達運 (6120)-兆豐-台中港券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.65
漲跌
▲0.10
漲幅
+0.64%
成交量
2,817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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	2	15.50	1	15.65	15.65	1	10,798	0.01%
2024/05/07	4	15.44	0	0.00	15.55	4	10,891	0.04%
2024/05/06	3	15.53	4	15.64	15.60	-1	10,907	-0.01%
2024/05/03	88	15.54	0	0.00	15.45	88	10,980	0.80%
2024/05/02	1	17.05	1	17.00	17.00	0	10,665	0.00%
2024/04/30	0	0.00	1	17.00	17.00	-1	10,716	-0.01%
2024/04/29	0	0.00	5	17.34	17.50	-5	10,872	-0.05%
2024/04/26	0	17.10	11	16.82	17.00	-11	10,955	-0.10%
2024/04/24	13	16.87	1	16.90	16.80	12	12,382	0.10%
2024/04/23	16	16.81	1	16.45	16.70	15	12,508	0.12%
2024/04/22	3	16.68	15	16.80	16.80	-12	12,501	-0.10%
2024/04/18	11	15.87	1	16.05	15.90	10	13,006	0.08%
2024/04/17	13	15.71	0	0.00	15.60	13	14,719	0.09%
2024/04/16	2	16.03	3	15.78	15.60	-1	15,102	-0.01%
2024/04/15	8	16.68	3	16.78	16.40	5	15,356	0.03%
2024/04/12	2	16.93	3.1	17.22	16.75	-1.1	15,296	-0.01%
2024/04/11	21	17.64	1	17.45	17.15	20	15,201	0.13%
2024/04/10	4.1	17.71	11	17.55	17.55	-6.9	15,264	-0.05%
2024/04/09	10.1	17.60	20	17.56	17.25	-9.9	15,120	-0.07%
2024/04/08	31	18.10	15	18.96	17.90	16	14,805	0.11%
2024/04/03	10	18.33	111	17.80	18.60	-101	13,686	-0.74%	大賣/鉅額交易
2024/04/02	4	17.65	26	17.14	16.95	-22	12,806	-0.17%
2024/04/01	0	0.00	7	16.54	16.55	-7	12,262	-0.06%
2024/03/27	1	15.90	0	0.00	15.95	1	12,044	0.01%
2024/03/25	6	16.04	116	16.30	16.25	-110	11,947	-0.92%	大賣/鉅額交易
2024/03/22	9	15.95	0	16.00	15.95	9	11,882	0.08%
2024/03/21	114	15.65	0	0.00	15.80	114	11,845	0.96%	大買/鉅額交易
2024/03/19	0	0.00	3	15.85	15.85	-3	11,777	-0.03%
2024/03/15	3	15.60	0	0.00	15.75	3	11,764	0.03%
2024/03/13	2	16.00	111	16.14	15.95	-109	11,681	-0.93%	大賣/鉅額交易
2024/03/12	55	16.72	259	16.50	16.95	-204	11,466	-1.78%	大賣/鉅額交易
2024/03/11	110	16.45	60	16.50	16.50	50	11,000	0.45%	大買/
2024/03/07	258	15.27	0	0.00	15.35	258	10,660	2.42%	大買/鉅額交易
2024/03/05	10	16.15	0	0.00	16.05	10	10,524	0.10%
2024/03/04	2	15.50	1	15.55	15.50	1	10,356	0.01%
2024/03/01	20	15.50	0	0.00	15.40	20	10,307	0.19%
2024/02/29	20	15.60	0	0.00	15.65	20	10,277	0.19%
2024/02/27	20	15.80	0	0.00	15.80	20	10,237	0.20%
2024/02/26	0	0.00	6	16.12	16.20	-6	10,170	-0.06%
2024/02/23	0	0.00	1	16.50	16.20	-1	10,157	-0.01%
2024/02/21	10	16.65	1	16.55	16.50	9	10,022	0.09%
2024/02/20	21	16.85	1	16.80	16.65	20	9,965	0.20%
2024/02/19	41	17.32	42	17.17	16.85	-1	9,869	-0.01%
2024/02/16	37	16.61	41	16.88	17.10	-4	9,692	-0.04%
2024/02/15	6	16.33	15	16.37	16.30	-9	9,410	-0.10%
2024/02/05	8	15.83	14	15.70	15.75	-6	9,238	-0.06%
2024/02/02	34	15.47	43	15.68	15.50	-9	9,147	-0.10%
2024/02/01	32	15.42	0	0.00	15.35	32	9,110	0.35%
2024/01/31	3	15.98	0	0.00	15.50	3	9,015	0.03%
2024/01/29	1	15.65	1	16.00	15.85	0	8,780	0.00%
2024/01/26	3	16.40	12.1	15.95	15.80	-9.1	8,713	-0.10%
2024/01/25	4	16.44	0	0.00	15.95	4	8,589	0.05%
2024/01/24	2	16.40	0	0.00	16.25	2	8,453	0.02%
2024/01/23	0	0.00	5.1	16.56	16.40	-5.1	8,338	-0.06%
2024/01/22	8	16.77	8	16.50	16.45	0	8,093	0.00%
2024/01/19	79.1	17.12	69	17.11	16.90	10.1	7,868	0.13%
2024/01/18	29.1	17.30	38	17.23	17.45	-8.9	7,224	-0.12%
2024/01/17	0	0.00	1.2	15.84	15.90	-1.2	6,305	-0.02%
2024/01/16	10	16.38	10.1	16.89	16.40	-0.1	6,114	0.00%
2024/01/15	51.1	16.93	34	16.87	16.80	17.1	5,822	0.29%
2024/01/12	39	16.71	51.5	16.71	16.80	-12.5	5,465	-0.23%
2024/01/11	88.1	16.96	77	16.89	16.45	11.1	4,982	0.22%
2024/01/10	15.1	15.89	6	15.86	16.25	9.1	3,206	0.28%
2024/01/09	11.1	14.96	74	15.12	14.80	-62.9	2,785	-2.26%
2024/01/08	0.1	14.20	0	14.25	14.15	0	2,602	0.00%
2024/01/05	0.1	14.20	1.1	14.16	14.15	-0.9	2,603	-0.04%
2024/01/04	43.2	14.28	9	14.28	14.15	34.2	2,574	1.33%
2024/01/03	3	13.30	0	0.00	13.75	3	2,566	0.12%
2023/12/22	20	13.50	0	0.00	13.25	20	3,109	0.64%
2023/12/21	1	13.40	0	0.00	13.30	1	3,140	0.03%
2023/12/20	8	13.50	0	0.00	13.50	8	3,214	0.25%
2023/12/18	1	13.45	0	0.00	13.45	1	3,336	0.03%
2023/12/14	0	0.00	30	13.85	13.70	-30	3,554	-0.84%
2023/12/13	2	13.63	0	0.00	13.55	2	3,790	0.05%
2023/12/12	31	13.65	0	0.00	13.70	31	3,975	0.78%
2023/12/07	0	0.00	2	13.70	13.65	-2	4,921	-0.04%
2023/12/06	2	13.85	0	0.00	13.75	2	4,977	0.04%
2023/12/05	1	13.90	5	13.80	13.85	-4	4,991	-0.08%
2023/12/04	0	14.00	0	0.00	14.00	0	5,037	0.00%
2023/11/30	0	0.00	8	13.70	13.75	-8	5,063	-0.16%
2023/11/28	0	0.00	3	13.92	13.95	-3	5,055	-0.06%
2023/11/21	0	0.00	2	14.05	14.05	-2	5,030	-0.04%
2023/11/17	6	13.70	0	0.00	13.75	6	5,101	0.12%
2023/11/16	1	13.65	0	0.00	13.60	1	5,154	0.02%
2023/11/15	2	13.68	12	13.71	13.65	-10	5,166	-0.19%
2023/11/09	10	13.50	1	13.55	13.55	9	5,324	0.17%
2023/11/07	0	0.00	10	14.10	13.90	-10	5,473	-0.18%
2023/11/02	0	0.00	10	14.15	14.10	-10	5,977	-0.17%
2023/10/31	0	0.00	2	13.80	13.80	-2	6,021	-0.03%
2023/10/30	10	13.90	0	0.00	13.95	10	6,089	0.16%
2023/10/26	3	14.22	2	14.10	14.10	1	6,188	0.02%
2023/10/25	11	14.49	1	14.45	14.45	10	6,233	0.16%
2023/10/24	2	14.10	0	0.00	14.15	2	6,379	0.03%
2023/10/20	3	13.55	0	0.00	13.50	3	6,653	0.05%
2023/10/17	4	14.35	5	14.15	14.15	-1	7,104	-0.01%
2023/10/16	7	14.57	8	14.45	14.30	-1	7,417	-0.01%
2023/10/13	3	14.88	5	14.74	14.70	-2	7,394	-0.03%
2023/10/12	2	15.00	3	14.85	14.85	-1	7,571	-0.01%
2023/10/11	5	15.24	7	14.86	14.75	-2	7,913	-0.03%
2023/10/06	3	16.13	0	0.00	15.90	3	8,521	0.04%
2023/10/05	14	16.36	10	16.80	16.30	4	9,007	0.04%
2023/10/03	11	16.20	11	15.98	16.05	0	9,820	0.00%
2023/10/02	0	0.00	20	16.10	16.15	-20	9,763	-0.20%
2023/09/28	3	15.92	1	15.80	15.80	2	9,746	0.02%
2023/09/26	0	0.00	2	15.85	15.80	-2	9,679	-0.02%
2023/09/22	0	0.00	1	15.25	16.00	-1	9,645	-0.01%
2023/09/21	5	15.50	5	15.45	15.45	0	9,548	0.00%
2023/09/20	9	15.71	19	15.51	15.55	-10	9,535	-0.10%
2023/09/19	19	15.93	18	15.77	15.85	1	9,608	0.01%
2023/09/18	13	16.28	7	16.11	16.10	6	9,959	0.06%
2023/09/15	15	15.59	26	15.76	15.55	-11	10,661	-0.10%
2023/09/14	11	15.59	6	15.83	15.70	5	10,989	0.05%
2023/09/13	6	14.53	10	15.00	14.95	-4	11,493	-0.03%
2023/09/12	21	15.45	2.7	15.27	14.50	18.4	11,354	0.16%
2023/09/11	0	0.00	2	15.50	15.50	-2	10,920	-0.02%
2023/09/08	0	0.00	2	14.05	14.10	-2	10,897	-0.02%
2023/09/07	2	14.10	0	0.00	14.10	2	10,884	0.02%
2023/09/05	0	0.00	1	14.80	14.95	-1	10,846	-0.01%
2023/08/31	0	0.00	2	14.70	14.90	-2	10,810	-0.02%
2023/08/29	7	14.44	0	0.00	14.55	7	10,898	0.06%
2023/08/28	0	0.00	3	14.35	14.40	-3	10,894	-0.03%
2023/08/25	0	0.00	2	14.70	14.70	-2	10,884	-0.02%
2023/08/24	0	0.00	4	14.89	14.85	-4	10,970	-0.04%
2023/08/22	0	0.00	10	14.80	14.60	-10	10,845	-0.09%
2023/08/18	1.7	15.33	0	0.00	15.10	1.7	10,763	0.02%
2023/08/17	0	0.00	10	15.55	15.45	-10	10,708	-0.09%
2023/08/16	5	15.05	0	0.00	15.10	5	10,657	0.05%
2023/08/15	2	15.45	4	15.33	15.45	-2	10,600	-0.02%
2023/08/11	18	15.18	22	15.11	15.30	-4	10,457	-0.04%
2023/08/10	25.2	14.66	10	14.70	14.70	15.2	10,312	0.15%
2023/08/09	1	15.10	0	0.00	15.10	1	10,074	0.01%
2023/08/08	15	16.95	35	16.88	16.75	-20	9,895	-0.20%
2023/08/04	0	0.00	4	15.95	16.25	-4	9,731	-0.04%
2023/07/31	5	16.75	25	16.70	16.65	-20	9,576	-0.21%
2023/07/28	2	16.90	5	16.70	16.95	-3	9,484	-0.03%
2023/07/27	2	17.30	2	17.05	17.20	0	9,398	0.00%
2023/07/26	35	16.37	10	16.40	16.45	25	9,213	0.27%
2023/07/25	1	17.90	46	17.60	17.65	-45	8,969	-0.50%
2023/07/24	5	17.25	0	0.00	17.25	5	8,812	0.06%
2023/07/21	25	17.58	8	18.30	17.70	17	8,670	0.20%
2023/07/20	13	18.84	2.3	19.33	18.90	10.8	8,434	0.13%
2023/07/19	52	19.11	3	19.40	19.20	49	8,219	0.60%
2023/07/18	1	18.65	221	19.21	18.20	-220	7,875	-2.79%	大賣/鉅額交易
2023/07/17	16	19.11	3	18.95	18.95	13	7,689	0.17%
2023/07/14	36.3	18.72	41	19.07	18.75	-4.8	7,505	-0.06%
2023/07/13	60	19.33	75.1	19.61	19.15	-15.1	7,164	-0.21%
2023/07/12	34	18.46	45	18.42	18.90	-11	6,415	-0.17%
2023/07/11	303.1	17.88	372	17.77	17.70	-68.9	5,935	-1.16%	大買/大賣/
2023/07/10	10	16.93	70	17.25	17.50	-60	5,248	-1.14%
2023/07/07	5	15.50	0	0.00	15.95	5	4,908	0.10%
2023/07/06	6	15.35	1	15.35	15.40	5	4,824	0.10%
2023/07/05	3	15.20	4	15.15	15.20	-1	4,789	-0.02%
2023/07/04	31	15.00	6	14.90	14.90	25	4,762	0.52%
2023/07/03	44	15.50	5	15.60	15.25	39	4,747	0.82%
2023/06/30	6	14.75	3	15.15	15.15	3	4,708	0.06%
2023/06/29	0	0.00	7	14.70	14.70	-7	4,689	-0.15%
2023/06/28	20	14.73	11	14.55	14.55	9	4,674	0.19%
2023/06/27	19	14.52	19	14.40	14.40	0	4,644	0.00%
2023/06/26	235	15.72	40	15.73	15.25	195	4,497	4.34%	大買/鉅額交易
2023/06/21	114	16.23	117	15.96	15.85	-3	4,000	-0.07%	大買/大賣/
2023/06/20	8	15.03	12	15.14	15.55	-4	3,047	-0.13%
2023/06/19	25	13.89	11	14.05	14.15	14	2,575	0.54%
2023/06/16	2	13.55	14	13.55	13.55	-12	1,831	-0.66%
2023/06/15	1	11.95	2	12.35	12.35	-1	1,761	-0.06%
2023/06/14	1	11.30	0	0.00	11.25	1	1,665	0.06%
2023/06/12	4	10.95	13	11.02	10.95	-9	1,616	-0.56%
2023/06/09	3	10.83	36.1	10.89	10.85	-33.1	1,595	-2.07%
2023/06/07	10.1	10.80	0	0.00	10.80	10.1	1,573	0.64%
2023/06/06	2	10.80	0	0.00	10.90	2	1,579	0.13%
2023/06/05	16	10.93	1	10.95	10.85	15	1,580	0.95%
2023/06/02	12	10.75	12	10.88	10.75	0	1,456	0.00%
2023/06/01	11	10.79	11	10.88	10.80	0	1,459	0.00%
2023/05/31	7	10.80	8	10.70	10.80	-1	1,457	-0.07%
2023/05/30	1	10.75	1	10.95	10.65	0	1,441	0.00%
2023/05/29	1	10.40	0	0.00	10.30	1	1,354	0.07%
2023/05/24	0	0.00	2	10.53	10.70	-2	1,424	-0.14%
2023/05/19	4	10.35	0	0.00	10.30	4	1,518	0.26%
2023/05/15	4	10.00	8	10.05	10.10	-4	1,567	-0.26%
2023/05/12	6	10.03	6	10.08	10.05	0	1,578	0.00%
2023/05/11	3	10.10	2	10.15	10.05	1	1,583	0.06%
2023/05/05	4	10.20	4	10.25	10.25	0	1,661	0.00%
2023/05/04	4	10.20	1	10.25	10.15	3	1,665	0.18%
2023/05/03	6	10.27	6	10.32	10.30	0	1,661	0.00%
2023/05/02	2	10.20	2	10.25	10.25	0	1,668	0.00%
2023/04/28	2	10.25	2	10.30	10.25	0	1,665	0.00%
2023/04/26	10	10.21	10	10.20	10.30	0	1,677	0.00%
2023/04/25	7	10.31	1	10.55	10.15	6	1,673	0.36%
2023/04/24	7	10.45	7	10.35	10.45	0	1,649	0.00%
2023/04/21	4	10.43	4.1	10.50	10.40	-0.1	1,637	0.00%
2023/04/20	4	10.80	2	10.85	10.65	2	1,608	0.12%
2023/04/19	10.1	11.26	0	0.00	11.10	10.1	1,569	0.64%
2023/04/18	5	11.45	6	11.40	11.45	-1	1,532	-0.07%
2023/04/17	1	11.25	1	11.25	11.35	0	1,495	0.00%
2023/04/14	1	11.15	13.3	11.08	11.15	-12.3	1,448	-0.85%
2023/04/11	2	10.65	3	10.70	10.70	-1	1,348	-0.07%
2023/04/10	1	10.55	0	0.00	10.55	1	1,336	0.07%
2023/03/30	9	10.61	10	10.58	10.55	-1	1,277	-0.08%
2023/03/29	3	10.45	3	10.45	10.45	0	1,266	0.00%
2023/03/28	7	10.50	6	10.41	10.40	1	1,265	0.08%
2023/03/27	2	10.63	3	10.65	10.65	-1	1,253	-0.08%
2023/03/24	3	10.60	3	10.60	10.60	0	1,246	0.00%
2023/03/23	9	10.42	5	10.49	10.45	4	1,223	0.33%
2023/03/22	6	10.77	4	10.70	10.60	2	1,209	0.17%
2023/03/21	0	0.00	2	10.50	10.60	-2	1,145	-0.17%
2023/03/15	0	0.00	1	10.05	9.96	-1	1,071	-0.09%
2023/03/10	1	10.00	0	0.00	10.15	1	1,076	0.09%
2023/03/09	2	10.30	0	0.00	10.20	2	1,066	0.19%
2023/03/08	0	0.00	3	10.40	10.40	-3	1,064	-0.28%
2023/03/02	2	10.15	0	0.00	10.15	2	1,020	0.20%
2023/02/24	0	0.00	5	10.37	10.45	-5	994	-0.50%
2023/02/23	2	10.30	0	0.00	10.30	2	964	0.21%
2023/02/22	3	10.30	9	10.21	10.30	-6	939	-0.64%
2023/02/16	5	9.86	0	0.00	9.91	5	802	0.62%
2023/02/13	3	9.47	5	9.46	9.46	-2	738	-0.27%
2023/02/10	0	0.00	30	9.50	9.57	-30	737	-4.07%
2023/02/07	1	9.68	0	0.00	9.67	1	705	0.14%
2023/01/03	5	8.81	0	0.00	8.81	5	662	0.75%
2022/12/22	0	0.00	1	8.84	8.84	-1	716	-0.14%
2022/12/19	0.1	8.82	0	0.00	8.81	0.1	783	0.01%
2022/12/14	1	9.06	2	9.05	9.08	-1	804	-0.12%
2022/12/13	3	8.99	0	0.00	8.96	3	802	0.37%
2022/12/12	2	8.96	0	0.00	8.98	2	810	0.25%
2022/11/17	1	9.20	0	0.00	9.21	1	1,256	0.08%
2022/11/15	1	9.28	0	0.00	9.28	1	1,288	0.08%
2022/11/14	10	9.14	0	0.00	9.26	10	1,339	0.75%
2022/11/09	2	8.97	2	9.02	9.03	0	1,364	0.00%
2022/11/08	3	9.00	0	0.00	8.95	3	1,411	0.21%
2022/11/02	0	0.00	2	8.93	8.93	-2	1,478	-0.14%
2022/11/01	2	8.73	0	0.00	8.73	2	1,476	0.14%
2022/10/07	1	9.18	1	9.37	9.36	0	1,643	0.00%
2022/09/27	0.1	8.60	0	0.00	8.62	0.1	1,701	0.01%
2022/09/26	0.1	8.92	0	0.00	8.59	0.1	1,707	0.01%
2022/09/12	2	9.48	0	0.00	9.40	2	1,896	0.11%
2022/09/07	0.1	9.35	0	0.00	9.34	0.1	1,931	0.01%
2022/09/06	3	9.43	0	0.00	9.45	3	1,940	0.15%
2022/09/05	0	0.00	2	9.61	9.60	-2	1,962	-0.10%
2022/09/02	3	9.89	0	0.00	9.90	3	1,958	0.15%
2022/09/01	0	10.15	0	0.00	10.05	0	1,960	0.00%
2022/08/31	2	10.30	0	0.00	10.30	2	1,961	0.10%
2022/08/29	0	0.00	3	10.10	10.15	-3	1,769	-0.17%
2022/08/25	2	10.45	0	0.00	10.45	2	2,126	0.09%
2022/08/19	3	10.45	0	0.00	10.70	3	2,648	0.11%
2022/08/17	0	0.00	1	10.45	10.40	-1	2,661	-0.04%
2022/08/11	1	10.25	0	0.00	10.15	1	3,110	0.03%
2022/08/03	0.1	10.15	0	0.00	9.96	0.1	3,145	0.00%
2022/08/02	10.1	10.10	0	0.00	10.10	10.1	3,148	0.32%
2022/08/01	0	0.00	2	10.30	10.35	-2	3,154	-0.06%
2022/07/26	2	10.00	0	0.00	10.10	2	3,138	0.06%
2022/07/22	0	0.00	2	10.15	10.10	-2	3,132	-0.06%
2022/07/20	0	0.00	42	10.00	9.94	-42	3,142	-1.34%
2022/07/11	0	0.00	3	9.37	9.35	-3	3,175	-0.09%
2022/07/06	2	9.04	0	0.00	9.02	2	3,190	0.06%
2022/06/23	0	0.00	2	9.95	9.85	-2	3,276	-0.06%
2022/06/21	2	9.86	0	0.00	10.05	2	3,260	0.06%
2022/06/10	20	10.48	0	0.00	10.45	20	3,247	0.62%
2022/06/09	0	0.00	1	10.70	10.60	-1	3,235	-0.03%
2022/06/06	0.3	10.75	0	0.00	10.65	0.3	3,230	0.01%
2022/06/02	4	10.91	0	0.00	10.75	4	3,155	0.13%
2022/05/31	2	10.75	1	10.65	10.65	1	2,886	0.03%
2022/05/24	24	10.31	5	10.46	10.25	19	2,575	0.74%
2022/05/23	23	11.03	0	0.00	10.90	23	2,451	0.94%
2022/05/10	2	10.28	0	0.00	10.40	2	2,291	0.09%
2022/05/09	2	10.38	0	0.00	10.30	2	2,352	0.08%
2022/05/05	2	10.90	0	0.00	10.85	2	2,445	0.08%
2022/04/28	2	10.85	2	10.75	10.80	0	2,560	0.00%
2022/04/26	1	10.70	10	10.80	10.75	-9	2,597	-0.35%
2022/04/25	10	10.75	0	0.00	10.75	10	2,627	0.38%
2022/04/22	0	0.00	1	11.15	11.20	-1	2,649	-0.04%
2022/04/19	1	11.30	0	0.00	11.20	1	3,010	0.03%
2022/04/14	2	11.15	0	0.00	11.15	2	3,739	0.05%
2022/04/12	1	11.15	0	0.00	11.05	1	4,330	0.02%
2022/04/08	4	11.58	0	0.00	11.55	4	5,939	0.07%
2022/04/01	2	11.90	0	0.00	11.95	2	7,088	0.03%
2022/03/31	9	12.12	6	12.25	12.10	3	7,157	0.04%
2022/03/30	1	12.30	0	0.00	12.25	1	7,207	0.01%
2022/03/29	6	12.30	6	12.50	12.30	0	7,276	0.00%
2022/03/28	2	12.55	0	0.00	12.60	2	7,773	0.03%
2022/03/23	0	13.20	0	0.00	13.00	0	8,054	0.00%
2022/03/15	20	12.95	0	0.00	12.90	20	11,145	0.18%
2022/03/11	1	13.15	2	12.95	13.20	-1	11,265	-0.01%
2022/03/10	18	13.10	2	13.15	13.10	16	11,290	0.14%
2022/03/09	0	0.00	1	12.60	12.80	-1	11,254	-0.01%
2022/03/08	1	12.40	0	0.00	12.15	1	11,217	0.01%
2022/03/07	10	12.35	259	12.11	12.20	-249	11,190	-2.23%	大賣/鉅額交易
2022/03/04	1	12.85	0	0.00	12.80	1	11,281	0.01%
2022/03/03	1	13.05	0	0.00	13.00	1	11,300	0.01%
2022/02/23	1	13.60	0	0.00	13.55	1	11,268	0.01%
2022/02/22	2	13.70	0	0.00	13.60	2	11,281	0.02%
2022/02/18	5	13.83	3	13.80	13.85	2	11,289	0.02%
2022/02/17	0	0.00	1	14.05	13.85	-1	11,282	-0.01%
2022/02/16	2	14.05	1	14.40	14.10	1	11,265	0.01%
2022/02/15	0	0.00	2	14.20	13.90	-2	11,272	-0.02%
2022/02/14	0	0.00	10	13.83	13.90	-10	11,236	-0.09%
2022/02/11	14	14.30	0	0.00	14.30	14	11,205	0.12%
2022/02/10	0	0.00	2	14.20	14.20	-2	11,154	-0.02%
2022/02/09	0	0.00	3	14.20	14.30	-3	11,116	-0.03%
2022/02/08	202	13.70	11	13.81	14.00	191	11,059	1.73%	大買/鉅額交易
2022/01/26	0	0.00	9	13.00	12.70	-9	10,980	-0.08%
2022/01/21	1	13.35	0.5	13.35	13.25	0.5	10,923	0.00%
2022/01/20	6	13.81	0	0.00	13.70	6	10,900	0.06%
2022/01/17	5	13.55	0	0.00	13.65	5	10,791	0.05%
2022/01/14	0	0.00	15	13.30	13.35	-15	10,755	-0.14%
2022/01/13	5	13.85	0	0.00	13.70	5	10,673	0.05%
2022/01/12	21	14.24	29	14.32	14.00	-8	10,594	-0.08%
2022/01/11	89	14.32	68	13.95	14.15	21	10,392	0.20%
2022/01/10	11	14.69	1	14.70	14.40	10	10,207	0.10%
2022/01/07	5	14.63	16	14.93	14.55	-11	9,773	-0.11%
2022/01/06	2	15.35	10	15.35	15.15	-8	9,598	-0.08%
2022/01/05	34	14.99	12	15.70	14.90	22	9,413	0.23%
2022/01/04	29	15.54	48	15.48	15.10	-19	8,986	-0.21%
2022/01/03	112	16.34	104	16.21	16.10	8	8,602	0.09%	大買/大賣/
2021/12/30	1	15.30	31.5	15.65	16.00	-30.5	7,340	-0.42%
2021/12/29	23	14.56	11	14.60	14.55	12	6,655	0.18%
2021/12/28	2	14.85	12	14.87	14.60	-10	6,490	-0.15%
2021/12/27	18	14.53	16	14.30	14.45	2	6,159	0.03%
2021/12/24	12	14.06	3	14.55	14.10	9	6,077	0.15%
2021/12/23	33	14.31	1	14.25	14.35	32	6,005	0.53%
2021/12/22	4	14.60	1	14.55	14.30	3	5,924	0.05%
2021/12/21	2	13.90	3	14.03	13.95	-1	5,385	-0.02%
2021/12/17	11	14.00	14	14.10	14.00	-3	5,250	-0.06%
2021/12/16	9	14.70	17	14.79	14.85	-8	5,064	-0.16%
2021/12/15	48	14.85	33	14.82	14.60	15	4,812	0.31%
2021/12/14	63	14.58	17	14.81	14.10	46	4,038	1.14%
2021/12/13	10	15.21	75	15.10	15.55	-65	3,048	-2.13%
2021/12/10	65	13.52	40	13.55	14.15	25	2,758	0.91%
2021/12/09	0	0.00	2	12.90	12.90	-2	2,045	-0.10%
2021/12/07	0	0.00	1	11.50	11.50	-1	1,810	-0.06%
2021/11/26	20	11.05	2	10.95	10.90	18	1,524	1.18%
2021/11/23	2	11.55	0	0.00	11.25	2	1,424	0.14%
2021/11/17	1	11.05	0	0.00	11.00	1	1,240	0.08%
2021/11/11	4	11.25	0	0.00	11.25	4	1,194	0.33%
2021/11/05	0	0.00	1	11.20	11.25	-1	1,265	-0.08%
2021/11/04	1.1	11.12	0	0.00	11.10	1.1	1,268	0.09%
2021/10/12	1	10.45	0	0.00	10.40	1	1,684	0.06%
2021/10/05	0.4	10.25	0	0.00	10.60	0.4	1,752	0.02%
2021/09/29	0.5	11.30	0	0.00	11.15	0.5	1,707	0.03%
2021/09/22	0	0.00	1	11.20	11.20	-1	1,739	-0.06%
2021/09/08	1	10.95	0	0.00	10.85	1	1,860	0.05%
2021/08/23	2	12.05	0	0.00	12.15	2	1,923	0.10%
2021/08/20	2	11.45	0	0.00	11.50	2	1,928	0.10%
2021/08/18	3	12.00	0	0.00	12.00	3	1,917	0.16%
2021/08/17	2	11.73	0	0.00	11.60	2	1,937	0.10%
2021/08/16	1.4	12.00	0	0.00	11.90	1.4	1,948	0.07%
2021/08/13	10	12.30	0	0.00	12.25	10	1,972	0.51%
2021/08/12	0.6	12.70	0	0.00	12.65	0.6	1,974	0.03%
2021/08/05	2	13.58	4	13.65	13.55	-2	2,111	-0.09%
2021/08/04	5	14.05	1	13.90	14.10	4	2,129	0.19%
2021/07/30	1	13.65	0	0.00	13.30	1	2,233	0.04%
2021/07/28	0	0.00	5	13.25	13.35	-5	2,338	-0.21%
2021/07/27	0	0.00	4	13.65	13.55	-4	2,436	-0.16%
2021/07/23	0	0.00	1	14.15	14.00	-1	2,604	-0.04%
2021/07/22	3	13.50	2	13.85	13.80	1	2,696	0.04%
2021/07/21	2	13.60	2	13.40	13.15	0	2,834	0.00%
2021/07/20	2	13.75	0	0.00	13.45	2	3,015	0.07%
2021/07/19	7	14.36	4	14.18	14.25	3	3,107	0.10%
2021/07/15	1	13.45	0	0.00	13.45	1	3,479	0.03%
2021/07/12	10	13.25	0	0.00	13.55	10	3,608	0.28%
2021/07/08	0	0.00	2	13.65	13.40	-2	3,902	-0.05%
2021/07/07	2	13.40	0	0.00	13.25	2	3,992	0.05%
2021/07/05	0	0.00	2	13.90	13.75	-2	4,274	-0.05%
2021/07/01	0	0.00	9	13.30	13.25	-9	4,421	-0.20%
2021/06/30	2	13.60	2	13.55	13.50	0	4,552	0.00%
2021/06/28	4	13.76	0	0.00	13.75	4	5,029	0.08%
2021/06/21	1	13.20	0	0.00	13.25	1	5,511	0.02%
2021/06/04	1	14.00	0	0.00	13.95	1	6,357	0.02%
2021/06/03	2	14.20	1	14.20	14.15	1	6,361	0.02%
2021/06/02	1	14.25	0	0.00	14.05	1	6,359	0.02%
2021/06/01	1	14.25	3	14.32	14.30	-2	6,363	-0.03%
2021/05/31	3	13.95	4	13.85	13.80	-1	6,353	-0.02%
2021/05/28	0	0.00	2	13.70	13.65	-2	6,333	-0.03%
2021/05/27	2	13.40	2	13.65	13.35	0	6,351	0.00%
2021/05/26	1	13.45	0	0.00	13.55	1	6,377	0.02%
2021/05/25	1	13.65	0	0.00	13.40	1	6,403	0.02%
2021/05/24	20	13.16	1	13.10	13.20	19	6,427	0.30%
2021/05/20	2	12.60	5	12.65	12.50	-3	6,484	-0.05%
2021/05/19	0	0.00	0	12.55	12.85	0	6,491	0.00%
2021/05/18	22	11.80	20	11.85	12.30	2	6,486	0.03%
2021/05/17	2	11.70	0	0.00	11.20	2	6,454	0.03%
2021/05/13	22	12.40	22	12.46	12.45	0	6,367	0.00%
2021/05/12	2	12.65	0	0.00	12.70	2	6,401	0.03%
2021/05/11	3	14.40	0	0.00	14.05	3	6,343	0.05%
2021/05/10	0	0.00	2	15.40	15.60	-2	6,320	-0.03%
2021/05/06	7	14.74	2	14.80	14.35	5	6,262	0.08%
2021/05/05	1	14.90	2	15.00	14.55	-1	6,200	-0.02%
2021/05/04	4	14.66	15	14.70	14.80	-11	6,154	-0.18%
2021/05/03	8	16.12	41	16.26	15.85	-33	6,039	-0.55%
2021/04/29	7	17.14	2	17.60	17.05	5	5,940	0.08%
2021/04/28	22	17.56	20	17.65	17.75	2	5,858	0.03%
2021/04/27	10	17.87	6	17.71	17.70	4	5,780	0.07%
2021/04/26	24	18.27	16	18.47	18.25	8	5,597	0.14%
2021/04/23	8	17.75	8	17.81	18.00	0	5,401	0.00%
2021/04/22	10	17.75	31	17.25	17.00	-21	5,269	-0.40%
2021/04/21	25	17.76	24	18.33	18.35	1	5,031	0.02%
2021/04/20	1	17.40	3	17.65	17.40	-2	4,900	-0.04%
2021/04/19	2	17.30	0	0.00	17.25	2	4,883	0.04%
2021/04/16	4	17.55	0	0.00	17.40	4	4,822	0.08%
2021/04/15	7	17.54	8	17.39	17.45	-1	4,768	-0.02%
2021/04/14	3	16.35	2	16.45	16.75	1	4,583	0.02%
2021/04/13	5	17.09	0	0.00	16.90	5	4,557	0.11%
2021/04/12	7	17.80	20	18.15	17.70	-13	4,493	-0.29%
2021/04/09	1	17.80	2	17.95	17.35	-1	4,339	-0.02%
2021/04/08	0	0.00	2	17.35	17.30	-2	4,247	-0.05%
2021/04/07	20	17.20	6	17.12	17.35	14	4,208	0.33%
2021/04/06	4	17.15	6	17.20	16.85	-2	4,178	-0.05%
2021/04/01	23	17.07	30	17.51	17.00	-7	4,311	-0.16%
2021/03/31	15	16.89	19	16.93	16.85	-4	4,099	-0.10%
2021/03/30	14	16.29	13	16.14	16.10	1	3,892	0.03%
2021/03/29	6	15.73	44	15.78	15.40	-38	3,593	-1.06%
2021/03/26	40	14.60	0	0.00	14.80	40	3,579	1.12%
2021/03/25	1	14.70	0	0.00	14.55	1	3,595	0.03%
2021/03/23	0	0.00	2	15.45	15.10	-2	3,541	-0.06%
2021/03/22	22	15.62	6	15.51	15.55	16	3,447	0.46%
2021/03/19	6	15.08	0	0.00	15.00	6	3,346	0.18%
2021/03/18	6	15.12	34	14.26	15.30	-28	3,049	-0.92%
2021/03/16	0	0.00	5	14.15	14.05	-5	2,875	-0.17%
2021/03/10	0	0.00	2	13.80	13.80	-2	3,338	-0.06%
2021/03/05	2	13.55	0	0.00	13.50	2	3,730	0.05%
2021/03/04	2	13.90	0	0.00	13.95	2	3,922	0.05%
2021/02/26	0	0.00	3	14.20	14.20	-3	3,976	-0.08%
2021/02/25	0	0.00	4	14.15	14.00	-4	3,985	-0.10%
2021/02/24	2	14.05	2	14.25	13.95	0	4,016	0.00%
2021/02/23	5	14.02	0	0.00	14.10	5	4,399	0.11%
2021/02/22	10	14.10	4	13.95	14.05	6	4,684	0.13%
2021/02/19	2	13.48	0	0.00	13.50	2	4,625	0.04%
2021/02/18	0	0.00	1	13.55	13.45	-1	4,610	-0.02%
2021/02/17	0	0.00	2	13.15	13.10	-2	4,609	-0.04%
2021/02/05	0	0.00	20	12.84	12.60	-20	4,589	-0.44%
2021/02/03	40	13.21	27	13.06	13.00	13	4,579	0.28%
2021/02/01	0	0.00	5	12.75	12.75	-5	4,465	-0.11%
2021/01/29	0	0.00	5	12.49	12.25	-5	4,401	-0.11%
2021/01/26	2	12.65	0	0.00	12.50	2	4,367	0.05%
2021/01/22	5	12.45	0	0.00	12.65	5	4,354	0.11%
2021/01/21	0	0.00	1	12.45	12.40	-1	4,341	-0.02%
2021/01/20	1	12.85	0	0.00	12.50	1	4,325	0.02%
2021/01/19	2	13.25	0	0.00	13.20	2	4,281	0.05%
2021/01/15	8	13.65	0	0.00	13.55	8	4,250	0.19%
2021/01/14	0	0.00	2	14.25	14.05	-2	4,215	-0.05%
2021/01/13	2	14.00	0	0.00	14.00	2	4,188	0.05%
2021/01/11	3	13.97	0	0.00	13.80	3	4,076	0.07%
2021/01/08	11	13.70	0.4	13.50	13.60	10.6	4,066	0.26%
2021/01/07	10	13.85	0	0.00	13.80	10	4,093	0.24%
2021/01/05	0	0.00	1	14.45	14.30	-1	4,033	-0.02%
2021/01/04	0	0.00	0.2	14.20	14.25	-0.2	3,993	-0.01%
2020/12/31	2	14.18	0	0.00	14.10	2	3,966	0.05%
2020/12/30	2	14.25	0	0.00	14.25	2	3,931	0.05%
2020/12/28	4	14.65	3	14.77	14.85	1	3,815	0.03%
2020/12/24	2	14.15	0	0.00	14.05	2	3,515	0.06%
2020/12/22	4	14.50	6	14.30	13.80	-2	3,450	-0.06%
2020/12/21	2	13.60	20	13.50	13.60	-18	3,323	-0.54%
2020/12/16	0	0.00	1	14.00	13.80	-1	3,303	-0.03%
2020/12/15	1	13.65	0	0.00	13.65	1	3,289	0.03%
2020/12/14	0	0.00	0	13.55	14.15	0	3,262	0.00%
2020/12/11	0	0.00	2	14.00	13.60	-2	3,222	-0.06%
2020/12/10	0	0.00	2	14.10	13.95	-2	3,164	-0.06%
2020/12/09	0	0.00	8	14.24	14.10	-8	3,119	-0.26%
2020/12/08	3	13.90	5	13.90	13.85	-2	3,059	-0.07%
2020/12/04	14	14.35	18	14.33	14.50	-4	2,894	-0.14%
2020/12/03	6	13.80	7	13.76	13.65	-1	2,678	-0.04%
2020/12/02	3	13.95	3	14.07	13.90	0	2,725	0.00%
2020/12/01	9	14.22	28	14.29	14.30	-19	2,750	-0.69%
2020/11/30	12	13.87	4	13.63	13.70	8	2,681	0.30%
2020/11/27	0	0.00	3	12.95	12.95	-3	2,474	-0.12%
2020/11/24	9	12.52	7	12.83	12.50	2	2,414	0.08%
2020/11/23	10	12.65	10	12.60	12.65	0	2,395	0.00%
2020/11/20	95	13.02	85	12.93	12.65	10	2,329	0.43%
2020/11/19	3	12.90	9	12.50	12.90	-6	1,896	-0.32%
2020/11/17	0	0.00	2	11.50	11.55	-2	1,568	-0.13%
2020/11/16	0	0.00	1	11.90	11.70	-1	1,609	-0.06%
2020/11/11	1	11.30	0	0.00	11.35	1	1,627	0.06%
2020/11/10	0	0.00	3	11.40	11.25	-3	1,632	-0.18%
2020/11/09	3	11.25	0	0.00	11.25	3	1,624	0.18%
2020/11/05	0	0.00	0.3	11.20	11.10	-0.3	1,645	-0.02%
2020/10/15	24	12.21	23	11.82	11.80	1	1,877	0.05%
2020/10/14	1	11.70	1	11.85	11.85	0	1,837	0.00%
2020/10/05	0.1	11.40	0	0.00	11.10	0.1	1,926	0.01%
2020/09/30	10	10.95	0	0.00	10.95	10	1,991	0.50%
2020/09/28	0	0.00	1	11.20	11.15	-1	2,341	-0.04%
2020/09/21	20	12.18	0	0.00	12.00	20	2,356	0.85%
2020/09/17	0	0.00	10	12.00	11.95	-10	2,337	-0.43%
2020/09/15	0	0.00	19	11.80	11.80	-19	2,358	-0.81%
2020/09/11	2	11.50	0	0.00	11.60	2	2,413	0.08%
2020/09/09	10	12.00	0	0.00	12.20	10	2,363	0.42%
2020/09/08	0	0.00	3	11.80	11.90	-3	2,353	-0.13%
2020/09/07	11	12.67	0	0.00	12.15	11	2,355	0.47%
2020/09/04	8	12.51	11	11.90	12.50	-3	2,284	-0.13%
2020/09/03	8	12.09	3	11.55	11.85	5	2,171	0.23%
2020/09/02	0	0.00	2	11.20	11.15	-2	1,993	-0.10%
2020/09/01	3	11.25	0	0.00	11.10	3	2,031	0.15%
2020/08/20	2	10.40	0	0.00	10.40	2	2,123	0.09%
2020/08/17	0	0.00	1	11.75	11.70	-1	2,075	-0.05%
2020/08/14	3	11.30	13	11.16	11.30	-10	2,038	-0.49%
2020/08/03	10	11.85	28	11.90	11.80	-18	2,056	-0.88%
2020/07/31	32	11.83	4	12.10	12.00	28	2,039	1.37%
2020/07/28	10	10.75	0	0.00	10.75	10	1,958	0.51%
2020/07/24	2	11.50	0	0.00	11.25	2	1,988	0.10%
2020/07/23	3	11.65	0	0.00	11.60	3	2,022	0.15%
2020/07/17	0	0.00	1	11.55	11.55	-1	2,006	-0.05%
2020/07/16	1	11.65	0	0.00	11.60	1	1,998	0.05%
2020/07/15	2	11.75	0	0.00	11.65	2	2,019	0.10%
2020/07/14	5	11.80	0	0.00	11.80	5	2,014	0.25%
2020/07/10	0	0.00	26	11.84	11.80	-26	2,011	-1.29%
2020/07/09	5	12.25	6	12.53	12.25	-1	1,988	-0.05%
2020/07/08	18	12.94	15	12.68	12.65	3	1,940	0.15%
2020/07/07	0	0.00	2	11.50	12.00	-2	1,684	-0.12%
2020/07/06	0	0.00	6	11.40	11.25	-6	1,610	-0.37%
2020/07/03	0	0.00	1	11.10	11.00	-1	1,589	-0.06%
2020/07/01	3	11.10	3	11.00	10.90	0	1,589	0.00%
2020/06/22	0	0.00	2	11.05	11.25	-2	1,665	-0.12%
2020/06/19	0	0.00	7	11.00	11.05	-7	1,653	-0.42%
2020/06/12	3	10.40	0	0.00	10.65	3	1,715	0.17%
2020/06/11	6	11.05	0	0.00	10.85	6	1,733	0.35%
2020/06/10	7	11.20	0	0.00	11.25	7	1,732	0.40%
2020/06/08	6	11.35	6	11.60	11.35	0	1,807	0.00%
2020/06/01	2	10.45	4	10.48	10.45	-2	1,891	-0.11%
2020/05/29	10	10.15	0	0.00	10.00	10	1,885	0.53%
2020/05/22	2	10.80	0	0.00	10.30	2	1,885	0.11%
2020/05/19	1	10.30	0	0.00	10.45	1	1,891	0.05%
2020/05/15	2	10.80	0	0.00	10.70	2	1,881	0.11%
2020/05/11	0	0.00	3	11.63	11.60	-3	1,844	-0.16%
2020/05/06	2	11.35	0	0.00	11.35	2	1,810	0.11%
2020/04/28	0	0.00	100	11.91	11.85	-100	1,781	-5.61%
2020/04/23	5	11.15	0	0.00	11.15	5	1,761	0.28%
2020/04/21	100	11.45	0	0.00	10.85	100	1,784	5.60%
2020/04/20	0	0.00	158	11.00	11.40	-158	1,832	-8.62%	大賣/鉅額交易
2020/04/16	0	0.00	41	11.40	11.35	-41	1,816	-2.26%
2020/04/15	36	11.18	10	11.17	11.25	26	1,812	1.43%
2020/04/14	127	10.71	7	10.80	10.80	120	1,811	6.63%	大買/鉅額交易
2020/04/13	3	10.40	0	0.00	10.45	3	1,826	0.16%
2020/04/10	7	10.30	7	10.30	10.30	0	1,839	0.00%
2020/04/09	20	10.45	0	0.00	10.35	20	1,909	1.05%
2020/04/07	10	10.15	2	10.30	10.15	8	2,007	0.40%
2020/04/06	3	10.06	3	10.10	10.00	0	1,996	0.00%
2020/04/01	2	9.40	5	10.05	9.84	-3	1,973	-0.15%
2020/03/25	3	8.35	0	0.00	8.39	3	1,857	0.16%
2020/03/19	0	0.00	13	7.67	7.66	-13	1,914	-0.68%
2020/03/17	5	9.20	0	0.00	9.20	5	1,863	0.27%
2020/03/16	10	10.63	0	0.00	10.20	10	1,821	0.55%
2020/03/12	5	11.95	12	12.45	11.60	-7	1,760	-0.40%
2020/03/06	1	13.60	0	0.00	13.70	1	1,661	0.06%
2020/03/05	22	13.93	2	13.60	13.95	20	1,566	1.28%
2020/03/03	0	0.00	1	13.20	12.90	-1	1,451	-0.07%
2020/02/19	2	14.20	0	0.00	14.20	2	1,435	0.14%
2020/02/18	0	0.00	2	14.10	14.25	-2	1,433	-0.14%
2020/02/17	0	0.00	1	14.05	14.10	-1	1,436	-0.07%
2020/02/04	10	14.20	0	0.00	14.15	10	1,458	0.69%
2020/01/31	4	14.68	0	0.00	14.60	4	1,451	0.28%
2020/01/17	2	16.70	3	16.75	16.75	-1	1,420	-0.07%
2020/01/16	2	16.98	1	16.85	16.85	1	1,412	0.07%
2020/01/15	0	0.00	1	16.65	16.90	-1	1,402	-0.07%
2020/01/14	5	16.82	3	16.75	16.75	2	1,386	0.14%
2020/01/13	1	16.10	22	15.95	16.50	-21	1,318	-1.59%
2020/01/09	1	15.80	0	0.00	15.75	1	1,295	0.08%
2020/01/08	2	15.85	0	0.00	15.85	2	1,288	0.16%
2020/01/07	0	0.00	1	16.10	16.15	-1	1,274	-0.08%
2020/01/06	0	0.00	10	16.50	16.10	-10	1,250	-0.80%
2020/01/03	16	16.41	2	16.45	16.65	14	1,230	1.14%
2020/01/02	1	15.40	2	16.53	16.50	-1	1,195	-0.08%
2019/12/23	0	0.00	3	15.25	15.15	-3	1,253	-0.24%
2019/12/19	1	15.65	0	0.00	15.70	1	1,270	0.08%
2019/12/18	1	15.70	1.1	15.65	15.65	-0.1	1,299	-0.01%
2019/12/17	4	15.35	0	0.00	15.35	4	1,263	0.32%
2019/12/11	0	0.00	2	15.10	15.10	-2	1,154	-0.17%
2019/12/09	1	15.30	0	0.00	15.00	1	1,145	0.09%
2019/12/05	0	0.00	1	15.15	15.10	-1	1,144	-0.09%
2019/11/28	0	0.00	4	15.05	15.10	-4	1,173	-0.34%
2019/11/27	0	0.00	2	15.15	15.05	-2	1,223	-0.16%
2019/11/26	2	14.95	0	0.00	14.95	2	1,223	0.16%
2019/11/21	1	15.30	0	0.00	15.30	1	1,207	0.08%
2019/11/20	4	15.00	0	0.00	15.15	4	1,188	0.34%
2019/11/18	0	0.00	25	14.85	14.90	-25	1,175	-2.13%
2019/11/15	7	14.95	7	14.85	14.95	0	1,174	0.00%
2019/11/14	10	15.10	0	0.00	14.90	10	1,175	0.85%
2019/11/13	2	14.95	0	0.00	15.00	2	1,173	0.17%
2019/11/11	3	16.10	0	0.00	15.55	3	1,126	0.27%
2019/11/07	2	16.25	40	16.25	16.30	-38	1,135	-3.35%
2019/11/06	3	16.58	0	0.00	16.55	3	1,130	0.27%
2019/11/05	43	16.85	0	0.00	16.80	43	1,135	3.79%
2019/10/30	0	0.00	8	17.10	17.10	-8	1,166	-0.69%
2019/10/28	6	17.54	0	0.00	17.40	6	1,168	0.51%
2019/10/23	6	17.68	0	0.00	17.65	6	1,186	0.51%
2019/10/22	2	17.75	0	0.00	17.60	2	1,185	0.17%
2019/10/17	1	17.60	0	0.00	17.60	1	1,217	0.08%
2019/10/16	2	17.80	0	0.00	17.60	2	1,228	0.16%
2019/10/03	0	0.00	2	18.60	18.60	-2	1,118	-0.18%
2019/09/24	2	18.30	3	18.20	18.30	-1	1,206	-0.08%
2019/09/09	2	17.95	0	0.00	17.95	2	1,228	0.16%
2019/09/04	1	18.10	0	0.00	18.15	1	1,232	0.08%
2019/09/03	0	0.00	3	18.10	18.00	-3	1,240	-0.24%
2019/08/30	0	0.00	2	18.10	18.10	-2	1,247	-0.16%
2019/08/23	0	0.00	0.1	17.30	17.35	-0.1	1,288	0.00%
2019/08/16	0	0.00	4	17.30	17.30	-4	1,328	-0.30%
2019/08/07	1	16.45	0	0.00	16.25	1	1,368	0.07%
2019/08/05	3	16.65	0	0.00	16.55	3	1,404	0.21%
2019/07/26	0	0.00	2	18.60	18.65	-2	1,474	-0.14%
2019/07/24	0	0.00	4	18.25	18.25	-4	1,561	-0.26%
2019/07/22	5	17.76	0	0.00	17.80	5	1,642	0.30%
2019/07/19	3	18.05	0	0.00	18.00	3	1,675	0.18%
2019/07/18	0	0.00	5	18.10	18.05	-5	1,809	-0.28%
2019/07/10	1	18.75	2	18.65	18.65	-1	2,715	-0.04%
2019/07/09	0	0.00	8	18.80	18.55	-8	2,865	-0.28%
2019/07/04	0	0.00	1	19.40	19.35	-1	3,025	-0.03%
2019/07/02	0	0.00	8	19.86	19.95	-8	3,071	-0.26%
2019/06/21	2	19.65	2	19.60	19.55	0	3,581	0.00%
2019/06/20	6	19.70	0	0.00	19.60	6	3,676	0.16%
2019/06/19	0	0.00	2	19.50	19.55	-2	3,892	-0.05%
2019/06/18	0	0.00	17	19.20	18.85	-17	4,093	-0.42%
2019/06/14	0	0.00	2	19.50	19.40	-2	4,192	-0.05%
2019/06/13	0	0.00	2	19.50	19.35	-2	4,418	-0.05%
2019/06/12	2	19.20	0	0.00	19.20	2	4,474	0.04%
2019/06/10	1	18.95	0	0.00	18.90	1	4,831	0.02%
2019/05/15	17	18.30	0	0.00	18.30	17	8,498	0.20%
2019/05/14	2	17.65	0	0.00	18.15	2	8,557	0.02%
2019/05/10	2	18.30	0	0.00	18.25	2	8,636	0.02%
2019/05/09	1	18.55	1	18.75	18.20	0	8,684	0.00%
2019/05/07	2	19.25	0	0.00	19.10	2	8,754	0.02%
2019/05/06	2	18.90	0	0.00	18.90	2	8,890	0.02%
2019/05/03	3	19.55	0	0.00	19.50	3	8,868	0.03%
2019/05/02	0	0.00	1	19.50	19.50	-1	8,861	-0.01%
2019/04/26	1	20.55	30	20.70	20.55	-29	8,746	-0.33%
2019/04/24	2	20.90	24	21.28	20.85	-22	8,691	-0.25%
2019/04/23	21	22.13	24	22.37	21.65	-3	8,579	-0.03%
2019/04/22	0	0.00	2	21.43	21.65	-2	8,170	-0.02%
2019/04/19	0	0.00	4	20.90	20.90	-4	8,086	-0.05%
2019/04/18	4	20.79	8	20.71	20.70	-4	8,058	-0.05%
2019/04/17	1	21.40	0	0.00	21.30	1	7,997	0.01%
2019/04/16	18	22.04	4	22.05	21.85	14	7,921	0.18%
2019/04/15	8	21.61	3	21.80	21.60	5	7,713	0.06%
2019/04/11	2.2	21.55	1	21.60	21.10	1.2	7,598	0.02%
2019/04/10	0	0.00	1	21.30	21.45	-1	7,498	-0.01%
2019/04/09	4	21.16	0	0.00	21.10	4	7,482	0.05%
2019/04/03	16	21.31	13	21.33	21.15	3	7,446	0.04%
2019/04/02	1	20.90	1	21.15	20.80	0	7,366	0.00%
2019/03/28	11	20.48	0	0.00	20.40	11	7,281	0.15%
2019/03/27	0	0.00	5	20.95	20.85	-5	7,371	-0.07%
2019/03/26	1	21.70	1	21.70	21.30	0	7,649	0.00%
2019/03/22	1	22.00	11	21.81	21.30	-10	7,428	-0.13%
2019/03/21	11	21.01	1	22.15	22.15	10	7,226	0.14%
2019/03/20	1	20.90	6	21.01	20.90	-5	7,022	-0.07%
2019/03/19	0	0.00	2	20.80	20.75	-2	7,005	-0.03%
2019/03/18	7	21.21	8	21.35	21.15	-1	6,945	-0.01%
2019/03/15	0	0.00	2	20.40	20.70	-2	6,757	-0.03%
2019/03/14	0	0.00	12	20.44	20.55	-12	6,726	-0.18%
2019/03/13	3	20.82	2	21.00	20.70	1	6,777	0.01%
2019/03/08	3	20.82	1	20.85	20.50	2	6,674	0.03%
2019/03/07	36	20.93	13	20.85	20.80	23	6,451	0.36%
2019/03/06	6	20.68	4	20.84	20.75	2	6,282	0.03%
2019/03/05	0	0.00	4	20.64	20.50	-4	6,401	-0.06%
2019/03/04	16	20.75	1	20.80	20.90	15	6,402	0.23%
2019/02/27	7	20.72	4	20.79	20.60	3	6,134	0.05%
2019/02/26	4	20.28	5	19.94	19.90	-1	5,759	-0.02%
2019/02/25	2	20.38	4	20.31	20.20	-2	5,731	-0.03%
2019/02/22	21	20.56	7	20.56	20.25	14	5,680	0.25%
2019/02/21	2	20.08	5	19.93	20.60	-3	5,529	-0.05%
2019/02/20	20	20.20	4	20.30	20.15	16	5,470	0.29%
2019/02/19	16	19.89	4	19.78	19.90	12	5,320	0.23%
2019/02/18	19	20.47	20	20.64	20.30	-1	5,299	-0.02%
2019/02/15	5	19.61	25	19.62	19.75	-20	5,062	-0.40%
2019/02/14	16	18.05	16	18.90	19.55	0	4,542	0.00%
2019/02/13	3	17.68	2	17.68	17.80	1	4,384	0.02%
2019/02/12	1	17.50	3	17.60	17.60	-2	4,524	-0.04%
2019/01/30	1	17.25	5	17.04	17.00	-4	4,689	-0.09%
2019/01/29	3	17.03	1	17.05	17.05	2	4,771	0.04%
2019/01/28	1	17.20	1	17.30	17.05	0	4,912	0.00%
2019/01/25	5	16.93	4	16.91	17.10	1	5,187	0.02%
2019/01/21	0	0.00	1	16.95	16.60	-1	5,589	-0.02%
2019/01/17	1	16.30	1	16.25	16.50	0	5,662	0.00%
2019/01/15	2	16.53	1	16.45	16.55	1	5,809	0.02%
2019/01/07	2	16.30	2	16.30	16.40	0	6,030	0.00%
2019/01/04	0	0.00	3	15.40	15.60	-3	6,167	-0.05%
2018/12/27	2	16.80	2	16.55	16.50	0	6,529	0.00%
2018/12/26	2	16.70	4	16.75	16.35	-2	6,578	-0.03%
2018/12/25	2	16.40	1	16.55	16.50	1	6,623	0.02%
2018/12/22	0	0.00	5	17.15	17.15	-5	6,778	-0.07%
2018/12/21	4	17.33	4	17.44	17.30	0	6,885	0.00%
2018/12/20	0	0.00	5	17.65	17.15	-5	7,010	-0.07%
2018/12/19	17	18.52	27	18.35	18.35	-10	6,916	-0.14%
2018/12/18	6	17.29	7	17.39	17.50	-1	6,619	-0.02%
2018/12/17	22	17.20	29	17.22	17.05	-7	6,574	-0.11%
2018/12/14	1	16.60	0	0.00	16.90	1	6,543	0.02%
2018/12/12	10	17.10	1	17.05	17.10	9	6,567	0.14%
2018/12/07	1	17.25	1	17.35	17.40	0	6,846	0.00%
2018/12/06	4	17.39	1	18.40	16.80	3	6,864	0.04%
2018/12/05	0	0.00	2	18.28	18.30	-2	6,779	-0.03%
2018/12/03	4	18.78	7	18.46	18.50	-3	6,770	-0.04%
2018/11/30	5	18.10	0	0.00	17.85	5	6,647	0.08%
2018/11/29	0	0.00	5	17.65	17.60	-5	6,593	-0.08%
2018/11/28	5	17.70	5	17.85	17.70	0	6,479	0.00%
2018/11/27	1	17.00	1	17.00	17.20	0	6,256	0.00%
2018/11/26	1	16.50	1	16.70	16.55	0	6,309	0.00%
2018/11/22	0	0.00	4	17.04	16.65	-4	6,292	-0.06%
2018/11/21	2	16.78	3	16.95	17.10	-1	6,290	-0.02%
2018/11/20	7	17.22	5	17.23	16.80	2	6,274	0.03%
2018/11/19	2	16.80	2	16.75	17.10	0	6,144	0.00%
2018/11/16	3	16.72	5	16.73	16.55	-2	6,064	-0.03%
2018/11/15	1	16.65	0	0.00	16.50	1	6,016	0.02%
2018/11/14	0	0.00	1	17.05	17.00	-1	5,907	-0.02%
2018/11/13	2	16.63	4	16.51	17.00	-2	5,903	-0.03%
2018/11/12	4	16.99	1	17.10	16.80	3	5,826	0.05%
2018/11/09	3	16.48	3	16.50	17.15	0	5,681	0.00%
2018/11/08	14	16.63	6	16.78	16.45	8	5,594	0.14%
2018/11/07	4	16.44	3	16.55	16.30	1	5,495	0.02%
2018/11/06	2	16.65	0	0.00	16.30	2	5,555	0.04%
2018/11/05	9	16.79	4	16.91	16.70	5	5,505	0.09%
2018/11/02	8	16.09	9	16.15	16.70	-1	5,372	-0.02%
2018/10/31	8	15.55	3	15.47	15.30	5	5,056	0.10%
2018/10/30	6	14.93	7	14.84	15.20	-1	4,960	-0.02%
2018/10/26	1	13.70	2	13.83	13.95	-1	4,903	-0.02%
2018/10/23	10	15.23	4	15.30	14.95	6	4,996	0.12%
2018/10/19	1	14.40	0	0.00	14.40	1	5,037	0.02%
2018/10/15	0	0.00	4	15.00	15.00	-4	6,193	-0.06%
2018/10/12	5	14.06	10	14.60	14.75	-5	6,200	-0.08%
2018/10/11	5	15.29	0	0.00	15.25	5	6,345	0.08%
2018/10/09	7	17.75	3	17.05	16.90	4	6,329	0.06%
2018/10/08	11	19.04	0	0.00	18.30	11	6,201	0.18%
2018/10/05	0	0.00	3	19.80	19.80	-3	6,196	-0.05%
2018/10/04	7	20.65	7	20.46	20.40	0	6,228	0.00%
2018/10/03	0	0.00	5	20.31	20.30	-5	6,317	-0.08%
2018/10/02	6	21.63	2	21.23	20.35	4	6,449	0.06%
2018/09/28	5	21.75	0	0.00	21.60	5	6,984	0.07%
2018/09/27	10	21.72	8	21.49	21.60	2	6,970	0.03%
2018/09/26	0	0.00	1	21.10	21.20	-1	6,871	-0.01%
2018/09/18	1	20.00	1	20.55	20.00	0	7,955	0.00%
2018/09/14	21	21.32	0	0.00	21.60	21	8,374	0.25%
2018/09/11	2	19.85	0	0.00	20.20	2	10,171	0.02%
2018/09/10	1	19.50	0	0.00	19.50	1	10,344	0.01%
2018/09/07	6	21.65	4	22.20	21.65	2	10,298	0.02%
2018/09/06	0	0.00	3	23.30	22.80	-3	10,366	-0.03%
2018/09/04	1	23.55	0	0.00	23.45	1	10,421	0.01%
2018/08/31	9	24.32	0	0.00	24.00	9	10,473	0.09%
2018/08/17	12	22.58	0	0.00	22.55	12	11,181	0.11%
2018/08/16	10	22.01	4	22.55	22.55	6	11,174	0.05%
2018/08/15	8	22.76	5	22.25	22.25	3	11,171	0.03%
2018/08/14	9	23.40	8	23.35	23.35	1	11,104	0.01%
2018/08/13	0	0.00	5	23.35	22.75	-5	11,218	-0.04%
2018/08/10	7	24.89	0	0.00	24.80	7	11,066	0.06%
2018/08/09	3	25.85	0	0.00	25.80	3	11,022	0.03%
2018/08/08	9	26.49	0	0.00	26.10	9	11,075	0.08%
2018/08/06	5	27.35	0	0.00	26.80	5	11,158	0.04%
2018/08/03	1	27.40	0	0.00	27.80	1	11,206	0.01%
2018/08/02	8	27.33	0	0.00	27.10	8	11,191	0.07%
2018/08/01	0	0.00	8	28.95	28.65	-8	11,116	-0.07%
2018/07/31	1	28.70	1	28.90	28.75	0	11,093	0.00%
2018/07/30	5	28.88	1	28.60	28.60	4	11,145	0.04%
2018/07/27	6	29.14	4	29.19	29.50	2	11,101	0.02%
2018/07/25	3	29.67	1	30.00	29.20	2	10,983	0.02%
2018/07/24	24	29.89	15	29.60	29.75	9	10,894	0.08%
2018/07/23	14	29.45	10	29.87	29.00	4	10,692	0.04%
2018/07/20	10	29.55	21	29.52	30.25	-11	10,404	-0.11%
2018/07/19	2	28.20	1	28.45	28.50	1	9,941	0.01%
2018/07/18	16	28.78	16	28.64	28.15	0	9,977	0.00%
2018/07/17	2	27.68	1	27.50	27.50	1	9,791	0.01%
2018/07/16	2	28.40	2	28.33	27.75	0	9,749	0.00%
2018/07/13	12	28.78	9	28.67	28.50	3	9,704	0.03%
2018/07/12	2	28.20	4	28.48	28.20	-2	9,610	-0.02%
2018/07/11	11	28.60	2	28.95	28.70	9	9,559	0.09%
2018/07/10	6	28.60	3	28.60	28.80	3	9,516	0.03%
2018/07/09	15	29.01	14	28.93	28.90	1	9,332	0.01%
2018/07/06	0	0.00	14	28.68	29.10	-14	8,951	-0.16%
2018/07/05	2	27.03	2	27.43	26.70	0	8,674	0.00%
2018/07/04	10	27.12	5	26.75	26.40	5	8,667	0.06%
2018/07/03	11	27.49	7	27.44	27.10	4	8,645	0.05%
2018/07/02	8	28.65	2	28.85	28.30	6	8,549	0.07%
2018/06/29	12	29.10	17	29.28	28.70	-5	8,516	-0.06%
2018/06/28	12	28.86	2	29.58	27.90	10	8,497	0.12%
2018/06/27	9	27.63	24	28.43	29.25	-15	8,282	-0.18%
2018/06/26	20	28.39	6	28.47	28.40	14	7,862	0.18%
2018/06/25	7	28.18	7	30.33	27.90	0	7,912	0.00%
2018/06/22	35	31.48	32	31.66	30.00	3	7,719	0.04%
2018/06/21	43	29.90	65	31.20	31.15	-22	7,077	-0.31%
2018/06/20	15	28.21	20	28.33	28.90	-5	6,337	-0.08%
2018/06/19	2	25.80	3	25.40	26.95	-1	5,755	-0.02%
2018/06/15	1	25.90	0	0.00	25.15	1	5,566	0.02%
2018/06/13	10	25.90	15	25.47	25.45	-5	5,452	-0.09%
2018/06/11	5	25.35	0	0.00	25.35	5	5,462	0.09%
2018/06/08	9	26.00	0	0.00	26.00	9	5,461	0.16%
2018/06/06	0	0.00	5	27.02	27.05	-5	5,647	-0.09%
2018/06/05	3	26.68	2	27.10	26.65	1	5,842	0.02%
2018/06/04	11	26.54	0	0.00	26.10	11	5,868	0.19%
2018/06/01	6	26.85	5	26.55	26.90	1	5,796	0.02%
2018/05/31	15	27.61	5	28.25	26.50	10	5,749	0.17%
2018/05/30	5	28.92	0	0.00	28.35	5	5,640	0.09%
2018/05/29	3	26.15	11	28.23	28.90	-8	5,324	-0.15%
2018/05/28	3	26.45	3	26.60	26.30	0	5,210	0.00%
2018/05/25	3	26.20	0	0.00	26.10	3	5,249	0.06%
2018/05/24	7	26.94	3	27.08	26.65	4	5,281	0.08%
2018/05/23	0	0.00	1	27.00	26.60	-1	5,324	-0.02%
2018/05/22	0	0.00	6	27.52	27.05	-6	5,393	-0.11%
2018/05/21	7	27.55	4	27.58	27.80	3	5,422	0.06%
2018/05/17	4	26.76	3.1	26.99	26.55	0.9	5,550	0.02%
2018/05/16	10	27.00	24	26.68	27.60	-14	5,693	-0.25%
2018/05/11	3	26.30	8	26.06	26.65	-5	6,014	-0.08%
2018/05/10	1	26.20	0	0.00	25.20	1	5,914	0.02%
2018/05/08	5	25.15	0	0.00	25.05	5	5,890	0.08%
2018/05/07	0	0.00	1	24.20	25.05	-1	5,933	-0.02%
2018/05/04	1	23.90	1	24.30	23.90	0	5,922	0.00%
2018/05/03	1	23.85	1	24.05	23.85	0	5,928	0.00%
2018/05/02	2	23.78	3	23.82	23.70	-1	5,947	-0.02%
2018/04/30	1	23.25	7	23.18	23.25	-6	5,972	-0.10%
2018/04/27	1	21.20	60	21.38	22.30	-59	6,007	-0.98%
2018/04/26	4	20.66	3	21.53	21.00	1	6,148	0.02%
2018/04/25	15	21.21	8	21.26	21.60	7	6,620	0.11%
2018/04/24	2	20.03	2	20.40	20.90	0	6,808	0.00%
2018/04/23	10	21.14	4	21.24	21.00	6	6,836	0.09%
2018/04/20	0	0.00	3	22.62	22.65	-3	7,062	-0.04%
2018/04/19	2	22.25	2	22.55	22.55	0	7,196	0.00%
2018/04/18	0	0.00	1	22.85	22.30	-1	7,466	-0.01%
2018/04/16	11	23.45	1	23.65	23.20	10	7,687	0.13%
2018/04/12	0	0.00	4	23.45	23.10	-4	8,475	-0.05%
2018/04/11	0	0.00	1	23.45	23.40	-1	8,792	-0.01%
2018/04/10	2	23.75	0	0.00	23.00	2	9,255	0.02%
2018/04/09	5	24.50	0	0.00	24.35	5	9,832	0.05%
2018/04/03	2	25.90	0	0.00	25.75	2	10,503	0.02%
2018/04/02	0	0.00	5	27.15	26.50	-5	11,171	-0.04%
2018/03/31	71	27.38	56	27.24	27.20	15	11,562	0.13%
2018/03/29	0.1	25.60	0	0.00	25.65	0.1	11,564	0.00%
2018/03/28	52	27.03	0	0.00	25.90	52	11,759	0.44%
2018/03/23	8	24.44	0	0.00	24.00	8	11,587	0.07%
2018/03/22	1	26.00	0	0.00	26.05	1	11,667	0.01%
2018/03/20	1	26.75	0	0.00	26.80	1	12,025	0.01%
2018/03/14	0	0.00	13	27.35	27.55	-13	13,175	-0.10%
2018/03/13	5	27.60	5	28.11	27.65	0	13,221	0.00%
2018/03/12	1	28.20	0	0.00	28.20	1	13,332	0.01%
2018/03/09	18	26.14	4	25.70	26.70	14	13,288	0.11%
2018/03/08	8	27.93	0	0.00	27.55	8	13,430	0.06%
2018/03/06	0	0.00	4	29.05	28.85	-4	13,904	-0.03%
2018/03/01	0	0.00	1	30.00	30.20	-1	14,737	-0.01%
2018/02/23	5	30.10	5	30.56	30.10	0	15,273	0.00%
2018/02/22	2	30.55	0	0.00	30.50	2	15,393	0.01%
2018/02/21	5	29.40	5	29.15	29.70	0	15,313	0.00%
2018/02/12	1	28.05	1	27.80	27.80	0	15,343	0.00%
2018/02/09	0	0.00	5	26.15	26.60	-5	15,288	-0.03%
2018/02/08	39	28.90	6	29.19	28.65	33	15,097	0.22%
2018/02/07	6	29.82	3	29.30	28.20	3	14,990	0.02%
2018/02/06	20	29.41	6	29.99	29.35	14	15,184	0.09%
2018/02/05	0	0.00	1	33.15	32.60	-1	14,999	-0.01%
2018/02/02	0	0.00	30	35.56	35.45	-30	14,916	-0.20%
2018/01/31	1	36.20	6	35.77	35.95	-5	15,019	-0.03%
2018/01/30	2	37.20	0	0.00	35.60	2	15,085	0.01%
2018/01/29	5	36.40	0	0.00	36.30	5	15,087	0.03%
2018/01/26	2	35.15	0	0.00	35.20	2	15,090	0.01%
2018/01/24	1	36.30	0	0.00	36.05	1	15,375	0.01%
2018/01/22	6	36.06	12	35.68	37.00	-6	15,884	-0.04%
2018/01/19	8	36.31	8	37.18	35.80	0	15,980	0.00%
2018/01/18	0	0.00	3	39.95	39.55	-3	15,534	-0.02%
2018/01/17	2	41.30	7	41.13	40.95	-5	15,414	-0.03%
2018/01/16	15	41.40	2	41.53	41.30	13	15,409	0.08%
2018/01/15	8	39.93	6	39.96	40.10	2	15,291	0.01%
2018/01/12	1	42.60	2	40.70	40.25	-1	15,232	-0.01%
2018/01/09	11	40.10	11.4	39.51	41.20	-0.4	15,144	0.00%
2018/01/08	0	0.00	4	41.44	40.50	-4	15,071	-0.03%
2018/01/05	6	44.22	1	44.55	44.35	5	14,699	0.03%
2018/01/04	22	45.71	20	44.13	44.15	2	14,418	0.01%
2018/01/03	1	43.65	2	42.85	44.80	-1	13,966	-0.01%
2018/01/02	83	37.83	86	40.70	40.75	-3	13,344	-0.02%