達運 (6120)-華南永昌-新莊券商分點個股進出

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

達運

(6120)

可現股當沖

股價
17.50
漲跌
▲0.50
漲幅
+2.94%
成交量
10,122張
產業
上市光電類股
263人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	11	17.24	6	17.38	17.50	5	10,872	0.05%
2024/04/26	1	16.85	2	17.23	17.00	-1	10,955	-0.01%
2024/04/25	1	17.00	1	17.05	16.85	0	11,515	0.00%
2024/04/24	4	16.84	3	16.95	16.80	1	12,382	0.01%
2024/04/23	6	16.63	2	17.08	16.70	4	12,508	0.03%
2024/04/22	13	16.47	11	16.67	16.80	2	12,501	0.02%
2024/04/19	6	15.30	21	15.71	15.75	-15	12,587	-0.12%
2024/04/18	0	0.00	1	16.20	15.90	-1	13,006	-0.01%
2024/04/16	0	0.00	30	15.77	15.60	-30	15,102	-0.20%
2024/04/15	1	16.40	30	16.75	16.40	-29	15,356	-0.19%
2024/04/12	5	17.20	0	17.20	16.75	5	15,296	0.03%
2024/04/11	6	17.33	0	0.00	17.15	6	15,201	0.04%
2024/04/10	0	17.60	2	17.70	17.55	-2	15,264	-0.01%
2024/04/09	34	17.68	11	17.67	17.25	23	15,120	0.15%
2024/04/08	68	18.72	43	18.79	17.90	25	14,805	0.17%
2024/04/03	30	18.22	51	18.06	18.60	-21	13,686	-0.15%
2024/04/02	20	17.18	4	17.20	16.95	16	12,806	0.12%
2024/04/01	0	0.00	11	16.46	16.55	-11	12,262	-0.09%
2024/03/29	6	16.07	11	16.36	16.10	-5	12,158	-0.04%
2024/03/28	1	16.00	6	16.15	16.15	-5	12,089	-0.04%
2024/03/27	5	15.95	5	15.96	15.95	0	12,044	0.00%
2024/03/26	1	16.30	0	0.00	15.90	1	12,016	0.01%
2024/03/25	7	16.25	9	16.28	16.25	-2	11,947	-0.02%
2024/03/22	0	15.85	2	15.83	15.95	-2	11,882	-0.02%
2024/03/21	2	15.80	2	15.80	15.80	0	11,845	0.00%
2024/03/19	1	15.90	1	16.10	15.85	0	11,777	0.00%
2024/03/18	5	15.93	5	16.15	15.95	0	11,743	0.00%
2024/03/14	1	15.65	0	0.00	15.65	1	11,757	0.01%
2024/03/13	2	16.55	0	0.00	15.95	2	11,681	0.02%
2024/03/12	3	16.67	3	16.85	16.95	0	11,466	0.00%
2024/03/11	0	0.00	8	16.23	16.50	-8	11,000	-0.07%
2024/03/08	20	15.22	17	15.15	15.00	3	10,733	0.03%
2024/03/07	0	15.35	0	0.00	15.35	0	10,660	0.00%
2024/03/06	18	16.04	5	16.15	15.60	13	10,579	0.12%
2024/03/05	12.2	16.11	12	16.13	16.05	0.2	10,524	0.00%
2024/03/04	7	15.50	7	15.73	15.50	0	10,356	0.00%
2024/03/01	7	15.45	7	15.64	15.40	0	10,307	0.00%
2024/02/29	14	15.69	6	15.93	15.65	8	10,277	0.08%
2024/02/27	10	15.90	10	16.30	15.80	0	10,237	0.00%
2024/02/26	0	0.00	1	16.35	16.20	-1	10,170	-0.01%
2024/02/23	2	16.45	1	16.75	16.20	1	10,157	0.01%
2024/02/22	1	16.40	0	0.00	16.35	1	10,080	0.01%
2024/02/21	10	16.53	10	16.74	16.50	0	10,022	0.00%
2024/02/20	10	16.68	9	16.91	16.65	1	9,965	0.01%
2024/02/19	5	17.11	0	0.00	16.85	5	9,869	0.05%
2024/02/16	13	17.02	8	17.12	17.10	5	9,692	0.05%
2024/02/15	0	0.00	2	16.30	16.30	-2	9,410	-0.02%
2024/02/05	21	15.85	20	15.70	15.75	1	9,238	0.01%
2024/02/02	14	15.50	14	15.61	15.50	0	9,147	0.00%
2024/02/01	5	15.31	5	15.59	15.35	0	9,110	0.00%
2024/01/31	1	15.60	0	0.00	15.50	1	9,015	0.01%
2024/01/30	5	16.10	6	16.26	16.10	-1	8,903	-0.01%
2024/01/26	11	16.10	12	16.36	15.80	-1	8,713	-0.01%
2024/01/24	8	16.25	8	16.50	16.25	0	8,453	0.00%
2024/01/23	7	16.83	5	17.02	16.40	2	8,338	0.02%
2024/01/22	5	16.61	2	16.75	16.45	3	8,093	0.04%
2024/01/19	53	17.34	52	17.35	16.90	1	7,868	0.01%
2024/01/18	10	17.01	18	17.05	17.45	-8	7,224	-0.11%
2024/01/16	7	16.80	12	16.84	16.40	-5	6,114	-0.08%
2024/01/15	12	16.73	8	16.94	16.80	4	5,822	0.07%
2024/01/12	401	16.75	22	16.69	16.80	379	5,465	6.94%	大買/鉅額交易
2024/01/11	96	16.58	73	16.47	16.45	23	4,982	0.46%
2024/01/10	3	14.90	2	15.55	16.25	1	3,206	0.03%
2024/01/09	1	14.85	42.2	14.99	14.80	-41.2	2,785	-1.48%
2024/01/08	0	0.00	0	14.25	14.15	0	2,602	0.00%
2024/01/04	61.2	14.28	3	14.23	14.15	58.2	2,574	2.26%
2024/01/03	10	13.35	0	13.70	13.75	10	2,566	0.39%
2023/12/28	2	13.45	0	0.00	13.40	2	2,821	0.07%
2023/12/19	3	13.30	0	0.00	13.30	3	3,325	0.09%
2023/12/18	0	13.55	0	0.00	13.45	0	3,336	0.00%
2023/12/15	5	13.65	0	0.00	13.65	5	3,401	0.15%
2023/12/14	20	13.85	1	13.85	13.70	19	3,554	0.53%
2023/12/13	2	13.70	0	0.00	13.55	2	3,790	0.05%
2023/12/12	30	13.64	29	13.64	13.70	1	3,975	0.03%
2023/12/11	2	13.90	1	14.05	13.80	1	4,219	0.02%
2023/12/04	0	0.00	2	14.00	14.00	-2	5,037	-0.04%
2023/11/30	5	13.80	0	0.00	13.75	5	5,063	0.10%
2023/11/27	7	13.75	7	13.95	13.75	0	5,065	0.00%
2023/11/24	0	0.00	2	14.05	14.00	-2	5,075	-0.04%
2023/11/20	2	13.95	0	0.00	13.90	2	5,056	0.04%
2023/11/16	0	13.65	0	0.00	13.60	0	5,154	0.00%
2023/11/15	0	0.00	2	13.70	13.65	-2	5,166	-0.04%
2023/11/07	1	14.10	7	13.93	13.90	-6	5,473	-0.11%
2023/11/02	1	14.10	1	14.30	14.10	0	5,977	0.00%
2023/10/31	0	0.00	1	13.80	13.80	-1	6,021	-0.02%
2023/10/26	1	14.30	0	0.00	14.10	1	6,188	0.02%
2023/10/25	1	14.10	5	14.43	14.45	-4	6,233	-0.06%
2023/10/24	4	14.15	0	0.00	14.15	4	6,379	0.06%
2023/10/23	7	14.16	4	14.14	14.00	3	6,551	0.05%
2023/10/19	0	0.00	5	13.75	13.80	-5	6,736	-0.07%
2023/10/18	0	0.00	0	14.00	13.90	0	6,942	0.00%
2023/10/17	16	14.15	16	14.34	14.15	0	7,104	0.00%
2023/10/13	5	14.90	0	14.90	14.70	5	7,394	0.07%
2023/10/12	0	0.00	2	15.05	14.85	-2	7,571	-0.03%
2023/10/11	2	15.10	15	15.15	14.75	-13	7,913	-0.16%
2023/10/05	0	0.00	2.5	16.34	16.30	-2.5	9,007	-0.03%
2023/10/04	1	15.75	1	16.05	16.20	0	9,543	0.00%
2023/10/03	1	15.75	1	16.15	16.05	0	9,820	0.00%
2023/10/02	5	16.10	0.7	15.95	16.15	4.3	9,763	0.04%
2023/09/26	1	15.90	0	0.00	15.80	1	9,679	0.01%
2023/09/25	2	16.05	3	16.13	16.05	-1	9,699	-0.01%
2023/09/22	10	15.55	2	15.93	16.00	8	9,645	0.08%
2023/09/20	2	15.50	14	15.48	15.55	-12	9,535	-0.13%
2023/09/19	2	16.03	1	15.70	15.85	1	9,608	0.01%
2023/09/18	21	16.36	28	16.42	16.10	-7	9,959	-0.07%
2023/09/15	12	15.85	0	0.00	15.55	12	10,661	0.11%
2023/09/14	2	15.75	5	15.70	15.70	-3	10,989	-0.03%
2023/09/13	2	14.95	5	14.84	14.95	-3	11,493	-0.03%
2023/09/12	15	15.29	4	15.46	14.50	11	11,354	0.10%
2023/09/11	0	0.00	5	15.50	15.50	-5	10,920	-0.05%
2023/09/07	0	0.00	2	14.30	14.10	-2	10,884	-0.02%
2023/09/06	1	14.75	0	0.00	14.60	1	10,845	0.01%
2023/09/05	3	14.82	0	0.00	14.95	3	10,846	0.03%
2023/09/04	0	15.10	0	15.00	14.95	0	10,833	0.00%
2023/08/31	2	14.90	0	0.00	14.90	2	10,810	0.02%
2023/08/24	0	0.00	2	15.35	14.85	-2	10,970	-0.02%
2023/08/23	0	0.00	1	14.45	14.50	-1	10,905	-0.01%
2023/08/21	1	15.30	15	15.28	15.20	-14	10,781	-0.13%
2023/08/15	0	0.00	14	15.40	15.45	-14	10,600	-0.13%
2023/08/14	0	0.00	2	14.90	14.85	-2	10,529	-0.02%
2023/08/10	7	14.54	14	14.65	14.70	-7	10,312	-0.07%
2023/08/09	13	15.12	0	15.13	15.10	13	10,074	0.13%
2023/08/08	5	16.90	5	16.75	16.75	0	9,895	0.00%
2023/08/07	0	0.00	9	16.50	16.50	-9	9,784	-0.09%
2023/08/04	0	0.00	3	16.23	16.25	-3	9,731	-0.03%
2023/08/02	0	0.00	15.5	16.48	16.15	-15.5	9,702	-0.16%
2023/08/01	0	0.00	3	16.70	16.65	-3	9,609	-0.03%
2023/07/31	0	0.00	0	16.85	16.65	0	9,576	0.00%
2023/07/28	9	16.84	11	16.81	16.95	-2	9,484	-0.02%
2023/07/27	1	17.20	13	17.35	17.20	-12	9,398	-0.13%
2023/07/26	1	16.40	8	16.31	16.45	-7	9,213	-0.08%
2023/07/25	4	17.46	6	17.47	17.65	-2	8,969	-0.02%
2023/07/24	20	17.79	2	17.70	17.25	18	8,812	0.20%
2023/07/21	3	17.67	28	17.94	17.70	-25	8,670	-0.29%
2023/07/20	1	18.85	11	19.13	18.90	-10	8,434	-0.12%
2023/07/19	7	19.01	2	19.10	19.20	5	8,219	0.06%
2023/07/18	10	19.50	6	18.60	18.20	4	7,875	0.05%
2023/07/17	22	18.95	3	19.05	18.95	19	7,689	0.25%
2023/07/14	1	18.55	2	19.05	18.75	-1	7,505	-0.01%
2023/07/13	15	19.38	26	19.03	19.15	-11	7,164	-0.15%
2023/07/12	2	18.23	2	18.40	18.90	0	6,415	0.00%
2023/07/11	5	17.30	18	17.70	17.70	-13	5,935	-0.22%
2023/07/10	16	16.69	0.8	17.45	17.50	15.2	5,248	0.29%
2023/07/07	0	0.00	2	15.85	15.95	-2	4,908	-0.04%
2023/07/06	3	15.50	0	0.00	15.40	3	4,824	0.06%
2023/07/05	0	0.00	5	15.25	15.20	-5	4,789	-0.10%
2023/07/04	0	0.00	11	15.03	14.90	-11	4,762	-0.23%
2023/07/03	20	15.58	10	15.45	15.25	10	4,747	0.21%
2023/06/30	0	0.00	6	14.90	15.15	-6	4,708	-0.13%
2023/06/29	1	14.75	12	14.79	14.70	-11	4,689	-0.23%
2023/06/28	5	14.55	0	0.00	14.55	5	4,674	0.11%
2023/06/27	4.1	14.25	19	14.33	14.40	-15	4,644	-0.32%
2023/06/26	36	15.83	35	16.28	15.25	1	4,497	0.02%
2023/06/21	95	16.04	41	15.93	15.85	54	4,000	1.35%
2023/06/20	10	14.30	12	14.46	15.55	-2	3,047	-0.07%
2023/06/19	49	14.26	5	14.15	14.15	44	2,575	1.71%
2023/06/13	0	0.00	2	11.05	11.00	-2	1,634	-0.12%
2023/06/09	2.1	10.85	0	0.00	10.85	2.1	1,595	0.13%
2023/06/08	0.1	10.70	0	0.00	10.60	0.1	1,567	0.01%
2023/06/02	0	10.80	0	0.00	10.75	0	1,456	0.00%
2023/05/30	1	10.55	4	10.93	10.65	-3	1,441	-0.21%
2023/05/29	0.1	10.45	0	0.00	10.30	0.1	1,354	0.01%
2023/05/24	0	10.50	0	0.00	10.70	0	1,424	0.00%
2023/05/23	0.1	10.50	0	0.00	10.45	0.1	1,436	0.01%
2023/05/22	0	0.00	1	10.40	10.45	-1	1,463	-0.07%
2023/05/18	0	0.00	12	10.45	10.35	-12	1,525	-0.79%
2023/05/12	0.1	10.10	0	0.00	10.05	0.1	1,578	0.01%
2023/05/11	0.1	10.20	0	0.00	10.05	0.1	1,583	0.01%
2023/05/10	0.9	10.30	0	0.00	10.20	0.9	1,590	0.06%
2023/05/05	0	10.35	0	0.00	10.25	0	1,661	0.00%
2023/04/26	0.2	10.23	0	0.00	10.30	0.2	1,677	0.01%
2023/04/25	0.1	10.25	2	10.45	10.15	-1.9	1,673	-0.11%
2023/04/24	0	0.00	1	10.45	10.45	-1	1,649	-0.06%
2023/04/20	6	10.95	0	10.95	10.65	6	1,608	0.37%
2023/04/14	0	0.00	2	10.85	11.15	-2	1,448	-0.14%
2023/04/12	0	10.73	0	0.00	10.70	0	1,354	0.00%
2023/04/07	0	10.70	0	0.00	10.70	0	1,316	0.00%
2023/04/06	0	10.68	0	0.00	10.80	0	1,309	0.00%
2023/03/31	0	0.00	0.2	10.55	10.65	-0.2	1,303	-0.02%
2023/03/30	6	10.60	0	0.00	10.55	6	1,277	0.47%
2023/03/27	0	10.65	0	0.00	10.65	0	1,253	0.00%
2023/03/23	0	10.50	2	10.45	10.45	-2	1,223	-0.16%
2023/03/22	5	10.78	0.6	10.55	10.60	4.4	1,209	0.36%
2023/03/21	0	10.60	0	0.00	10.60	0	1,145	0.00%
2023/03/17	0	10.25	0	0.00	10.05	0	1,076	0.00%
2023/03/16	0	9.98	0	9.93	9.96	0	1,074	0.00%
2023/03/15	0	10.05	5	10.00	9.96	-5	1,071	-0.46%
2023/03/14	0.1	10.10	0	0.00	10.00	0.1	1,073	0.01%
2023/03/13	0.2	10.13	0	0.00	10.00	0.2	1,082	0.02%
2023/03/10	0.2	10.22	0	0.00	10.15	0.2	1,076	0.02%
2023/03/09	0	10.40	0	0.00	10.20	0	1,066	0.00%
2023/03/08	0	10.40	0	0.00	10.40	0	1,064	0.00%
2023/03/07	0	10.33	0	0.00	10.35	0	1,051	0.00%
2023/03/06	0.1	10.45	0	0.00	10.25	0.1	1,042	0.01%
2023/03/03	0	10.35	0	0.00	10.25	0	1,034	0.00%
2023/03/02	0	10.25	0	0.00	10.15	0	1,020	0.00%
2023/03/01	0.2	10.20	0	0.00	10.15	0.2	1,012	0.02%
2023/02/24	0	0.00	2	10.40	10.45	-2	994	-0.20%
2023/02/23	0	10.33	0	0.00	10.30	0	964	0.00%
2023/02/22	0	10.30	5	10.25	10.30	-5	939	-0.53%
2023/02/21	0.2	10.19	0	0.00	10.05	0.2	891	0.03%
2023/02/20	0	10.27	0	0.00	10.20	0	868	0.00%
2023/02/17	0	10.10	8	10.03	9.99	-8	841	-0.95%
2023/02/16	1	9.86	0	0.00	9.91	1	802	0.12%
2023/02/15	0	9.84	2	9.77	9.85	-2	795	-0.25%
2023/02/14	10.3	9.76	0	0.00	9.78	10.3	782	1.32%
2023/02/13	0	9.54	0	0.00	9.46	0	738	0.00%
2023/02/10	0	9.48	0	0.00	9.57	0	737	0.00%
2023/02/09	0.1	9.62	0	0.00	9.52	0.1	724	0.01%
2023/02/08	0	9.68	0	0.00	9.63	0	719	0.00%
2023/02/07	0.2	9.65	0	0.00	9.67	0.2	705	0.03%
2023/02/06	0.7	9.50	0	0.00	9.52	0.7	676	0.10%
2023/02/02	0.2	9.18	0	0.00	9.18	0.2	624	0.02%
2023/01/16	0.1	8.78	0	0.00	8.70	0.1	625	0.01%
2023/01/12	0	8.99	0	0.00	8.94	0	603	0.00%
2023/01/09	0.3	9.00	0	0.00	8.99	0.3	618	0.05%
2023/01/04	0.1	8.95	0	0.00	8.89	0.1	653	0.02%
2023/01/03	0.1	8.85	0	0.00	8.81	0.1	662	0.02%
2022/12/30	0	8.87	0	0.00	8.81	0	666	0.00%
2022/12/29	0.1	8.93	0	0.00	8.82	0.1	677	0.02%
2022/12/28	1.4	8.92	0	0.00	8.88	1.4	688	0.20%
2022/12/27	0	9.06	0	0.00	8.99	0	694	0.00%
2022/12/26	0	9.07	0	0.00	8.99	0	704	0.00%
2022/12/23	0.8	8.96	0	0.00	9.05	0.8	716	0.11%
2022/12/20	0.4	8.86	0	0.00	8.71	0.4	744	0.05%
2022/12/19	0.2	8.90	0	0.00	8.81	0.2	783	0.03%
2022/12/15	0.1	9.06	0	0.00	9.06	0.1	793	0.01%
2022/12/13	0.1	9.03	0	0.00	8.96	0.1	802	0.01%
2022/12/09	0	9.00	0	0.00	8.95	0	809	0.00%
2022/12/08	0.1	9.05	0	0.00	8.96	0.1	814	0.01%
2022/12/07	0	9.11	0	0.00	9.00	0	821	0.00%
2022/12/06	0.2	9.21	0	0.00	9.13	0.2	816	0.02%
2022/12/01	0.1	9.20	0	0.00	9.18	0.1	832	0.01%
2022/11/30	0.1	9.18	2	9.17	9.11	-1.9	841	-0.23%
2022/11/29	0.1	9.03	0	0.00	9.05	0.1	875	0.01%
2022/11/28	0.1	9.00	0	0.00	8.98	0.1	907	0.01%
2022/11/25	0.1	9.13	0	0.00	9.10	0.1	957	0.01%
2022/11/24	0.1	9.17	0	0.00	9.13	0.1	1,201	0.00%
2022/11/16	0.1	9.25	0	0.00	9.15	0.1	1,273	0.01%
2022/11/15	0	0.00	1	9.22	9.28	-1	1,288	-0.08%
2022/11/14	1	9.28	0	0.00	9.26	1	1,339	0.07%
2022/11/03	0	8.91	0	0.00	8.88	0	1,468	0.00%
2022/10/26	0	8.93	0	0.00	8.85	0	1,525	0.00%
2022/10/25	0	8.90	0	0.00	8.94	0	1,546	0.00%
2022/10/13	0	8.78	20	8.55	8.56	-20	1,636	-1.22%
2022/10/04	0	9.00	0	0.00	8.98	0	1,664	0.00%
2022/10/03	0.1	8.70	0	0.00	8.82	0.1	1,663	0.00%
2022/09/30	0	8.56	7	8.55	8.80	-7	1,678	-0.42%
2022/09/29	0.1	8.61	0	0.00	8.59	0.1	1,689	0.00%
2022/09/28	0.1	8.32	0	0.00	8.23	0.1	1,702	0.01%
2022/09/27	0.4	8.66	0	0.00	8.62	0.4	1,701	0.02%
2022/09/26	3.2	8.78	4	8.70	8.59	-0.8	1,707	-0.05%
2022/09/23	0	9.15	0	0.00	9.12	0	1,703	0.00%
2022/09/22	1	9.20	0	0.00	9.20	1	1,732	0.06%
2022/09/21	0.2	9.24	0	0.00	9.18	0.2	1,732	0.01%
2022/09/20	0	9.34	0	0.00	9.31	0	1,743	0.00%
2022/09/16	0.1	9.54	0	0.00	9.45	0.1	1,783	0.00%
2022/09/15	0.1	9.73	0	0.00	9.54	0.1	1,822	0.00%
2022/09/13	1.2	9.47	0	0.00	9.45	1.2	1,849	0.07%
2022/09/07	1	9.31	0	0.00	9.34	1	1,931	0.05%
2022/09/06	0	9.71	0	0.00	9.45	0	1,940	0.00%
2022/09/05	5.1	9.61	5	9.60	9.60	0.1	1,962	0.01%
2022/09/02	0.1	10.10	0	0.00	9.90	0.1	1,958	0.00%
2022/09/01	2.3	10.12	0	0.00	10.05	2.3	1,960	0.12%
2022/08/30	0.1	10.49	0	0.00	10.30	0.1	1,742	0.01%
2022/08/29	0	10.40	0	0.00	10.15	0	1,769	0.00%
2022/08/25	0.1	10.55	1	10.45	10.45	-1	2,126	-0.04%
2022/08/24	0.1	10.42	0	0.00	10.25	0.1	2,192	0.00%
2022/08/23	2.2	10.23	0	0.00	10.20	2.2	2,440	0.09%
2022/08/19	5	10.63	0	0.00	10.70	5	2,648	0.19%
2022/08/18	3	10.42	0.1	10.50	10.45	2.9	2,626	0.11%
2022/08/16	0	0.00	0	10.50	10.35	0	2,798	0.00%
2022/08/03	0.1	10.15	0	0.00	9.96	0.1	3,145	0.00%
2022/08/02	0.1	10.20	0	0.00	10.10	0.1	3,148	0.00%
2022/08/01	0.1	10.43	6	10.30	10.35	-5.9	3,154	-0.19%
2022/07/29	0	10.30	1	10.15	10.15	-1	3,139	-0.03%
2022/07/28	0.1	10.25	2	10.25	10.10	-2	3,145	-0.06%
2022/07/22	0.1	10.25	0	0.00	10.10	0.1	3,132	0.00%
2022/07/20	0	10.00	0	0.00	9.94	0	3,142	0.00%
2022/07/14	0	9.29	0	0.00	9.40	0	3,157	0.00%
2022/07/12	0.1	9.18	0	0.00	8.91	0.1	3,182	0.00%
2022/07/07	0.7	9.23	0	0.00	9.22	0.7	3,180	0.02%
2022/07/06	0	9.20	0	0.00	9.02	0	3,190	0.00%
2022/07/04	0.1	9.19	0	0.00	9.05	0.1	3,196	0.00%
2022/07/01	5.1	9.37	0	0.00	9.06	5.1	3,223	0.16%
2022/06/28	0.1	10.20	0	0.00	10.10	0.1	3,243	0.00%
2022/06/27	0.1	10.30	2	10.30	10.25	-1.9	3,251	-0.06%
2022/06/24	0.1	10.05	0	0.00	10.00	0.1	3,266	0.00%
2022/06/22	0.1	10.10	0	0.00	9.76	0.1	3,260	0.00%
2022/06/21	0.1	9.91	1	10.05	10.05	-0.9	3,260	-0.03%
2022/06/20	7.4	9.73	0	0.00	9.66	7.4	3,264	0.23%
2022/06/16	0	10.40	0	0.00	10.10	0	3,230	0.00%
2022/06/15	0.1	10.35	0	0.00	10.30	0.1	3,242	0.00%
2022/06/14	0.1	10.25	0	0.00	10.20	0.1	3,260	0.00%
2022/06/13	5.1	10.25	10	10.16	10.15	-4.9	3,251	-0.15%
2022/06/07	0.1	10.73	1	10.55	10.50	-0.9	3,216	-0.03%
2022/06/06	0.3	10.69	0	0.00	10.65	0.3	3,230	0.01%
2022/06/02	0.1	10.85	0	0.00	10.75	0.1	3,155	0.00%
2022/06/01	10	10.70	5	10.60	10.70	5	2,944	0.17%
2022/05/31	15	10.70	15	10.80	10.65	0	2,886	0.00%
2022/05/27	14	10.51	12	10.53	10.45	2	2,700	0.07%
2022/05/26	5.1	10.30	7	10.20	10.15	-2	2,557	-0.08%
2022/05/25	5.1	10.30	1	10.25	10.25	4.1	2,553	0.16%
2022/05/24	0.1	10.70	6	10.33	10.25	-6	2,575	-0.23%
2022/05/23	7	11.36	3	10.80	10.90	4	2,451	0.16%
2022/05/20	0.1	10.85	0	0.00	10.75	0.1	2,152	0.00%
2022/05/12	0	0.00	5	10.05	10.00	-5	2,207	-0.23%
2022/05/09	0.1	10.48	0	0.00	10.30	0.1	2,352	0.00%
2022/05/06	0.1	10.65	2	10.60	10.75	-2	2,403	-0.08%
2022/04/27	3.1	10.38	1	10.40	10.70	2.1	2,599	0.08%
2022/04/26	1	10.95	0	0.00	10.75	1	2,597	0.04%
2022/04/25	0.2	10.85	1	10.80	10.75	-0.8	2,627	-0.03%
2022/04/22	0.1	11.20	0	0.00	11.20	0.1	2,649	0.00%
2022/04/20	0.1	11.30	0	0.00	11.30	0.1	2,815	0.00%
2022/04/19	3	11.22	0	0.00	11.20	3	3,010	0.10%
2022/04/18	0.1	11.02	0	0.00	10.90	0.1	3,160	0.00%
2022/04/15	0.1	11.12	1	10.95	11.05	-0.9	3,583	-0.02%
2022/04/12	1.1	11.26	0	0.00	11.05	1.1	4,330	0.03%
2022/04/11	1.3	11.26	1.6	11.24	11.15	-0.3	4,688	-0.01%
2022/04/08	1	11.55	0	0.00	11.55	1	5,939	0.02%
2022/04/07	0.1	11.55	0	0.00	11.45	0.1	6,608	0.00%
2022/04/06	0	11.85	0	0.00	11.90	0	6,749	0.00%
2022/04/01	0	0.00	1	11.90	11.95	-1	7,088	-0.01%
2022/03/30	1	12.30	0	0.00	12.25	1	7,207	0.01%
2022/03/28	8	12.60	8	12.55	12.60	0	7,773	0.00%
2022/03/09	0	12.55	0	0.00	12.80	0	11,254	0.00%
2022/03/08	16	12.22	16	12.16	12.15	0	11,217	0.00%
2022/03/07	1	12.25	0	0.00	12.20	1	11,190	0.01%
2022/03/04	0	0.00	1	12.85	12.80	-1	11,281	-0.01%
2022/03/03	6	13.10	6	13.25	13.00	0	11,300	0.00%
2022/03/01	1	13.10	0	0.00	13.15	1	11,239	0.01%
2022/02/24	2	13.08	2	13.15	12.85	0	11,276	0.00%
2022/02/22	3	13.60	0	0.00	13.60	3	11,281	0.03%
2022/02/21	1	13.75	8	13.91	14.00	-7	11,304	-0.06%
2022/02/17	7	14.20	0	0.00	13.85	7	11,282	0.06%
2022/02/15	0	0.00	4	14.18	13.90	-4	11,272	-0.04%
2022/02/14	3	13.90	1	13.85	13.90	2	11,236	0.02%
2022/02/09	0	0.00	7	14.24	14.30	-7	11,116	-0.06%
2022/02/08	2.1	13.70	1	14.00	14.00	1.1	11,059	0.01%
2022/02/07	8	13.45	13	13.09	13.45	-5	11,009	-0.05%
2022/01/26	12	12.82	8	12.93	12.70	4	10,980	0.04%
2022/01/25	4	12.85	4	13.10	12.75	0	10,972	0.00%
2022/01/21	0	0.00	11	13.33	13.25	-11	10,923	-0.10%
2022/01/20	1	13.95	5	13.89	13.70	-4	10,900	-0.04%
2022/01/17	1	13.60	3	13.53	13.65	-2	10,791	-0.02%
2022/01/14	8	13.25	8	13.30	13.35	0	10,755	0.00%
2022/01/13	5	13.79	9	13.82	13.70	-4	10,673	-0.04%
2022/01/12	5	14.10	2	14.30	14.00	3	10,594	0.03%
2022/01/11	9	14.33	1	14.05	14.15	8	10,392	0.08%
2022/01/10	8	14.45	8	14.50	14.40	0	10,207	0.00%
2022/01/07	20	14.65	19	14.76	14.55	1	9,773	0.01%
2022/01/06	0	0.00	10	14.89	15.15	-10	9,598	-0.10%
2022/01/05	6	15.33	8	15.34	14.90	-2	9,413	-0.02%
2022/01/04	14	15.44	7	15.32	15.10	7	8,986	0.08%
2022/01/03	43	16.05	51	16.24	16.10	-8	8,602	-0.09%
2021/12/30	21	15.90	7	15.89	16.00	14	7,340	0.19%
2021/12/29	17	14.81	2	14.55	14.55	15	6,655	0.23%
2021/12/28	11	14.48	17	14.46	14.60	-6	6,490	-0.09%
2021/12/27	13	14.42	11	14.31	14.45	2	6,159	0.03%
2021/12/24	3	14.10	0	0.00	14.10	3	6,077	0.05%
2021/12/22	21	14.55	10	14.80	14.30	11	5,924	0.19%
2021/12/16	4	14.93	4	14.85	14.85	0	5,064	0.00%
2021/12/15	79	14.75	90	14.79	14.60	-11	4,812	-0.23%
2021/12/14	40.1	14.96	18.1	15.09	14.10	22.1	4,038	0.55%
2021/12/13	12	14.80	29	15.45	15.55	-17	3,048	-0.56%
2021/12/10	7	13.91	10	13.56	14.15	-3	2,758	-0.11%
2021/12/09	11	12.78	35.5	12.39	12.90	-24.5	2,045	-1.20%
2021/12/08	0	11.65	0	0.00	11.75	0	1,838	0.00%
2021/12/07	7	11.57	0	0.00	11.50	7	1,810	0.39%
2021/12/06	18	11.52	16	11.36	11.45	2	1,682	0.12%
2021/12/02	7	11.03	0	0.00	11.05	7	1,683	0.42%
2021/11/30	0.1	11.03	0	0.00	10.85	0.1	1,681	0.01%
2021/11/29	0.2	10.83	0	0.00	10.70	0.2	1,549	0.02%
2021/11/25	0	0.00	0	11.55	11.50	0	1,465	0.00%
2021/11/24	0	0.00	1	11.55	11.65	-1	1,453	-0.07%
2021/11/23	5	11.50	0	0.00	11.25	5	1,424	0.35%
2021/11/22	21	11.62	0	0.00	11.70	21	1,376	1.53%
2021/11/19	1	11.30	0	0.00	11.30	1	1,324	0.08%
2021/11/18	0	11.30	0	0.00	11.50	0	1,294	0.00%
2021/11/17	0.5	11.10	0	0.00	11.00	0.5	1,240	0.04%
2021/11/16	0.1	11.10	0	0.00	10.90	0.1	1,240	0.01%
2021/11/15	0.1	11.05	0	0.00	10.85	0.1	1,236	0.01%
2021/11/12	2	10.95	0	0.00	10.90	2	1,226	0.16%
2021/11/11	5	11.30	5	11.20	11.25	0	1,194	0.00%
2021/11/10	0.1	11.25	0	0.00	11.15	0.1	1,203	0.00%
2021/11/08	1	11.40	0	0.00	11.40	1	1,220	0.08%
2021/11/05	0.3	11.35	0	0.00	11.25	0.3	1,265	0.02%
2021/11/04	0	11.20	0	0.00	11.10	0	1,268	0.00%
2021/11/03	5	11.20	0	0.00	11.15	5	1,273	0.39%
2021/11/02	1.1	11.17	0	0.00	11.10	1.1	1,268	0.09%
2021/10/28	0.1	11.50	0	0.00	11.20	0.1	1,343	0.01%
2021/10/27	3	11.20	3	11.15	11.15	0	1,329	0.00%
2021/10/26	0.3	11.35	0	0.00	11.20	0.3	1,332	0.02%
2021/10/18	0.1	10.70	0	0.00	10.70	0.1	1,458	0.01%
2021/10/15	0.2	10.70	1	10.50	10.65	-0.8	1,500	-0.06%
2021/10/14	1	10.35	0	0.00	10.35	1	1,569	0.06%
2021/10/13	1.2	10.36	0	0.00	10.30	1.2	1,672	0.07%
2021/10/12	5	10.64	10	10.51	10.40	-5	1,684	-0.30%
2021/10/07	9.1	10.48	0	0.00	10.55	9.1	1,713	0.53%
2021/10/06	0.1	10.60	4	10.33	10.20	-4	1,745	-0.23%
2021/10/05	6.1	10.45	0	0.00	10.60	6.1	1,752	0.35%
2021/10/04	1.2	10.49	2	10.35	10.20	-0.8	1,738	-0.05%
2021/10/01	0.5	11.14	0	0.00	10.85	0.5	1,715	0.03%
2021/09/30	0.2	11.25	0	0.00	11.20	0.2	1,703	0.01%
2021/09/24	0	11.45	0	0.00	11.30	0	1,723	0.00%
2021/09/22	0.2	11.41	0	0.00	11.20	0.2	1,739	0.01%
2021/09/17	5	11.37	0	0.00	11.50	5	1,796	0.28%
2021/09/16	0	0.00	1	11.35	11.15	-1	1,808	-0.06%
2021/09/15	0	11.45	0	0.00	11.25	0	1,811	0.00%
2021/09/10	1	11.30	0	0.00	11.25	1	1,853	0.05%
2021/09/09	0	11.30	0	11.30	11.20	0	1,861	0.00%
2021/09/02	0	0.00	0	11.95	11.75	0	1,823	0.00%
2021/08/27	0	0.00	3	11.95	12.00	-3	1,870	-0.16%
2021/08/25	4	12.11	1	11.75	12.15	3	1,883	0.16%
2021/08/24	0.2	12.15	0	0.00	11.75	0.2	1,895	0.01%
2021/08/20	1	11.50	0	0.00	11.50	1	1,928	0.05%
2021/08/03	8	13.58	0	0.00	13.50	8	2,160	0.37%
2021/07/30	0	0.00	15	13.40	13.30	-15	2,233	-0.67%
2021/07/23	11	14.07	0	0.00	14.00	11	2,604	0.42%
2021/07/21	0	0.00	3	13.15	13.15	-3	2,834	-0.11%
2021/07/20	10	13.70	13	13.55	13.45	-3	3,015	-0.10%
2021/07/19	20	14.38	2	14.00	14.25	18	3,107	0.58%
2021/07/02	0	0.00	3	13.45	13.35	-3	4,318	-0.07%
2021/06/28	2	13.60	0	0.00	13.75	2	5,029	0.04%
2021/06/04	0	0.00	1	13.95	13.95	-1	6,357	-0.02%
2021/06/02	0	0.00	5	13.90	14.05	-5	6,359	-0.08%
2021/06/01	5	14.10	0	0.00	14.30	5	6,363	0.08%
2021/05/18	1	12.30	0	0.00	12.30	1	6,486	0.02%
2021/05/13	2	12.50	0	0.00	12.45	2	6,367	0.03%
2021/05/11	10	14.20	0	0.00	14.05	10	6,343	0.16%
2021/05/05	0	0.00	4	14.81	14.55	-4	6,200	-0.06%
2021/05/04	20	14.50	0	0.00	14.80	20	6,154	0.32%
2021/04/29	0	0.00	1	17.25	17.05	-1	5,940	-0.02%
2021/04/28	0	0.00	30	18.00	17.75	-30	5,858	-0.51%
2021/04/27	34	17.81	0	0.00	17.70	34	5,780	0.59%
2021/04/26	14	18.08	0	0.00	18.25	14	5,597	0.25%
2021/04/22	6	17.88	6	17.68	17.00	0	5,269	0.00%
2021/04/21	1	17.90	23	18.32	18.35	-22	5,031	-0.44%
2021/04/20	1	17.55	1	17.35	17.40	0	4,900	0.00%
2021/04/16	1	17.40	0	0.00	17.40	1	4,822	0.02%
2021/04/15	24	17.69	24	17.48	17.45	0	4,768	0.00%
2021/04/12	2	17.68	1	18.10	17.70	1	4,493	0.02%
2021/04/08	0	17.30	0	0.00	17.30	0	4,247	0.00%
2021/04/07	0	0.00	8	17.10	17.35	-8	4,208	-0.19%
2021/04/01	22	17.44	41	17.26	17.00	-19	4,311	-0.44%
2021/03/31	34	16.89	13	16.58	16.85	21	4,099	0.51%
2021/03/30	40	16.07	18	16.02	16.10	22	3,892	0.57%
2021/03/29	0	0.00	2	15.10	15.40	-2	3,593	-0.06%
2021/03/25	1	14.80	0	0.00	14.55	1	3,595	0.03%
2021/03/23	0	0.00	2	15.15	15.10	-2	3,541	-0.06%
2021/03/22	3	15.63	2	15.50	15.55	1	3,447	0.03%
2021/03/19	21	15.06	8	15.19	15.00	13	3,346	0.39%
2021/03/18	1	15.25	5	14.24	15.30	-4	3,049	-0.13%
2021/03/16	0	0.00	11	14.05	14.05	-11	2,875	-0.38%
2021/03/12	3	14.20	0	0.00	14.00	3	2,967	0.10%
2021/02/19	0	0.00	2	13.55	13.50	-2	4,625	-0.04%
2021/01/28	2	12.30	0	0.00	12.30	2	4,375	0.05%
2021/01/20	6	12.73	0	0.00	12.50	6	4,325	0.14%
2021/01/19	5	13.30	2	13.25	13.20	3	4,281	0.07%
2021/01/14	2	14.00	1	14.15	14.05	1	4,215	0.02%
2021/01/11	1	14.05	0	0.00	13.80	1	4,076	0.02%
2021/01/05	0	0.00	5	14.40	14.30	-5	4,033	-0.12%
2020/12/28	1	15.05	2	14.78	14.85	-1	3,815	-0.03%
2020/12/24	2	14.30	0	0.00	14.05	2	3,515	0.06%
2020/12/22	2	14.30	0	0.00	13.80	2	3,450	0.06%
2020/12/18	0.1	13.85	0	0.00	13.70	0.1	3,302	0.00%
2020/12/17	1	13.90	0	0.00	13.85	1	3,288	0.03%
2020/12/16	1	13.75	0	0.00	13.80	1	3,303	0.03%
2020/12/11	0	0.00	2	14.00	13.60	-2	3,222	-0.06%
2020/12/10	0	0.00	0	14.10	13.95	0	3,164	0.00%
2020/12/08	0	0.00	15	13.90	13.85	-15	3,059	-0.49%
2020/12/07	0	0.00	10	14.10	14.25	-10	3,048	-0.33%
2020/12/04	26	14.30	1	14.45	14.50	25	2,894	0.86%
2020/12/01	30	14.02	30	14.21	14.30	0	2,750	0.00%
2020/11/20	9	13.40	39	13.17	12.65	-30	2,329	-1.29%
2020/11/19	60	12.90	32	12.87	12.90	28	1,896	1.48%
2020/11/06	0	0.00	0	11.20	11.10	0	1,622	0.00%
2020/11/02	0	0.00	0	11.00	10.85	0	1,683	0.00%
2020/10/15	0	0.00	2	12.00	11.80	-2	1,877	-0.11%
2020/09/09	0	0.00	1	11.80	12.20	-1	2,363	-0.04%
2020/09/04	1	12.45	0	0.00	12.50	1	2,284	0.04%
2020/08/20	2	11.20	0	0.00	10.40	2	2,123	0.09%
2020/08/17	0	0.00	2	11.90	11.70	-2	2,075	-0.10%
2020/08/11	0	0.00	1	11.10	11.30	-1	2,042	-0.05%
2020/08/10	0	0.00	6	11.48	11.40	-6	2,035	-0.29%
2020/08/05	0	0.00	24	11.96	11.85	-24	2,041	-1.18%
2020/08/03	25	11.87	0	0.00	11.80	25	2,056	1.22%
2020/07/31	6	11.89	0	0.00	12.00	6	2,039	0.29%
2020/07/08	25	12.82	25	12.79	12.65	0	1,940	0.00%
2020/06/01	0	0.00	6	10.30	10.45	-6	1,891	-0.32%
2020/05/29	6	10.05	0	0.00	10.00	6	1,885	0.32%
2020/05/22	3	10.65	0	0.00	10.30	3	1,885	0.16%
2020/04/29	0	0.00	6	11.60	11.60	-6	1,812	-0.33%
2020/04/21	0	0.00	20	10.90	10.85	-20	1,784	-1.12%
2020/04/17	10	11.20	10	11.65	11.30	0	1,833	0.00%
2020/04/15	10	11.00	12	11.18	11.25	-2	1,812	-0.11%
2020/04/01	12	9.78	32	9.93	9.84	-20	1,973	-1.01%
2020/03/24	15	7.89	0	0.00	7.96	15	1,864	0.80%
2020/03/13	0	0.00	15	10.45	10.50	-15	1,807	-0.83%
2020/03/10	10	13.00	0	0.00	13.15	10	1,731	0.58%
2020/03/05	0	0.00	10	13.60	13.95	-10	1,566	-0.64%
2020/02/10	2	14.00	0	0.00	13.90	2	1,479	0.14%
2020/02/06	5	14.35	0	0.00	14.50	5	1,466	0.34%
2020/01/30	0	0.00	2	14.95	14.85	-2	1,448	-0.14%
2020/01/16	10	16.90	0	0.00	16.85	10	1,412	0.71%
2020/01/14	7	16.85	5	16.80	16.75	2	1,386	0.14%
2020/01/13	0	0.00	5	16.50	16.50	-5	1,318	-0.38%
2020/01/10	5	15.90	0	0.00	15.80	5	1,292	0.39%
2020/01/08	1	15.90	0	0.00	15.85	1	1,288	0.08%
2020/01/07	10	16.25	0	0.00	16.15	10	1,274	0.78%
2020/01/06	1	16.20	0	0.00	16.10	1	1,250	0.08%
2020/01/03	0	0.00	5	16.50	16.65	-5	1,230	-0.41%
2020/01/02	8	16.45	21	16.38	16.50	-13	1,195	-1.09%
2019/12/20	0	0.00	10	15.50	15.40	-10	1,256	-0.80%
2019/12/19	0	0.00	10	15.70	15.70	-10	1,270	-0.79%
2019/12/09	0	0.00	1	15.05	15.00	-1	1,145	-0.09%
2019/12/06	0	0.00	2	15.00	14.90	-2	1,145	-0.17%
2019/12/05	8	15.19	0	0.00	15.10	8	1,144	0.70%
2019/11/29	5	14.90	0	0.00	14.95	5	1,161	0.43%
2019/11/25	1	15.10	0	0.00	15.10	1	1,210	0.08%
2019/11/22	1	15.15	0	0.00	15.15	1	1,210	0.08%
2019/11/20	1	15.15	0	0.00	15.15	1	1,188	0.08%
2019/10/31	0	0.00	5	16.65	16.60	-5	1,182	-0.42%
2019/10/23	0	0.00	5	17.80	17.65	-5	1,186	-0.42%
2019/10/22	0	0.00	1	17.75	17.60	-1	1,185	-0.08%
2019/10/18	2	17.55	0	0.00	17.55	2	1,205	0.17%
2019/10/08	2	17.80	0	0.00	17.80	2	1,239	0.16%
2019/10/07	3	18.35	0	0.00	18.35	3	1,212	0.25%
2019/10/04	11	18.69	8	19.03	18.65	3	1,205	0.25%
2019/10/03	0	0.00	5	18.52	18.60	-5	1,118	-0.45%
2019/09/03	0	0.00	1	18.30	18.00	-1	1,240	-0.08%
2019/08/30	1	18.15	0	0.00	18.10	1	1,247	0.08%
2019/08/22	0	0.00	1	17.40	17.40	-1	1,293	-0.08%
2019/08/06	1	16.20	0	0.00	16.20	1	1,392	0.07%
2019/07/31	0	0.00	1	18.05	18.10	-1	1,424	-0.07%
2019/07/30	5	18.20	0	0.00	18.15	5	1,432	0.35%
2019/07/29	0	0.00	2	18.80	18.55	-2	1,463	-0.14%
2019/07/18	1	18.45	0	0.00	18.05	1	1,809	0.06%
2019/07/17	5	18.65	1	18.65	18.65	4	2,214	0.18%
2019/07/16	1	18.40	0	0.00	18.50	1	2,294	0.04%
2019/07/09	5	18.65	0	0.00	18.55	5	2,865	0.17%
2019/07/05	0	0.00	3	19.32	19.25	-3	2,977	-0.10%
2019/07/04	3	19.52	0	0.00	19.35	3	3,025	0.10%
2019/07/03	0	0.00	10	19.90	19.40	-10	3,047	-0.33%
2019/07/02	10	19.45	5	19.60	19.95	5	3,071	0.16%
2019/07/01	0	0.00	5	19.20	19.10	-5	3,116	-0.16%
2019/06/26	10	18.95	0	0.00	18.70	10	3,248	0.31%
2019/06/19	0	0.00	5	19.60	19.55	-5	3,892	-0.13%
2019/06/18	5	19.20	2	19.05	18.85	3	4,093	0.07%
2019/06/13	0	0.00	10	19.53	19.35	-10	4,418	-0.23%
2019/05/31	0	0.00	1	19.10	19.15	-1	5,623	-0.02%
2019/05/30	0	0.00	5	18.85	18.75	-5	5,667	-0.09%
2019/05/17	0	0.00	2	17.40	17.40	-2	7,548	-0.03%
2019/05/15	0	0.00	1	18.35	18.30	-1	8,498	-0.01%
2019/05/13	0	0.00	1	17.75	17.75	-1	8,610	-0.01%
2019/05/10	6	18.45	0	0.00	18.25	6	8,636	0.07%
2019/05/09	0	0.00	2	18.58	18.20	-2	8,684	-0.02%
2019/05/08	0	0.00	13	18.91	18.90	-13	8,707	-0.15%
2019/05/06	10	19.03	0	0.00	18.90	10	8,890	0.11%
2019/05/03	2	19.55	0	0.00	19.50	2	8,868	0.02%
2019/05/02	0	0.00	5	19.60	19.50	-5	8,861	-0.06%
2019/04/30	15	19.30	0	0.00	19.30	15	8,840	0.17%
2019/04/29	0	0.00	1	20.05	20.00	-1	8,788	-0.01%
2019/04/26	3	20.55	0	0.00	20.55	3	8,746	0.03%
2019/04/25	0	0.00	1	20.80	20.95	-1	8,709	-0.01%
2019/04/24	5	21.05	4	21.04	20.85	1	8,691	0.01%
2019/04/23	8	22.12	11	22.36	21.65	-3	8,579	-0.03%
2019/04/22	3	21.45	10	21.25	21.65	-7	8,170	-0.09%
2019/04/19	5	20.90	1	21.10	20.90	4	8,086	0.05%
2019/04/18	1	21.00	5	21.30	20.70	-4	8,058	-0.05%
2019/04/17	5	21.30	0	0.00	21.30	5	7,997	0.06%
2019/04/16	17	21.99	18	22.27	21.85	-1	7,921	-0.01%
2019/04/15	2	21.65	22	21.46	21.60	-20	7,713	-0.26%
2019/04/12	5	20.55	0	0.00	20.55	5	7,600	0.07%
2019/04/08	1	21.20	1	21.15	21.10	0	7,475	0.00%
2019/04/03	10	21.15	11	21.59	21.15	-1	7,446	-0.01%
2019/04/02	1	20.75	2	20.88	20.80	-1	7,366	-0.01%
2019/03/28	1	20.50	0	0.00	20.40	1	7,281	0.01%
2019/03/27	4	21.20	5	20.94	20.85	-1	7,371	-0.01%
2019/03/26	7	21.44	0	0.00	21.30	7	7,649	0.09%
2019/03/25	7	20.51	6	20.81	21.05	1	7,476	0.01%
2019/03/22	14	21.43	1	21.30	21.30	13	7,428	0.17%
2019/03/21	1	21.65	13	21.70	22.15	-12	7,226	-0.17%
2019/03/19	10	20.90	0	0.00	20.75	10	7,005	0.14%
2019/03/18	2	21.15	10	21.35	21.15	-8	6,945	-0.12%
2019/03/15	5	20.40	5	20.80	20.70	0	6,757	0.00%
2019/03/14	0	0.00	8	20.44	20.55	-8	6,726	-0.12%
2019/03/13	19	20.74	10	21.18	20.70	9	6,777	0.13%
2019/03/12	1	20.50	0	0.00	20.30	1	6,556	0.02%
2019/03/08	18	20.82	1	20.50	20.50	17	6,674	0.25%
2019/03/07	1	20.70	0	0.00	20.80	1	6,451	0.02%
2019/03/06	1	20.70	1	20.70	20.75	0	6,282	0.00%
2019/03/05	5	20.55	0	0.00	20.50	5	6,401	0.08%
2019/03/04	1	20.80	0	0.00	20.90	1	6,402	0.02%
2019/02/27	13	20.58	19	20.72	20.60	-6	6,134	-0.10%
2019/02/26	5	20.00	0	0.00	19.90	5	5,759	0.09%
2019/02/22	0	0.00	1	20.35	20.25	-1	5,680	-0.02%
2019/02/21	4	19.88	0	0.00	20.60	4	5,529	0.07%
2019/02/20	5	20.40	2	20.35	20.15	3	5,470	0.05%
2019/02/19	1	20.00	0	0.00	19.90	1	5,320	0.02%
2019/02/18	10	20.73	7	21.14	20.30	3	5,299	0.06%
2019/02/15	13	19.80	7	20.26	19.75	6	5,062	0.12%
2019/02/14	6	18.89	6	19.14	19.55	0	4,542	0.00%
2019/02/13	0	0.00	6	17.60	17.80	-6	4,384	-0.14%
2019/02/12	1	17.55	2	17.50	17.60	-1	4,524	-0.02%
2019/02/11	3	16.85	0	0.00	17.10	3	4,604	0.07%
2019/01/30	0	0.00	1	17.00	17.00	-1	4,689	-0.02%
2019/01/28	6	16.98	0	0.00	17.05	6	4,912	0.12%
2019/01/25	0	0.00	5	17.10	17.10	-5	5,187	-0.10%
2019/01/21	2	16.60	0	0.00	16.60	2	5,589	0.04%
2019/01/16	1	16.55	0	0.00	16.45	1	5,698	0.02%
2019/01/15	0	0.00	5	16.45	16.55	-5	5,809	-0.09%
2018/12/26	0	0.00	1	16.35	16.35	-1	6,578	-0.02%
2018/12/25	1	16.85	0	0.00	16.50	1	6,623	0.02%
2018/12/20	10	17.42	0	0.00	17.15	10	7,010	0.14%
2018/12/19	0	0.00	13	18.46	18.35	-13	6,916	-0.19%
2018/12/18	0	0.00	1	17.50	17.50	-1	6,619	-0.02%
2018/12/13	1	17.25	0	0.00	17.10	1	6,541	0.02%
2018/12/04	0	0.00	2	18.60	18.50	-2	6,829	-0.03%
2018/12/03	2	18.65	1	18.75	18.50	1	6,770	0.01%
2018/11/30	1	17.95	6	18.03	17.85	-5	6,647	-0.08%
2018/11/29	6	17.98	0	0.00	17.60	6	6,593	0.09%
2018/11/28	2	17.95	7	17.75	17.70	-5	6,479	-0.08%
2018/11/21	0	0.00	2	16.90	17.10	-2	6,290	-0.03%
2018/11/20	10	17.13	0	0.00	16.80	10	6,274	0.16%
2018/11/16	0	0.00	5	16.60	16.55	-5	6,064	-0.08%
2018/11/13	8	16.99	0	0.00	17.00	8	5,903	0.14%
2018/11/12	37	17.12	37	16.90	16.80	0	5,826	0.00%
2018/11/07	5	16.45	0	0.00	16.30	5	5,495	0.09%
2018/11/02	10	16.15	13	16.30	16.70	-3	5,372	-0.06%
2018/10/30	2	14.70	7	14.95	15.20	-5	4,960	-0.10%
2018/10/23	3	15.00	0	0.00	14.95	3	4,996	0.06%
2018/10/18	0	0.00	1	14.85	14.85	-1	5,176	-0.02%
2018/10/12	1	14.10	4	14.76	14.75	-3	6,200	-0.05%
2018/10/08	6	19.39	0	0.00	18.30	6	6,201	0.10%
2018/10/03	0	0.00	6	20.23	20.30	-6	6,317	-0.09%
2018/10/02	6	20.64	0	0.00	20.35	6	6,449	0.09%
2018/09/27	1	21.95	0	0.00	21.60	1	6,970	0.01%
2018/09/17	5	20.80	0	0.00	20.75	5	8,141	0.06%
2018/09/14	5	20.70	10	21.20	21.60	-5	8,374	-0.06%
2018/09/11	17	19.62	17	19.79	20.20	0	10,171	0.00%
2018/09/10	5	19.80	0	0.00	19.50	5	10,344	0.05%
2018/09/07	5	22.40	0	0.00	21.65	5	10,298	0.05%
2018/08/31	3	24.20	0	0.00	24.00	3	10,473	0.03%
2018/08/29	1	23.25	0	0.00	23.25	1	10,383	0.01%
2018/08/27	0	0.00	9	22.89	23.05	-9	10,485	-0.09%
2018/08/21	0	0.00	1	22.45	22.40	-1	11,172	-0.01%
2018/08/15	3	22.10	0	0.00	22.25	3	11,171	0.03%
2018/08/14	0	0.00	2	23.55	23.35	-2	11,104	-0.02%
2018/08/13	5	22.55	0	0.00	22.75	5	11,218	0.04%
2018/08/10	2	25.15	0	0.00	24.80	2	11,066	0.02%
2018/08/08	2	26.10	0	0.00	26.10	2	11,075	0.02%
2018/08/06	5	27.25	10	27.33	26.80	-5	11,158	-0.04%
2018/08/03	2	26.50	1	27.30	27.80	1	11,206	0.01%
2018/08/02	5	27.90	0	0.00	27.10	5	11,191	0.04%
2018/08/01	7	28.61	1	29.20	28.65	6	11,116	0.05%
2018/07/31	2	28.75	2	29.05	28.75	0	11,093	0.00%
2018/07/30	5	28.57	0	0.00	28.60	5	11,145	0.04%
2018/07/27	0	0.00	3	29.10	29.50	-3	11,101	-0.03%
2018/07/26	3	28.75	1	29.75	28.75	2	11,048	0.02%
2018/07/25	1	29.20	0	0.00	29.20	1	10,983	0.01%
2018/07/24	0	0.00	2	29.80	29.75	-2	10,894	-0.02%
2018/07/23	2	29.40	0	0.00	29.00	2	10,692	0.02%
2018/07/20	1	29.40	16	29.43	30.25	-15	10,404	-0.14%
2018/07/19	5	28.00	0	0.00	28.50	5	9,941	0.05%
2018/07/18	15	28.45	12	29.13	28.15	3	9,977	0.03%
2018/07/17	3	27.15	0	0.00	27.50	3	9,791	0.03%
2018/07/16	2	27.75	3	28.47	27.75	-1	9,749	-0.01%
2018/07/13	3	28.50	2	28.93	28.50	1	9,704	0.01%
2018/07/12	2	28.28	1	28.90	28.20	1	9,610	0.01%
2018/07/11	1	28.70	0	0.00	28.70	1	9,559	0.01%
2018/07/10	5	28.65	1	28.80	28.80	4	9,516	0.04%
2018/07/06	7	27.42	24	27.23	29.10	-17	8,951	-0.19%
2018/07/05	16	26.93	1	27.20	26.70	15	8,674	0.17%
2018/07/04	1	26.40	1	27.55	26.40	0	8,667	0.00%
2018/07/03	1	27.10	1	28.10	27.10	0	8,645	0.00%
2018/07/02	5	28.80	0	0.00	28.30	5	8,549	0.06%
2018/06/29	0	0.00	3	29.37	28.70	-3	8,516	-0.04%
2018/06/28	10	28.95	1	29.30	27.90	9	8,497	0.11%
2018/06/27	14	28.63	19	29.23	29.25	-5	8,282	-0.06%
2018/06/26	10	28.27	10	28.51	28.40	0	7,862	0.00%
2018/06/25	1	28.00	0	0.00	27.90	1	7,912	0.01%
2018/06/22	47	30.90	77	31.33	30.00	-30	7,719	-0.39%
2018/06/21	19	30.91	19	30.33	31.15	0	7,077	0.00%
2018/06/20	50	27.96	21	28.12	28.90	29	6,337	0.46%
2018/06/19	5	25.64	5	26.46	26.95	0	5,755	0.00%
2018/06/14	0	0.00	1	26.55	26.10	-1	5,531	-0.02%
2018/06/11	2	25.80	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%
2018/06/05	0	0.00	2	26.65	26.65	-2	5,842	-0.03%
2018/05/31	1	27.60	3	26.50	26.50	-2	5,749	-0.03%
2018/05/30	14	29.40	13	29.12	28.35	1	5,640	0.02%
2018/05/22	4	27.16	1	27.30	27.05	3	5,393	0.06%
2018/05/21	12	27.27	11	27.55	27.80	1	5,422	0.02%
2018/05/17	2	26.93	3	26.80	26.55	-1	5,550	-0.02%
2018/05/16	1	26.75	0	0.00	27.60	1	5,693	0.02%
2018/05/15	10	26.84	10	27.35	26.85	0	5,781	0.00%
2018/05/14	3	26.20	3	26.35	26.30	0	5,912	0.00%
2018/05/10	3	25.32	1	25.80	25.20	2	5,914	0.03%
2018/05/03	0	0.00	1	23.85	23.85	-1	5,928	-0.02%
2018/05/02	0	0.00	1	23.90	23.70	-1	5,947	-0.02%
2018/04/27	1	21.70	1	21.90	22.30	0	6,007	0.00%
2018/04/24	0	0.00	3	19.70	20.90	-3	6,808	-0.04%
2018/04/23	1	20.40	1	20.50	21.00	0	6,836	0.00%
2018/04/16	1	24.20	0	0.00	23.20	1	7,687	0.01%
2018/04/11	3	23.40	0	0.00	23.40	3	8,792	0.03%
2018/04/03	2	26.00	0	0.00	25.75	2	10,503	0.02%
2018/03/31	10	27.10	9	27.41	27.20	1	11,562	0.01%
2018/03/29	1	26.15	1	25.65	25.65	0	11,564	0.00%
2018/03/28	182	26.02	180	26.10	25.90	2	11,759	0.02%	大買/大賣/
2018/03/27	4	25.70	0	0.00	26.05	4	11,555	0.03%
2018/03/22	3	26.50	0	0.00	26.05	3	11,667	0.03%
2018/03/15	1	27.70	1	27.90	27.55	0	12,935	0.00%
2018/03/12	12	27.60	12	27.30	28.20	0	13,332	0.00%
2018/03/09	10	26.00	0	0.00	26.70	10	13,288	0.08%
2018/03/08	0	0.00	2	27.90	27.55	-2	13,430	-0.01%
2018/03/06	1	28.85	1	28.90	28.85	0	13,904	0.00%
2018/03/02	0	0.00	2	29.55	29.30	-2	14,638	-0.01%
2018/02/21	2	29.15	0	0.00	29.70	2	15,313	0.01%
2018/02/01	1	35.35	0	0.00	35.30	1	14,938	0.01%
2018/01/26	1	35.35	10	35.10	35.20	-9	15,090	-0.06%
2018/01/19	13	36.44	10	38.00	35.80	3	15,980	0.02%
2018/01/18	2	39.90	0	0.00	39.55	2	15,534	0.01%
2018/01/17	3	41.30	0	0.00	40.95	3	15,414	0.02%
2018/01/16	6	40.87	3	41.47	41.30	3	15,409	0.02%
2018/01/15	3	39.85	4	40.01	40.10	-1	15,291	-0.01%
2018/01/12	203	40.98	203	40.69	40.25	0	15,232	0.00%	大買/大賣/
2018/01/11	2	39.70	1	40.20	39.80	1	15,086	0.01%
2018/01/10	20	40.82	20	40.60	40.20	0	15,058	0.00%
2018/01/09	4	40.85	4	40.59	41.20	0	15,144	0.00%
2018/01/08	295	43.12	253	42.51	40.50	42	15,071	0.28%	大買/大賣/
2018/01/05	49	44.44	39	44.83	44.35	10	14,699	0.07%
2018/01/04	60	44.29	50	44.52	44.15	10	14,418	0.07%
2018/01/03	1	43.50	6	44.50	44.80	-5	13,966	-0.04%
2018/01/02	55	39.97	48	40.35	40.75	7	13,344	0.05%