達運 (6120)-永豐金-鳳山券商分點個股進出

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

達運

(6120)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

達運 (6120)籌碼相關－永豐金-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	20	16.85	16.80	-20	12,382	-0.16%
2024/04/23	1.1	17.19	3	16.57	16.70	-2	12,508	-0.02%
2024/04/22	3	16.22	9	16.24	16.80	-6	12,501	-0.05%
2024/04/19	1	15.95	1	16.10	15.75	0	12,587	0.00%
2024/04/18	2	16.00	3	16.08	15.90	-1	13,006	-0.01%
2024/04/17	2	15.63	1	15.80	15.60	1	14,719	0.01%
2024/04/16	2	15.68	0	0.00	15.60	2	15,102	0.01%
2024/04/15	23	16.59	0	0.00	16.40	23	15,356	0.15%
2024/04/12	4	16.85	0	0.00	16.75	4	15,296	0.03%
2024/04/11	2	17.45	4	17.53	17.15	-2	15,201	-0.01%
2024/04/10	1	17.55	60	17.66	17.55	-59	15,264	-0.39%
2024/04/09	11	17.70	8	18.04	17.25	3	15,120	0.02%
2024/04/08	46	18.54	50.1	18.46	17.90	-4.1	14,805	-0.03%
2024/04/03	45.1	18.26	14.3	17.69	18.60	30.8	13,686	0.23%
2024/04/02	57	17.21	19	17.03	16.95	38	12,806	0.30%
2024/04/01	10	16.60	3.3	16.59	16.55	6.7	12,262	0.05%
2024/03/29	0	0.00	0	16.45	16.10	0	12,158	0.00%
2024/03/18	3	15.90	3	15.85	15.95	0	11,743	0.00%
2024/03/15	0.3	15.55	0	0.00	15.75	0.3	11,764	0.00%
2024/03/13	1	16.20	3	16.28	15.95	-2	11,681	-0.02%
2024/03/12	101	16.75	222.2	16.74	16.95	-121.2	11,466	-1.06%	大買/大賣/鉅額交易
2024/03/11	121	16.50	6	16.49	16.50	115	11,000	1.05%	大買/鉅額交易
2024/03/08	2	15.00	0	0.00	15.00	2	10,733	0.02%
2024/03/06	3	15.60	1	16.05	15.60	2	10,579	0.02%
2024/03/04	0	15.50	3	15.50	15.50	-3	10,356	-0.03%
2024/03/01	1	15.50	8	15.55	15.40	-7	10,307	-0.07%
2024/02/29	0.2	15.60	1	15.65	15.65	-0.8	10,277	-0.01%
2024/02/27	5	15.84	0	0.00	15.80	5	10,237	0.05%
2024/02/26	3	16.10	0	0.00	16.20	3	10,170	0.03%
2024/02/23	3	16.40	3	16.70	16.20	0	10,157	0.00%
2024/02/21	3	16.65	0	0.00	16.50	3	10,022	0.03%
2024/02/20	32	16.88	440	16.76	16.65	-408	9,965	-4.09%	大賣/鉅額交易
2024/02/19	28	17.23	18	17.15	16.85	10	9,869	0.10%
2024/02/16	0	0.00	8.3	17.14	17.10	-8.3	9,692	-0.09%
2024/02/15	4	16.30	0	0.00	16.30	4	9,410	0.04%
2024/02/05	0	0.00	1	15.30	15.75	-1	9,238	-0.01%
2024/02/02	1	15.70	0	0.00	15.50	1	9,147	0.01%
2024/02/01	1	15.30	0	0.00	15.35	1	9,110	0.01%
2024/01/31	12.3	15.95	11	15.60	15.50	1.3	9,015	0.01%
2024/01/30	96	16.22	0	0.00	16.10	96	8,903	1.08%
2024/01/29	29	15.68	19	15.86	15.85	10	8,780	0.11%
2024/01/26	41	16.48	1	16.00	15.80	40	8,713	0.46%
2024/01/25	236	16.16	11	16.05	15.95	225	8,589	2.62%	大買/鉅額交易
2024/01/24	2	16.40	12	16.28	16.25	-10	8,453	-0.12%
2024/01/23	6	16.98	1	17.20	16.40	5	8,338	0.06%
2024/01/22	1	16.80	0	0.00	16.45	1	8,093	0.01%
2024/01/19	72	17.35	34	17.02	16.90	38	7,868	0.48%
2024/01/18	38	17.16	49	17.09	17.45	-11	7,224	-0.15%
2024/01/17	1	16.35	8	16.02	15.90	-7	6,305	-0.11%
2024/01/16	4	16.54	3	16.38	16.40	1	6,114	0.02%
2024/01/15	4	17.09	22	16.79	16.80	-18	5,822	-0.31%
2024/01/12	16	16.64	75.1	16.64	16.80	-59.1	5,465	-1.08%
2024/01/11	120.1	16.86	83	16.76	16.45	37.1	4,982	0.74%	大買/
2024/01/10	6	15.66	22	15.60	16.25	-16	3,206	-0.50%
2024/01/09	6	15.10	21.5	14.99	14.80	-15.5	2,785	-0.56%
2024/01/04	0	0.00	11	14.22	14.15	-11	2,574	-0.43%
2023/12/26	0	0.00	10	13.30	13.40	-10	3,005	-0.33%
2023/12/22	0	0.00	5	13.40	13.25	-5	3,109	-0.16%
2023/12/21	1	13.35	0	0.00	13.30	1	3,140	0.03%
2023/12/20	0	0.00	2	13.45	13.50	-2	3,214	-0.06%
2023/12/19	2	13.30	0	0.00	13.30	2	3,325	0.06%
2023/12/18	1	13.50	0	0.00	13.45	1	3,336	0.03%
2023/12/15	2	13.70	0	0.00	13.65	2	3,401	0.06%
2023/12/14	0	0.00	1	13.90	13.70	-1	3,554	-0.03%
2023/12/13	0	0.00	3	13.60	13.55	-3	3,790	-0.08%
2023/12/12	1	13.50	0	0.00	13.70	1	3,975	0.03%
2023/12/11	5	13.80	1	13.75	13.80	4	4,219	0.09%
2023/12/06	25	13.84	1	13.75	13.75	24	4,977	0.48%
2023/12/05	7	14.00	0	0.00	13.85	7	4,991	0.14%
2023/12/04	1	13.95	0	0.00	14.00	1	5,037	0.02%
2023/11/24	0	0.00	10	14.05	14.00	-10	5,075	-0.20%
2023/11/20	1	13.90	0	0.00	13.90	1	5,056	0.02%
2023/11/17	0	0.00	1	13.70	13.75	-1	5,101	-0.02%
2023/11/10	1	13.45	0	0.00	13.40	1	5,277	0.02%
2023/11/07	1	13.95	0	0.00	13.90	1	5,473	0.02%
2023/11/06	0	0.00	10	14.05	14.10	-10	5,703	-0.18%
2023/11/02	0	0.00	11	14.10	14.10	-11	5,977	-0.18%
2023/11/01	2	13.90	0	0.00	13.75	2	5,987	0.03%
2023/10/27	1	14.15	0	0.00	13.95	1	6,108	0.02%
2023/10/26	11	14.02	1	14.30	14.10	10	6,188	0.16%
2023/10/25	0	0.00	1	14.45	14.45	-1	6,233	-0.02%
2023/10/23	0	0.00	2	13.50	14.00	-2	6,551	-0.03%
2023/10/20	1	13.45	1	13.50	13.50	0	6,653	0.00%
2023/10/18	1	14.00	0	0.00	13.90	1	6,942	0.01%
2023/10/17	2	14.20	0	0.00	14.15	2	7,104	0.03%
2023/10/16	14	14.94	13	14.37	14.30	1	7,417	0.01%
2023/10/13	2	14.90	2	15.05	14.70	0	7,394	0.00%
2023/10/12	4	14.95	2	15.15	14.85	2	7,571	0.03%
2023/10/11	3	14.90	0	0.00	14.75	3	7,913	0.04%
2023/10/05	0	0.00	10	16.40	16.30	-10	9,007	-0.11%
2023/10/04	0	0.00	7	16.04	16.20	-7	9,543	-0.07%
2023/10/03	6	16.03	0	0.00	16.05	6	9,820	0.06%
2023/09/27	0	0.00	7	16.01	15.90	-7	9,694	-0.07%
2023/09/26	0	0.00	6	15.89	15.80	-6	9,679	-0.06%
2023/09/25	7	16.06	4	15.90	16.05	3	9,699	0.03%
2023/09/22	3	15.55	5	15.78	16.00	-2	9,645	-0.02%
2023/09/21	0	0.00	5	15.45	15.45	-5	9,548	-0.05%
2023/09/20	5	15.60	2	15.55	15.55	3	9,535	0.03%
2023/09/19	0	0.00	3	15.97	15.85	-3	9,608	-0.03%
2023/09/18	21	16.33	1.5	16.37	16.10	19.5	9,959	0.20%
2023/09/15	2	15.70	2	15.65	15.55	0	10,661	0.00%
2023/09/14	13	16.00	9	15.56	15.70	4	10,989	0.04%
2023/09/13	19	15.17	10	15.07	14.95	9	11,493	0.08%
2023/09/12	17	15.33	25	15.85	14.50	-8	11,354	-0.07%
2023/09/11	10	15.50	6	15.50	15.50	4	10,920	0.04%
2023/09/08	0	0.00	1	14.10	14.10	-1	10,897	-0.01%
2023/09/07	3	14.30	0	0.00	14.10	3	10,884	0.03%
2023/09/06	0	0.00	1	14.65	14.60	-1	10,845	-0.01%
2023/09/05	4	14.86	0	0.00	14.95	4	10,846	0.04%
2023/09/01	7	14.96	3	14.90	14.90	4	10,824	0.04%
2023/08/30	3	14.50	8	14.65	14.75	-5	10,924	-0.05%
2023/08/29	3	14.35	3	14.50	14.55	0	10,898	0.00%
2023/08/28	7	14.38	0	0.00	14.40	7	10,894	0.06%
2023/08/25	3	14.75	1.1	14.72	14.70	1.9	10,884	0.02%
2023/08/24	0	0.00	3	14.80	14.85	-3	10,970	-0.03%
2023/08/23	1	14.50	0	0.00	14.50	1	10,905	0.01%
2023/08/22	6	14.76	0	0.00	14.60	6	10,845	0.06%
2023/08/18	3	15.43	0	0.00	15.10	3	10,763	0.03%
2023/08/15	0	0.00	3	15.15	15.45	-3	10,600	-0.03%
2023/08/14	3	14.95	11	14.95	14.85	-8	10,529	-0.08%
2023/08/11	13	15.13	6	15.20	15.30	7	10,457	0.07%
2023/08/10	6	14.53	6	14.53	14.70	0	10,312	0.00%
2023/08/09	4	15.16	0	0.00	15.10	4	10,074	0.04%
2023/08/08	2	16.95	8	16.84	16.75	-6	9,895	-0.06%
2023/08/07	2	16.15	7	16.44	16.50	-5	9,784	-0.05%
2023/08/04	2	16.10	3	16.25	16.25	-1	9,731	-0.01%
2023/08/02	3	16.35	0	0.00	16.15	3	9,702	0.03%
2023/08/01	2	16.68	3	16.77	16.65	-1	9,609	-0.01%
2023/07/31	7	17.03	3	17.20	16.65	4	9,576	0.04%
2023/07/28	3	16.83	4	16.99	16.95	-1	9,484	-0.01%
2023/07/27	4	17.51	7	17.22	17.20	-3	9,398	-0.03%
2023/07/26	12.1	16.65	13	16.34	16.45	-0.9	9,213	-0.01%
2023/07/25	3	17.70	5	17.68	17.65	-2	8,969	-0.02%
2023/07/24	8	17.46	12	17.51	17.25	-4	8,812	-0.05%
2023/07/21	16.2	18.17	9	18.22	17.70	7.2	8,670	0.08%
2023/07/20	13	18.97	13	19.07	18.90	0	8,434	0.00%
2023/07/19	11	19.20	2	19.15	19.20	9	8,219	0.11%
2023/07/18	2.6	18.65	7	18.94	18.20	-4.4	7,875	-0.06%
2023/07/17	12.7	18.97	36	18.95	18.95	-23.3	7,689	-0.30%
2023/07/14	51	18.69	13.1	18.80	18.75	38	7,505	0.51%
2023/07/13	28.6	19.58	39	20.03	19.15	-10.5	7,164	-0.15%
2023/07/12	37	18.26	22	18.28	18.90	15	6,415	0.23%
2023/07/11	7.2	17.37	114	17.77	17.70	-106.8	5,935	-1.80%	大賣/鉅額交易
2023/07/10	183.9	17.47	40	17.18	17.50	143.9	5,248	2.74%	大買/鉅額交易
2023/07/07	1	15.80	4	15.55	15.95	-3	4,908	-0.06%
2023/07/06	2	15.60	4	15.45	15.40	-2	4,824	-0.04%
2023/07/05	4	15.18	0	0.00	15.20	4	4,789	0.08%
2023/07/04	1	15.00	7	15.07	14.90	-6	4,762	-0.13%
2023/07/03	13.7	15.56	3	15.65	15.25	10.7	4,747	0.23%
2023/06/29	2	14.70	7.3	14.71	14.70	-5.3	4,689	-0.11%
2023/06/27	0	0.00	32	14.63	14.40	-32	4,644	-0.69%
2023/06/26	8	15.67	0.5	15.44	15.25	7.5	4,497	0.17%
2023/06/21	67.6	16.06	40	16.03	15.85	27.6	4,000	0.69%
2023/06/20	37	14.73	40	15.26	15.55	-3	3,047	-0.10%
2023/06/19	17	14.01	13	14.48	14.15	4	2,575	0.16%
2023/06/16	0	0.00	11	13.55	13.55	-11	1,831	-0.60%
2023/06/12	11	11.01	0	0.00	10.95	11	1,616	0.68%
2023/06/01	2	10.75	0	0.00	10.80	2	1,459	0.14%
2023/05/16	0	0.00	1	10.20	10.20	-1	1,565	-0.06%
2023/04/20	0	0.00	2	10.95	10.65	-2	1,608	-0.12%
2023/04/19	0	0.00	10	11.50	11.10	-10	1,569	-0.64%
2023/04/06	0	0.00	18	10.66	10.80	-18	1,309	-1.37%
2023/03/24	1	10.55	11	10.60	10.60	-10	1,246	-0.80%
2023/03/22	13	10.65	3	10.67	10.60	10	1,209	0.83%
2023/03/21	18	10.68	1	10.55	10.60	17	1,145	1.48%
2023/03/09	1	10.30	0	0.00	10.20	1	1,066	0.09%
2023/03/02	0	10.25	0	0.00	10.15	0	1,020	0.00%
2023/02/22	10	10.30	3	10.28	10.30	7	939	0.74%
2023/02/21	3	10.10	0	0.00	10.05	3	891	0.34%
2023/02/20	0	0.00	10	10.20	10.20	-10	868	-1.15%
2023/02/17	10	10.05	0	0.00	9.99	10	841	1.19%
2023/02/16	10	9.90	0	0.00	9.91	10	802	1.25%
2023/02/15	0	0.00	1	9.85	9.85	-1	795	-0.13%
2023/02/14	0	0.00	11	9.74	9.78	-11	782	-1.41%
2023/02/09	12	9.60	0	0.00	9.52	12	724	1.66%
2023/02/08	1	9.61	10	9.62	9.63	-9	719	-1.25%
2023/02/06	17	9.35	0	0.00	9.52	17	676	2.51%
2023/02/03	0	0.00	10	9.19	9.25	-10	636	-1.57%
2023/02/02	2	9.11	0	0.00	9.18	2	624	0.32%
2023/01/30	10	8.90	0	0.00	8.89	10	616	1.62%
2023/01/06	2	8.93	0	0.00	8.92	2	626	0.32%
2022/12/12	1	8.81	0	0.00	8.98	1	810	0.12%
2022/12/09	1	8.97	0	0.00	8.95	1	809	0.12%
2022/12/06	1	9.13	0	0.00	9.13	1	816	0.12%
2022/11/28	1	8.93	0	0.00	8.98	1	907	0.11%
2022/11/17	1	9.15	0	0.00	9.21	1	1,256	0.08%
2022/11/14	1	9.23	0	0.00	9.26	1	1,339	0.07%
2022/11/11	1	8.99	0	0.00	9.02	1	1,334	0.07%
2022/11/09	2	8.96	0	0.00	9.03	2	1,364	0.15%
2022/10/26	1	8.86	0	0.00	8.85	1	1,525	0.07%
2022/10/11	0	0.00	6	9.03	9.05	-6	1,643	-0.37%
2022/10/07	6	9.31	6	9.37	9.36	0	1,643	0.00%
2022/10/05	0	0.00	1	9.24	9.22	-1	1,652	-0.06%
2022/09/28	1	8.29	0	0.00	8.23	1	1,702	0.06%
2022/09/22	0	0.00	8	9.05	9.20	-8	1,732	-0.46%
2022/09/15	8	9.47	0	0.00	9.54	8	1,822	0.44%
2022/09/12	2	9.41	0	0.00	9.40	2	1,896	0.11%
2022/09/06	1	9.46	0	0.00	9.45	1	1,940	0.05%
2022/09/05	7	9.68	0	0.00	9.60	7	1,962	0.36%
2022/09/02	2	9.93	0	0.00	9.90	2	1,958	0.10%
2022/09/01	1	10.05	0	0.00	10.05	1	1,960	0.05%
2022/08/29	0	0.00	2	10.15	10.15	-2	1,769	-0.11%
2022/08/24	0	0.00	5	10.30	10.25	-5	2,192	-0.23%
2022/08/19	2	10.75	1	10.65	10.70	1	2,648	0.04%
2022/08/16	1	10.45	3	10.45	10.35	-2	2,798	-0.07%
2022/08/11	2	10.23	1	10.30	10.15	1	3,110	0.03%
2022/08/05	0	0.00	1	10.10	10.05	-1	3,160	-0.03%
2022/08/04	1	9.80	0	0.00	9.73	1	3,161	0.03%
2022/08/01	0	0.00	7	10.37	10.35	-7	3,154	-0.22%
2022/07/29	0	0.00	2	10.15	10.15	-2	3,139	-0.06%
2022/07/20	1	9.90	6	10.01	9.94	-5	3,142	-0.16%
2022/07/13	0	0.00	2	9.33	9.30	-2	3,182	-0.06%
2022/07/08	7	9.28	2	9.37	9.48	5	3,184	0.16%
2022/07/07	1	9.19	0	0.00	9.22	1	3,180	0.03%
2022/07/06	0	0.00	10	9.03	9.02	-10	3,190	-0.31%
2022/07/05	1	9.13	0	0.00	9.16	1	3,185	0.03%
2022/06/30	1	9.80	0	0.00	9.68	1	3,217	0.03%
2022/06/29	1	10.05	0	0.00	10.05	1	3,222	0.03%
2022/06/27	0	0.00	1	10.20	10.25	-1	3,251	-0.03%
2022/06/23	2	9.83	20	10.15	9.85	-18	3,276	-0.55%
2022/06/22	0	0.00	6	9.95	9.76	-6	3,260	-0.18%
2022/06/20	2	9.92	0	0.00	9.66	2	3,264	0.06%
2022/06/14	2	10.00	40	10.05	10.20	-38	3,260	-1.17%
2022/06/13	1	10.20	0	0.00	10.15	1	3,251	0.03%
2022/06/09	3	10.65	0	0.00	10.60	3	3,235	0.09%
2022/06/08	0	0.00	3	10.60	10.65	-3	3,197	-0.09%
2022/06/07	3	10.55	0	0.00	10.50	3	3,216	0.09%
2022/06/02	2	11.00	0	0.00	10.75	2	3,155	0.06%
2022/06/01	0	0.00	3	10.65	10.70	-3	2,944	-0.10%
2022/05/31	2	10.70	1	10.65	10.65	1	2,886	0.03%
2022/05/27	11	10.49	2	10.55	10.45	9	2,700	0.33%
2022/05/26	30	10.20	0	0.00	10.15	30	2,557	1.17%
2022/05/25	23	10.20	1	10.15	10.25	22	2,553	0.86%
2022/05/24	6	10.64	4	10.51	10.25	2	2,575	0.08%
2022/05/19	0	0.00	1	10.75	10.85	-1	2,164	-0.05%
2022/05/18	3	11.13	0	0.00	11.15	3	2,169	0.14%
2022/05/17	0	0.00	1	10.60	10.65	-1	2,150	-0.05%
2022/05/12	1	10.20	0	0.00	10.00	1	2,207	0.05%
2022/05/09	0	0.00	1	10.30	10.30	-1	2,352	-0.04%
2022/05/03	0	0.00	1	10.75	10.75	-1	2,489	-0.04%
2022/04/29	1	10.75	0	0.00	10.60	1	2,523	0.04%
2022/04/27	0	0.00	3	10.53	10.70	-3	2,599	-0.12%
2022/04/25	2	10.80	0	0.00	10.75	2	2,627	0.08%
2022/04/22	0	0.00	2	11.20	11.20	-2	2,649	-0.08%
2022/04/21	12	11.36	0	0.00	11.25	12	2,739	0.44%
2022/04/14	0	0.00	10	11.20	11.15	-10	3,739	-0.27%
2022/04/11	0	0.00	4	11.29	11.15	-4	4,688	-0.09%
2022/04/08	0	0.00	2	11.55	11.55	-2	5,939	-0.03%
2022/04/07	12	11.73	0	0.00	11.45	12	6,608	0.18%
2022/04/06	21	11.80	0	0.00	11.90	21	6,749	0.31%
2022/04/01	0	0.00	2	12.05	11.95	-2	7,088	-0.03%
2022/03/31	1	12.10	0	0.00	12.10	1	7,157	0.01%
2022/03/30	4	12.25	0	0.00	12.25	4	7,207	0.06%
2022/03/29	1	12.30	0	0.00	12.30	1	7,276	0.01%
2022/03/21	0	0.00	7	13.05	12.90	-7	9,065	-0.08%
2022/03/15	0	0.00	20	12.85	12.90	-20	11,145	-0.18%
2022/03/10	0	0.00	2	13.15	13.10	-2	11,290	-0.02%
2022/03/09	2	12.60	1	12.85	12.80	1	11,254	0.01%
2022/03/08	0	0.00	2	12.20	12.15	-2	11,217	-0.02%
2022/03/07	1	12.20	0	0.00	12.20	1	11,190	0.01%
2022/02/24	2	12.95	2	13.15	12.85	0	11,276	0.00%
2022/02/23	0	0.00	6	13.55	13.55	-6	11,268	-0.05%
2022/02/18	5	13.85	0	0.00	13.85	5	11,289	0.04%
2022/02/15	0	0.00	10	13.95	13.90	-10	11,272	-0.09%
2022/02/14	0	0.00	6	13.98	13.90	-6	11,236	-0.05%
2022/02/11	0	0.00	5	14.40	14.30	-5	11,205	-0.04%
2022/02/10	0	0.00	1	14.20	14.20	-1	11,154	-0.01%
2022/02/08	0	0.00	11	13.85	14.00	-11	11,059	-0.10%
2022/01/26	1	12.80	0	0.00	12.70	1	10,980	0.01%
2022/01/25	2	12.78	0	0.00	12.75	2	10,972	0.02%
2022/01/24	2	13.10	0	0.00	13.15	2	10,947	0.02%
2022/01/20	10	13.70	0	0.00	13.70	10	10,900	0.09%
2022/01/18	0	0.00	1	13.95	13.75	-1	10,828	-0.01%
2022/01/17	1	13.40	0	0.00	13.65	1	10,791	0.01%
2022/01/14	0	0.00	10	13.30	13.35	-10	10,755	-0.09%
2022/01/13	1	13.70	0	0.00	13.70	1	10,673	0.01%
2022/01/12	2	14.30	1	14.20	14.00	1	10,594	0.01%
2022/01/11	8	14.01	1	13.95	14.15	7	10,392	0.07%
2022/01/10	7	15.04	9	14.52	14.40	-2	10,207	-0.02%
2022/01/07	1	14.90	0	0.00	14.55	1	9,773	0.01%
2022/01/06	5	15.15	17	15.20	15.15	-12	9,598	-0.13%
2022/01/05	5	15.02	1	15.00	14.90	4	9,413	0.04%
2022/01/04	2	15.58	19	15.42	15.10	-17	8,986	-0.19%
2022/01/03	85	16.19	51	16.13	16.10	34	8,602	0.40%
2021/12/30	39	15.43	56	15.92	16.00	-17	7,340	-0.23%
2021/12/29	22	14.70	7	14.54	14.55	15	6,655	0.23%
2021/12/28	9	14.85	7	14.79	14.60	2	6,490	0.03%
2021/12/27	8	14.51	11	14.54	14.45	-3	6,159	-0.05%
2021/12/24	1	14.30	3	14.13	14.10	-2	6,077	-0.03%
2021/12/23	0	0.00	9	14.41	14.35	-9	6,005	-0.15%
2021/12/22	15	14.81	13	14.53	14.30	2	5,924	0.03%
2021/12/21	1	13.90	7	13.90	13.95	-6	5,385	-0.11%
2021/12/20	7	14.12	1	14.25	14.10	6	5,307	0.11%
2021/12/17	15	14.00	42	13.97	14.00	-27	5,250	-0.51%
2021/12/16	3	14.87	10	14.76	14.85	-7	5,064	-0.14%
2021/12/15	44	14.87	43	15.09	14.60	1	4,812	0.02%
2021/12/14	29	15.28	3	15.15	14.10	26	4,038	0.64%
2021/12/13	25	15.10	37	15.12	15.55	-12	3,048	-0.39%
2021/12/10	73	13.32	51	13.98	14.15	22	2,758	0.80%
2021/12/09	8	12.76	15	12.21	12.90	-7	2,045	-0.34%
2021/12/07	11	11.59	0	0.00	11.50	11	1,810	0.61%
2021/12/01	0	0.00	1	11.00	11.10	-1	1,688	-0.06%
2021/11/30	0	0.00	2	11.00	10.85	-2	1,681	-0.12%
2021/11/24	0	0.00	2	11.50	11.65	-2	1,453	-0.14%
2021/11/18	2	11.50	0	0.00	11.50	2	1,294	0.15%
2021/11/17	1	10.95	1	10.95	11.00	0	1,240	0.00%
2021/11/16	0	0.00	6	11.02	10.90	-6	1,240	-0.48%
2021/11/05	5	11.25	0	0.00	11.25	5	1,265	0.40%
2021/10/29	0	0.00	1	11.30	11.15	-1	1,354	-0.07%
2021/10/28	10	11.25	0	0.00	11.20	10	1,343	0.74%
2021/10/26	0	0.00	18	11.35	11.20	-18	1,332	-1.35%
2021/10/04	7	10.59	0	0.00	10.20	7	1,738	0.40%
2021/10/01	13	11.00	0	0.00	10.85	13	1,715	0.76%
2021/09/27	0	0.00	1	11.50	11.60	-1	1,732	-0.06%
2021/09/13	0.3	11.40	0	0.00	11.25	0.3	1,832	0.02%
2021/09/03	1	11.90	2	11.90	11.85	-1	1,819	-0.05%
2021/08/26	2	11.93	0	0.00	11.90	2	1,873	0.11%
2021/08/25	0	0.00	1	12.15	12.15	-1	1,883	-0.05%
2021/08/24	1	11.80	0	0.00	11.75	1	1,895	0.05%
2021/08/23	0	0.00	1	12.15	12.15	-1	1,923	-0.05%
2021/08/16	1	11.80	0	0.00	11.90	1	1,948	0.05%
2021/08/13	0	0.00	4	12.25	12.25	-4	1,972	-0.20%
2021/08/12	0	0.00	1	12.55	12.65	-1	1,974	-0.05%
2021/08/11	1	12.70	1	12.30	12.50	0	1,996	0.00%
2021/08/10	0	0.00	10	13.20	13.15	-10	1,991	-0.50%
2021/08/09	0	0.00	15	13.35	13.30	-15	2,041	-0.73%
2021/08/06	1	13.45	0	0.00	13.35	1	2,058	0.05%
2021/08/05	3	13.67	1	14.50	13.55	2	2,111	0.09%
2021/08/04	5	13.80	19	13.95	14.10	-14	2,129	-0.66%
2021/07/29	7	13.55	0	0.00	13.40	7	2,286	0.31%
2021/07/28	1	13.20	0	0.00	13.35	1	2,338	0.04%
2021/07/26	1	14.05	1	14.10	14.05	0	2,533	0.00%
2021/07/23	11	14.01	3	14.07	14.00	8	2,604	0.31%
2021/07/22	11	13.66	10	13.85	13.80	1	2,696	0.04%
2021/07/20	25	13.57	10	14.00	13.45	15	3,015	0.50%
2021/07/19	3	14.10	15	14.21	14.25	-12	3,107	-0.39%
2021/07/15	8	13.33	0	0.00	13.45	8	3,479	0.23%
2021/07/14	1	13.75	0	0.00	13.25	1	3,524	0.03%
2021/07/12	0	0.00	1	13.55	13.55	-1	3,608	-0.03%
2021/07/07	9	13.46	0	0.00	13.25	9	3,992	0.23%
2021/07/06	12	13.54	0	0.00	13.50	12	4,159	0.29%
2021/07/05	1	14.00	0	0.00	13.75	1	4,274	0.02%
2021/07/01	15	13.53	8	13.54	13.25	7	4,421	0.16%
2021/06/30	8	13.51	0	0.00	13.50	8	4,552	0.18%
2021/06/29	6	13.53	0	0.00	13.40	6	4,776	0.13%
2021/06/28	11	13.65	0	0.00	13.75	11	5,029	0.22%
2021/06/23	0	0.00	3	13.45	13.55	-3	5,450	-0.06%
2021/06/22	1	13.10	1	13.45	13.15	0	5,483	0.00%
2021/06/21	1	13.20	0	0.00	13.25	1	5,511	0.02%
2021/06/17	0	0.00	1	13.90	14.00	-1	5,734	-0.02%
2021/06/16	1	13.65	0	0.00	13.55	1	6,069	0.02%
2021/06/04	0	0.00	1	14.00	13.95	-1	6,357	-0.02%
2021/06/03	0	0.00	1	14.20	14.15	-1	6,361	-0.02%
2021/06/02	1	13.90	0	0.00	14.05	1	6,359	0.02%
2021/06/01	0	0.00	1	14.40	14.30	-1	6,363	-0.02%
2021/05/31	50	13.90	0	0.00	13.80	50	6,353	0.79%
2021/05/27	4	13.38	0	0.00	13.35	4	6,351	0.06%
2021/05/19	0	0.00	1	12.70	12.85	-1	6,491	-0.02%
2021/05/17	0	0.00	10	11.30	11.20	-10	6,454	-0.15%
2021/05/14	11	12.75	1	13.10	12.40	10	6,392	0.16%
2021/05/13	3	12.37	0	0.00	12.45	3	6,367	0.05%
2021/05/12	1	12.65	2	13.18	12.70	-1	6,401	-0.02%
2021/05/11	1	14.20	0	0.00	14.05	1	6,343	0.02%
2021/05/10	0	0.00	12	15.35	15.60	-12	6,320	-0.19%
2021/05/07	0	0.00	7	14.81	14.90	-7	6,300	-0.11%
2021/05/06	1	14.25	2	14.85	14.35	-1	6,262	-0.02%
2021/05/05	20	14.63	9	15.03	14.55	11	6,200	0.18%
2021/05/04	0	0.00	5	15.10	14.80	-5	6,154	-0.08%
2021/05/03	0	0.00	5	16.05	15.85	-5	6,039	-0.08%
2021/04/29	2	17.50	0	0.00	17.05	2	5,940	0.03%
2021/04/27	0	0.00	11	17.74	17.70	-11	5,780	-0.19%
2021/04/26	24	18.24	1	18.20	18.25	23	5,597	0.41%
2021/04/23	2	17.25	22	17.92	18.00	-20	5,401	-0.37%
2021/04/22	7	18.30	10	17.00	17.00	-3	5,269	-0.06%
2021/04/21	10.1	17.80	2	18.10	18.35	8.1	5,031	0.16%
2021/04/20	0	0.00	1	17.70	17.40	-1	4,900	-0.02%
2021/04/15	10	17.60	12	17.56	17.45	-2	4,768	-0.04%
2021/04/13	2	17.48	1	17.05	16.90	1	4,557	0.02%
2021/04/12	10	17.65	18	17.99	17.70	-8	4,493	-0.18%
2021/04/09	6	17.48	1	18.00	17.35	5	4,339	0.12%
2021/04/08	4	17.31	0	0.00	17.30	4	4,247	0.09%
2021/04/07	0	0.00	4	17.13	17.35	-4	4,208	-0.10%
2021/04/06	30	17.38	30	16.80	16.85	0	4,178	0.00%
2021/04/01	7	17.44	4	17.00	17.00	3	4,311	0.07%
2021/03/31	6	16.82	5	16.76	16.85	1	4,099	0.02%
2021/03/30	9	16.11	15	16.34	16.10	-6	3,892	-0.15%
2021/03/29	2	15.50	47	15.73	15.40	-45	3,593	-1.25%
2021/03/25	11	14.55	0	0.00	14.55	11	3,595	0.31%
2021/03/24	2	15.00	0	0.00	14.90	2	3,567	0.06%
2021/03/23	27	15.46	28	16.03	15.10	-1	3,541	-0.03%
2021/03/22	0	0.00	16	15.38	15.55	-16	3,447	-0.46%
2021/03/19	36	15.11	15	15.15	15.00	21	3,346	0.63%
2021/03/18	19	15.12	9	15.04	15.30	10	3,049	0.33%
2021/03/17	1	13.90	0	0.00	13.95	1	2,838	0.04%
2021/03/16	4	14.03	0	0.00	14.05	4	2,875	0.14%
2021/03/15	1	14.20	0	0.00	14.20	1	2,941	0.03%
2021/03/12	1	14.10	0	0.00	14.00	1	2,967	0.03%
2021/03/11	2	14.10	0	0.00	14.05	2	3,131	0.06%
2021/02/26	0	0.00	2	14.10	14.20	-2	3,976	-0.05%
2021/02/25	2	14.35	2	14.15	14.00	0	3,985	0.00%
2021/02/24	0	0.00	4	14.00	13.95	-4	4,016	-0.10%
2021/02/22	2	14.00	7	13.99	14.05	-5	4,684	-0.11%
2021/02/03	2	13.00	20	13.03	13.00	-18	4,579	-0.39%
2021/01/19	10	13.45	0	0.00	13.20	10	4,281	0.23%
2021/01/15	1	13.50	0	0.00	13.55	1	4,250	0.02%
2021/01/13	3	14.18	4	14.00	14.00	-1	4,188	-0.02%
2021/01/12	1	13.60	0	0.00	13.30	1	4,103	0.02%
2021/01/11	0	0.00	1	14.10	13.80	-1	4,076	-0.02%
2021/01/08	0	0.00	10	13.65	13.60	-10	4,066	-0.25%
2021/01/06	1	13.80	0	0.00	13.80	1	4,117	0.02%
2021/01/05	7	14.30	0	0.00	14.30	7	4,033	0.17%
2020/12/31	15	14.15	8	14.05	14.10	7	3,966	0.18%
2020/12/30	5	14.25	0	0.00	14.25	5	3,931	0.13%
2020/12/29	30	14.45	0	0.00	14.50	30	3,900	0.77%
2020/12/28	5	14.85	31	14.87	14.85	-26	3,815	-0.68%
2020/12/25	1	14.10	0	0.00	14.10	1	3,536	0.03%
2020/12/24	25	14.24	33	14.55	14.05	-8	3,515	-0.23%
2020/12/23	4	14.10	0	0.00	14.15	4	3,468	0.12%
2020/12/22	6	14.25	1	14.30	13.80	5	3,450	0.14%
2020/12/21	5	13.25	65	13.80	13.60	-60	3,323	-1.81%
2020/12/18	1	13.90	0	0.00	13.70	1	3,302	0.03%
2020/12/15	7	13.82	0	0.00	13.65	7	3,289	0.21%
2020/12/09	0	0.00	10	14.34	14.10	-10	3,119	-0.32%
2020/12/08	12	13.98	0	0.00	13.85	12	3,059	0.39%
2020/12/07	28	14.42	10	15.05	14.25	18	3,048	0.59%
2020/12/04	10	14.10	26	14.37	14.50	-16	2,894	-0.55%
2020/12/03	0	0.00	10	13.80	13.65	-10	2,678	-0.37%
2020/12/02	23	13.95	3	13.90	13.90	20	2,725	0.73%
2020/12/01	20	14.14	40	14.36	14.30	-20	2,750	-0.73%
2020/11/30	3	13.60	1	13.20	13.70	2	2,681	0.07%
2020/11/26	0	0.00	15	12.74	12.70	-15	2,480	-0.60%
2020/11/23	0	0.00	10	12.45	12.65	-10	2,395	-0.42%
2020/11/20	81	12.88	4	12.79	12.65	77	2,329	3.31%
2020/11/19	9	12.51	20	12.25	12.90	-11	1,896	-0.58%
2020/11/18	20	11.60	0	0.00	11.75	20	1,573	1.27%
2020/11/10	2	11.20	0	0.00	11.25	2	1,632	0.12%
2020/09/30	0	0.00	2	11.03	10.95	-2	1,991	-0.10%
2020/09/18	2	11.90	0	0.00	11.95	2	2,341	0.09%
2020/09/17	1	12.00	0	0.00	11.95	1	2,337	0.04%
2020/09/11	1	11.65	0	0.00	11.60	1	2,413	0.04%
2020/09/08	1	11.90	0	0.00	11.90	1	2,353	0.04%
2020/09/07	14	12.31	0	0.00	12.15	14	2,355	0.59%
2020/09/04	15	11.82	6	11.96	12.50	9	2,284	0.39%
2020/09/03	5	11.89	2	12.05	11.85	3	2,171	0.14%
2020/09/01	2	11.35	10	11.37	11.10	-8	2,031	-0.39%
2020/08/31	0	0.00	14	11.05	10.85	-14	2,084	-0.67%
2020/08/19	5	11.50	0	0.00	11.30	5	2,077	0.24%
2020/08/06	3	11.60	0	0.00	11.60	3	2,045	0.15%
2020/08/03	0	0.00	2	11.90	11.80	-2	2,056	-0.10%
2020/07/31	7	11.97	10	11.80	12.00	-3	2,039	-0.15%
2020/07/28	0	0.00	2	10.90	10.75	-2	1,958	-0.10%
2020/07/27	0	0.00	1	11.25	11.20	-1	1,951	-0.05%
2020/07/23	2	11.60	0	0.00	11.60	2	2,022	0.10%
2020/07/17	1	11.55	5	11.75	11.55	-4	2,006	-0.20%
2020/07/16	1	11.55	0	0.00	11.60	1	1,998	0.05%
2020/07/13	0	0.00	1	12.15	12.20	-1	2,016	-0.05%
2020/07/09	2	12.45	0	0.00	12.25	2	1,988	0.10%
2020/07/08	59	12.58	48	12.92	12.65	11	1,940	0.57%
2020/07/06	5	11.28	0	0.00	11.25	5	1,610	0.31%
2020/06/24	1	10.90	0	0.00	10.90	1	1,636	0.06%
2020/06/22	0	0.00	0.3	11.25	11.25	-0.3	1,665	-0.02%
2020/06/19	2	11.00	0	0.00	11.05	2	1,653	0.12%
2020/06/17	1	10.50	0	0.00	10.55	1	1,612	0.06%
2020/06/11	0	0.00	1	11.10	10.85	-1	1,733	-0.06%
2020/06/08	2	11.25	0	0.00	11.35	2	1,807	0.11%
2020/06/03	3	10.60	0	0.00	10.75	3	1,725	0.17%
2020/05/29	5	10.15	0	0.00	10.00	5	1,885	0.27%
2020/05/27	0	0.00	2	10.40	10.35	-2	1,875	-0.11%
2020/05/18	5	10.40	0	0.00	10.35	5	1,889	0.26%
2020/05/15	0	0.00	3	10.70	10.70	-3	1,881	-0.16%
2020/05/13	0	0.00	3	11.35	11.30	-3	1,853	-0.16%
2020/05/06	0	0.00	2	11.30	11.35	-2	1,810	-0.11%
2020/04/29	1	11.85	10	11.75	11.60	-9	1,812	-0.50%
2020/04/21	1	10.95	0	0.00	10.85	1	1,784	0.06%
2020/04/17	0	0.00	1	11.60	11.30	-1	1,833	-0.05%
2020/04/15	0	0.00	10	11.20	11.25	-10	1,812	-0.55%
2020/04/09	0	0.00	1	10.20	10.35	-1	1,909	-0.05%
2020/04/06	1	9.90	0	0.00	10.00	1	1,996	0.05%
2020/04/01	12	10.00	1	10.00	9.84	11	1,973	0.56%
2020/03/27	0	0.00	10	9.36	9.25	-10	1,890	-0.53%
2020/03/13	5	10.45	1	10.50	10.50	4	1,807	0.22%
2020/03/06	0	0.00	3	13.93	13.70	-3	1,661	-0.18%
2020/03/05	4	13.81	1	13.95	13.95	3	1,566	0.19%
2020/03/03	7	13.04	7	12.90	12.90	0	1,451	0.00%
2020/02/26	1	13.70	0	0.00	13.55	1	1,429	0.07%
2020/02/19	1	14.20	0	0.00	14.20	1	1,435	0.07%
2020/02/07	3	14.17	3	14.10	14.15	0	1,474	0.00%
2020/02/06	5	14.25	5	14.35	14.50	0	1,466	0.00%
2020/02/04	1	14.00	0	0.00	14.15	1	1,458	0.07%
2020/01/30	1	14.85	2	15.05	14.85	-1	1,448	-0.07%
2020/01/20	0	0.00	8	16.60	16.50	-8	1,426	-0.56%
2020/01/17	0	0.00	3	16.65	16.75	-3	1,420	-0.21%
2020/01/15	0	0.00	1	16.90	16.90	-1	1,402	-0.07%
2020/01/14	11	16.75	0	0.00	16.75	11	1,386	0.79%
2020/01/08	1	16.00	1	15.95	15.85	0	1,288	0.00%
2020/01/07	3	16.00	1	16.00	16.15	2	1,274	0.16%
2020/01/06	0	0.00	1	16.10	16.10	-1	1,250	-0.08%
2020/01/03	12	16.41	1	16.40	16.65	11	1,230	0.89%
2020/01/02	3	16.48	0	0.00	16.50	3	1,195	0.25%
2019/12/19	0	0.00	1	15.65	15.70	-1	1,270	-0.08%
2019/12/18	4	15.55	0	0.00	15.65	4	1,299	0.31%
2019/12/17	3	15.55	6	15.50	15.35	-3	1,263	-0.24%
2019/12/16	4	15.08	0	0.00	15.25	4	1,236	0.32%
2019/12/13	2	14.50	10	14.45	14.45	-8	1,184	-0.68%
2019/12/12	0	0.00	5	14.95	14.95	-5	1,159	-0.43%
2019/12/11	2	15.10	0	0.00	15.10	2	1,154	0.17%
2019/12/05	2	15.15	0	0.00	15.10	2	1,144	0.17%
2019/11/29	0	0.00	1	15.00	14.95	-1	1,161	-0.09%
2019/11/25	0	0.00	11	15.10	15.10	-11	1,210	-0.91%
2019/11/20	11	14.98	0	0.00	15.15	11	1,188	0.93%
2019/11/18	1	14.80	0	0.00	14.90	1	1,175	0.09%
2019/11/08	5	16.25	0	0.00	16.15	5	1,134	0.44%
2019/11/07	1	16.25	5	16.30	16.30	-4	1,135	-0.35%
2019/11/05	0	0.00	1	16.80	16.80	-1	1,135	-0.09%
2019/10/31	1	16.80	0	0.00	16.60	1	1,182	0.08%
2019/10/25	0	0.00	1	17.55	17.50	-1	1,166	-0.09%
2019/10/16	1	17.60	0	0.00	17.60	1	1,228	0.08%
2019/10/15	0	0.00	1	17.65	17.70	-1	1,234	-0.08%
2019/10/14	0	0.00	3	17.60	17.65	-3	1,231	-0.24%
2019/10/08	3	17.98	3	17.82	17.80	0	1,239	0.00%
2019/10/07	0	0.00	1	18.45	18.35	-1	1,212	-0.08%
2019/10/04	5	18.84	25	18.78	18.65	-20	1,205	-1.66%
2019/10/03	0	0.00	1	18.00	18.60	-1	1,118	-0.09%
2019/10/01	3	17.97	1	18.10	18.10	2	1,111	0.18%
2019/09/23	5	18.17	2	18.03	18.20	3	1,185	0.25%
2019/09/17	1	17.40	0	0.00	17.30	1	1,171	0.09%
2019/09/12	0	0.00	1	17.85	17.80	-1	1,188	-0.08%
2019/09/10	1	17.60	0	0.00	17.55	1	1,232	0.08%
2019/09/09	3	18.10	0	0.00	17.95	3	1,228	0.24%
2019/09/05	21	18.00	0	0.00	17.90	21	1,234	1.70%
2019/08/06	1	15.75	0	0.00	16.20	1	1,392	0.07%
2019/08/05	1	16.85	0	0.00	16.55	1	1,404	0.07%
2019/08/02	0	0.00	5	17.25	17.30	-5	1,409	-0.35%
2019/07/15	0	0.00	1	18.30	18.30	-1	2,328	-0.04%
2019/07/05	1	19.30	0	0.00	19.25	1	2,977	0.03%
2019/07/03	0	0.00	5	19.60	19.40	-5	3,047	-0.16%
2019/06/27	2	19.00	0	0.00	18.95	2	3,214	0.06%
2019/06/24	1	19.65	0	0.00	19.55	1	3,327	0.03%
2019/06/17	2	19.35	0	0.00	19.40	2	4,123	0.05%
2019/06/06	2	18.95	0	0.00	19.05	2	4,885	0.04%
2019/05/31	0	0.00	4	19.15	19.15	-4	5,623	-0.07%
2019/05/30	0	0.00	1	18.45	18.75	-1	5,667	-0.02%
2019/05/24	2	18.10	0	0.00	18.15	2	6,510	0.03%
2019/05/22	0	0.00	5	18.10	17.90	-5	6,934	-0.07%
2019/05/17	5	17.40	0	0.00	17.40	5	7,548	0.07%
2019/05/15	0	0.00	5	18.35	18.30	-5	8,498	-0.06%
2019/05/09	0	0.00	1	18.65	18.20	-1	8,684	-0.01%
2019/05/02	0	0.00	1	19.50	19.50	-1	8,861	-0.01%
2019/04/30	5	19.30	0	0.00	19.30	5	8,840	0.06%
2019/04/29	1	20.15	1	20.55	20.00	0	8,788	0.00%
2019/04/26	2	20.60	0	0.00	20.55	2	8,746	0.02%
2019/04/24	5	20.92	2	21.23	20.85	3	8,691	0.03%
2019/04/23	27	22.09	8	21.97	21.65	19	8,579	0.22%
2019/04/22	0	0.00	3	21.33	21.65	-3	8,170	-0.04%
2019/04/19	0	0.00	1	21.20	20.90	-1	8,086	-0.01%
2019/04/18	1	20.70	0	0.00	20.70	1	8,058	0.01%
2019/04/17	1	21.55	2	21.65	21.30	-1	7,997	-0.01%
2019/04/16	16	21.85	3	22.05	21.85	13	7,921	0.16%
2019/04/15	6	21.66	4	21.59	21.60	2	7,713	0.03%
2019/04/12	1	20.60	2	21.10	20.55	-1	7,600	-0.01%
2019/04/11	4	21.39	9	21.70	21.10	-5	7,598	-0.07%
2019/04/10	0	0.00	1	21.45	21.45	-1	7,498	-0.01%
2019/04/09	4	21.19	22	21.21	21.10	-18	7,482	-0.24%
2019/04/08	0	0.00	1	21.45	21.10	-1	7,475	-0.01%
2019/04/03	3	21.28	3	21.65	21.15	0	7,446	0.00%
2019/03/28	0	0.00	10	20.40	20.40	-10	7,281	-0.14%
2019/03/27	3	20.95	0	0.00	20.85	3	7,371	0.04%
2019/03/26	11	21.45	6	21.66	21.30	5	7,649	0.07%
2019/03/25	1	20.70	0	0.00	21.05	1	7,476	0.01%
2019/03/22	6	21.55	94	21.79	21.30	-88	7,428	-1.18%
2019/03/21	7	21.58	2	21.43	22.15	5	7,226	0.07%
2019/03/19	2	20.80	1	20.90	20.75	1	7,005	0.01%
2019/03/18	31	21.19	12	21.08	21.15	19	6,945	0.27%
2019/03/15	1	20.55	7	20.73	20.70	-6	6,757	-0.09%
2019/03/14	1	20.40	0	0.00	20.55	1	6,726	0.01%
2019/03/13	93	21.07	4	21.03	20.70	89	6,777	1.31%
2019/03/12	2	20.30	0	0.00	20.30	2	6,556	0.03%
2019/03/11	5	20.50	1	20.50	20.40	4	6,594	0.06%
2019/03/08	4	20.70	0	0.00	20.50	4	6,674	0.06%
2019/03/07	3	20.65	6.5	20.70	20.80	-3.5	6,451	-0.05%
2019/03/06	1	20.75	1	20.65	20.75	0	6,282	0.00%
2019/03/05	1	20.60	1	20.70	20.50	0	6,401	0.00%
2019/03/04	6	20.84	1	20.80	20.90	5	6,402	0.08%
2019/02/27	0	0.00	7	20.61	20.60	-7	6,134	-0.11%
2019/02/25	5	20.35	0	0.00	20.20	5	5,731	0.09%
2019/02/22	2	20.38	2	20.95	20.25	0	5,680	0.00%
2019/02/21	5	19.85	3	20.23	20.60	2	5,529	0.04%
2019/02/20	11	20.15	11	20.56	20.15	0	5,470	0.00%
2019/02/19	5	19.84	1	20.25	19.90	4	5,320	0.08%
2019/02/18	11	20.71	8	20.82	20.30	3	5,299	0.06%
2019/02/15	25	19.71	29	19.96	19.75	-4	5,062	-0.08%
2019/02/14	4	19.10	59	18.77	19.55	-55	4,542	-1.21%
2019/02/13	44	17.57	0	0.00	17.80	44	4,384	1.00%
2019/02/12	15	17.25	30	17.59	17.60	-15	4,524	-0.33%
2019/02/11	34	16.93	0	0.00	17.10	34	4,604	0.74%
2019/01/30	1	16.95	1	17.35	17.00	0	4,689	0.00%
2019/01/28	1	16.90	1	17.10	17.05	0	4,912	0.00%
2019/01/25	11	16.87	48	16.91	17.10	-37	5,187	-0.71%
2019/01/24	5	16.41	6	16.45	16.40	-1	5,139	-0.02%
2019/01/23	0	0.00	3	16.37	16.40	-3	5,304	-0.06%
2019/01/22	3	16.50	1	16.60	16.20	2	5,487	0.04%
2019/01/21	1	16.85	0	0.00	16.60	1	5,589	0.02%
2019/01/17	24	16.36	2	16.40	16.50	22	5,662	0.39%
2019/01/16	0	0.00	3	16.58	16.45	-3	5,698	-0.05%
2019/01/15	1	16.50	0	0.00	16.55	1	5,809	0.02%
2019/01/14	7	16.06	0	0.00	15.90	7	5,862	0.12%
2019/01/09	2	16.45	0	0.00	16.40	2	5,954	0.03%
2019/01/07	0	0.00	3	16.07	16.40	-3	6,030	-0.05%
2019/01/04	0	0.00	1	15.55	15.60	-1	6,167	-0.02%
2019/01/03	2	16.45	0	0.00	16.20	2	6,201	0.03%
2018/12/27	19	16.56	10	16.40	16.50	9	6,529	0.14%
2018/12/26	6	16.75	0	0.00	16.35	6	6,578	0.09%
2018/12/25	0	0.00	7	16.42	16.50	-7	6,623	-0.11%
2018/12/24	2	17.10	0	0.00	17.15	2	6,751	0.03%
2018/12/21	10	17.40	11	17.30	17.30	-1	6,885	-0.01%
2018/12/20	4	17.58	4	17.30	17.15	0	7,010	0.00%
2018/12/19	13	18.38	28	18.51	18.35	-15	6,916	-0.22%
2018/12/18	6	17.39	35	17.44	17.50	-29	6,619	-0.44%
2018/12/17	1	17.05	1	17.30	17.05	0	6,574	0.00%
2018/12/14	0	0.00	1	16.90	16.90	-1	6,543	-0.02%
2018/12/12	1	16.95	0	0.00	17.10	1	6,567	0.02%
2018/12/11	1	16.80	1	16.95	16.85	0	6,585	0.00%
2018/12/10	1	17.05	0	0.00	16.70	1	6,789	0.01%
2018/12/07	6	17.08	6	17.24	17.40	0	6,846	0.00%
2018/12/06	25	17.26	0	0.00	16.80	25	6,864	0.36%
2018/12/05	5	17.90	8	18.06	18.30	-3	6,779	-0.04%
2018/12/04	23	18.55	2	19.05	18.50	21	6,829	0.31%
2018/12/03	3	18.30	31	18.39	18.50	-28	6,770	-0.41%
2018/11/29	19	17.67	32	17.67	17.60	-13	6,593	-0.20%
2018/11/28	46	17.77	31	17.95	17.70	15	6,479	0.23%
2018/11/22	20	17.10	0	0.00	16.65	20	6,292	0.32%
2018/11/21	1	17.10	10	17.10	17.10	-9	6,290	-0.14%
2018/11/16	1	16.80	1	17.00	16.55	0	6,064	0.00%
2018/11/15	4	17.20	4	16.80	16.50	0	6,016	0.00%
2018/11/13	0	0.00	1	16.90	17.00	-1	5,903	-0.02%
2018/11/12	13	16.95	3	17.15	16.80	10	5,826	0.17%
2018/11/09	0	0.00	5	16.95	17.15	-5	5,681	-0.09%
2018/11/05	5	17.00	15	17.15	16.70	-10	5,505	-0.18%
2018/11/02	0	0.00	1	16.25	16.70	-1	5,372	-0.02%
2018/11/01	0	0.00	1	15.30	15.60	-1	5,116	-0.02%
2018/10/31	1	15.30	10	15.40	15.30	-9	5,056	-0.18%
2018/10/30	0	0.00	23	14.94	15.20	-23	4,960	-0.46%
2018/10/26	5	13.68	15	13.75	13.95	-10	4,903	-0.20%
2018/10/25	0	0.00	1	14.15	13.60	-1	4,938	-0.02%
2018/10/24	23	14.77	0	0.00	14.85	23	4,921	0.47%
2018/10/23	8	15.21	28	15.05	14.95	-20	4,996	-0.40%
2018/10/22	11	14.73	0	0.00	15.60	11	4,969	0.22%
2018/10/19	25	14.40	10	14.75	14.40	15	5,037	0.30%
2018/10/17	0	0.00	1	15.35	14.70	-1	5,450	-0.02%
2018/10/15	10	15.30	12	15.02	15.00	-2	6,193	-0.03%
2018/10/12	9	14.33	0	0.00	14.75	9	6,200	0.15%
2018/10/11	5	15.45	24	15.30	15.25	-19	6,345	-0.30%
2018/10/09	28	16.93	4	17.10	16.90	24	6,329	0.38%
2018/10/08	4	19.08	0	0.00	18.30	4	6,201	0.06%
2018/10/05	0	0.00	11	19.70	19.80	-11	6,196	-0.18%
2018/10/03	4	20.35	4	20.15	20.30	0	6,317	0.00%
2018/10/02	10	20.52	2	21.23	20.35	8	6,449	0.12%
2018/09/28	1	21.65	0	0.00	21.60	1	6,984	0.01%
2018/09/27	0	0.00	20	21.70	21.60	-20	6,970	-0.29%
2018/09/25	0	0.00	2	20.78	20.55	-2	6,936	-0.03%
2018/09/21	1	20.00	0	0.00	20.35	1	7,004	0.01%
2018/09/19	1	20.35	10	20.40	20.05	-9	7,458	-0.12%
2018/09/18	12	20.43	11	20.45	20.00	1	7,955	0.01%
2018/09/17	14	20.95	0	0.00	20.75	14	8,141	0.17%
2018/09/14	45	20.80	10	21.40	21.60	35	8,374	0.42%
2018/09/13	2	19.10	2	19.95	20.55	0	8,871	0.00%
2018/09/12	0	0.00	1	19.40	19.35	-1	9,600	-0.01%
2018/09/10	2	19.85	2	19.60	19.50	0	10,344	0.00%
2018/09/07	2	22.80	3	21.93	21.65	-1	10,298	-0.01%
2018/09/03	0	0.00	26	23.70	23.10	-26	10,461	-0.25%
2018/08/31	28	24.29	6	24.14	24.00	22	10,473	0.21%
2018/08/30	1	23.55	1	23.35	23.80	0	10,375	0.00%
2018/08/29	1	23.15	0	0.00	23.25	1	10,383	0.01%
2018/08/28	0	0.00	1	23.15	23.05	-1	10,426	-0.01%
2018/08/27	0	0.00	1	23.05	23.05	-1	10,485	-0.01%
2018/08/24	0	0.00	6	22.30	22.05	-6	10,536	-0.06%
2018/08/21	7	22.35	0	0.00	22.40	7	11,172	0.06%
2018/08/17	2	22.50	0	0.00	22.55	2	11,181	0.02%
2018/08/16	0	0.00	2	22.55	22.55	-2	11,174	-0.02%
2018/08/15	5	22.30	0	0.00	22.25	5	11,171	0.04%
2018/08/10	1	26.20	1	25.00	24.80	0	11,066	0.00%
2018/08/09	2	25.80	3	25.83	25.80	-1	11,022	-0.01%
2018/08/08	2	26.65	0	0.00	26.10	2	11,075	0.02%
2018/08/07	4	26.89	0	0.00	26.80	4	11,112	0.04%
2018/08/06	1	27.40	2	27.05	26.80	-1	11,158	-0.01%
2018/08/03	2	27.05	0	0.00	27.80	2	11,206	0.02%
2018/08/01	2	29.05	3	28.78	28.65	-1	11,116	-0.01%
2018/07/30	2	28.60	0	0.00	28.60	2	11,145	0.02%
2018/07/26	4	29.40	32	29.03	28.75	-28	11,048	-0.25%
2018/07/24	201	30.20	201	30.06	29.75	0	10,894	0.00%	大買/大賣/
2018/07/23	3	29.27	5	29.62	29.00	-2	10,692	-0.02%
2018/07/20	7	29.58	7	29.16	30.25	0	10,404	0.00%
2018/07/19	0	0.00	2	28.28	28.50	-2	9,941	-0.02%
2018/07/18	27	28.90	25	28.56	28.15	2	9,977	0.02%
2018/07/17	2	27.40	4	27.25	27.50	-2	9,791	-0.02%
2018/07/16	0	0.00	1	27.80	27.75	-1	9,749	-0.01%
2018/07/13	7	28.89	6	28.79	28.50	1	9,704	0.01%
2018/07/12	5	28.54	12	28.69	28.20	-7	9,610	-0.07%
2018/07/11	8	28.98	0	0.00	28.70	8	9,559	0.08%
2018/07/10	3	28.47	3	28.60	28.80	0	9,516	0.00%
2018/07/09	3	28.87	3	28.77	28.90	0	9,332	0.00%
2018/07/06	4	27.76	7	27.71	29.10	-3	8,951	-0.03%
2018/07/03	1	28.60	2	27.90	27.10	-1	8,645	-0.01%
2018/07/02	3	29.07	1	28.40	28.30	2	8,549	0.02%
2018/06/29	10	28.95	10	28.59	28.70	0	8,516	0.00%
2018/06/28	47	29.50	26	29.00	27.90	21	8,497	0.25%
2018/06/27	47	29.20	28	29.17	29.25	19	8,282	0.23%
2018/06/26	24	28.97	22	28.63	28.40	2	7,862	0.03%
2018/06/25	13	30.45	43	29.18	27.90	-30	7,912	-0.38%
2018/06/22	74	31.78	36	31.37	30.00	38	7,719	0.49%
2018/06/21	25	31.09	35	30.97	31.15	-10	7,077	-0.14%
2018/06/20	78	28.20	50	28.14	28.90	28	6,337	0.44%
2018/06/19	2	26.95	3	25.97	26.95	-1	5,755	-0.02%
2018/06/15	4	25.63	0	0.00	25.15	4	5,566	0.07%
2018/06/14	2	26.53	1	26.90	26.10	1	5,531	0.02%
2018/06/08	1	26.25	0	0.00	26.00	1	5,461	0.02%
2018/06/01	2	26.98	0	0.00	26.90	2	5,796	0.03%
2018/05/31	0	0.00	5	28.10	26.50	-5	5,749	-0.09%
2018/05/30	10	29.21	6	29.00	28.35	4	5,640	0.07%
2018/05/29	6	28.90	1	28.90	28.90	5	5,324	0.09%
2018/05/22	0	0.00	1	27.30	27.05	-1	5,393	-0.02%
2018/05/21	1	28.05	0	0.00	27.80	1	5,422	0.02%
2018/05/17	5	26.55	0	0.00	26.55	5	5,550	0.09%
2018/05/11	0	0.00	10	25.40	26.65	-10	6,014	-0.17%
2018/05/09	0	0.00	1	24.60	24.60	-1	5,892	-0.02%
2018/05/04	10	24.10	0	0.00	23.90	10	5,922	0.17%
2018/04/30	0	0.00	1	23.30	23.25	-1	5,972	-0.02%
2018/04/27	0	0.00	4	22.38	22.30	-4	6,007	-0.07%
2018/04/26	0	0.00	6	21.50	21.00	-6	6,148	-0.10%
2018/04/24	20	19.30	20	19.75	20.90	0	6,808	0.00%
2018/04/23	6	20.62	2	20.88	21.00	4	6,836	0.06%
2018/04/20	5	22.55	0	0.00	22.65	5	7,062	0.07%
2018/04/19	3	22.75	0	0.00	22.55	3	7,196	0.04%
2018/04/18	0	0.00	2	22.20	22.30	-2	7,466	-0.03%
2018/04/17	0	0.00	2	22.60	22.20	-2	7,541	-0.03%
2018/04/16	5	23.32	0	0.00	23.20	5	7,687	0.07%
2018/03/31	3	27.10	0	0.00	27.20	3	11,562	0.03%
2018/03/29	1	26.50	0	0.00	25.65	1	11,564	0.01%
2018/03/28	2	26.55	2	26.40	25.90	0	11,759	0.00%
2018/03/26	17	24.26	15	23.55	23.70	2	11,556	0.02%
2018/03/22	0	0.00	27	26.06	26.05	-27	11,667	-0.23%
2018/03/20	11	26.93	0	0.00	26.80	11	12,025	0.09%
2018/03/19	0	0.00	2	26.85	26.60	-2	12,383	-0.02%
2018/03/16	0	0.00	4	27.15	26.95	-4	12,813	-0.03%
2018/03/12	15	28.49	1	28.20	28.20	14	13,332	0.11%
2018/03/08	10	27.80	2	27.75	27.55	8	13,430	0.06%
2018/03/07	0	0.00	6	28.93	28.60	-6	13,633	-0.04%
2018/03/06	7	29.14	1	29.05	28.85	6	13,904	0.04%
2018/03/05	0	0.00	5	29.35	28.20	-5	14,295	-0.03%
2018/03/01	0	0.00	2	29.90	30.20	-2	14,737	-0.01%
2018/02/26	2	30.70	4	30.68	30.40	-2	15,303	-0.01%
2018/02/23	1	30.00	3	30.35	30.10	-2	15,273	-0.01%
2018/02/22	1	30.40	5	30.12	30.50	-4	15,393	-0.03%
2018/02/21	3	29.45	5	29.18	29.70	-2	15,313	-0.01%
2018/02/12	2	28.00	2	27.85	27.80	0	15,343	0.00%
2018/02/09	9	25.86	4	26.35	26.60	5	15,288	0.03%
2018/02/08	2	29.18	2	28.55	28.65	0	15,097	0.00%
2018/02/07	5	29.35	2	30.10	28.20	3	14,990	0.02%
2018/02/06	8	29.66	5	29.40	29.35	3	15,184	0.02%
2018/02/05	8	32.04	8	32.67	32.60	0	14,999	0.00%
2018/02/02	0	0.00	6	35.76	35.45	-6	14,916	-0.04%
2018/02/01	5	35.92	0	0.00	35.30	5	14,938	0.03%
2018/01/31	2	36.10	2	35.90	35.95	0	15,019	0.00%
2018/01/30	0	0.00	1	36.15	35.60	-1	15,085	-0.01%
2018/01/29	0	0.00	1	36.40	36.30	-1	15,087	-0.01%
2018/01/26	0	0.00	23	35.05	35.20	-23	15,090	-0.15%
2018/01/24	17	36.36	2	36.65	36.05	15	15,375	0.10%
2018/01/23	0	0.00	4	36.30	36.00	-4	15,722	-0.03%
2018/01/22	6	35.81	6	36.39	37.00	0	15,884	0.00%
2018/01/19	48	37.15	19	37.44	35.80	29	15,980	0.18%
2018/01/18	6	40.23	9	40.01	39.55	-3	15,534	-0.02%
2018/01/17	0	0.00	4	40.91	40.95	-4	15,414	-0.03%
2018/01/16	6	41.40	19	41.14	41.30	-13	15,409	-0.08%
2018/01/15	3	39.85	2	39.85	40.10	1	15,291	0.01%
2018/01/12	23	41.64	11	41.27	40.25	12	15,232	0.08%
2018/01/11	1	40.30	0	0.00	39.80	1	15,086	0.01%
2018/01/10	0	0.00	10	40.93	40.20	-10	15,058	-0.07%
2018/01/09	30	40.69	12	40.87	41.20	18	15,144	0.12%
2018/01/08	7	43.28	2	43.65	40.50	5	15,071	0.03%
2018/01/05	15	44.57	14	44.80	44.35	1	14,699	0.01%
2018/01/04	36	45.15	31	44.41	44.15	5	14,418	0.03%
2018/01/03	11	43.11	22	43.82	44.80	-11	13,966	-0.08%
2018/01/02	31	39.88	22	40.26	40.75	9	13,344	0.07%