永捷 (4714)-大昌券商分點個股進出

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

永捷

(4714)

可現股當沖

股價
20.90
漲跌
▲0.90
漲幅
+4.50%
成交量
4,294張
產業
上櫃化工類股
136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

永捷 (4714)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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	1	21.00	9	20.51	20.90	-8	14,907	-0.05%
2024/04/26	2	20.28	2	20.40	20.00	0	14,890	0.00%
2024/04/25	16	20.43	6	20.78	20.25	10	14,841	0.07%
2024/04/24	2	20.63	9	20.37	20.55	-7	14,771	-0.05%
2024/04/23	1	19.40	0	0.00	19.70	1	14,627	0.01%
2024/04/22	22	20.38	37	20.17	20.00	-15	14,591	-0.10%
2024/04/19	3	19.52	8	20.05	19.50	-5	14,502	-0.03%
2024/04/18	11	20.31	0	0.00	20.40	11	14,417	0.08%
2024/04/17	4	20.71	3	20.88	20.80	1	14,364	0.01%
2024/04/16	7	19.94	6	20.05	19.95	1	14,312	0.01%
2024/04/15	7	21.41	0	0.00	21.25	7	14,175	0.05%
2024/04/12	6	22.55	2	22.70	22.30	4	14,070	0.03%
2024/04/11	14	22.61	12	22.72	22.70	2	13,992	0.01%
2024/04/10	33	22.36	4	22.35	22.30	29	13,756	0.21%
2024/04/09	8	22.42	1	22.60	22.25	7	13,680	0.05%
2024/04/08	1	22.90	2	23.20	23.00	-1	13,531	-0.01%
2024/04/03	18	22.61	16	22.75	22.75	2	13,308	0.02%
2024/04/02	4	22.88	6	23.01	22.95	-2	13,193	-0.02%
2024/04/01	8	23.01	6	23.06	22.85	2	12,994	0.02%
2024/03/29	6	22.53	3	23.02	22.10	3	12,758	0.02%
2024/03/28	12.8	23.26	24	23.51	22.50	-11.2	12,609	-0.09%
2024/03/27	7	22.66	3	22.13	22.90	4	11,844	0.03%
2024/03/26	2	22.23	26	22.86	21.05	-24	11,505	-0.21%
2024/03/25	8	22.89	33	22.82	22.60	-25	11,366	-0.22%
2024/03/22	13	23.27	0	0.00	22.60	13	11,116	0.12%
2024/03/21	1	22.85	40	22.73	23.00	-39	10,689	-0.36%
2024/03/20	4	23.04	6	23.20	23.40	-2	10,459	-0.02%
2024/03/19	20	22.80	5	22.71	22.70	15	10,056	0.15%
2024/03/18	20	22.99	17	23.14	22.90	3	9,789	0.03%
2024/03/15	98.7	22.69	37	22.40	22.65	61.7	9,190	0.67%
2024/03/14	13.3	21.16	17	21.67	22.00	-3.7	7,989	-0.05%
2024/03/13	6	20.93	1	20.25	20.00	5	7,736	0.06%
2024/03/12	13	21.70	19	22.25	21.55	-6	7,475	-0.08%
2024/03/11	3	22.50	4	22.78	23.00	-1	7,050	-0.01%
2024/03/08	2	22.20	7	23.74	22.20	-5	6,980	-0.07%
2024/03/07	10	24.65	0	0.00	24.65	10	6,902	0.14%
2024/03/06	1	27.05	6	26.30	27.35	-5	6,770	-0.07%
2024/03/05	9	25.06	0	0.00	26.70	9	6,686	0.13%
2024/03/04	3	23.70	4	24.30	24.30	-1	6,652	-0.02%
2024/03/01	3	23.50	10	24.30	23.65	-7	6,621	-0.11%
2024/02/29	2	22.90	0	0.00	23.55	2	6,597	0.03%
2024/02/27	9	21.97	0	0.00	22.05	9	6,519	0.14%
2024/02/26	4	23.13	4	22.65	22.95	0	6,430	0.00%
2024/02/23	27	22.69	30	22.42	23.00	-3	6,300	-0.05%
2024/02/22	28	21.38	19	21.45	21.45	9	6,018	0.15%
2024/02/21	49	19.88	81	20.27	20.45	-32	5,832	-0.55%
2024/02/20	33	20.63	132	20.86	20.00	-99	5,720	-1.73%	大賣/
2024/02/19	29	20.09	10	20.64	20.80	19	4,079	0.47%
2024/02/16	4	18.71	16	18.63	18.95	-12	3,185	-0.38%
2024/02/15	3	16.05	3	16.58	17.25	0	2,817	0.00%
2024/02/05	52	15.11	6	15.45	15.70	46	2,238	2.05%
2024/02/02	83	14.36	0	0.00	14.30	83	1,844	4.50%
2024/02/01	2	14.03	0	0.00	13.95	2	1,681	0.12%
2024/01/30	0	0.00	10	13.80	13.70	-10	1,615	-0.62%
2024/01/24	12	13.61	0	0.00	13.70	12	1,604	0.75%
2024/01/03	1	13.35	1	13.60	13.30	0	2,019	0.00%
2023/12/29	0	0.00	1	13.55	13.55	-1	2,156	-0.05%
2023/12/12	0	0.00	1	13.90	13.70	-1	2,197	-0.05%
2023/12/07	0	0.00	1	14.10	13.80	-1	2,160	-0.05%
2023/12/01	5	14.30	1	14.35	14.25	4	2,104	0.19%
2023/11/30	0	0.00	2	14.50	14.50	-2	2,091	-0.10%
2023/11/29	8	14.55	7	14.48	14.35	1	2,046	0.05%
2023/11/28	4	14.40	2	14.35	14.25	2	1,957	0.10%
2023/11/27	1	14.20	0	0.00	13.75	1	1,861	0.05%
2023/10/26	0	0.00	20	14.05	13.90	-20	1,608	-1.24%
2023/10/25	20	13.90	0	0.00	13.90	20	1,588	1.26%
2023/10/23	50	14.45	50	14.60	14.00	0	1,541	0.00%
2023/10/20	1	13.70	1	14.00	13.90	0	1,379	0.00%
2023/10/19	0	0.00	1	13.95	13.85	-1	1,365	-0.07%
2023/10/18	1	13.75	0	0.00	13.65	1	1,337	0.07%
2023/10/16	0	0.00	19	14.08	13.80	-19	1,334	-1.42%
2023/10/11	19	14.07	0	0.00	14.05	19	1,359	1.40%
2023/10/06	1	14.05	2	13.85	13.85	-1	1,232	-0.08%
2023/10/02	0	0.00	5	13.35	13.40	-5	1,088	-0.46%
2023/09/27	0	12.95	0	0.00	13.00	0	1,081	0.00%
2023/09/26	1	13.15	0	0.00	13.00	1	1,080	0.09%
2023/09/22	2	13.15	0	0.00	13.15	2	1,096	0.18%
2023/09/20	2	13.40	0	0.00	13.40	2	1,085	0.18%
2023/09/13	0	0.00	0	12.50	12.60	0	972	0.00%
2023/08/07	0	0.00	3	13.75	13.75	-3	1,087	-0.28%
2023/08/04	4	13.99	1	13.90	13.85	3	1,070	0.28%
2023/07/20	0	0.00	0	13.35	13.20	0	908	0.00%
2023/07/19	0	0.00	0	12.88	12.80	0	872	0.00%
2023/07/18	0	0.00	17	13.66	13.15	-17	847	-2.01%
2023/07/17	50	13.11	33	13.15	13.25	17	736	2.31%
2023/07/03	0	0.00	10	12.32	12.45	-10	707	-1.41%
2023/06/30	5	12.15	0	0.00	12.20	5	688	0.73%
2023/06/28	5	12.17	0	0.00	12.15	5	686	0.73%
2023/06/14	0	0.00	1	12.45	12.40	-1	671	-0.15%
2023/06/07	0	0.00	2	13.15	13.05	-2	648	-0.31%
2023/06/06	1	13.10	0	0.00	12.95	1	632	0.16%
2023/06/05	2	13.63	80	13.00	13.40	-78	604	-12.91%
2023/06/02	0	0.00	1	12.60	12.50	-1	527	-0.19%
2023/05/30	81	12.94	0	0.00	12.45	81	506	15.99%
2023/05/09	0	0.00	0.4	11.90	11.95	-0.4	408	-0.09%
2023/04/25	2	12.05	0	0.00	11.95	2	291	0.69%
2023/04/21	1	11.85	0	0.00	11.95	1	257	0.39%
2023/04/20	2	12.10	2	11.95	11.80	0	251	0.00%
2023/04/19	0	0.00	5	12.06	12.00	-5	244	-2.05%
2023/04/18	5	12.11	6	11.45	12.35	-1	204	-0.49%
2023/04/17	6	11.30	0	0.00	11.25	6	146	4.11%
2023/04/13	0	0.00	1	11.20	11.00	-1	139	-0.72%
2023/04/10	0	0.00	1	11.25	11.20	-1	130	-0.77%
2023/03/31	0	11.30	0	0.00	11.30	0	130	0.01%
2023/03/28	0	11.30	0	0.00	11.20	0	124	0.00%
2023/03/27	1	11.20	0	0.00	11.25	1	122	0.82%
2023/03/23	0	10.95	0	0.00	10.90	0	115	0.00%
2023/03/16	2	10.95	3	10.90	10.85	-1	112	-0.89%
2023/03/14	2	10.80	2	10.80	10.80	0	107	0.00%
2023/03/13	0	11.00	0	0.00	10.85	0	106	0.00%
2023/03/10	0	11.10	0	0.00	10.85	0	107	0.00%
2023/03/09	0	11.05	0	0.00	10.95	0	108	0.00%
2023/03/08	0	11.30	0	0.00	11.00	0	109	0.00%
2023/03/07	1	11.15	0	0.00	11.10	1	107	0.93%
2023/03/01	0	11.15	0	0.00	11.15	0	113	0.00%
2023/02/24	0	11.20	0	0.00	11.25	0	115	0.00%
2023/02/21	0	0.00	0	10.95	11.00	0	109	0.00%
2023/02/20	0	0.00	2	10.78	10.85	-2	105	-1.89%
2023/02/15	2	10.60	0	0.00	10.55	2	103	1.92%
2023/02/13	1	10.65	1	10.60	10.60	0	103	0.00%
2023/02/06	0	10.85	0	0.00	10.70	0	102	0.00%
2023/02/02	0	0.00	2	10.65	10.70	-2	101	-1.97%
2023/02/01	2	10.50	0	0.00	10.55	2	99	2.01%
2023/01/03	0	0.00	1	10.45	10.45	-1	112	-0.89%
2022/12/29	1	10.45	1	10.45	10.45	0	112	0.00%
2022/12/22	0	0.00	10	10.60	10.65	-10	115	-8.65%
2022/12/02	10	11.26	0	0.00	11.20	10	138	7.22%
2022/11/30	0	0.00	7	11.10	11.15	-7	137	-5.10%
2022/11/29	2	10.90	0	0.00	10.90	2	135	1.48%
2022/11/28	7	10.86	4	10.90	10.90	3	135	2.22%
2022/11/25	2	10.90	0	0.00	10.85	2	136	1.47%
2022/11/23	2	11.00	2	10.98	10.95	0	139	0.00%
2022/11/18	0	0.00	2	10.50	10.55	-2	136	-1.47%
2022/11/09	2	10.75	0	0.00	10.80	2	146	1.37%
2022/11/04	1	10.60	1	10.55	10.60	0	160	0.00%
2022/11/02	0	0.00	1	10.55	10.50	-1	166	-0.60%
2022/11/01	1	10.35	0	0.00	10.35	1	166	0.60%
2022/10/21	2	10.48	2	10.43	10.40	0	171	0.00%
2022/10/20	0	0.00	1	10.40	10.45	-1	172	-0.58%
2022/10/19	1	10.75	0	0.00	10.70	1	172	0.58%
2022/10/18	1	10.65	1	10.70	10.70	0	173	0.00%
2022/09/30	20	10.80	0	0.00	11.00	20	191	10.42%
2022/09/28	41	10.90	1	10.85	10.90	40	198	20.11%
2022/08/10	0	0.00	1	12.65	12.70	-1	468	-0.21%
2022/08/09	1	12.30	0	0.00	12.35	1	474	0.21%
2022/07/05	0	0.00	2	12.00	12.00	-2	618	-0.32%
2022/07/04	2	11.95	0	0.00	11.95	2	624	0.32%
2022/06/30	0	0.00	3	12.95	12.95	-3	637	-0.47%
2022/06/16	0	0.00	1	13.80	13.80	-1	703	-0.14%
2022/06/09	0	0.00	1	14.25	14.25	-1	705	-0.14%
2022/06/08	0	0.00	1	14.15	14.15	-1	701	-0.14%
2022/06/07	6	14.28	5	14.13	14.10	1	705	0.14%
2022/06/06	4	14.28	4	14.30	14.30	0	707	0.00%
2022/05/27	0	0.00	1	13.95	13.95	-1	704	-0.14%
2022/05/23	0	0.00	0.1	14.10	14.15	-0.1	708	-0.01%
2022/05/18	0	0.00	1	13.70	13.60	-1	671	-0.15%
2022/05/17	0	0.00	1	13.50	13.55	-1	677	-0.15%
2022/05/16	1	13.00	0	0.00	13.20	1	672	0.15%
2022/05/11	0	0.00	1	14.00	13.70	-1	658	-0.15%
2022/04/28	0	0.00	1	13.05	13.10	-1	700	-0.14%
2022/04/27	1	12.90	0	0.00	12.85	1	710	0.14%
2022/04/26	0	0.00	1	13.20	13.20	-1	713	-0.14%
2022/04/25	1	13.20	0	0.00	13.15	1	724	0.14%
2022/04/22	0	0.00	1	13.55	13.55	-1	741	-0.13%
2022/04/21	1	13.75	0	0.00	13.60	1	760	0.13%
2022/04/20	2	13.75	2	13.85	13.95	0	766	0.00%
2022/04/19	2	13.45	4	13.51	13.70	-2	773	-0.26%
2022/04/14	2	13.60	0	0.00	13.50	2	809	0.25%
2022/04/11	0	0.00	1	13.35	13.30	-1	845	-0.12%
2022/04/08	0	0.00	2	13.38	13.40	-2	859	-0.23%
2022/04/07	2	13.50	0	0.00	13.10	2	876	0.23%
2022/04/01	1	13.75	0	0.00	13.85	1	895	0.11%
2022/03/30	4	14.20	4	14.15	14.10	0	918	0.00%
2022/03/29	4	13.85	4	13.83	13.95	0	900	0.00%
2022/03/25	0	0.00	3	13.93	13.75	-3	932	-0.32%
2022/03/24	1	13.70	3	13.75	13.70	-2	921	-0.22%
2022/03/23	1	13.85	0	0.00	13.80	1	958	0.10%
2022/03/21	4	13.79	0	0.00	13.75	4	1,173	0.34%
2022/03/18	0	0.00	3	13.95	13.95	-3	1,294	-0.23%
2022/03/15	0	0.00	1	13.35	13.30	-1	1,615	-0.06%
2022/03/14	1	13.45	6	13.34	13.50	-5	1,631	-0.31%
2022/03/11	9	13.16	6	13.12	13.10	3	1,638	0.18%
2022/03/10	14	13.22	16	13.19	13.20	-2	1,645	-0.12%
2022/03/09	4	12.95	4	12.90	12.90	0	1,641	0.00%
2022/03/08	2	12.90	4	12.83	12.65	-2	1,657	-0.12%
2022/03/07	9	13.03	7	12.99	13.00	2	1,644	0.12%
2022/03/04	2	13.55	0	0.00	13.65	2	1,633	0.12%
2022/03/03	4	13.80	4	13.83	13.75	0	1,659	0.00%
2022/03/02	0	13.95	0	0.00	13.80	0	1,697	0.00%
2022/03/01	3	13.75	7.3	13.70	13.90	-4.3	1,720	-0.25%
2022/02/25	1	13.45	1	13.60	13.50	0	1,766	0.00%
2022/02/24	4	13.50	0	0.00	13.40	4	1,866	0.21%
2022/02/22	8	14.09	6	14.01	13.95	2	2,161	0.09%
2022/02/21	2	14.15	2	14.25	14.25	0	2,179	0.00%
2022/02/18	10	14.23	13	14.23	14.20	-3	2,219	-0.14%
2022/02/17	3	14.15	6	14.28	14.10	-3	2,252	-0.13%
2022/02/16	1	14.15	0	0.00	14.20	1	2,287	0.04%
2022/02/15	4	14.30	5	14.26	14.20	-1	2,327	-0.04%
2022/02/14	0	0.00	4	13.96	14.05	-4	2,376	-0.17%
2022/02/11	3	14.07	2	14.10	14.05	1	2,475	0.04%
2022/02/10	5	14.22	0	14.05	14.15	5	2,573	0.19%
2022/02/09	2	14.25	2	14.20	14.25	0	2,693	0.00%
2022/02/08	2	14.15	4	14.03	14.15	-2	2,942	-0.07%
2022/02/07	3	13.78	3	13.63	13.95	0	3,028	0.00%
2022/01/26	1	13.30	1	13.45	13.40	0	3,038	0.00%
2022/01/21	11	13.87	20	13.60	13.60	-9	3,054	-0.29%
2022/01/19	20	14.35	11	14.17	14.15	9	3,061	0.29%
2022/01/18	1	14.15	1	14.25	14.15	0	3,077	0.00%
2022/01/17	4	14.18	5	13.91	14.15	-1	3,137	-0.03%
2022/01/14	14	13.57	12	13.59	13.65	2	3,132	0.06%
2022/01/12	1	14.00	9	13.95	13.95	-8	3,143	-0.25%
2022/01/11	15	14.28	10	14.10	14.10	5	3,149	0.16%
2022/01/10	0	0.00	0	14.40	14.40	0	3,161	0.00%
2022/01/07	2	14.23	0	0.00	14.30	2	3,243	0.06%
2022/01/06	0	0.00	13	14.29	14.25	-13	3,626	-0.36%
2022/01/05	1	14.55	0	0.00	14.35	1	3,888	0.03%
2022/01/04	0	0.00	8	14.55	14.55	-8	3,879	-0.21%
2021/12/28	10	14.61	11	14.55	14.55	-1	3,868	-0.03%
2021/12/27	0	0.00	1	14.60	14.70	-1	3,866	-0.03%
2021/12/24	10	14.45	20	14.41	14.40	-10	3,869	-0.26%
2021/12/23	11	14.37	12	14.40	14.40	-1	3,878	-0.03%
2021/12/22	2	14.38	1	14.50	14.40	1	3,885	0.03%
2021/12/21	1	14.40	2	14.50	14.45	-1	3,877	-0.03%
2021/12/20	9	14.38	7	14.39	14.35	2	3,879	0.05%
2021/12/17	5	14.39	2	14.80	14.35	3	3,885	0.08%
2021/12/16	10	15.10	11	14.75	14.75	-1	3,883	-0.03%
2021/12/15	44	15.32	23	15.53	15.30	21	3,838	0.55%
2021/12/14	31	15.36	9	15.33	15.40	22	3,754	0.59%
2021/12/13	29	15.09	15.2	15.14	15.20	13.8	3,781	0.37%
2021/12/10	2	14.60	16	14.79	14.70	-14	4,151	-0.34%
2021/12/09	2	14.15	0	0.00	14.05	2	4,282	0.05%
2021/12/08	4	14.34	4	14.53	14.25	0	4,334	0.00%
2021/12/07	3	14.20	3	14.35	14.25	0	4,314	0.00%
2021/12/06	0	0.00	2	14.25	14.25	-2	4,303	-0.05%
2021/12/02	9	14.11	5	14.40	14.00	4	4,294	0.09%
2021/12/01	7	14.23	0	0.00	14.40	7	4,276	0.16%
2021/11/30	2	14.25	4	14.28	14.20	-2	4,271	-0.05%
2021/11/26	10	14.39	2	14.55	14.35	8	4,240	0.19%
2021/11/25	3	14.88	0	0.00	14.75	3	4,200	0.07%
2021/11/23	3	14.70	5	15.00	14.50	-2	4,130	-0.05%
2021/11/22	6	15.48	6	15.53	15.45	0	4,029	0.00%
2021/11/19	7	15.65	8	15.38	15.00	-1	3,938	-0.03%
2021/11/18	0	0.00	1	14.50	14.50	-1	3,724	-0.03%
2021/11/17	0	0.00	2	14.85	14.85	-2	3,697	-0.05%
2021/11/16	0	0.00	2	14.95	14.65	-2	3,658	-0.05%
2021/11/15	0	0.00	1	14.70	14.75	-1	3,621	-0.03%
2021/11/11	1	14.55	0	0.00	14.50	1	3,544	0.03%
2021/11/10	1	15.10	3	15.08	14.80	-2	3,500	-0.06%
2021/11/09	0	0.00	13	14.91	14.90	-13	3,405	-0.38%
2021/11/08	12	14.68	3	14.77	14.45	9	3,316	0.27%
2021/11/05	2	14.58	15	14.68	14.60	-13	3,235	-0.40%
2021/11/04	4	14.29	4	14.50	13.90	0	2,989	0.00%
2021/11/02	0	0.00	1	14.10	13.80	-1	2,893	-0.03%
2021/11/01	0	0.00	1	13.95	13.95	-1	2,884	-0.03%
2021/10/28	2	13.85	0	0.00	13.80	2	2,862	0.07%
2021/10/27	2	14.00	0	0.00	14.05	2	2,850	0.07%
2021/10/26	0	0.00	1	14.10	13.95	-1	2,841	-0.04%
2021/10/25	0	0.00	11	13.86	14.25	-11	2,817	-0.39%
2021/10/22	7	13.49	0	0.00	13.50	7	2,768	0.25%
2021/10/21	0	0.00	2	13.88	13.65	-2	2,764	-0.07%
2021/10/20	3	13.58	4	13.75	13.55	-1	2,758	-0.04%
2021/10/18	7	13.60	0	0.00	13.50	7	2,754	0.25%
2021/10/15	9	13.87	4	13.79	13.75	5	2,752	0.18%
2021/10/14	2	14.63	7	14.90	14.00	-5	2,684	-0.19%
2021/10/13	3	14.57	10	14.55	14.15	-7	2,369	-0.30%
2021/10/08	0	0.00	2	14.15	14.00	-2	2,126	-0.09%
2021/10/06	2	13.68	3	13.95	13.45	-1	2,195	-0.05%
2021/10/05	2	13.30	3	13.50	13.60	-1	2,257	-0.04%
2021/10/01	7	13.58	1	13.65	13.70	6	3,027	0.20%
2021/09/29	0	0.00	1	14.15	13.85	-1	3,052	-0.03%
2021/09/28	1	14.05	0	0.00	14.00	1	3,079	0.03%
2021/09/27	2	13.95	5	14.18	14.20	-3	3,144	-0.10%
2021/09/24	4	14.14	1	13.90	13.90	3	3,245	0.09%
2021/09/23	11	14.05	10	14.25	14.25	1	3,697	0.03%
2021/09/22	1	14.25	0	0.00	14.10	1	3,997	0.03%
2021/09/17	6	13.69	13	13.79	14.25	-7	3,984	-0.18%
2021/09/16	19	14.40	4	14.50	14.20	15	3,945	0.38%
2021/09/15	40	15.01	13	14.95	15.05	27	3,803	0.71%
2021/09/14	3	14.70	17	14.80	14.35	-14	3,329	-0.42%
2021/09/09	1	12.50	1	12.65	12.55	0	3,375	0.00%
2021/09/08	0	0.00	21	12.30	12.35	-21	3,763	-0.56%
2021/09/07	1	12.50	1	12.65	12.45	0	3,785	0.00%
2021/09/06	0	0.00	1	12.75	12.55	-1	3,817	-0.03%
2021/09/03	1	12.90	0	0.00	12.80	1	3,817	0.03%
2021/09/01	1	13.15	0	0.00	13.10	1	3,837	0.03%
2021/08/30	0	0.00	1	12.85	12.85	-1	3,886	-0.03%
2021/08/26	0	0.00	1	12.60	12.65	-1	3,890	-0.03%
2021/08/25	0	0.00	2	12.45	12.45	-2	3,898	-0.05%
2021/08/24	1	12.10	0	0.00	12.10	1	3,905	0.03%
2021/08/20	1	11.80	0	0.00	11.80	1	3,907	0.03%
2021/08/19	1	12.40	0	0.00	11.90	1	3,899	0.03%
2021/08/12	2	13.30	1	13.65	13.25	1	3,860	0.03%
2021/08/11	0	0.00	2	13.78	13.40	-2	3,850	-0.05%
2021/08/06	1	13.45	1	13.55	13.40	0	3,806	0.00%
2021/08/04	0	0.00	1	13.60	13.60	-1	3,826	-0.03%
2021/07/29	1	13.70	0	0.00	13.70	1	3,871	0.03%
2021/07/28	1	13.80	1	13.65	13.60	0	3,865	0.00%
2021/07/27	0	0.00	3	13.88	13.80	-3	3,855	-0.08%
2021/07/26	4	13.71	2	13.90	13.65	2	3,851	0.05%
2021/07/23	0	0.00	2	13.85	13.85	-2	3,864	-0.05%
2021/07/22	7	13.86	2	13.95	13.70	5	3,879	0.13%
2021/07/21	2	14.28	0	0.00	13.80	2	3,857	0.05%
2021/07/20	5	14.37	0	0.00	14.35	5	3,821	0.13%
2021/07/19	0	0.00	5	15.00	14.85	-5	3,802	-0.13%
2021/07/14	0	0.00	4	14.45	14.40	-4	3,710	-0.11%
2021/07/13	3	14.40	0	0.00	14.15	3	3,700	0.08%
2021/07/12	12	14.70	0	0.00	14.65	12	3,638	0.33%
2021/07/09	37	15.57	53	15.52	14.90	-16	3,550	-0.45%
2021/07/08	11	14.77	7	14.67	15.20	4	2,989	0.13%
2021/07/07	1	14.05	6	14.14	14.10	-5	2,773	-0.18%
2021/07/06	2	13.85	0	0.00	13.80	2	2,745	0.07%
2021/07/05	1	14.05	0	14.00	14.05	1	2,725	0.04%
2021/07/02	8	14.28	1	14.75	14.00	7	2,697	0.26%
2021/07/01	10	14.49	2	14.45	14.45	8	2,627	0.30%
2021/06/30	53	15.09	1	14.80	15.15	52	2,509	2.07%
2021/06/29	8	14.11	34	14.44	14.65	-26	2,051	-1.27%
2021/06/28	2	13.40	5	13.50	13.35	-3	1,713	-0.18%
2021/06/25	5	13.75	0	0.00	13.60	5	1,680	0.30%
2021/06/24	0	0.00	1	13.70	13.80	-1	1,660	-0.06%
2021/06/23	2	13.48	0	0.00	13.50	2	1,645	0.12%
2021/06/22	0	0.00	11	13.92	13.80	-11	1,607	-0.68%
2021/06/21	10	14.05	0	0.00	14.05	10	1,553	0.64%
2021/06/18	2	14.30	19	14.41	14.50	-17	1,471	-1.16%
2021/06/17	136	14.14	126	14.38	14.20	10	1,199	0.83%	大買/大賣/
2021/06/15	0	0.00	7	13.14	13.50	-7	792	-0.88%
2021/06/11	2	12.90	0	0.00	12.75	2	758	0.26%
2021/06/09	5	12.90	0	0.00	12.95	5	757	0.66%
2021/06/08	20	13.80	28.3	13.44	13.25	-8.3	737	-1.12%
2021/06/03	0	0.00	10	12.95	13.00	-10	679	-1.47%
2021/06/02	3	12.97	12	12.95	12.85	-9	673	-1.34%
2021/05/31	2	12.70	2	12.70	12.65	0	642	0.00%
2021/05/26	0	0.00	10	12.60	12.65	-10	642	-1.56%
2021/05/21	0	0.00	0.1	12.10	12.05	-0.1	636	-0.01%
2021/05/18	1	12.05	3	11.98	12.10	-2	646	-0.31%
2021/05/17	3	11.60	1	11.85	11.45	2	644	0.31%
2021/05/14	0	0.00	28	12.17	12.10	-28	637	-4.39%
2021/05/13	0	0.00	31	12.30	12.25	-31	633	-4.89%
2021/05/12	1	12.05	41	12.29	12.20	-40	624	-6.40%
2021/05/11	4	13.06	22	13.16	12.70	-18	602	-2.99%
2021/05/10	0	0.00	2	13.13	13.20	-2	569	-0.35%
2021/05/07	1	12.85	2	12.98	12.85	-1	548	-0.18%
2021/05/06	0	0.00	1	12.65	12.75	-1	544	-0.18%
2021/05/04	8	12.49	1	12.30	12.20	7	551	1.27%
2021/05/03	6	12.88	6	12.95	12.75	0	543	0.00%
2021/04/29	31	13.46	20	13.11	13.15	11	536	2.05%
2021/04/28	0	0.00	13	13.10	13.35	-13	507	-2.56%
2021/04/27	2	12.70	0	0.00	12.65	2	482	0.41%
2021/04/26	0	0.00	2	12.70	12.70	-2	481	-0.42%
2021/04/23	1	12.60	0	0.00	12.65	1	478	0.21%
2021/04/22	6	12.83	2	13.08	12.70	4	477	0.84%
2021/04/21	2	12.83	0	0.00	12.85	2	451	0.44%
2021/04/20	3	12.90	3	12.90	12.85	0	449	0.00%
2021/04/19	0	0.00	1	12.95	12.85	-1	447	-0.22%
2021/04/16	3	12.60	3	12.75	12.75	0	437	0.00%
2021/04/13	2	12.65	0	0.00	12.60	2	421	0.47%
2021/04/06	1	12.30	2	12.30	12.25	-1	440	-0.23%
2021/04/01	40	12.18	41	12.28	12.25	-1	439	-0.23%
2021/03/30	10	12.16	0	0.00	12.15	10	427	2.34%
2021/03/24	0	12.20	0	0.00	12.25	0	425	0.00%
2021/03/22	46	12.12	0	0.00	12.15	46	412	11.16%
2021/03/17	0	0.00	5	12.10	12.15	-5	401	-1.24%
2021/03/15	5	12.00	0	0.00	11.90	5	403	1.24%
2021/02/23	0	0.00	1	12.05	12.05	-1	449	-0.22%
2021/02/19	0	0.00	1	11.95	11.95	-1	452	-0.22%
2021/02/18	0	0.00	1	11.85	11.85	-1	451	-0.22%
2021/01/26	1	11.65	0	0.00	11.65	1	464	0.22%
2021/01/22	0	0.00	10	11.55	11.55	-10	451	-2.21%
2021/01/18	0	11.70	0	0.00	11.95	0	471	0.00%
2021/01/13	5	11.85	0	0.00	11.85	5	480	1.04%
2021/01/06	1	12.15	0	0.00	12.05	1	473	0.21%
2021/01/05	7	12.34	0	0.00	12.30	7	470	1.49%
2020/12/31	0	0.00	6	12.90	12.80	-6	474	-1.26%
2020/12/30	5	12.45	0	0.00	12.55	5	434	1.15%
2020/12/29	1	12.30	2	12.45	12.40	-1	425	-0.24%
2020/12/25	0	0.00	1	12.15	12.20	-1	416	-0.24%
2020/12/24	2	12.20	0	0.00	12.25	2	412	0.48%
2020/12/23	13	12.22	0	0.00	12.10	13	412	3.15%
2020/12/22	0	12.60	0	0.00	12.15	0	419	0.00%
2020/12/08	0	0.00	1.1	12.45	12.45	-1.1	498	-0.22%
2020/12/07	13	12.45	0	12.40	12.40	13	598	2.17%
2020/12/04	10	12.80	0	0.00	12.70	10	604	1.65%
2020/12/03	5	12.95	0	0.00	12.80	5	615	0.81%
2020/12/02	10	13.00	0	0.00	13.00	10	620	1.61%
2020/12/01	6	13.03	0	0.00	12.95	6	620	0.97%
2020/11/25	0	0.00	2	13.05	12.85	-2	657	-0.30%
2020/11/24	0	0.00	3	12.74	12.70	-3	659	-0.46%
2020/11/23	2	12.65	0	0.00	12.70	2	663	0.30%
2020/11/17	0	0.00	0.4	12.50	12.45	-0.4	674	-0.06%
2020/11/16	0	0.00	5	12.40	12.40	-5	696	-0.72%
2020/11/11	2	12.20	0	0.00	12.20	2	715	0.28%
2020/11/10	8	12.19	0	0.00	12.15	8	717	1.12%
2020/11/09	2	12.38	0	0.00	12.30	2	730	0.27%
2020/11/06	0	0.00	7	12.46	12.45	-7	743	-0.94%
2020/11/04	0	0.00	5	12.00	12.00	-5	764	-0.65%
2020/11/03	0	0.00	5	11.95	11.85	-5	771	-0.65%
2020/10/30	0	0.00	14	11.90	11.85	-14	798	-1.75%
2020/10/28	12	12.18	0	0.00	12.10	12	812	1.48%
2020/10/21	1	12.85	0	0.00	12.70	1	925	0.11%
2020/10/20	5	12.80	0	0.00	12.80	5	969	0.52%
2020/10/19	19	12.79	0	0.00	12.90	19	1,034	1.84%
2020/10/16	0.3	12.85	0	0.00	12.75	0.3	1,095	0.03%
2020/10/14	0	0.00	2	12.70	12.70	-2	1,250	-0.16%
2020/10/13	33	12.83	0	0.00	12.70	33	1,535	2.15%
2020/10/06	5	13.35	0	0.00	13.40	5	1,881	0.27%
2020/09/30	2	13.40	0	0.00	13.35	2	2,371	0.08%
2020/09/23	0	0.00	3	13.75	13.75	-3	2,498	-0.12%
2020/09/22	0	0.00	1	13.90	13.90	-1	2,498	-0.04%
2020/09/18	0	0.00	1	14.35	14.20	-1	2,497	-0.04%
2020/09/14	1	14.35	0	0.00	14.25	1	2,480	0.04%
2020/09/11	3	14.78	0	0.00	14.35	3	2,486	0.12%
2020/09/10	4	15.00	1	15.15	15.15	3	2,462	0.12%
2020/09/02	5	15.12	0	0.00	15.20	5	2,373	0.21%
2020/09/01	2	14.75	0	0.00	14.80	2	2,368	0.08%
2020/08/26	0	0.00	5	14.70	14.70	-5	2,712	-0.18%
2020/08/20	0	13.85	10	13.98	13.85	-10	2,702	-0.37%
2020/08/18	5	14.60	0	0.00	14.60	5	2,676	0.19%
2020/08/17	5	14.80	0	0.00	14.85	5	2,669	0.19%
2020/08/13	0	0.00	5	15.10	14.90	-5	2,666	-0.19%
2020/08/12	5	14.85	0	0.00	14.80	5	2,654	0.19%
2020/08/10	3	15.62	0	0.00	15.65	3	2,629	0.11%
2020/07/31	3	15.98	3	15.88	15.85	0	2,797	0.00%
2020/07/30	4	16.20	4	16.16	16.10	0	2,823	0.00%
2020/07/29	4	16.04	3	15.95	16.10	1	2,857	0.04%
2020/07/28	0	0.00	10	15.45	15.55	-10	3,058	-0.33%
2020/07/27	15	15.87	14	15.78	15.65	1	3,048	0.03%
2020/07/24	13	16.67	18	16.86	16.60	-5	3,000	-0.17%
2020/07/23	36	17.26	65	17.15	17.05	-29	2,987	-0.97%
2020/07/22	32	17.35	1	17.40	17.45	31	2,935	1.06%
2020/07/21	2	17.30	12	17.25	17.30	-10	2,880	-0.35%
2020/07/20	14	17.40	16	17.23	17.30	-2	2,831	-0.07%
2020/07/17	109	17.80	91	17.44	16.90	18	2,780	0.65%	大買/
2020/07/16	4	16.25	0	0.00	16.45	4	2,509	0.16%
2020/07/15	0	0.00	5	16.45	16.30	-5	2,502	-0.20%
2020/07/14	2	16.50	18	16.42	16.50	-16	2,478	-0.65%
2020/07/13	4	16.58	58	16.81	16.90	-54	2,447	-2.21%
2020/07/10	121	16.26	113	16.64	16.45	8	2,219	0.36%	大買/大賣/
2020/07/07	16	15.69	11	15.60	15.60	5	1,824	0.27%
2020/07/06	0	0.00	1	15.05	15.05	-1	1,730	-0.06%
2020/07/03	5	14.80	0	0.00	14.75	5	1,724	0.29%
2020/07/01	0	0.00	5	14.65	14.80	-5	1,722	-0.29%
2020/06/30	0	0.00	5	14.55	14.50	-5	1,716	-0.29%
2020/06/29	10	14.45	0	0.00	14.35	10	1,717	0.58%
2020/06/24	0	0.00	1	14.60	14.55	-1	1,712	-0.06%
2020/06/22	1	14.60	32	14.55	14.60	-31	1,720	-1.80%
2020/06/18	1	15.00	0	0.00	14.95	1	1,724	0.06%
2020/06/15	1	14.35	0	0.00	14.25	1	1,747	0.06%
2020/06/10	1	15.55	0	0.00	15.30	1	1,708	0.06%
2020/06/09	1	15.45	0	0.00	15.50	1	1,720	0.06%
2020/06/05	0	0.00	1	15.35	15.40	-1	1,717	-0.06%
2020/06/04	4	15.88	0	0.00	15.50	4	1,700	0.24%
2020/06/02	7	15.03	18	15.08	15.70	-11	1,467	-0.75%
2020/05/22	1	14.15	0	0.00	14.15	1	1,385	0.07%
2020/05/20	3	14.05	0	0.00	14.15	3	1,391	0.22%
2020/05/18	4	14.00	0	0.00	13.90	4	1,388	0.29%
2020/05/13	2	14.20	0	0.00	14.15	2	1,401	0.14%
2020/05/12	2	14.10	20	14.25	14.10	-18	1,413	-1.27%
2020/05/11	3	15.55	0	0.00	15.40	3	1,343	0.22%
2020/05/07	0	0.00	3	15.95	16.15	-3	1,281	-0.23%
2020/05/06	6	15.98	0	0.00	15.95	6	1,258	0.48%
2020/05/05	40	15.96	2	16.03	15.95	38	1,229	3.09%
2020/05/04	25	16.34	2	16.25	15.95	23	1,196	1.92%
2020/04/30	2	14.75	0	0.00	14.95	2	998	0.20%
2020/04/28	33	14.48	0	0.00	14.85	33	997	3.31%
2020/04/23	1	14.55	1	14.30	14.40	0	1,048	0.00%
2020/04/22	5	14.32	5	14.40	14.30	0	1,061	0.00%
2020/04/16	0	0.00	1	14.20	14.50	-1	1,370	-0.07%
2020/04/15	0	14.20	0	0.00	14.25	0	1,377	0.00%
2020/04/14	1	14.00	0	0.00	14.10	1	1,348	0.07%
2020/04/09	0	12.45	0	0.00	12.45	0	1,235	0.00%
2020/03/31	0	11.55	0	0.00	11.60	0	1,221	0.00%
2020/03/27	0	11.40	0	0.00	11.50	0	1,228	0.00%
2020/03/25	0	11.45	1	11.30	11.15	-1	1,216	-0.08%
2020/03/24	4	10.65	0	0.00	10.65	4	1,208	0.33%
2020/03/19	0	0.00	8	10.20	10.20	-8	1,219	-0.66%
2020/03/18	0	11.30	0	0.00	11.30	0	1,199	0.00%
2020/03/13	0	12.25	0	0.00	12.25	0	1,185	0.00%
2020/03/12	0	0.00	0	13.55	13.05	0	1,163	0.00%
2020/03/10	0	16.05	0	0.00	14.40	0	1,150	0.00%
2020/02/27	0	0.00	1	15.45	14.95	-1	1,136	-0.09%
2020/02/26	0	0.00	7	15.00	15.05	-7	1,118	-0.63%
2020/02/24	0	0.00	2	15.15	15.10	-2	1,111	-0.18%
2020/02/21	2	15.40	0	0.00	15.35	2	1,107	0.18%
2020/02/19	2	15.30	0	0.00	15.35	2	1,104	0.18%
2020/02/14	3	15.67	0	0.00	15.60	3	1,124	0.27%
2020/02/13	4	15.50	0	0.00	15.60	4	1,090	0.37%
2020/02/11	0	0.00	14	15.29	15.30	-14	1,066	-1.31%
2020/02/10	0	15.90	7	15.90	15.80	-7	1,045	-0.67%
2020/02/07	0	15.70	7	15.65	15.65	-7	1,034	-0.68%
2020/02/06	0	0.00	1	15.85	15.95	-1	1,044	-0.10%
2020/02/05	0	16.50	1	15.90	15.60	-1	1,035	-0.10%
2020/02/04	6	15.97	0	0.00	15.75	6	1,023	0.59%
2020/02/03	0	15.60	0	0.00	15.40	0	995	0.00%
2020/01/30	0	0.00	4	15.45	15.20	-4	961	-0.42%
2020/01/20	0	0.00	2	16.58	16.80	-2	919	-0.22%
2020/01/17	1	16.40	9	16.49	16.35	-8	880	-0.91%
2020/01/16	6	16.42	2	16.60	16.40	4	865	0.46%
2020/01/15	2	16.55	12	16.81	16.65	-10	826	-1.21%
2020/01/14	5	16.65	4	16.65	16.55	1	774	0.13%
2020/01/13	25	16.60	10	16.40	16.60	15	744	2.01%
2020/01/10	32	16.67	41	16.66	16.85	-9	684	-1.31%
2020/01/06	2	14.60	0	0.00	14.55	2	443	0.45%
2020/01/03	4	14.70	0	0.00	14.70	4	443	0.90%
2019/12/27	0	0.00	0	14.80	14.80	0	507	0.00%
2019/12/12	4	14.45	0	0.00	14.35	4	467	0.86%
2019/11/13	0	0.00	0	14.60	14.70	0	550	0.00%
2019/10/28	2	14.40	0	0.00	14.40	2	522	0.38%
2019/10/22	6	14.50	0	0.00	14.40	6	540	1.11%
2019/09/24	5	13.80	5	14.10	13.90	0	806	0.00%
2019/09/23	2	13.80	0	0.00	13.80	2	805	0.25%
2019/09/02	0	0.00	2	14.55	14.50	-2	835	-0.24%
2019/08/30	0	0.00	3	14.30	14.30	-3	835	-0.36%
2019/08/29	2	14.08	0	0.00	14.00	2	832	0.24%
2019/08/26	1	13.95	0	0.00	13.95	1	872	0.11%
2019/08/23	0	0.00	4	14.28	14.20	-4	913	-0.44%
2019/08/21	2	14.60	0	0.00	14.65	2	949	0.21%
2019/08/19	3	14.95	0	0.00	14.95	3	1,001	0.30%
2019/08/16	2	13.35	0	0.00	14.25	2	948	0.21%
2019/07/25	0	0.00	3	14.75	14.75	-3	1,105	-0.27%
2019/07/23	2	14.53	4	14.65	14.40	-2	1,131	-0.18%
2019/07/22	2	14.80	0	0.00	14.80	2	1,137	0.18%
2019/07/16	11	17.29	0	0.00	17.25	11	1,126	0.98%
2019/07/08	0	0.00	14	17.00	17.00	-14	1,196	-1.17%
2019/07/05	0	0.00	20	17.15	17.20	-20	1,296	-1.54%
2019/07/04	20	17.40	1	16.80	17.10	19	1,297	1.46%
2019/07/03	0	0.00	2	16.35	16.40	-2	1,212	-0.16%
2019/07/02	1	16.20	0	0.00	16.25	1	1,260	0.08%
2019/07/01	0	0.00	1	16.20	16.20	-1	1,321	-0.08%
2019/06/28	1	16.10	0	0.00	16.05	1	1,400	0.07%
2019/06/24	1	16.40	0	0.00	16.40	1	1,690	0.06%
2019/06/19	2	16.50	3	16.60	16.60	-1	1,929	-0.05%
2019/06/18	0	0.00	2	16.40	16.40	-2	2,050	-0.10%
2019/06/13	2	16.38	10	16.25	16.30	-8	2,120	-0.38%
2019/06/11	1	16.45	1	16.40	16.45	0	2,159	0.00%
2019/06/10	10	16.65	0	0.00	16.60	10	2,172	0.46%
2019/06/06	0	0.00	1	16.55	16.50	-1	2,211	-0.05%
2019/06/03	2	16.88	22	16.77	16.70	-20	2,220	-0.90%
2019/05/31	2	17.00	1	17.05	16.90	1	2,205	0.05%
2019/05/30	8	17.14	7	17.05	17.10	1	2,200	0.05%
2019/05/28	3	16.38	4	16.45	16.70	-1	2,148	-0.05%
2019/05/27	52	16.59	0	0.00	16.45	52	2,153	2.42%
2019/05/24	2	16.48	3	16.47	16.50	-1	2,147	-0.05%
2019/05/23	0	0.00	1	15.95	15.85	-1	2,175	-0.05%
2019/05/22	3	16.02	2	15.88	15.85	1	2,188	0.05%
2019/05/21	0	0.00	2	15.98	16.00	-2	2,213	-0.09%
2019/05/20	1	15.90	0	0.00	15.70	1	2,228	0.04%
2019/05/17	2	16.30	1	15.85	15.85	1	2,242	0.04%
2019/05/16	4	16.36	2	16.35	16.20	2	2,244	0.09%
2019/05/15	2	16.48	3	16.03	16.50	-1	2,260	-0.04%
2019/05/13	1	15.70	0	0.00	15.55	1	2,289	0.04%
2019/05/10	2	16.20	0	0.00	16.00	2	2,319	0.09%
2019/05/09	8	16.20	6	16.39	16.20	2	2,307	0.09%
2019/05/08	0	0.00	5	16.60	16.70	-5	2,291	-0.22%
2019/05/07	0	0.00	1	16.85	16.80	-1	2,289	-0.04%
2019/05/06	1	16.30	0	0.00	16.90	1	2,288	0.04%
2019/05/03	0	0.00	1	16.55	16.55	-1	2,257	-0.04%
2019/05/02	1	16.40	2	16.40	16.45	-1	2,248	-0.04%
2019/04/29	3	16.35	3	16.20	16.10	0	2,226	0.00%
2019/04/26	1	16.35	1	16.60	16.60	0	2,212	0.00%
2019/04/22	1	16.90	0	0.00	17.00	1	2,168	0.05%
2019/04/19	26	16.99	25	16.90	17.10	1	2,160	0.05%
2019/04/18	7	16.50	0	0.00	16.20	7	2,101	0.33%
2019/04/17	0	0.00	1	16.85	16.80	-1	2,080	-0.05%
2019/04/16	1	16.80	2	16.85	16.75	-1	2,083	-0.05%
2019/04/15	4	17.15	3	17.15	17.00	1	2,143	0.05%
2019/04/11	5	17.73	6	17.57	17.45	-1	2,091	-0.05%
2019/04/10	0	17.05	1	17.15	17.15	-1	2,014	-0.05%
2019/04/08	3	16.88	1	16.95	16.95	2	2,101	0.10%
2019/04/03	5	17.48	1	17.70	17.40	4	2,058	0.19%
2019/04/02	58	17.53	54	17.60	17.20	4	1,996	0.20%
2019/04/01	3	17.03	3	17.25	17.15	0	1,914	0.00%
2019/03/29	1	16.55	1	16.60	16.60	0	1,818	0.00%
2019/03/28	2	15.85	1	15.80	15.80	1	1,663	0.06%
2019/03/26	0	16.00	0	0.00	16.05	0	1,603	0.00%
2019/03/25	0	16.15	0	0.00	16.15	0	1,549	0.00%
2019/03/22	1	16.00	1	15.70	16.00	0	1,500	0.00%
2019/03/21	0	0.00	1	15.40	15.50	-1	1,350	-0.07%
2019/03/20	0	14.00	0	0.00	14.10	0	1,221	0.00%
2019/03/19	0	14.15	8	14.20	14.20	-8	1,215	-0.66%
2019/03/15	0	14.00	0	0.00	14.05	0	1,145	0.00%
2019/03/14	1	14.00	0	0.00	13.90	1	1,125	0.09%
2019/03/13	0	13.90	2	13.85	13.90	-2	1,130	-0.18%
2019/03/12	6	13.92	0	0.00	13.90	6	1,130	0.53%
2019/03/11	2	13.65	0	0.00	13.55	2	1,116	0.18%
2019/03/08	0	13.30	1	13.10	13.35	-1	1,137	-0.09%
2019/03/07	1	13.65	0	0.00	13.60	1	1,139	0.09%
2019/03/06	0	13.65	0	0.00	13.60	0	1,147	0.00%
2019/03/04	0	14.00	0	0.00	13.60	0	1,151	0.00%
2019/02/26	0	0.00	4	13.65	13.55	-4	1,148	-0.35%
2019/02/25	0	14.00	0	0.00	13.75	0	1,140	0.00%
2019/02/19	0	0.00	2	14.10	13.85	-2	1,043	-0.19%
2019/02/18	0	0.00	16	13.80	13.65	-16	1,049	-1.52%
2019/02/13	3	14.15	25	13.15	13.95	-22	1,110	-1.98%
2019/02/12	0	13.30	0	0.00	13.30	0	1,063	0.00%
2019/02/11	6	13.23	8	13.28	13.30	-2	1,055	-0.19%
2019/01/30	2	12.75	0	0.00	12.75	2	1,017	0.20%
2019/01/18	3	12.85	0	0.00	12.85	3	999	0.30%
2019/01/17	3	12.80	3	13.00	12.85	0	995	0.00%
2019/01/16	4	12.78	5	12.95	12.90	-1	991	-0.10%
2019/01/14	0	12.55	0	0.00	12.55	0	974	0.00%
2019/01/11	0	0.00	2	12.75	12.75	-2	978	-0.20%
2019/01/09	2	12.85	1	12.90	12.85	1	969	0.10%
2019/01/07	3	13.18	42	13.20	13.25	-39	945	-4.12%
2019/01/04	0	14.00	20	12.48	12.50	-20	867	-2.31%
2019/01/02	20	12.95	0	0.00	12.80	20	880	2.27%
2018/12/27	43	12.85	4	12.65	12.55	39	821	4.75%
2018/11/30	0	0.00	4	12.60	12.65	-4	672	-0.59%
2018/11/28	4	12.65	0	0.00	12.70	4	643	0.62%
2018/11/27	0	0.00	5	12.55	12.55	-5	635	-0.79%
2018/11/23	0	0.00	2	12.65	12.60	-2	612	-0.33%
2018/11/19	40	12.94	0	0.00	12.90	40	614	6.51%
2018/11/16	7	13.03	0	13.30	12.90	7	617	1.13%
2018/10/24	0	11.90	0	0.00	11.90	0	521	0.00%
2018/10/19	10	11.45	10	11.50	11.70	0	519	0.00%
2018/10/12	5	10.50	10	10.88	10.95	-5	500	-1.00%
2018/10/04	5	13.00	0	0.00	12.95	5	460	1.08%
2018/08/29	0	0.00	1	13.80	13.75	-1	649	-0.15%
2018/08/23	0	0.00	1	13.15	13.45	-1	734	-0.14%
2018/08/20	0	0.00	1	12.95	12.95	-1	862	-0.12%
2018/08/17	0	0.00	3	13.13	13.10	-3	862	-0.35%
2018/08/15	0	0.00	1	13.00	12.80	-1	826	-0.12%
2018/07/18	0	0.00	1.1	15.00	15.00	-1.1	819	-0.13%
2018/06/26	0	0.00	0	15.30	15.00	0	1,065	0.00%
2018/06/13	31	16.30	31	16.10	15.95	0	1,321	0.00%
2018/06/08	0	0.00	2	15.60	15.60	-2	1,351	-0.15%
2018/06/07	2	15.65	1	15.55	15.60	1	1,346	0.07%
2018/06/06	0	0.00	1	15.65	15.60	-1	1,342	-0.07%
2018/06/05	52	16.39	50	16.30	15.95	2	1,324	0.15%
2018/05/30	1	16.10	0	0.00	16.00	1	1,216	0.08%
2018/05/16	0	0.00	2	14.08	14.20	-2	1,089	-0.18%
2018/05/11	1	14.70	0	0.00	14.35	1	1,125	0.09%
2018/04/10	0	16.00	7	16.16	16.10	-7	1,580	-0.44%
2018/04/09	2	16.10	7	16.51	16.05	-5	1,583	-0.32%
2018/04/03	14	16.29	13	16.37	16.25	1	1,527	0.07%
2018/03/31	1	15.65	1	15.60	15.45	0	1,486	0.00%
2018/03/30	0	15.20	3	15.45	15.30	-3	1,482	-0.20%
2018/03/27	12	15.93	12	16.03	15.65	0	1,513	0.00%
2018/03/26	43	15.77	43	15.60	15.60	0	1,447	0.00%
2018/03/22	0	15.45	0	0.00	15.35	0	1,408	0.00%
2018/03/21	0	0.00	2	15.58	15.60	-2	1,393	-0.14%
2018/03/20	33	15.69	30	15.77	15.65	3	1,351	0.22%
2018/03/19	6	15.06	1	15.35	15.10	5	1,287	0.39%
2018/03/16	1	15.20	3	14.70	14.70	-2	1,236	-0.16%
2018/03/15	15	15.02	10	15.30	15.30	5	1,180	0.42%
2018/03/14	6	14.00	2	14.05	13.95	4	1,088	0.37%
2018/03/13	0	13.85	0	0.00	13.85	0	1,106	0.00%
2018/03/12	2	13.80	0	0.00	13.75	2	1,110	0.18%
2018/03/09	0	14.05	0	0.00	14.05	0	1,118	0.00%
2018/03/08	0	14.15	0	0.00	14.05	0	1,142	0.00%
2018/03/05	0	14.25	3	14.35	14.25	-3	1,197	-0.25%
2018/03/02	0	14.50	0	0.00	14.40	0	1,280	0.00%
2018/03/01	0	0.00	2	14.45	14.50	-2	1,287	-0.16%
2018/02/27	0	14.30	0	0.00	14.30	0	1,299	0.00%
2018/02/26	0	14.60	0	0.00	14.50	0	1,317	0.00%
2018/02/23	2	14.30	0	0.00	14.35	2	1,357	0.15%
2018/02/22	1	13.90	0	0.00	14.30	1	1,397	0.07%
2018/02/12	0	13.85	0	0.00	13.80	0	1,444	0.00%
2018/02/09	1	13.10	0	0.00	13.70	1	1,477	0.07%
2018/02/07	0	14.10	0	0.00	14.20	0	1,497	0.00%
2018/02/06	0	14.00	0	0.00	13.90	0	1,540	0.00%
2018/01/30	9	16.09	8	15.70	15.70	1	2,140	0.05%
2018/01/29	1	15.80	0	0.00	15.75	1	2,185	0.05%
2018/01/23	0	0.00	2	15.65	15.60	-2	2,252	-0.09%
2018/01/19	1	16.50	1	16.30	16.30	0	2,239	0.00%
2018/01/15	1	17.85	1	17.55	17.40	0	2,191	0.00%
2018/01/12	52	17.09	51	16.60	16.55	1	2,121	0.05%
2018/01/10	42	16.60	42	16.48	16.35	0	2,024	0.00%
2018/01/04	5	16.76	1	16.90	16.75	4	2,005	0.20%
2018/01/03	0	0.00	24	16.10	16.25	-24	1,974	-1.22%