	14.33	0	0.00	14.50	2	10,905	0.02%
2023/08/22	0	0.00	1	14.75	14.60	-1	10,845	-0.01%
2023/08/21	1	15.30	0	0.00	15.20	1	10,781	0.01%
2023/08/17	0	0.00	10	15.50	15.45	-10	10,708	-0.09%
2023/08/16	3	15.10	0	0.00	15.10	3	10,657	0.03%
2023/08/15	1	15.35	0	0.00	15.45	1	10,600	0.01%
2023/08/14	2	14.93	1	14.90	14.85	1	10,529	0.01%
2023/08/11	2	15.00	0	0.00	15.30	2	10,457	0.02%
2023/08/10	0.2	14.70	42	14.59	14.70	-41.8	10,312	-0.41%
2023/08/09	3.2	15.12	0	0.00	15.10	3.2	10,074	0.03%
2023/08/08	16	16.94	11	16.85	16.75	5	9,895	0.05%
2023/08/07	14	16.56	84	16.33	16.50	-70	9,784	-0.72%
2023/08/04	13	15.98	22	16.17	16.25	-9	9,731	-0.09%
2023/08/02	11	16.25	27	16.20	16.15	-16	9,702	-0.16%
2023/08/01	30	16.70	30	16.90	16.65	0	9,609	0.00%
2023/07/31	81	16.62	51	16.99	16.65	30	9,576	0.31%
2023/07/28	7	16.88	37	16.94	16.95	-30	9,484	-0.32%
2023/07/27	36	17.39	14	16.92	17.20	22	9,398	0.23%
2023/07/26	81	17.00	55	16.45	16.45	26	9,213	0.28%
2023/07/25	4	17.41	83	17.42	17.65	-79	8,969	-0.88%
2023/07/24	7	17.64	5	17.31	17.25	2	8,812	0.02%
2023/07/21	35	17.89	15	18.07	17.70	20	8,670	0.23%
2023/07/20	19	19.19	3	19.00	18.90	16	8,434	0.19%
2023/07/19	12	19.31	35	19.04	19.20	-23	8,219	-0.28%
2023/07/18	11	18.70	21	18.83	18.20	-10	7,875	-0.13%
2023/07/17	19	19.01	50	19.03	18.95	-31	7,689	-0.40%
2023/07/14	14	18.91	22	18.82	18.75	-8	7,505	-0.11%
2023/07/13	292	19.72	219	19.94	19.15	73	7,164	1.02%	大買/大賣/
2023/07/12	40	18.20	87	18.04	18.90	-47	6,415	-0.73%
2023/07/11	117	17.05	168	17.57	17.70	-51	5,935	-0.86%	大買/大賣/
2023/07/10	4	17.26	10	17.19	17.50	-6	5,248	-0.11%
2023/07/07	0	0.00	10	15.40	15.95	-10	4,908	-0.20%
2023/07/06	3	15.42	0.6	15.40	15.40	2.4	4,824	0.05%
2023/07/05	0	0.00	0.1	14.95	15.20	-0.1	4,789	0.00%
2023/07/04	4	14.94	0	0.00	14.90	4	4,762	0.08%
2023/07/03	0	0.00	28	15.54	15.25	-28	4,747	-0.59%
2023/06/30	0	0.00	5	14.84	15.15	-5	4,708	-0.11%
2023/06/29	6	14.75	0	0.00	14.70	6	4,689	0.13%
2023/06/28	1	14.60	0	0.00	14.55	1	4,674	0.02%
2023/06/27	1	14.40	5	14.27	14.40	-4	4,644	-0.09%
2023/06/26	177	15.98	81	16.30	15.25	96	4,497	2.13%	大買/
2023/06/21	107	16.09	61	16.29	15.85	46	4,000	1.15%	大買/
2023/06/20	20	14.90	70	15.25	15.55	-50	3,047	-1.64%
2023/06/19	85	14.11	36.7	13.99	14.15	48.3	2,575	1.88%
2023/06/16	3	13.55	10	13.55	13.55	-7	1,831	-0.38%
2023/06/15	0	0.00	8	12.35	12.35	-8	1,761	-0.45%
2023/06/14	1	11.20	0	0.00	11.25	1	1,665	0.06%
2023/06/07	1	10.80	0	0.00	10.80	1	1,573	0.06%
2023/06/02	1	10.85	0	0.00	10.75	1	1,456	0.07%
2023/06/01	9	10.90	0	0.00	10.80	9	1,459	0.62%
2023/05/30	8	10.60	0	0.00	10.65	8	1,441	0.56%
2023/05/26	13	10.55	0	0.00	10.25	13	1,375	0.95%
2023/05/22	0	0.00	19	10.35	10.45	-19	1,463	-1.30%
2023/05/10	0	0.00	5	10.20	10.20	-5	1,590	-0.31%
2023/05/08	1	10.25	4	10.25	10.20	-3	1,652	-0.18%
2023/04/21	0	0.00	3	10.50	10.40	-3	1,637	-0.18%
2023/04/20	1	10.70	8	10.79	10.65	-7	1,608	-0.44%
2023/04/19	1	11.10	0	0.00	11.10	1	1,569	0.06%
2023/04/17	0	0.00	2	11.25	11.35	-2	1,495	-0.13%
2023/04/14	0	0.00	0.5	11.15	11.15	-0.5	1,448	-0.03%
2023/04/13	1	10.75	0	0.00	10.75	1	1,381	0.07%
2023/04/10	1	10.65	0	0.00	10.55	1	1,336	0.07%
2023/03/23	0	0.00	2	10.45	10.45	-2	1,223	-0.16%
2023/03/09	2	10.28	0	0.00	10.20	2	1,066	0.19%
2023/03/07	0	0.00	1	10.35	10.35	-1	1,051	-0.10%
2023/03/03	0	0.00	7	10.20	10.25	-7	1,034	-0.68%
2023/03/01	0	0.00	6	10.15	10.15	-6	1,012	-0.59%
2023/02/23	0	0.00	0.1	10.30	10.30	-0.1	964	-0.01%
2023/02/22	0.1	10.25	0	0.00	10.30	0.1	939	0.01%
2023/02/21	11	10.10	0	0.00	10.05	11	891	1.23%
2023/02/15	0	0.00	0.2	9.84	9.85	-0.2	795	-0.03%
2023/02/08	0	0.00	2	9.59	9.63	-2	719	-0.28%
2023/02/07	1.2	9.63	0	0.00	9.67	1.2	705	0.17%
2023/01/09	1	8.99	0	0.00	8.99	1	618	0.16%
2022/12/15	1	9.03	0	0.00	9.06	1	793	0.13%
2022/12/13	1	8.98	0	0.00	8.96	1	802	0.12%
2022/12/12	2	8.90	0	0.00	8.98	2	810	0.25%
2022/12/09	0	0.00	2	8.99	8.95	-2	809	-0.25%
2022/12/08	1	8.96	0	0.00	8.96	1	814	0.12%
2022/12/07	4	9.03	0	0.00	9.00	4	821	0.49%
2022/12/06	3	9.21	0	0.00	9.13	3	816	0.37%
2022/12/05	1	9.31	0	0.00	9.36	1	834	0.12%
2022/12/01	2	9.19	0	0.00	9.18	2	832	0.24%
2022/11/30	1	9.11	0	0.00	9.11	1	841	0.12%
2022/10/04	0	0.00	3	8.98	8.98	-3	1,664	-0.18%
2022/09/30	0	0.00	20	8.39	8.80	-20	1,678	-1.19%
2022/09/23	2	9.16	0	0.00	9.12	2	1,703	0.12%
2022/09/13	1	9.44	0	0.00	9.45	1	1,849	0.05%
2022/09/02	1	10.00	0	0.00	9.90	1	1,958	0.05%
2022/09/01	2	10.03	0	0.00	10.05	2	1,960	0.10%
2022/08/29	0	0.00	10	10.15	10.15	-10	1,769	-0.57%
2022/08/26	2	10.48	0	0.00	10.45	2	1,870	0.11%
2022/08/24	0	0.00	20	10.20	10.25	-20	2,192	-0.91%
2022/08/11	0	0.00	3	10.20	10.15	-3	3,110	-0.10%
2022/08/04	3	9.97	0	0.00	9.73	3	3,161	0.09%
2022/07/15	0	0.00	6.5	9.43	9.46	-6.5	3,149	-0.21%
2022/07/13	1	9.30	0	0.00	9.30	1	3,182	0.03%
2022/07/12	2	9.08	0	0.00	8.91	2	3,182	0.06%
2022/07/06	0	0.00	4	9.02	9.02	-4	3,190	-0.13%
2022/07/04	1	9.16	0	0.00	9.05	1	3,196	0.03%
2022/07/01	0	0.00	5	9.43	9.06	-5	3,223	-0.16%
2022/06/30	1	9.66	0	0.00	9.68	1	3,217	0.03%
2022/06/23	1	10.05	0	0.00	9.85	1	3,276	0.03%
2022/06/07	0	0.00	5	10.50	10.50	-5	3,216	-0.16%
2022/06/06	1	10.70	0	0.00	10.65	1	3,230	0.03%
2022/06/02	5	11.00	0	0.00	10.75	5	3,155	0.16%
2022/05/31	5	10.74	2	10.65	10.65	3	2,886	0.10%
2022/05/30	2	10.40	0	0.00	10.40	2	2,659	0.08%
2022/05/27	11	10.40	0	0.00	10.45	11	2,700	0.41%
2022/05/24	4	10.28	0	0.00	10.25	4	2,575	0.16%
2022/05/23	20	10.98	0	0.00	10.90	20	2,451	0.82%
2022/05/18	1	11.15	0	0.00	11.15	1	2,169	0.05%
2022/05/04	1	10.65	0	0.00	10.65	1	2,457	0.04%
2022/04/25	2	10.80	0	0.00	10.75	2	2,627	0.08%
2022/04/20	1	11.30	0	0.00	11.30	1	2,815	0.04%
2022/04/19	1	11.20	250	11.21	11.20	-249	3,010	-8.27%	大賣/鉅額交易
2022/04/15	0	0.00	100	11.05	11.05	-100	3,583	-2.79%
2022/04/12	0	0.00	50	11.05	11.05	-50	4,330	-1.15%
2022/04/11	1	11.45	0	0.00	11.15	1	4,688	0.02%
2022/04/07	6	11.70	0	0.00	11.45	6	6,608	0.09%
2022/04/01	0	0.00	4	11.90	11.95	-4	7,088	-0.06%
2022/03/31	3	12.17	0	0.00	12.10	3	7,157	0.04%
2022/03/29	4	12.29	0	0.00	12.30	4	7,276	0.05%
2022/03/22	1	12.95	0	0.00	13.10	1	8,294	0.01%
2022/03/21	2	13.10	14	12.90	12.90	-12	9,065	-0.13%
2022/03/18	0	0.00	10	13.20	13.15	-10	10,021	-0.10%
2022/03/17	0	0.00	24	13.05	13.05	-24	10,283	-0.23%
2022/03/14	3	13.30	10	13.40	13.15	-7	11,143	-0.06%
2022/03/10	0	0.00	2	13.10	13.10	-2	11,290	-0.02%
2022/03/08	2	12.25	0	0.00	12.15	2	11,217	0.02%
2022/03/04	10	12.90	0.1	12.90	12.80	9.9	11,281	0.09%
2022/03/03	10	13.20	1	13.00	13.00	9	11,300	0.08%
2022/03/01	3	13.05	0	0.00	13.15	3	11,239	0.03%
2022/02/25	31	12.83	0	0.00	12.80	31	11,249	0.28%
2022/02/23	1	13.55	0	0.00	13.55	1	11,268	0.01%
2022/02/17	0	0.00	20	13.95	13.85	-20	11,282	-0.18%
2022/02/16	3	14.33	0	0.00	14.10	3	11,265	0.03%
2022/02/11	7	14.30	12	14.39	14.30	-5	11,205	-0.04%
2022/02/09	5	14.01	5	14.21	14.30	0	11,116	0.00%
2022/02/08	9	13.81	0	0.00	14.00	9	11,059	0.08%
2022/02/07	1	13.45	0	0.00	13.45	1	11,009	0.01%
2022/01/25	10	12.90	1	12.75	12.75	9	10,972	0.08%
2022/01/21	0	0.00	2	13.35	13.25	-2	10,923	-0.02%
2022/01/20	3	13.95	3	13.70	13.70	0	10,900	0.00%
2022/01/17	0	0.00	22	13.40	13.65	-22	10,791	-0.20%
2022/01/14	22	13.23	22	13.30	13.35	0	10,755	0.00%
2022/01/12	27	14.06	27	14.24	14.00	0	10,594	0.00%
2022/01/11	7	14.27	8	13.94	14.15	-1	10,392	-0.01%
2022/01/10	27	14.60	27	14.79	14.40	0	10,207	0.00%
2022/01/07	12	14.87	0	0.00	14.55	12	9,773	0.12%
2022/01/06	15	15.10	23	15.21	15.15	-8	9,598	-0.08%
2022/01/05	136	15.22	29	15.64	14.90	107	9,413	1.14%	大買/鉅額交易
2022/01/04	63	15.54	47	15.34	15.10	16	8,986	0.18%
2022/01/03	83	16.02	75.1	16.11	16.10	7.9	8,602	0.09%
2021/12/30	0	0.00	51	15.97	16.00	-51	7,340	-0.69%
2021/12/29	12	14.68	3	14.65	14.55	9	6,655	0.14%
2021/12/28	32	14.80	15	14.80	14.60	17	6,490	0.26%
2021/12/27	3	14.50	20	14.35	14.45	-17	6,159	-0.28%
2021/12/24	20	14.25	10	14.20	14.10	10	6,077	0.16%
2021/12/23	10	14.25	10	14.45	14.35	0	6,005	0.00%
2021/12/22	321	14.69	34	14.71	14.30	287	5,924	4.84%	大買/鉅額交易
2021/12/21	17	13.93	13	14.15	13.95	4	5,385	0.07%
2021/12/20	42	14.05	25	14.15	14.10	17	5,307	0.32%
2021/12/17	1	13.90	0	0.00	14.00	1	5,250	0.02%
2021/12/16	25	14.81	34	14.87	14.85	-9	5,064	-0.18%
2021/12/15	19	14.76	4	15.05	14.60	15	4,812	0.31%
2021/12/14	432	16.05	461	14.90	14.10	-29	4,038	-0.72%	大買/大賣/
2021/12/13	39	15.21	35	15.55	15.55	4	3,048	0.13%
2021/12/10	175	13.39	93	13.52	14.15	82	2,758	2.97%	大買/
2021/12/09	43	12.11	38	12.25	12.90	5	2,045	0.24%
2021/12/07	16	11.78	0	0.00	11.50	16	1,810	0.88%
2021/12/06	5	11.55	35	11.48	11.45	-30	1,682	-1.78%
2021/12/01	0	0.00	1	11.10	11.10	-1	1,688	-0.06%
2021/11/26	36	11.24	25	10.85	10.90	11	1,524	0.72%
2021/11/25	1	11.65	0	0.00	11.50	1	1,465	0.07%
2021/11/24	0	0.00	35	11.50	11.65	-35	1,453	-2.41%
2021/11/23	38	11.35	0	0.00	11.25	38	1,424	2.67%
2021/11/22	0	0.00	35	11.65	11.70	-35	1,376	-2.54%
2021/11/19	1	11.20	0	0.00	11.30	1	1,324	0.08%
2021/11/18	15	11.43	0	0.00	11.50	15	1,294	1.16%
2021/11/12	2	10.95	0	0.00	10.90	2	1,226	0.16%
2021/11/08	0	0.00	5	11.35	11.40	-5	1,220	-0.41%
2021/11/02	38	11.34	0	0.00	11.10	38	1,268	3.00%
2021/11/01	1	11.45	2	11.45	11.40	-1	1,313	-0.08%
2021/10/29	1	11.15	0	0.00	11.15	1	1,354	0.07%
2021/10/28	22	11.48	8	11.23	11.20	14	1,343	1.04%
2021/10/26	2	11.25	5	11.25	11.20	-3	1,332	-0.23%
2021/10/25	0	0.00	2	11.30	11.35	-2	1,338	-0.15%
2021/10/22	5	11.10	15	11.08	11.15	-10	1,361	-0.73%
2021/10/21	10	11.15	10	11.15	11.00	0	1,366	0.00%
2021/10/20	1	10.85	0	0.00	10.80	1	1,380	0.07%
2021/10/19	0	0.00	10	10.94	10.90	-10	1,406	-0.71%
2021/10/18	10	10.74	0	0.00	10.70	10	1,458	0.69%
2021/10/15	0	0.00	49	10.50	10.65	-49	1,500	-3.27%
2021/10/14	50	10.34	5	10.37	10.35	45	1,569	2.87%
2021/10/13	5	10.25	0	0.00	10.30	5	1,672	0.30%
2021/10/06	10	10.20	50	10.18	10.20	-40	1,745	-2.29%
2021/10/05	0	0.00	23	10.30	10.60	-23	1,752	-1.31%
2021/10/04	2	10.30	5	10.60	10.20	-3	1,738	-0.17%
2021/10/01	0	0.00	5	11.15	10.85	-5	1,715	-0.29%
2021/09/29	0	0.00	5	11.10	11.15	-5	1,707	-0.29%
2021/09/27	10	11.60	50	11.40	11.60	-40	1,732	-2.31%
2021/09/13	10	11.35	0	0.00	11.25	10	1,832	0.55%
2021/09/09	1.1	11.11	0	0.00	11.20	1.1	1,861	0.06%
2021/08/30	10	11.85	0	0.00	11.85	10	1,869	0.53%
2021/08/17	1	11.75	0	0.00	11.60	1	1,937	0.05%
2021/08/11	0	0.00	1	12.35	12.50	-1	1,996	-0.05%
2021/08/10	1	13.20	0	0.00	13.15	1	1,991	0.05%
2021/08/04	5	13.65	2	13.95	14.10	3	2,129	0.14%
2021/07/30	1	13.55	0	0.00	13.30	1	2,233	0.04%
2021/07/28	1	13.35	0	0.00	13.35	1	2,338	0.04%
2021/07/27	2	13.73	0	0.00	13.55	2	2,436	0.08%
2021/07/26	1	13.85	0	0.00	14.05	1	2,533	0.04%
2021/07/23	50	13.95	0	0.00	14.00	50	2,604	1.92%
2021/07/21	2	13.30	0	0.00	13.15	2	2,834	0.07%
2021/07/20	4	13.53	0	0.00	13.45	4	3,015	0.13%
2021/07/16	0	0.00	2	13.75	13.60	-2	3,274	-0.06%
2021/07/14	2	13.40	0	0.00	13.25	2	3,524	0.06%
2021/07/13	0	0.00	4	13.85	13.70	-4	3,579	-0.11%
2021/07/06	0	0.00	0.4	13.50	13.50	-0.4	4,159	-0.01%
2021/07/05	0	0.00	3	13.70	13.75	-3	4,274	-0.07%
2021/06/24	0	0.00	5	13.85	13.85	-5	5,440	-0.09%
2021/06/21	5	13.40	0	0.00	13.25	5	5,511	0.09%
2021/06/18	4	13.81	3	13.70	13.65	1	5,603	0.02%
2021/06/17	0	0.00	13	13.95	14.00	-13	5,734	-0.23%
2021/06/16	10	13.70	0	0.00	13.55	10	6,069	0.16%
2021/06/03	0	0.00	3	14.15	14.15	-3	6,361	-0.05%
2021/06/02	2	14.25	0	0.00	14.05	2	6,359	0.03%
2021/05/31	4	13.98	10	13.80	13.80	-6	6,353	-0.09%
2021/05/24	1	12.80	1	13.05	13.20	0	6,427	0.00%
2021/05/19	0	0.00	10	12.50	12.85	-10	6,491	-0.15%
2021/05/17	0	0.00	32	11.80	11.20	-32	6,454	-0.50%
2021/05/12	2	12.70	0	0.00	12.70	2	6,401	0.03%
2021/05/11	9	14.23	0	0.00	14.05	9	6,343	0.14%
2021/05/10	1	15.00	0	0.00	15.60	1	6,320	0.02%
2021/05/04	5	14.69	2	14.80	14.80	3	6,154	0.05%
2021/05/03	2	15.85	0	0.00	15.85	2	6,039	0.03%
2021/04/29	5	17.55	0	0.00	17.05	5	5,940	0.08%
2021/04/27	6	17.68	212	17.81	17.70	-206	5,780	-3.56%	大賣/鉅額交易
2021/04/26	17	18.69	2	18.25	18.25	15	5,597	0.27%
2021/04/23	0	0.00	15	17.73	18.00	-15	5,401	-0.28%
2021/04/22	47	17.87	8	17.94	17.00	39	5,269	0.74%
2021/04/21	2	17.95	5	17.96	18.35	-3	5,031	-0.06%
2021/04/20	3	17.47	0	0.00	17.40	3	4,900	0.06%
2021/04/19	0	0.00	100	17.15	17.25	-100	4,883	-2.05%
2021/04/16	1	17.60	1	17.60	17.40	0	4,822	0.00%
2021/04/15	32	17.59	34	17.50	17.45	-2	4,768	-0.04%
2021/04/14	0	0.00	1	16.30	16.75	-1	4,583	-0.02%
2021/04/12	2	17.88	5	17.83	17.70	-3	4,493	-0.07%
2021/04/09	2	17.55	2	17.95	17.35	0	4,339	0.00%
2021/04/08	3	17.32	5	17.31	17.30	-2	4,247	-0.05%
2021/04/07	3	17.20	1	17.30	17.35	2	4,208	0.05%
2021/04/06	0	0.00	2	17.00	16.85	-2	4,178	-0.05%
2021/04/01	1	17.00	6	17.53	17.00	-5	4,311	-0.12%
2021/03/31	3	16.95	6	16.95	16.85	-3	4,099	-0.07%
2021/03/30	4	16.05	4	16.54	16.10	0	3,892	0.00%
2021/03/29	2	15.25	0	0.00	15.40	2	3,593	0.06%
2021/03/19	2	15.60	0	0.00	15.00	2	3,346	0.06%
2021/03/18	100	15.30	0	0.00	15.30	100	3,049	3.28%
2021/03/05	1	13.60	0	0.00	13.50	1	3,730	0.03%
2021/03/04	0	0.00	2	14.00	13.95	-2	3,922	-0.05%
2021/03/03	0	0.00	2	14.00	14.10	-2	3,955	-0.05%
2021/03/02	0	0.00	2	14.10	13.85	-2	3,969	-0.05%
2021/02/26	0	0.00	2	13.90	14.20	-2	3,976	-0.05%
2021/02/25	15	14.20	4	14.20	14.00	11	3,985	0.28%
2021/02/23	0	0.00	1	14.20	14.10	-1	4,399	-0.02%
2021/02/22	1	13.85	0	0.00	14.05	1	4,684	0.02%
2021/02/18	0	0.00	12	13.15	13.45	-12	4,610	-0.26%
2021/02/17	12	13.00	0	0.00	13.10	12	4,609	0.26%
2021/02/04	12	12.90	16	12.76	12.70	-4	4,590	-0.09%
2021/02/03	12	12.50	15	12.98	13.00	-3	4,579	-0.07%
2021/02/02	5	12.73	0	0.00	12.50	5	4,487	0.11%
2021/02/01	40	12.18	0	0.00	12.75	40	4,465	0.90%
2021/01/29	40	12.34	0	0.00	12.25	40	4,401	0.91%
2021/01/27	0	0.00	10	12.70	12.50	-10	4,368	-0.23%
2021/01/22	2	12.45	0	0.00	12.65	2	4,354	0.05%
2021/01/21	30	12.37	0	0.00	12.40	30	4,341	0.69%
2021/01/20	88	12.74	0	0.00	12.50	88	4,325	2.03%
2021/01/18	0	0.00	0.2	13.65	13.30	-0.2	4,270	0.00%
2021/01/15	2	13.53	0	0.00	13.55	2	4,250	0.05%
2021/01/13	1	13.95	15	14.00	14.00	-14	4,188	-0.33%
2021/01/12	0	0.00	1	13.30	13.30	-1	4,103	-0.02%
2021/01/11	1	13.75	0	0.00	13.80	1	4,076	0.02%
2021/01/06	12	14.18	0	0.00	13.80	12	4,117	0.29%
2021/01/05	117	14.37	2	14.30	14.30	115	4,033	2.85%	大買/鉅額交易
2021/01/04	35	14.24	0	0.00	14.25	35	3,993	0.88%
2020/12/31	1	14.00	4	14.13	14.10	-3	3,966	-0.08%
2020/12/29	4.2	14.48	0	0.00	14.50	4.2	3,900	0.11%
2020/12/28	2	14.85	0.6	14.85	14.85	1.4	3,815	0.04%
2020/12/25	30	14.10	0	0.00	14.10	30	3,536	0.85%
2020/12/24	31	14.21	0	0.00	14.05	31	3,515	0.88%
2020/12/23	30	13.80	0	0.00	14.15	30	3,468	0.86%
2020/12/22	32	14.06	10	14.10	13.80	22	3,450	0.64%
2020/12/21	4	13.23	0	0.00	13.60	4	3,323	0.12%
2020/12/16	1	13.95	0	0.00	13.80	1	3,303	0.03%
2020/12/15	4	13.69	0	0.00	13.65	4	3,289	0.12%
2020/12/14	1	13.60	0	0.00	14.15	1	3,262	0.03%
2020/12/11	1	13.60	1	13.70	13.60	0	3,222	0.00%
2020/12/09	0	0.00	13.4	14.33	14.10	-13.4	3,119	-0.43%
2020/12/08	1	13.90	6	13.89	13.85	-5	3,059	-0.16%
2020/12/07	8	14.51	8	14.26	14.25	0	3,048	0.00%
2020/12/04	1	14.15	10	14.31	14.50	-9	2,894	-0.31%
2020/12/03	1	13.65	0	0.00	13.65	1	2,678	0.04%
2020/12/02	6	13.90	0	0.00	13.90	6	2,725	0.22%
2020/12/01	2	14.00	0	0.00	14.30	2	2,750	0.07%
2020/11/30	6	13.57	19.2	13.85	13.70	-13.2	2,681	-0.49%
2020/11/27	0	0.00	65.2	12.80	12.95	-65.2	2,474	-2.63%
2020/11/26	2	12.70	48	12.73	12.70	-46	2,480	-1.85%
2020/11/25	3	12.68	25	12.73	12.55	-22	2,452	-0.90%
2020/11/24	20.2	12.70	0	0.00	12.50	20.2	2,414	0.84%
2020/11/23	11	12.63	0	0.00	12.65	11	2,395	0.46%
2020/11/20	25	12.87	110	12.66	12.65	-85	2,329	-3.65%	大賣/
2020/11/19	0	0.00	9	12.77	12.90	-9	1,896	-0.47%
2020/11/18	0	0.00	2	11.70	11.75	-2	1,573	-0.13%
2020/11/16	4	11.70	0	0.00	11.70	4	1,609	0.25%
2020/11/13	1	11.45	0	0.00	11.50	1	1,593	0.06%
2020/11/02	1	10.80	0	0.00	10.85	1	1,683	0.06%
2020/10/30	1	11.20	0	0.00	11.05	1	1,682	0.06%
2020/10/13	0	0.00	1.2	11.32	11.30	-1.2	1,825	-0.07%
2020/09/28	1	10.90	0	0.00	11.15	1	2,341	0.04%
2020/09/25	20	10.53	0	0.00	10.65	20	2,363	0.85%
2020/09/10	1	12.00	0	0.00	11.90	1	2,400	0.04%
2020/09/08	1	11.85	0	0.00	11.90	1	2,353	0.04%
2020/09/07	3	12.20	0	0.00	12.15	3	2,355	0.13%
2020/09/04	0	0.00	20	11.93	12.50	-20	2,284	-0.88%
2020/09/03	4	11.94	49	11.87	11.85	-45	2,171	-2.07%
2020/09/01	48	11.11	0	0.00	11.10	48	2,031	2.36%
2020/08/31	2	10.98	0	0.00	10.85	2	2,084	0.10%
2020/08/28	1	10.90	47	10.90	10.90	-46	2,094	-2.20%
2020/08/27	51	11.02	0	0.00	11.10	51	2,112	2.41%
2020/08/26	0	0.00	48	10.85	10.80	-48	2,084	-2.30%
2020/08/25	0	0.00	2	10.80	10.75	-2	2,101	-0.10%
2020/08/20	2	11.05	0	0.00	10.40	2	2,123	0.09%
2020/08/19	48	11.36	0	0.00	11.30	48	2,077	2.31%
2020/08/18	2	11.55	0	0.00	11.55	2	2,069	0.10%
2020/08/17	1	11.70	48	11.80	11.70	-47	2,075	-2.26%
2020/08/13	21	11.24	0	0.00	11.20	21	2,033	1.03%
2020/08/12	0	0.00	16	11.20	11.25	-16	2,032	-0.79%
2020/08/10	48	11.40	48	11.60	11.40	0	2,035	0.00%
2020/08/07	48	11.40	0	0.00	11.45	48	2,047	2.34%
2020/08/03	0	0.00	50	11.95	11.80	-50	2,056	-2.43%
2020/07/31	0	0.00	11	11.47	12.00	-11	2,039	-0.54%
2020/07/30	10	11.05	0	0.00	11.00	10	1,949	0.51%
2020/07/20	0	0.00	6	11.30	11.30	-6	2,010	-0.30%
2020/07/14	4	11.79	0	0.00	11.80	4	2,014	0.20%
2020/07/10	2	11.85	1	12.15	11.80	1	2,011	0.05%
2020/07/09	5	12.43	7	12.24	12.25	-2	1,988	-0.10%
2020/07/08	10	12.82	0	0.00	12.65	10	1,940	0.52%
2020/07/06	2	11.35	1	11.45	11.25	1	1,610	0.06%
2020/07/02	0	0.00	2	11.00	11.05	-2	1,581	-0.13%
2020/06/23	2	10.95	0	0.00	10.90	2	1,664	0.12%
2020/06/22	1	11.15	0	0.00	11.25	1	1,665	0.06%
2020/06/19	0	0.00	2	10.95	11.05	-2	1,653	-0.12%
2020/06/18	0	0.00	10	10.70	10.95	-10	1,633	-0.61%
2020/06/16	10	10.50	0	0.00	10.55	10	1,656	0.60%
2020/06/09	1	11.20	0	0.00	11.10	1	1,772	0.06%
2020/06/08	57	11.59	0	0.00	11.35	57	1,807	3.15%
2020/06/03	1	10.75	0	0.00	10.75	1	1,725	0.06%
2020/05/21	0	0.00	5	10.65	10.75	-5	1,881	-0.27%
2020/05/11	0	0.00	1	11.65	11.60	-1	1,844	-0.05%
2020/04/22	0	0.00	10	10.65	11.00	-10	1,769	-0.57%
2020/04/21	1	10.95	0	0.00	10.85	1	1,784	0.06%
2020/04/20	0	0.00	2	11.15	11.40	-2	1,832	-0.11%
2020/04/16	2	11.05	0	0.00	11.35	2	1,816	0.11%
2020/04/13	9	10.70	6	10.50	10.45	3	1,826	0.16%
2020/04/07	2	10.15	0	0.00	10.15	2	2,007	0.10%
2020/04/01	10	9.83	2	10.05	9.84	8	1,973	0.41%
2020/03/31	0	0.00	2	9.45	9.28	-2	1,908	-0.10%
2020/03/27	0	0.00	2	9.10	9.25	-2	1,890	-0.11%
2020/03/12	0	0.00	15	11.60	11.60	-15	1,760	-0.85%
2020/03/06	16	14.17	17	13.71	13.70	-1	1,661	-0.06%
2020/03/03	0	0.00	15	12.95	12.90	-15	1,451	-1.03%
2020/01/17	1	16.60	0	0.00	16.75	1	1,420	0.07%
2020/01/14	4	16.70	0	0.00	16.75	4	1,386	0.29%
2020/01/13	3	16.23	4	15.80	16.50	-1	1,318	-0.08%
2020/01/09	2	15.80	0	0.00	15.75	2	1,295	0.15%
2020/01/02	0	0.00	1	16.45	16.50	-1	1,195	-0.08%
2019/12/17	0	0.00	14	15.45	15.35	-14	1,263	-1.11%
2019/12/13	0	0.00	27	14.40	14.45	-27	1,184	-2.28%
2019/12/11	10	15.10	0	0.00	15.10	10	1,154	0.87%
2019/12/09	27	15.05	0	0.00	15.00	27	1,145	2.36%
2019/12/04	2	14.75	0	0.00	14.75	2	1,129	0.18%
2019/11/29	2	14.95	0	0.00	14.95	2	1,161	0.17%
2019/11/26	0	0.00	6	14.95	14.95	-6	1,223	-0.49%
2019/11/21	6	15.30	0	0.00	15.30	6	1,207	0.50%
2019/10/21	0	0.00	5	17.55	17.65	-5	1,199	-0.42%
2019/10/15	0	0.00	5	17.60	17.70	-5	1,234	-0.40%
2019/10/08	0	0.00	1	18.10	17.80	-1	1,239	-0.08%
2019/10/07	0	0.00	2	18.50	18.35	-2	1,212	-0.16%
2019/10/04	2	18.70	2	18.55	18.65	0	1,205	0.00%
2019/10/01	0	0.00	20	17.83	18.10	-20	1,111	-1.80%
2019/09/27	20	17.90	0	0.00	17.55	20	1,105	1.81%
2019/09/25	0	0.00	7	18.05	18.10	-7	1,204	-0.58%
2019/09/24	21	18.47	20	18.30	18.30	1	1,206	0.08%
2019/09/23	4	17.83	1	18.00	18.20	3	1,185	0.25%
2019/09/18	2	17.30	0	0.00	17.50	2	1,172	0.17%
2019/09/17	1	17.40	0	0.00	17.30	1	1,171	0.09%
2019/09/11	1	17.55	0	0.00	17.35	1	1,218	0.08%
2019/09/10	0	0.00	2	17.70	17.55	-2	1,232	-0.16%
2019/09/06	2	17.95	0	0.00	18.25	2	1,228	0.16%
2019/09/04	2	18.10	0	0.00	18.15	2	1,232	0.16%
2019/08/23	1	17.30	0	0.00	17.35	1	1,288	0.08%
2019/08/15	0	0.00	1	17.00	17.00	-1	1,341	-0.07%
2019/08/07	1	16.45	0	0.00	16.25	1	1,368	0.07%
2019/08/05	0	0.00	3	16.70	16.55	-3	1,404	-0.21%
2019/07/31	0	0.00	2	18.10	18.10	-2	1,424	-0.14%
2019/07/29	0	0.00	1	18.60	18.55	-1	1,463	-0.07%
2019/07/25	1	18.30	1	18.55	18.55	0	1,495	0.00%
2019/07/24	0	0.00	2	18.30	18.25	-2	1,561	-0.13%
2019/07/22	0	0.00	1	17.85	17.80	-1	1,642	-0.06%
2019/07/19	1	18.15	0	0.00	18.00	1	1,675	0.06%
2019/07/18	0	0.00	8	18.23	18.05	-8	1,809	-0.44%
2019/07/17	3	18.75	0	0.00	18.65	3	2,214	0.14%
2019/07/09	5	18.55	1	18.55	18.55	4	2,865	0.14%
2019/07/02	10	19.85	0	0.00	19.95	10	3,071	0.33%
2019/06/26	0	0.00	17	18.85	18.70	-17	3,248	-0.52%
2019/06/17	1	19.50	0	0.00	19.40	1	4,123	0.02%
2019/06/13	7	19.61	0	0.00	19.35	7	4,418	0.16%
2019/06/03	0	0.00	10	19.05	19.00	-10	5,485	-0.18%
2019/05/21	10	17.55	0	0.00	17.55	10	7,131	0.14%
2019/05/10	0	0.00	5	18.20	18.25	-5	8,636	-0.06%
2019/05/06	0	0.00	12	19.01	18.90	-12	8,890	-0.13%
2019/05/03	2	19.65	5	19.55	19.50	-3	8,868	-0.03%
2019/04/30	0	0.00	14	19.31	19.30	-14	8,840	-0.16%
2019/04/29	1	20.20	0	0.00	20.00	1	8,788	0.01%
2019/04/24	0	0.00	10	21.15	20.85	-10	8,691	-0.12%
2019/04/23	24	22.44	23	22.22	21.65	1	8,579	0.01%
2019/04/22	3	21.65	0	0.00	21.65	3	8,170	0.04%
2019/04/18	0	0.00	5	21.05	20.70	-5	8,058	-0.06%
2019/04/17	1	21.35	0	0.00	21.30	1	7,997	0.01%
2019/04/16	5	22.00	2	22.08	21.85	3	7,921	0.04%
2019/04/15	5	21.20	3	21.72	21.60	2	7,713	0.03%
2019/04/12	1	20.55	0	0.00	20.55	1	7,600	0.01%
2019/04/11	4	21.74	2	21.50	21.10	2	7,598	0.03%
2019/04/10	0	0.00	4	21.35	21.45	-4	7,498	-0.05%
2019/04/09	0	0.00	3	21.10	21.10	-3	7,482	-0.04%
2019/04/08	0	0.00	1	21.55	21.10	-1	7,475	-0.01%
2019/04/03	5	21.21	0	0.00	21.15	5	7,446	0.07%
2019/04/01	0	0.00	1	20.60	20.40	-1	7,315	-0.01%
2019/03/29	0	0.00	13	20.45	20.60	-13	7,273	-0.18%
2019/03/28	1	20.50	23	20.45	20.40	-22	7,281	-0.30%
2019/03/26	9	21.83	3	21.90	21.30	6	7,649	0.08%
2019/03/25	1	20.75	24	20.48	21.05	-23	7,476	-0.31%
2019/03/22	26	21.31	32	21.32	21.30	-6	7,428	-0.08%
2019/03/21	48	21.66	1	21.05	22.15	47	7,226	0.65%
2019/03/20	0	0.00	1	21.05	20.90	-1	7,022	-0.01%
2019/03/15	0	0.00	35	20.53	20.70	-35	6,757	-0.52%
2019/03/14	0	0.00	7	20.50	20.55	-7	6,726	-0.10%
2019/03/13	9	21.25	0	0.00	20.70	9	6,777	0.13%
2019/03/12	2	20.35	18	20.30	20.30	-16	6,556	-0.24%
2019/03/08	10	20.93	5	20.55	20.50	5	6,674	0.07%
2019/03/07	4	20.90	3	20.83	20.80	1	6,451	0.02%
2019/03/06	2	20.90	1	20.70	20.75	1	6,282	0.02%
2019/03/05	1	20.70	0	0.00	20.50	1	6,401	0.02%
2019/03/04	39	20.81	6	20.83	20.90	33	6,402	0.52%
2019/02/27	5	20.63	0	0.00	20.60	5	6,134	0.08%
2019/02/25	1	20.10	5	19.80	20.20	-4	5,731	-0.07%
2019/02/22	13	20.66	0	0.00	20.25	13	5,680	0.23%
2019/02/21	0	0.00	20	19.75	20.60	-20	5,529	-0.36%
2019/02/19	1	20.10	9	19.94	19.90	-8	5,320	-0.15%
2019/02/18	12	20.50	4	20.45	20.30	8	5,299	0.15%
2019/02/15	9	19.62	18	19.45	19.75	-9	5,062	-0.18%
2019/02/14	5	19.14	2	18.95	19.55	3	4,542	0.07%
2019/02/13	1	17.85	0	0.00	17.80	1	4,384	0.02%
2019/02/12	0	0.00	1	17.55	17.60	-1	4,524	-0.02%
2019/01/30	1	17.35	2	17.10	17.00	-1	4,689	-0.02%
2019/01/25	3	17.03	0	0.00	17.10	3	5,187	0.06%
2019/01/18	0	0.00	1	16.55	16.60	-1	5,605	-0.02%
2019/01/16	0	0.00	1	16.50	16.45	-1	5,698	-0.02%
2019/01/15	1	16.45	0	0.00	16.55	1	5,809	0.02%
2019/01/08	18	16.41	1	16.45	16.30	17	5,981	0.28%
2019/01/03	1	16.30	1	16.60	16.20	0	6,201	0.00%
2019/01/02	0	0.00	1	16.15	16.15	-1	6,367	-0.02%
2018/12/28	1	16.30	0	0.00	16.05	1	6,500	0.02%
2018/12/27	0	0.00	1	16.70	16.50	-1	6,529	-0.02%
2018/12/26	1	16.45	12	16.66	16.35	-11	6,578	-0.17%
2018/12/24	0	0.00	4	17.15	17.15	-4	6,751	-0.06%
2018/12/21	1	17.35	0	0.00	17.30	1	6,885	0.01%
2018/12/20	2	17.60	2	17.50	17.15	0	7,010	0.00%
2018/12/19	13	18.61	2	18.65	18.35	11	6,916	0.16%
2018/12/18	2	17.50	1	17.30	17.50	1	6,619	0.02%
2018/12/17	2	17.05	0	0.00	17.05	2	6,574	0.03%
2018/12/10	0	0.00	4	16.98	16.70	-4	6,789	-0.06%
2018/12/06	2	18.45	0	0.00	16.80	2	6,864	0.03%
2018/11/30	3	17.95	0	0.00	17.85	3	6,647	0.05%
2018/11/29	0	0.00	3	17.80	17.60	-3	6,593	-0.05%
2018/11/28	4	17.89	5	17.85	17.70	-1	6,479	-0.02%
2018/11/26	0	0.00	2	16.60	16.55	-2	6,309	-0.03%
2018/11/23	5	16.55	0	0.00	16.35	5	6,312	0.08%
2018/11/20	2	17.05	10	17.35	16.80	-8	6,274	-0.13%
2018/11/12	5	17.07	3	16.87	16.80	2	5,826	0.03%
2018/11/09	4	16.48	2	16.85	17.15	2	5,681	0.04%
2018/11/07	3	16.40	0	0.00	16.30	3	5,495	0.05%
2018/11/06	1	16.70	1	16.60	16.30	0	5,555	0.00%
2018/11/05	4	16.63	32	16.95	16.70	-28	5,505	-0.51%
2018/11/02	0	0.00	2	16.00	16.70	-2	5,372	-0.04%
2018/10/31	1	15.60	0	0.00	15.30	1	5,056	0.02%
2018/10/30	34	15.08	74	15.10	15.20	-40	4,960	-0.81%
2018/10/29	5	14.36	3	14.60	14.70	2	4,883	0.04%
2018/10/26	2	13.70	3	13.65	13.95	-1	4,903	-0.02%
2018/10/25	32	13.97	0	0.00	13.60	32	4,938	0.65%
2018/10/24	1	14.95	0	0.00	14.85	1	4,921	0.02%
2018/10/23	34	15.16	0	0.00	14.95	34	4,996	0.68%
2018/10/22	5	15.30	20	15.35	15.60	-15	4,969	-0.30%
2018/10/17	20	14.78	0	0.00	14.70	20	5,450	0.37%
2018/10/15	0	0.00	10	15.00	15.00	-10	6,193	-0.16%
2018/10/12	11	14.05	1	14.90	14.75	10	6,200	0.16%
2018/10/11	11	15.25	0	0.00	15.25	11	6,345	0.17%
2018/10/09	0	0.00	10	16.96	16.90	-10	6,329	-0.16%
2018/10/08	22	19.08	2	19.35	18.30	20	6,201	0.32%
2018/10/05	2	19.80	5	19.62	19.80	-3	6,196	-0.05%
2018/10/04	0	0.00	3	20.55	20.40	-3	6,228	-0.05%
2018/10/02	1	20.45	0	0.00	20.35	1	6,449	0.02%
2018/09/27	11	21.77	4	21.44	21.60	7	6,970	0.10%
2018/09/26	3	20.75	2	20.85	21.20	1	6,871	0.01%
2018/09/25	1	20.65	2	20.70	20.55	-1	6,936	-0.01%
2018/09/21	0	0.00	1	20.50	20.35	-1	7,004	-0.01%
2018/09/19	0	0.00	16	20.20	20.05	-16	7,458	-0.21%
2018/09/18	1	20.30	20	20.07	20.00	-19	7,955	-0.24%
2018/09/17	1	20.80	0	0.00	20.75	1	8,141	0.01%
2018/09/14	8	20.93	3	20.70	21.60	5	8,374	0.06%
2018/09/13	16	19.75	1	20.45	20.55	15	8,871	0.17%
2018/09/12	1	19.80	1	19.60	19.35	0	9,600	0.00%
2018/09/11	0	0.00	6	20.13	20.20	-6	10,171	-0.06%
2018/09/10	1	19.50	29	20.20	19.50	-28	10,344	-0.27%
2018/09/07	4	21.90	0	0.00	21.65	4	10,298	0.04%
2018/09/03	0	0.00	1	23.65	23.10	-1	10,461	-0.01%
2018/08/31	0	0.00	2	24.15	24.00	-2	10,473	-0.02%
2018/08/30	0	0.00	3	23.70	23.80	-3	10,375	-0.03%
2018/08/29	7	23.50	0	0.00	23.25	7	10,383	0.07%
2018/08/28	9	23.16	0	0.00	23.05	9	10,426	0.09%
2018/08/27	10	22.75	0	0.00	23.05	10	10,485	0.10%
2018/08/24	2	22.10	0	0.00	22.05	2	10,536	0.02%
2018/08/22	0	0.00	10	22.45	22.50	-10	11,025	-0.09%
2018/08/17	1	22.50	7	22.50	22.55	-6	11,181	-0.05%
2018/08/16	5	22.48	2	22.60	22.55	3	11,174	0.03%
2018/08/15	8	22.39	2	22.80	22.25	6	11,171	0.05%
2018/08/14	2	23.55	2	23.45	23.35	0	11,104	0.00%
2018/08/13	5	23.15	3	23.00	22.75	2	11,218	0.02%
2018/08/10	7	24.96	6	24.95	24.80	1	11,066	0.01%
2018/08/09	0	0.00	6	26.10	25.80	-6	11,022	-0.05%
2018/08/08	1	26.65	0	0.00	26.10	1	11,075	0.01%
2018/08/07	6	27.07	12	26.93	26.80	-6	11,112	-0.05%
2018/08/06	10	27.29	22	27.10	26.80	-12	11,158	-0.11%
2018/08/03	13	26.89	17	26.91	27.80	-4	11,206	-0.04%
2018/08/02	2	27.53	19	27.53	27.10	-17	11,191	-0.15%
2018/08/01	0	0.00	16	28.81	28.65	-16	11,116	-0.14%
2018/07/31	43	29.03	4	28.95	28.75	39	11,093	0.35%
2018/07/30	9	29.34	58	28.88	28.60	-49	11,145	-0.44%
2018/07/27	1	29.10	12	29.44	29.50	-11	11,101	-0.10%
2018/07/26	65	29.28	11	29.26	28.75	54	11,048	0.49%
2018/07/25	2	29.50	16	29.23	29.20	-14	10,983	-0.13%
2018/07/24	8	29.76	5	29.90	29.75	3	10,894	0.03%
2018/07/23	6	29.43	37	29.34	29.00	-31	10,692	-0.29%
2018/07/20	18	29.37	18	29.83	30.25	0	10,404	0.00%
2018/07/19	3	28.02	12	28.27	28.50	-9	9,941	-0.09%
2018/07/18	23	28.26	12	28.64	28.15	11	9,977	0.11%
2018/07/17	1	27.75	0	0.00	27.50	1	9,791	0.01%
2018/07/13	4	28.51	1	29.10	28.50	3	9,704	0.03%
2018/07/12	29	28.59	0	0.00	28.20	29	9,610	0.30%
2018/07/11	8	28.64	8	28.74	28.70	0	9,559	0.00%
2018/07/10	7	28.84	3	28.63	28.80	4	9,516	0.04%
2018/07/09	14	28.85	18	28.96	28.90	-4	9,332	-0.04%
2018/07/06	7	27.03	26	28.84	29.10	-19	8,951	-0.21%
2018/07/05	4	27.13	9	27.11	26.70	-5	8,674	-0.06%
2018/07/04	1	27.05	6	26.45	26.40	-5	8,667	-0.06%
2018/07/03	3	27.82	0	0.00	27.10	3	8,645	0.03%
2018/06/29	0	0.00	2	29.03	28.70	-2	8,516	-0.02%
2018/06/28	22	28.60	17	29.14	27.90	5	8,497	0.06%
2018/06/27	20	28.91	26	28.98	29.25	-6	8,282	-0.07%
2018/06/26	19	28.34	4	28.83	28.40	15	7,862	0.19%
2018/06/25	8	29.78	8	29.14	27.90	0	7,912	0.00%
2018/06/22	28	31.14	7	31.08	30.00	21	7,719	0.27%
2018/06/21	26	31.29	17	30.26	31.15	9	7,077	0.13%
2018/06/20	35	28.37	26	28.63	28.90	9	6,337	0.14%
2018/06/19	21	25.25	0	0.00	26.95	21	5,755	0.36%
2018/06/15	0	0.00	10	25.35	25.15	-10	5,566	-0.18%
2018/06/14	8	26.01	5	26.10	26.10	3	5,531	0.05%
2018/06/13	1	25.50	3	25.45	25.45	-2	5,452	-0.04%
2018/06/12	1	25.45	0	0.00	25.45	1	5,472	0.02%
2018/06/11	2	25.58	0	0.00	25.35	2	5,462	0.04%
2018/06/07	1	26.85	0	0.00	26.75	1	5,470	0.02%
2018/06/06	14	27.24	2	27.10	27.05	12	5,647	0.21%
2018/06/05	0	0.00	30	26.90	26.65	-30	5,842	-0.51%
2018/06/04	4	26.24	0	0.00	26.10	4	5,868	0.07%
2018/06/01	1	26.80	4	26.70	26.90	-3	5,796	-0.05%
2018/05/31	3	27.10	40	26.80	26.50	-37	5,749	-0.64%
2018/05/30	77	29.50	10	28.35	28.35	67	5,640	1.19%
2018/05/29	9	27.83	20	26.15	28.90	-11	5,324	-0.21%
2018/05/28	0	0.00	1	26.35	26.30	-1	5,210	-0.02%
2018/05/25	1	26.15	0	0.00	26.10	1	5,249	0.02%
2018/05/22	1	27.15	2	27.33	27.05	-1	5,393	-0.02%
2018/05/21	15	26.88	11	27.05	27.80	4	5,422	0.07%
2018/05/18	1	26.00	15	26.03	25.90	-14	5,355	-0.26%
2018/05/16	2	27.20	15	27.20	27.60	-13	5,693	-0.23%
2018/05/15	2	26.85	2	27.18	26.85	0	5,781	0.00%
2018/05/14	1	26.40	0	0.00	26.30	1	5,912	0.02%
2018/05/11	0	0.00	9	26.06	26.65	-9	6,014	-0.15%
2018/05/10	1	25.30	7	25.71	25.20	-6	5,914	-0.10%
2018/05/09	1	24.85	22	24.42	24.60	-21	5,892	-0.36%
2018/05/08	0	0.00	1	25.10	25.05	-1	5,890	-0.02%
2018/05/07	6	24.64	0	0.00	25.05	6	5,933	0.10%
2018/05/03	2	23.90	0	0.00	23.85	2	5,928	0.03%
2018/05/02	1	23.75	0	0.00	23.70	1	5,947	0.02%
2018/04/30	1	23.15	2	23.25	23.25	-1	5,972	-0.02%
2018/04/27	6	21.81	2	21.40	22.30	4	6,007	0.07%
2018/04/26	5	21.16	2	21.40	21.00	3	6,148	0.05%
2018/04/25	12	21.30	3	20.87	21.60	9	6,620	0.14%
2018/04/24	7	19.97	5	19.80	20.90	2	6,808	0.03%
2018/04/23	12	21.50	0	0.00	21.00	12	6,836	0.18%
2018/04/19	4	22.40	0	0.00	22.55	4	7,196	0.06%
2018/04/18	2	22.10	0	0.00	22.30	2	7,466	0.03%
2018/04/16	0	0.00	5	24.06	23.20	-5	7,687	-0.07%
2018/04/12	4	23.40	2	23.20	23.10	2	8,475	0.02%
2018/04/11	2	23.50	0	0.00	23.40	2	8,792	0.02%
2018/04/09	2	24.35	1	24.40	24.35	1	9,832	0.01%
2018/04/03	4	26.05	0	0.00	25.75	4	10,503	0.04%
2018/04/02	2	26.30	6	27.55	26.50	-4	11,171	-0.04%
2018/03/31	2	27.28	8	27.18	27.20	-6	11,562	-0.05%
2018/03/30	8	26.07	5	25.80	25.60	3	11,431	0.03%
2018/03/29	5	26.02	0	0.00	25.65	5	11,564	0.04%
2018/03/28	24	26.72	0	0.00	25.90	24	11,759	0.20%
2018/03/26	0	0.00	2	23.55	23.70	-2	11,556	-0.02%
2018/03/23	4	24.18	3	25.00	24.00	1	11,587	0.01%
2018/03/22	0	0.00	18	25.99	26.05	-18	11,667	-0.15%
2018/03/21	1	26.95	0	0.00	26.80	1	11,725	0.01%
2018/03/15	1	27.90	0	0.00	27.55	1	12,935	0.01%
2018/03/13	1	28.20	15	27.70	27.65	-14	13,221	-0.11%
2018/03/12	48	27.55	30	28.25	28.20	18	13,332	0.14%
2018/03/08	0	0.00	15	27.85	27.55	-15	13,430	-0.11%
2018/03/05	35	28.85	10	28.90	28.20	25	14,295	0.17%
2018/03/02	6	29.58	17	29.59	29.30	-11	14,638	-0.08%
2018/03/01	15	29.68	0	0.00	30.20	15	14,737	0.10%
2018/02/27	6	30.35	6	30.30	29.90	0	15,070	0.00%
2018/02/26	0	0.00	9	30.07	30.40	-9	15,303	-0.06%
2018/02/23	10	30.45	12	30.07	30.10	-2	15,273	-0.01%
2018/02/22	0	0.00	2	30.50	30.50	-2	15,393	-0.01%
2018/02/21	0	0.00	14	29.12	29.70	-14	15,313	-0.09%
2018/02/12	5	27.40	3	27.70	27.80	2	15,343	0.01%
2018/02/09	20	25.87	16	26.02	26.60	4	15,288	0.03%
2018/02/08	5	29.27	1	30.40	28.65	4	15,097	0.03%
2018/02/07	12	29.60	20	29.30	28.20	-8	14,990	-0.05%
2018/02/06	14	29.58	7	30.12	29.35	7	15,184	0.05%
2018/02/05	13	32.65	0	0.00	32.60	13	14,999	0.09%
2018/02/02	5	35.45	0	0.00	35.45	5	14,916	0.03%
2018/02/01	1	35.35	0	0.00	35.30	1	14,938	0.01%
2018/01/30	13	36.46	1	37.15	35.60	12	15,085	0.08%
2018/01/29	2	36.20	9	35.67	36.30	-7	15,087	-0.05%
2018/01/26	2	35.33	3	35.45	35.20	-1	15,090	-0.01%
2018/01/25	8	36.38	2	35.90	35.80	6	15,332	0.04%
2018/01/24	1	36.00	2	36.00	36.05	-1	15,375	-0.01%
2018/01/23	8	36.53	0	0.00	36.00	8	15,722	0.05%
2018/01/22	11	35.91	9	36.83	37.00	2	15,884	0.01%
2018/01/19	24	36.49	26	37.41	35.80	-2	15,980	-0.01%
2018/01/18	9	39.95	9	39.94	39.55	0	15,534	0.00%
2018/01/17	1	40.90	4	40.85	40.95	-3	15,414	-0.02%
2018/01/16	2	40.85	3	41.45	41.30	-1	15,409	-0.01%
2018/01/15	0	0.00	3	39.90	40.10	-3	15,291	-0.02%
2018/01/12	8	41.67	3	41.73	40.25	5	15,232	0.03%
2018/01/11	13	39.82	0	0.00	39.80	13	15,086	0.09%
2018/01/10	1	40.65	0	0.00	40.20	1	15,058	0.01%
2018/01/09	14	40.09	4	40.23	41.20	10	15,144	0.07%
2018/01/08	19	43.44	12	42.13	40.50	7	15,071	0.05%
2018/01/05	10	44.70	11	44.03	44.35	-1	14,699	-0.01%
2018/01/04	15	45.46	1	44.30	44.15	14	14,418	0.10%
2018/01/03	24	42.55	19	44.15	44.80	5	13,966	0.04%
2018/01/02	9	39.42	14	40.11	40.75	-5	13,344	-0.04%