達運 (6120)-凱基-基隆券商分點個股進出

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
15.70
漲跌
▲0.35
漲幅
+2.28%
成交量
4,884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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	0	0.00	10	15.80	15.70	-10	9,862	-0.10%
2024/05/15	10	15.50	0	0.00	15.50	10	10,424	0.10%
2024/05/10	0	0.00	45	15.71	15.80	-45	10,718	-0.42%
2024/05/09	40	15.95	0	0.00	15.80	40	10,793	0.37%
2024/05/08	0	0.00	10	15.70	15.65	-10	10,798	-0.09%
2024/05/07	10	15.30	0	0.00	15.55	10	10,891	0.09%
2024/05/03	7	15.59	1	15.70	15.45	6	10,980	0.05%
2024/05/02	50	16.96	32	17.08	17.00	18	10,665	0.17%
2024/04/30	10	17.20	0	0.00	17.00	10	10,716	0.09%
2024/04/29	3	17.20	2	17.25	17.50	1	10,872	0.01%
2024/04/26	0	0.00	5	17.10	17.00	-5	10,955	-0.05%
2024/04/25	1	16.95	0	0.00	16.85	1	11,515	0.01%
2024/04/23	7	16.71	0	0.00	16.70	7	12,508	0.06%
2024/04/22	2	15.95	5	16.90	16.80	-3	12,501	-0.02%
2024/04/19	7	15.93	12	15.63	15.75	-5	12,587	-0.04%
2024/04/18	1	16.05	6	16.00	15.90	-5	13,006	-0.04%
2024/04/17	10.7	15.80	0	0.00	15.60	10.7	14,719	0.07%
2024/04/16	7	15.67	0	0.00	15.60	7	15,102	0.05%
2024/04/15	5	16.45	0	0.00	16.40	5	15,356	0.03%
2024/04/11	0	0.00	5	17.35	17.15	-5	15,201	-0.03%
2024/04/10	0	0.00	1	17.60	17.55	-1	15,264	-0.01%
2024/04/09	7	17.86	11.2	17.79	17.25	-4.2	15,120	-0.03%
2024/04/08	20	18.69	11	19.03	17.90	9	14,805	0.06%
2024/04/03	18	17.56	21	18.51	18.60	-3	13,686	-0.02%
2024/04/02	21	17.07	7	17.11	16.95	14	12,806	0.11%
2024/04/01	1	16.55	0	0.00	16.55	1	12,262	0.01%
2024/03/27	0	0.00	5	15.95	15.95	-5	12,044	-0.04%
2024/03/26	0	0.00	1	16.05	15.90	-1	12,016	-0.01%
2024/03/25	3	16.33	14	16.33	16.25	-11	11,947	-0.09%
2024/03/18	5	15.75	21	16.00	15.95	-16	11,743	-0.14%
2024/03/15	21	15.61	0	0.00	15.75	21	11,764	0.18%
2024/03/13	5	16.50	1	16.30	15.95	4	11,681	0.03%
2024/03/12	3	16.93	7	17.09	16.95	-4	11,466	-0.03%
2024/03/11	0	0.00	20	16.25	16.50	-20	11,000	-0.18%
2024/03/08	6	15.22	0	0.00	15.00	6	10,733	0.06%
2024/03/07	0	0.00	1	15.60	15.35	-1	10,660	-0.01%
2024/03/06	11	15.65	4	15.96	15.60	7	10,579	0.07%
2024/03/05	9	15.84	19	16.03	16.05	-10	10,524	-0.10%
2024/03/01	18	15.65	0	0.00	15.40	18	10,307	0.17%
2024/02/26	0	16.25	1	16.25	16.20	-1	10,170	-0.01%
2024/02/23	2	16.77	12	16.63	16.20	-10	10,157	-0.10%
2024/02/22	5	16.40	2	16.50	16.35	3	10,080	0.03%
2024/02/21	0	0.00	1	16.55	16.50	-1	10,022	-0.01%
2024/02/20	0	0.00	11	16.72	16.65	-11	9,965	-0.11%
2024/02/19	2	17.23	7	17.20	16.85	-5	9,869	-0.05%
2024/02/16	1	17.10	15	17.02	17.10	-14	9,692	-0.14%
2024/02/15	0	0.00	41	16.23	16.30	-41	9,410	-0.44%
2024/02/05	1	15.65	0	0.00	15.75	1	9,238	0.01%
2024/02/01	0	0.00	0.2	15.52	15.35	-0.2	9,110	0.00%
2024/01/30	5	16.00	2	16.10	16.10	3	8,903	0.03%
2024/01/29	0	0.00	5	15.75	15.85	-5	8,780	-0.06%
2024/01/26	3	15.80	0.2	15.95	15.80	2.8	8,713	0.03%
2024/01/24	5	16.30	6	16.49	16.25	-1	8,453	-0.01%
2024/01/23	17	16.71	10	16.60	16.40	7	8,338	0.08%
2024/01/22	6	16.59	3	16.67	16.45	3	8,093	0.04%
2024/01/19	4	17.09	49	17.46	16.90	-45	7,868	-0.57%
2024/01/18	104.2	17.25	88.1	17.27	17.45	16.2	7,224	0.22%	大買/
2024/01/17	3	15.90	5.5	15.94	15.90	-2.5	6,305	-0.04%
2024/01/16	4.2	16.81	4	16.56	16.40	0.2	6,114	0.00%
2024/01/15	3	17.10	34	16.99	16.80	-31	5,822	-0.53%
2024/01/12	13	16.70	33	16.75	16.80	-20	5,465	-0.37%
2024/01/11	134.5	16.97	108	17.13	16.45	26.5	4,982	0.53%	大買/大賣/
2024/01/10	15	14.50	25	15.28	16.25	-10	3,206	-0.31%
2024/01/09	35	14.82	23	14.96	14.80	12	2,785	0.43%
2024/01/05	1	14.05	0	0.00	14.15	1	2,603	0.04%
2024/01/04	10	14.45	3	14.25	14.15	7	2,574	0.27%
2024/01/03	3	13.70	0	0.00	13.75	3	2,566	0.12%
2023/12/25	2	13.25	0	0.00	13.15	2	3,068	0.07%
2023/12/18	3	13.45	0	0.00	13.45	3	3,336	0.09%
2023/12/11	0	0.00	11	14.10	13.80	-11	4,219	-0.26%
2023/12/05	1	14.00	0	0.00	13.85	1	4,991	0.02%
2023/11/22	15	14.25	10	14.15	14.10	5	5,085	0.10%
2023/11/20	10	13.90	0	0.00	13.90	10	5,056	0.20%
2023/11/16	8	13.85	0	0.00	13.60	8	5,154	0.16%
2023/11/15	0	0.00	3	13.75	13.65	-3	5,166	-0.06%
2023/11/10	0	0.00	3	13.35	13.40	-3	5,277	-0.06%
2023/11/09	0	0.00	125	13.75	13.55	-125	5,324	-2.35%	大賣/鉅額交易
2023/11/08	23	14.08	0	0.00	13.90	23	5,343	0.43%
2023/11/07	0	0.00	39	13.97	13.90	-39	5,473	-0.71%
2023/10/31	16	14.09	0	0.00	13.80	16	6,021	0.27%
2023/10/26	0	0.00	3	14.15	14.10	-3	6,188	-0.05%
2023/10/23	5	13.70	0	0.00	14.00	5	6,551	0.08%
2023/10/20	2	13.48	5	13.54	13.50	-3	6,653	-0.05%
2023/10/18	1	13.90	1	14.05	13.90	0	6,942	0.00%
2023/10/17	0	0.00	1.2	14.16	14.15	-1.2	7,104	-0.02%
2023/10/16	50	14.49	0	0.00	14.30	50	7,417	0.67%
2023/10/13	1	14.80	0	0.00	14.70	1	7,394	0.01%
2023/10/11	5	15.10	1	15.10	14.75	4	7,913	0.05%
2023/10/06	0	0.00	1	16.00	15.90	-1	8,521	-0.01%
2023/10/05	2	16.80	7	16.50	16.30	-5	9,007	-0.06%
2023/10/04	2	16.05	2	15.78	16.20	0	9,543	0.00%
2023/10/03	10	15.91	1	15.80	16.05	9	9,820	0.09%
2023/09/26	2	15.85	0	0.00	15.80	2	9,679	0.02%
2023/09/22	1	15.55	11	16.05	16.00	-10	9,645	-0.10%
2023/09/20	8	15.47	4	15.58	15.55	4	9,535	0.04%
2023/09/19	36	15.78	1	15.95	15.85	35	9,608	0.36%
2023/09/18	0	0.00	11.5	16.25	16.10	-11.5	9,959	-0.12%
2023/09/15	10	15.80	5	15.60	15.55	5	10,661	0.05%
2023/09/14	4	16.01	9	15.73	15.70	-5	10,989	-0.05%
2023/09/13	4.5	15.11	4	15.16	14.95	0.5	11,493	0.00%
2023/09/12	146	15.28	14	15.70	14.50	132	11,354	1.16%	大買/鉅額交易
2023/09/11	0	0.00	5	15.50	15.50	-5	10,920	-0.05%
2023/09/07	5	14.20	0	0.00	14.10	5	10,884	0.05%
2023/09/06	2	14.70	0	0.00	14.60	2	10,845	0.02%
2023/08/28	0	14.40	1	14.35	14.40	-1	10,894	-0.01%
2023/08/24	1	15.00	0	0.00	14.85	1	10,970	0.01%
2023/08/23	0	0.00	6	14.40	14.50	-6	10,905	-0.06%
2023/08/22	10.7	14.65	3	14.80	14.60	7.7	10,845	0.07%
2023/08/18	6	15.10	1	15.10	15.10	5	10,763	0.05%
2023/08/17	0	0.00	10	15.45	15.45	-10	10,708	-0.09%
2023/08/16	5	15.10	0	0.00	15.10	5	10,657	0.05%
2023/08/15	0	0.00	5	15.50	15.45	-5	10,600	-0.05%
2023/08/14	10	14.80	0	0.00	14.85	10	10,529	0.09%
2023/08/11	5	15.00	0	0.00	15.30	5	10,457	0.05%
2023/08/10	1	14.55	2	14.30	14.70	-1	10,312	-0.01%
2023/08/09	0.3	15.10	0	15.10	15.10	0.2	10,074	0.00%
2023/08/08	0	0.00	15	16.95	16.75	-15	9,895	-0.15%
2023/08/07	0	0.00	0	16.50	16.50	0	9,784	0.00%
2023/08/04	0	0.00	1	16.15	16.25	-1	9,731	-0.01%
2023/08/02	5	16.40	0	0.00	16.15	5	9,702	0.05%
2023/08/01	10	16.63	0.1	16.65	16.65	9.9	9,609	0.10%
2023/07/31	5	17.20	6	16.91	16.65	-1	9,576	-0.01%
2023/07/28	0	0.00	52	16.86	16.95	-52	9,484	-0.55%
2023/07/27	52	17.43	0	17.10	17.20	52	9,398	0.55%
2023/07/26	5	16.90	1	17.19	16.45	4	9,213	0.04%
2023/07/25	1	17.70	0	0.00	17.65	1	8,969	0.01%
2023/07/24	0	0.00	108	17.29	17.25	-108	8,812	-1.23%	大賣/鉅額交易
2023/07/21	12	18.13	4	18.05	17.70	8	8,670	0.09%
2023/07/20	12	19.01	5	19.28	18.90	7	8,434	0.08%
2023/07/19	2	19.40	32	19.00	19.20	-30	8,219	-0.36%
2023/07/18	10	18.45	17	18.30	18.20	-7	7,875	-0.09%
2023/07/17	4	18.70	9.2	19.14	18.95	-5.2	7,689	-0.07%
2023/07/14	8.1	18.70	5	19.13	18.75	3.1	7,505	0.04%
2023/07/13	72.3	19.21	77	19.52	19.15	-4.7	7,164	-0.07%
2023/07/12	45	18.22	48	18.10	18.90	-3	6,415	-0.05%
2023/07/11	293	17.78	230	17.76	17.70	63	5,935	1.06%	大買/大賣/
2023/07/10	40	16.66	1	16.60	17.50	39	5,248	0.74%
2023/07/07	0	0.00	0	15.85	15.95	0	4,908	0.00%
2023/07/06	1	15.35	0	0.00	15.40	1	4,824	0.02%
2023/07/04	0.2	14.95	0	14.98	14.90	0.1	4,762	0.00%
2023/06/29	1	14.70	0	0.00	14.70	1	4,689	0.02%
2023/06/27	0	0.00	1	14.80	14.40	-1	4,644	-0.02%
2023/06/26	26	16.29	48	16.15	15.25	-22	4,497	-0.49%
2023/06/21	36.1	16.07	30	16.13	15.85	6	4,000	0.15%
2023/06/20	10	14.15	16	15.19	15.55	-6	3,047	-0.20%
2023/06/19	55	14.17	59	14.25	14.15	-4	2,575	-0.16%
2023/06/16	0	0.00	0.1	13.55	13.55	-0.1	1,831	0.00%
2023/06/15	2	11.55	1	12.35	12.35	1	1,761	0.06%
2023/06/14	2	11.35	1	11.25	11.25	1	1,665	0.06%
2023/06/09	6	11.00	3	10.87	10.85	3	1,595	0.19%
2023/06/08	0	0.00	2	10.65	10.60	-2	1,567	-0.13%
2023/06/07	0	0.00	3	10.83	10.80	-3	1,573	-0.19%
2023/06/06	4	10.86	0	0.00	10.90	4	1,579	0.25%
2023/06/05	3	11.02	0	0.00	10.85	3	1,580	0.19%
2023/05/30	1	10.70	1	11.05	10.65	0	1,441	0.00%
2023/05/26	0	0.00	2	10.55	10.25	-2	1,375	-0.15%
2023/05/23	1	10.45	0	0.00	10.45	1	1,436	0.07%
2023/05/17	0	0.00	5	10.45	10.40	-5	1,528	-0.33%
2023/05/11	0	0.00	5	10.10	10.05	-5	1,583	-0.32%
2023/04/21	5	10.50	0	0.00	10.40	5	1,637	0.31%
2023/04/14	5	11.05	38	10.98	11.15	-33	1,448	-2.28%
2023/03/22	1	10.75	5	10.70	10.60	-4	1,209	-0.33%
2023/03/21	5	10.60	0	0.00	10.60	5	1,145	0.44%
2023/03/15	7	10.05	0	0.00	9.96	7	1,071	0.65%
2023/02/20	0	0.00	2	10.20	10.20	-2	868	-0.23%
2023/02/17	7	10.04	0	0.00	9.99	7	841	0.83%
2023/02/14	0	9.63	0	0.00	9.78	0	782	0.00%
2022/12/01	0	0.00	1	9.23	9.18	-1	832	-0.12%
2022/11/24	0	0.00	1	9.11	9.13	-1	1,201	-0.08%
2022/11/16	0	0.00	50	9.18	9.15	-50	1,273	-3.93%
2022/11/08	0	9.10	0	0.00	8.95	0	1,411	0.00%
2022/11/07	0	9.07	0	0.00	9.00	0	1,421	0.00%
2022/10/25	0	0.00	3	9.04	8.94	-3	1,546	-0.19%
2022/10/21	0	0.00	2	8.77	8.75	-2	1,552	-0.13%
2022/09/27	0.1	8.67	0	0.00	8.62	0.1	1,701	0.00%
2022/09/19	0.1	9.44	0	0.00	9.31	0.1	1,773	0.00%
2022/09/12	1	9.50	0	0.00	9.40	1	1,896	0.05%
2022/09/06	0.1	9.70	0	0.00	9.45	0.1	1,940	0.00%
2022/09/02	2.1	10.00	0	0.00	9.90	2.1	1,958	0.10%
2022/08/25	0	0.00	7	10.50	10.45	-7	2,126	-0.33%
2022/08/16	0.1	10.50	0	0.00	10.35	0.1	2,798	0.00%
2022/08/15	2	10.40	0	0.00	10.50	2	3,127	0.06%
2022/08/10	0	0.00	3	10.10	10.10	-3	3,125	-0.10%
2022/08/05	0	0.00	5	10.05	10.05	-5	3,160	-0.16%
2022/08/04	1	9.85	0	0.00	9.73	1	3,161	0.03%
2022/08/02	0.1	10.19	0	0.00	10.10	0.1	3,148	0.00%
2022/07/25	0	0.00	2	10.20	10.15	-2	3,133	-0.06%
2022/07/21	0	0.00	16	10.04	10.10	-16	3,151	-0.51%
2022/07/18	1	9.73	0	0.00	9.80	1	3,153	0.03%
2022/07/14	0	0.00	0.1	9.28	9.40	-0.1	3,157	0.00%
2022/07/06	0	0.00	1	9.14	9.02	-1	3,190	-0.03%
2022/06/30	3	9.84	0	0.00	9.68	3	3,217	0.09%
2022/06/28	0	0.00	2	10.05	10.10	-2	3,243	-0.06%
2022/06/27	0	0.00	4	10.15	10.25	-4	3,251	-0.12%
2022/06/24	2	9.97	2	10.05	10.00	0	3,266	0.00%
2022/06/23	2	9.95	5	10.10	9.85	-3	3,276	-0.09%
2022/06/22	5	9.73	0	0.00	9.76	5	3,260	0.15%
2022/06/20	6	9.72	0	0.00	9.66	6	3,264	0.18%
2022/06/17	0.1	10.20	0	0.00	10.10	0.1	3,231	0.00%
2022/06/13	1	10.20	0	0.00	10.15	1	3,251	0.03%
2022/06/10	2	10.60	0	0.00	10.45	2	3,247	0.06%
2022/06/09	10	10.65	0	0.00	10.60	10	3,235	0.31%
2022/06/02	1	10.75	1	10.90	10.75	0	3,155	0.00%
2022/06/01	1	10.85	0	0.00	10.70	1	2,944	0.03%
2022/05/31	10	10.85	0	0.00	10.65	10	2,886	0.35%
2022/05/30	16	10.40	6	10.36	10.40	10	2,659	0.38%
2022/05/27	10	10.40	6	10.55	10.45	4	2,700	0.15%
2022/05/26	0	0.00	2	10.30	10.15	-2	2,557	-0.08%
2022/05/25	2	10.20	0	0.00	10.25	2	2,553	0.08%
2022/05/24	6	10.38	0	0.00	10.25	6	2,575	0.23%
2022/05/23	12	11.25	2	10.90	10.90	10	2,451	0.41%
2022/05/20	0	10.95	0	0.00	10.75	0	2,152	0.00%
2022/05/19	0	11.00	0	0.00	10.85	0	2,164	0.00%
2022/05/04	10	10.80	0	0.00	10.65	10	2,457	0.41%
2022/04/25	7.1	10.80	0	0.00	10.75	7.1	2,627	0.27%
2022/04/08	4	11.55	0	0.00	11.55	4	5,939	0.07%
2022/04/07	5	11.51	0	0.00	11.45	5	6,608	0.08%
2022/03/31	7	12.15	0	0.00	12.10	7	7,157	0.10%
2022/03/30	5	12.25	1	12.25	12.25	4	7,207	0.06%
2022/03/29	1	12.30	0	0.00	12.30	1	7,276	0.01%
2022/03/08	0	0.00	1	12.15	12.15	-1	11,217	-0.01%
2022/03/07	10	12.25	0	0.00	12.20	10	11,190	0.09%
2022/03/04	0	0.00	1	12.90	12.80	-1	11,281	-0.01%
2022/02/23	5	13.55	0	0.00	13.55	5	11,268	0.04%
2022/02/21	0	0.00	1	13.95	14.00	-1	11,304	-0.01%
2022/02/18	1	13.80	0	0.00	13.85	1	11,289	0.01%
2022/02/16	0	0.00	1	14.30	14.10	-1	11,265	-0.01%
2022/02/08	0	0.00	1	13.95	14.00	-1	11,059	-0.01%
2022/01/26	0	0.00	1	12.75	12.70	-1	10,980	-0.01%
2022/01/17	1	13.65	0	0.00	13.65	1	10,791	0.01%
2022/01/11	7	14.03	0	0.00	14.15	7	10,392	0.07%
2022/01/10	1	14.90	1	14.70	14.40	0	10,207	0.00%
2022/01/07	1	14.80	0	0.00	14.55	1	9,773	0.01%
2022/01/05	29	15.07	36	15.24	14.90	-7	9,413	-0.07%
2022/01/04	44	15.22	1	15.40	15.10	43	8,986	0.48%
2022/01/03	171	16.12	138	16.17	16.10	33	8,602	0.38%	大買/大賣/
2021/12/30	3	15.27	9	15.48	16.00	-6	7,340	-0.08%
2021/12/29	0	0.00	16	14.58	14.55	-16	6,655	-0.24%
2021/12/28	10	14.74	6	14.87	14.60	4	6,490	0.06%
2021/12/27	2	14.30	19	14.60	14.45	-17	6,159	-0.28%
2021/12/24	6	14.08	0	0.00	14.10	6	6,077	0.10%
2021/12/22	14	14.59	3	14.82	14.30	11	5,924	0.19%
2021/12/21	0	0.00	1	13.95	13.95	-1	5,385	-0.02%
2021/12/20	1	14.00	0	0.00	14.10	1	5,307	0.02%
2021/12/17	2	14.25	2	14.40	14.00	0	5,250	0.00%
2021/12/16	3	14.62	55	14.75	14.85	-52	5,064	-1.03%
2021/12/15	11	14.93	5	14.64	14.60	6	4,812	0.12%
2021/12/14	15	15.07	21	15.47	14.10	-6	4,038	-0.15%
2021/12/13	1	15.10	1	14.85	15.55	0	3,048	0.00%
2021/12/10	20	13.54	17	13.57	14.15	3	2,758	0.11%
2021/12/09	4	12.29	1	12.50	12.90	3	2,045	0.15%
2021/12/07	1	11.60	0	0.00	11.50	1	1,810	0.06%
2021/12/03	0	0.00	2	11.20	11.20	-2	1,678	-0.12%
2021/11/30	1	10.80	0	0.00	10.85	1	1,681	0.06%
2021/11/26	2	10.85	0	0.00	10.90	2	1,524	0.13%
2021/11/23	3	11.57	0	0.00	11.25	3	1,424	0.21%
2021/11/19	0	0.00	4	11.30	11.30	-4	1,324	-0.30%
2021/11/18	0	0.00	2	11.20	11.50	-2	1,294	-0.15%
2021/11/16	2	11.00	2	11.10	10.90	0	1,240	0.00%
2021/11/12	2	11.05	0	0.00	10.90	2	1,226	0.16%
2021/11/01	0	0.00	2	11.45	11.40	-2	1,313	-0.15%
2021/10/28	2	11.38	0	0.00	11.20	2	1,343	0.15%
2021/10/26	2	11.30	0	0.00	11.20	2	1,332	0.15%
2021/10/18	0	0.00	4	10.65	10.70	-4	1,458	-0.27%
2021/10/05	5	10.10	0	0.00	10.60	5	1,752	0.29%
2021/09/30	0	0.00	2	11.15	11.20	-2	1,703	-0.12%
2021/09/13	2	11.35	0	0.00	11.25	2	1,832	0.11%
2021/09/10	0	0.00	2	11.25	11.25	-2	1,853	-0.11%
2021/09/09	3	11.05	0	0.00	11.20	3	1,861	0.16%
2021/09/08	2	10.90	0	0.00	10.85	2	1,860	0.11%
2021/09/06	3	11.50	0	0.00	11.40	3	1,825	0.16%
2021/08/31	0	0.00	2	11.80	11.90	-2	1,861	-0.11%
2021/08/30	1	12.00	0	0.00	11.85	1	1,869	0.05%
2021/08/26	4	11.95	0	0.00	11.90	4	1,873	0.21%
2021/08/25	2	12.25	0	0.00	12.15	2	1,883	0.11%
2021/08/23	0	0.00	5	12.00	12.15	-5	1,923	-0.26%
2021/08/13	0	0.00	1	12.40	12.25	-1	1,972	-0.05%
2021/08/12	1	12.60	0	0.00	12.65	1	1,974	0.05%
2021/08/10	3.4	13.21	2	13.20	13.15	1.4	1,991	0.07%
2021/08/05	3	13.65	0	0.00	13.55	3	2,111	0.14%
2021/08/04	1	13.95	0	0.00	14.10	1	2,129	0.05%
2021/08/03	1	13.80	0	0.00	13.50	1	2,160	0.05%
2021/07/29	3	13.40	0	0.00	13.40	3	2,286	0.13%
2021/07/22	0	0.00	2	13.70	13.80	-2	2,696	-0.07%
2021/07/21	2	13.15	5	13.30	13.15	-3	2,834	-0.11%
2021/07/19	0	0.00	10	14.14	14.25	-10	3,107	-0.32%
2021/07/14	1	13.45	0	0.00	13.25	1	3,524	0.03%
2021/07/13	4	14.05	1	13.85	13.70	3	3,579	0.08%
2021/07/07	0	0.00	2.1	13.40	13.25	-2.1	3,992	-0.05%
2021/07/06	1	13.55	0	0.00	13.50	1	4,159	0.02%
2021/07/05	1	13.80	0	0.00	13.75	1	4,274	0.02%
2021/07/02	2	13.30	1	13.25	13.35	1	4,318	0.02%
2021/06/30	3	13.60	0	0.00	13.50	3	4,552	0.07%
2021/06/29	0	0.00	1	13.40	13.40	-1	4,776	-0.02%
2021/06/25	1	13.90	0	0.00	14.15	1	5,310	0.02%
2021/06/24	1	13.80	0	0.00	13.85	1	5,440	0.02%
2021/06/18	2	13.80	0	0.00	13.65	2	5,603	0.04%
2021/06/16	1	13.75	0	0.00	13.55	1	6,069	0.02%
2021/05/20	0	0.00	10	12.55	12.50	-10	6,484	-0.15%
2021/05/18	5	11.60	5	11.85	12.30	0	6,486	0.00%
2021/05/17	0	0.00	3	11.20	11.20	-3	6,454	-0.05%
2021/05/14	0.1	12.45	0	0.00	12.40	0.1	6,392	0.00%
2021/05/12	0	0.00	1	13.75	12.70	-1	6,401	-0.02%
2021/05/11	0.1	14.30	2	14.05	14.05	-1.9	6,343	-0.03%
2021/05/06	0	14.50	0	0.00	14.35	0	6,262	0.00%
2021/05/05	1.2	14.85	0	0.00	14.55	1.2	6,200	0.02%
2021/05/04	50.1	15.00	1	14.80	14.80	49.1	6,154	0.80%
2021/05/03	4	16.11	0	0.00	15.85	4	6,039	0.07%
2021/04/29	50	17.70	2.7	17.56	17.05	47.3	5,940	0.80%
2021/04/28	2	18.00	2	17.65	17.75	0	5,858	0.00%
2021/04/27	16.1	17.78	0	0.00	17.70	16.1	5,780	0.28%
2021/04/26	13	18.26	17	18.20	18.25	-4	5,597	-0.07%
2021/04/23	2	18.10	0	0.00	18.00	2	5,401	0.04%
2021/04/22	0	0.00	4	17.80	17.00	-4	5,269	-0.08%
2021/04/21	13	18.17	7	17.99	18.35	6	5,031	0.12%
2021/04/20	0	0.00	5	17.70	17.40	-5	4,900	-0.10%
2021/04/19	2	17.40	0	0.00	17.25	2	4,883	0.04%
2021/04/16	2	17.43	0	0.00	17.40	2	4,822	0.04%
2021/04/15	1	17.35	10	17.65	17.45	-9	4,768	-0.19%
2021/04/14	3	16.60	3	16.55	16.75	0	4,583	0.00%
2021/04/13	6	17.62	3	17.75	16.90	3	4,557	0.07%
2021/04/12	7	17.58	2	17.55	17.70	5	4,493	0.11%
2021/04/09	2	17.80	0	0.00	17.35	2	4,339	0.05%
2021/04/08	0	0.00	10	17.30	17.30	-10	4,247	-0.24%
2021/04/07	5	17.30	3	17.22	17.35	2	4,208	0.05%
2021/04/06	0	0.00	9	17.07	16.85	-9	4,178	-0.22%
2021/04/01	10	17.35	1	17.15	17.00	9	4,311	0.21%
2021/03/31	1	16.90	2	16.95	16.85	-1	4,099	-0.02%
2021/03/30	12	16.12	0	0.00	16.10	12	3,892	0.31%
2021/03/29	1	15.55	0	0.00	15.40	1	3,593	0.03%
2021/03/26	0	0.00	1	14.80	14.80	-1	3,579	-0.03%
2021/03/24	5	15.00	1	14.90	14.90	4	3,567	0.11%
2021/03/22	6	15.15	14	15.59	15.55	-8	3,447	-0.23%
2021/03/19	0	0.00	3	15.00	15.00	-3	3,346	-0.09%
2021/03/18	10	14.40	9	14.79	15.30	1	3,049	0.03%
2021/03/16	7	14.05	0	0.00	14.05	7	2,875	0.24%
2021/03/12	0	0.00	20	14.00	14.00	-20	2,967	-0.67%
2021/03/11	0	0.00	15	14.10	14.05	-15	3,131	-0.48%
2021/03/09	10	13.45	0	0.00	13.65	10	3,383	0.30%
2021/03/08	0	0.00	5	13.62	13.50	-5	3,479	-0.14%
2021/03/05	0	0.00	2	13.70	13.50	-2	3,730	-0.05%
2021/02/25	10	14.20	0	0.00	14.00	10	3,985	0.25%
2021/02/24	0	0.00	2	14.20	13.95	-2	4,016	-0.05%
2021/02/22	0	0.00	2	13.85	14.05	-2	4,684	-0.04%
2021/02/03	150	13.01	150	13.15	13.00	0	4,579	0.00%	大買/大賣/
2021/02/01	0	0.00	4	12.25	12.75	-4	4,465	-0.09%
2021/01/29	5	12.37	5	12.25	12.25	0	4,401	0.00%
2021/01/21	0	0.00	3	12.85	12.40	-3	4,341	-0.07%
2021/01/20	7	12.62	0	0.00	12.50	7	4,325	0.16%
2021/01/15	0	0.00	10	13.55	13.55	-10	4,250	-0.24%
2021/01/14	0	0.00	2	14.05	14.05	-2	4,215	-0.05%
2021/01/13	18	14.21	22	14.18	14.00	-4	4,188	-0.10%
2021/01/12	3	13.45	0	0.00	13.30	3	4,103	0.07%
2021/01/06	8	13.93	1	14.15	13.80	7	4,117	0.17%
2021/01/05	0	0.00	20	14.33	14.30	-20	4,033	-0.50%
2021/01/04	0	0.00	3	14.30	14.25	-3	3,993	-0.08%
2020/12/30	3	14.25	1	14.30	14.25	2	3,931	0.05%
2020/12/29	3	14.40	0	0.00	14.50	3	3,900	0.08%
2020/12/28	162	14.52	155	14.80	14.85	7	3,815	0.18%	大買/大賣/
2020/12/25	2	14.20	0	0.00	14.10	2	3,536	0.06%
2020/12/24	0	0.00	2	14.55	14.05	-2	3,515	-0.06%
2020/12/23	0	0.00	2	13.80	14.15	-2	3,468	-0.06%
2020/12/22	24	14.04	14.1	14.28	13.80	9.9	3,450	0.29%
2020/12/18	5	13.90	0	0.00	13.70	5	3,302	0.15%
2020/12/14	0	0.00	1	14.15	14.15	-1	3,262	-0.03%
2020/12/11	4	13.51	3	13.85	13.60	1	3,222	0.03%
2020/12/08	7	13.88	12	13.88	13.85	-5	3,059	-0.16%
2020/12/07	26	14.50	19	14.19	14.25	7	3,048	0.23%
2020/12/04	12	14.50	13	14.35	14.50	-1	2,894	-0.03%
2020/12/03	6	13.70	1	13.85	13.65	5	2,678	0.19%
2020/12/02	8	13.89	0	0.00	13.90	8	2,725	0.29%
2020/12/01	3	14.25	6	14.25	14.30	-3	2,750	-0.11%
2020/11/30	7	13.64	16	13.62	13.70	-9	2,681	-0.34%
2020/11/27	1	12.95	0	0.00	12.95	1	2,474	0.04%
2020/11/26	1	12.75	3	12.82	12.70	-2	2,480	-0.08%
2020/11/25	0	0.00	13	12.75	12.55	-13	2,452	-0.53%
2020/11/24	1	12.70	0	0.00	12.50	1	2,414	0.04%
2020/11/23	1	12.45	3	12.48	12.65	-2	2,395	-0.08%
2020/11/20	182	13.09	152	13.00	12.65	30	2,329	1.29%	大買/大賣/
2020/11/19	206	12.28	218	12.85	12.90	-12	1,896	-0.63%	大買/大賣/
2020/11/16	1	11.70	0	0.00	11.70	1	1,609	0.06%
2020/11/13	2	11.35	0	0.00	11.50	2	1,593	0.13%
2020/10/16	0	0.00	1	11.85	11.65	-1	1,866	-0.05%
2020/10/15	2	12.10	7	12.05	11.80	-5	1,877	-0.27%
2020/10/13	4	11.30	0	0.00	11.30	4	1,825	0.22%
2020/10/08	0	0.00	1	11.15	11.25	-1	1,845	-0.05%
2020/09/17	2	12.05	0	0.00	11.95	2	2,337	0.09%
2020/09/07	0	0.00	10.7	12.31	12.15	-10.7	2,355	-0.45%
2020/09/04	4	12.03	2	11.80	12.50	2	2,284	0.09%
2020/09/02	0	0.00	5	11.20	11.15	-5	1,993	-0.25%
2020/09/01	5	11.25	0	0.00	11.10	5	2,031	0.25%
2020/08/17	10	11.80	0	0.00	11.70	10	2,075	0.48%
2020/07/31	2	11.78	2	11.78	12.00	0	2,039	0.00%
2020/07/24	0	0.00	2	11.20	11.25	-2	1,988	-0.10%
2020/07/13	0	0.00	2	11.90	12.20	-2	2,016	-0.10%
2020/07/08	0	0.00	10	12.70	12.65	-10	1,940	-0.52%
2020/07/07	2	11.50	1	12.05	12.00	1	1,684	0.06%
2020/07/01	1	10.85	0	0.00	10.90	1	1,589	0.06%
2020/06/23	0	0.00	2	10.95	10.90	-2	1,664	-0.12%
2020/06/22	5	11.33	0	0.00	11.25	5	1,665	0.30%
2020/06/19	1	11.10	0	0.00	11.05	1	1,653	0.06%
2020/06/09	0	0.00	9	11.20	11.10	-9	1,772	-0.51%
2020/06/08	2	11.50	0	0.00	11.35	2	1,807	0.11%
2020/06/05	2	10.93	7	10.70	11.55	-5	1,780	-0.28%
2020/06/04	14	10.82	3	10.70	10.55	11	1,705	0.64%
2020/06/03	3	10.80	5	10.70	10.75	-2	1,725	-0.12%
2020/05/19	1	10.35	0	0.00	10.45	1	1,891	0.05%
2020/05/07	2	11.65	0	0.00	11.60	2	1,826	0.11%
2020/04/30	1	11.65	0	0.00	11.75	1	1,808	0.06%
2020/04/29	2	11.75	0	0.00	11.60	2	1,812	0.11%
2020/04/28	1	11.80	16	11.90	11.85	-15	1,781	-0.84%
2020/04/27	5	11.45	0	0.00	11.45	5	1,758	0.28%
2020/04/16	0	0.00	1	11.45	11.35	-1	1,816	-0.06%
2020/04/14	0	0.00	1	10.60	10.80	-1	1,811	-0.06%
2020/04/13	0	0.00	1	10.45	10.45	-1	1,826	-0.05%
2020/04/09	1	10.20	0	0.00	10.35	1	1,909	0.05%
2020/04/01	5	9.87	0	0.00	9.84	5	1,973	0.25%
2020/03/31	1	9.37	0	0.00	9.28	1	1,908	0.05%
2020/03/26	0	0.00	2	8.87	8.89	-2	1,865	-0.11%
2020/03/25	0	0.00	5	8.46	8.39	-5	1,857	-0.27%
2020/03/20	5	8.12	0	0.00	7.93	5	1,909	0.26%
2020/03/19	0	0.00	6	7.76	7.66	-6	1,914	-0.31%
2020/03/18	8	8.91	0	0.00	8.51	8	1,893	0.42%
2020/03/17	10	9.42	2	9.32	9.20	8	1,863	0.43%
2020/03/16	0	0.00	1	10.20	10.20	-1	1,821	-0.05%
2020/03/13	0	0.00	2	10.45	10.50	-2	1,807	-0.11%
2020/03/11	2	12.80	1	12.75	12.70	1	1,717	0.06%
2020/03/09	4	13.10	5	13.15	12.90	-1	1,701	-0.06%
2020/03/06	50	14.00	53	14.12	13.70	-3	1,661	-0.18%
2020/03/05	61	13.33	60	13.63	13.95	1	1,566	0.06%
2020/03/04	1	12.70	0	0.00	12.70	1	1,466	0.07%
2020/03/03	5	12.90	0	0.00	12.90	5	1,451	0.34%
2020/02/27	4	13.20	0	0.00	13.15	4	1,444	0.28%
2020/02/25	1	13.50	0	0.00	13.55	1	1,428	0.07%
2020/02/24	2	13.80	0	0.00	13.80	2	1,438	0.14%
2020/02/20	1	14.15	0	0.00	14.15	1	1,436	0.07%
2020/02/19	1	14.20	0	0.00	14.20	1	1,435	0.07%
2020/02/11	0	0.00	5	14.20	14.15	-5	1,484	-0.34%
2020/02/07	0	0.00	1	14.10	14.15	-1	1,474	-0.07%
2020/01/31	0	0.00	20	14.45	14.60	-20	1,451	-1.38%
2020/01/20	0	0.00	4	16.70	16.50	-4	1,426	-0.28%
2020/01/16	0	0.00	2	16.80	16.85	-2	1,412	-0.14%
2020/01/15	0	0.00	10	16.87	16.90	-10	1,402	-0.71%
2020/01/14	20	16.75	80	16.81	16.75	-60	1,386	-4.33%
2020/01/13	60	16.42	0	0.00	16.50	60	1,318	4.55%
2020/01/07	6	16.02	0	0.00	16.15	6	1,274	0.47%
2020/01/06	1	16.15	0	0.00	16.10	1	1,250	0.08%
2020/01/03	30	16.38	25	16.50	16.65	5	1,230	0.41%
2020/01/02	120	15.95	121	16.42	16.50	-1	1,195	-0.08%	大買/大賣/
2019/12/25	0	0.00	2	15.05	15.10	-2	1,240	-0.16%
2019/12/24	1	15.10	0	0.00	15.10	1	1,248	0.08%
2019/12/23	2	15.20	1	15.30	15.15	1	1,253	0.08%
2019/12/19	4	15.70	0	0.00	15.70	4	1,270	0.31%
2019/12/13	5	14.75	0	0.00	14.45	5	1,184	0.42%
2019/12/11	1	15.05	0	0.00	15.10	1	1,154	0.09%
2019/12/05	1	14.75	1	15.40	15.10	0	1,144	0.00%
2019/11/25	2	15.10	0	0.00	15.10	2	1,210	0.17%
2019/11/21	0	0.00	1	15.30	15.30	-1	1,207	-0.08%
2019/11/19	0	0.00	1	14.80	14.75	-1	1,174	-0.09%
2019/11/18	1	14.90	0	0.00	14.90	1	1,175	0.09%
2019/11/08	0	0.00	1	16.15	16.15	-1	1,134	-0.09%
2019/11/07	3	16.48	0	0.00	16.30	3	1,135	0.26%
2019/11/01	0	0.00	1	16.40	16.45	-1	1,166	-0.09%
2019/10/31	1	16.65	3	17.02	16.60	-2	1,182	-0.17%
2019/10/30	1	17.10	0	0.00	17.10	1	1,166	0.09%
2019/10/29	22	17.56	20	17.55	17.10	2	1,167	0.17%
2019/10/28	1	17.45	0	0.00	17.40	1	1,168	0.09%
2019/10/25	2	17.55	0	0.00	17.50	2	1,166	0.17%
2019/10/17	2	17.60	0	0.00	17.60	2	1,217	0.16%
2019/10/14	0	0.00	4	17.80	17.65	-4	1,231	-0.32%
2019/10/09	0	0.00	1	17.60	17.65	-1	1,241	-0.08%
2019/10/08	2	18.08	0	0.00	17.80	2	1,239	0.16%
2019/10/07	0	0.00	2	18.55	18.35	-2	1,212	-0.16%
2019/10/04	13	18.98	31	18.90	18.65	-18	1,205	-1.49%
2019/10/03	30	18.45	0	0.00	18.60	30	1,118	2.68%
2019/10/02	1	18.20	1	18.15	18.15	0	1,111	0.00%
2019/10/01	0	0.00	2	17.80	18.10	-2	1,111	-0.18%
2019/09/26	3	17.98	0	0.00	17.90	3	1,131	0.27%
2019/09/23	55	17.60	55	18.15	18.20	0	1,185	0.00%
2019/09/18	0	0.00	4	17.25	17.50	-4	1,172	-0.34%
2019/09/17	1	17.30	0	0.00	17.30	1	1,171	0.09%
2019/09/09	1	18.25	5	18.25	17.95	-4	1,228	-0.33%
2019/09/06	5	18.28	0	0.00	18.25	5	1,228	0.41%
2019/09/03	0	0.00	5	18.15	18.00	-5	1,240	-0.40%
2019/09/02	5	18.30	2	18.25	18.30	3	1,243	0.24%
2019/08/30	2	18.15	0	0.00	18.10	2	1,247	0.16%
2019/08/19	0	0.00	1	17.35	17.25	-1	1,312	-0.08%
2019/08/13	0	0.00	1	16.90	17.05	-1	1,349	-0.07%
2019/08/12	2	16.38	0	0.00	16.45	2	1,350	0.15%
2019/08/01	0	0.00	9	17.95	17.85	-9	1,416	-0.64%
2019/07/30	0	0.00	2	18.75	18.15	-2	1,432	-0.14%
2019/07/26	2	18.65	0	0.00	18.65	2	1,474	0.14%
2019/07/23	0	0.00	1	18.50	18.35	-1	1,611	-0.06%
2019/07/18	3	18.25	0	0.00	18.05	3	1,809	0.17%
2019/07/15	0	0.00	1	18.30	18.30	-1	2,328	-0.04%
2019/07/12	1	18.85	2	18.75	18.60	-1	2,396	-0.04%
2019/07/11	2	18.90	0	0.00	18.85	2	2,482	0.08%
2019/07/05	0	0.00	2	19.30	19.25	-2	2,977	-0.07%
2019/07/03	2	19.40	5	19.60	19.40	-3	3,047	-0.10%
2019/07/02	5	19.57	4	19.55	19.95	1	3,071	0.03%
2019/06/28	0	0.00	1	18.90	18.90	-1	3,170	-0.03%
2019/06/26	1	18.80	3	18.95	18.70	-2	3,248	-0.06%
2019/06/25	0	0.00	2	19.30	19.25	-2	3,285	-0.06%
2019/06/24	1	19.55	0	0.00	19.55	1	3,327	0.03%
2019/06/21	0	0.00	55	19.64	19.55	-55	3,581	-1.54%
2019/06/20	1	19.65	25	19.59	19.60	-24	3,676	-0.65%
2019/06/19	65	19.50	3	19.37	19.55	62	3,892	1.59%
2019/06/18	0	0.00	8	19.24	18.85	-8	4,093	-0.20%
2019/06/14	1	19.40	0	0.00	19.40	1	4,192	0.02%
2019/06/12	2	19.30	0	0.00	19.20	2	4,474	0.04%
2019/06/11	23	19.20	0	0.00	19.15	23	4,545	0.51%
2019/06/10	1	18.95	3	19.10	18.90	-2	4,831	-0.04%
2019/05/31	0	0.00	2	19.15	19.15	-2	5,623	-0.04%
2019/05/30	0	0.00	1	18.30	18.75	-1	5,667	-0.02%
2019/05/28	1	18.15	0	0.00	18.15	1	6,344	0.02%
2019/05/23	0	0.00	2	17.95	17.90	-2	6,798	-0.03%
2019/05/22	2	18.05	0	0.00	17.90	2	6,934	0.03%
2019/05/17	0	0.00	2	17.50	17.40	-2	7,548	-0.03%
2019/05/13	0	0.00	10	18.15	17.75	-10	8,610	-0.12%
2019/05/10	0	0.00	1	18.25	18.25	-1	8,636	-0.01%
2019/05/09	1	18.75	1	18.70	18.20	0	8,684	0.00%
2019/05/08	1	18.95	0	0.00	18.90	1	8,707	0.01%
2019/05/03	10	19.55	0	0.00	19.50	10	8,868	0.11%
2019/05/02	10	19.65	10	19.30	19.50	0	8,861	0.00%
2019/04/30	2	19.38	1	19.30	19.30	1	8,840	0.01%
2019/04/26	2	20.55	1	20.55	20.55	1	8,746	0.01%
2019/04/25	0	0.00	2	20.75	20.95	-2	8,709	-0.02%
2019/04/24	19	21.04	39	20.99	20.85	-20	8,691	-0.23%
2019/04/23	31	21.88	50	22.28	21.65	-19	8,579	-0.22%
2019/04/22	40	21.40	8	21.46	21.65	32	8,170	0.39%
2019/04/18	2	20.83	0	0.00	20.70	2	8,058	0.02%
2019/04/17	2	21.48	2	21.45	21.30	0	7,997	0.00%
2019/04/16	18	22.07	10	22.04	21.85	8	7,921	0.10%
2019/04/15	4	21.41	2	21.45	21.60	2	7,713	0.03%
2019/04/12	0	0.00	20	21.00	20.55	-20	7,600	-0.26%
2019/04/11	0	0.00	2	21.78	21.10	-2	7,598	-0.03%
2019/04/10	6	21.38	3	21.08	21.45	3	7,498	0.04%
2019/04/08	2	21.30	0	0.00	21.10	2	7,475	0.03%
2019/04/03	0	0.00	4	21.50	21.15	-4	7,446	-0.05%
2019/04/02	0	0.00	2	20.65	20.80	-2	7,366	-0.03%
2019/04/01	20	20.60	1	20.60	20.40	19	7,315	0.26%
2019/03/29	5	20.34	5	20.42	20.60	0	7,273	0.00%
2019/03/28	3	20.52	1	20.65	20.40	2	7,281	0.03%
2019/03/27	3	21.13	3	20.98	20.85	0	7,371	0.00%
2019/03/26	10	21.52	44	21.50	21.30	-34	7,649	-0.44%
2019/03/25	5	20.71	22	20.45	21.05	-17	7,476	-0.23%
2019/03/22	11	21.46	5	21.48	21.30	6	7,428	0.08%
2019/03/21	19	21.24	8	21.91	22.15	11	7,226	0.15%
2019/03/20	0	0.00	12	20.95	20.90	-12	7,022	-0.17%
2019/03/19	42	20.84	2	20.90	20.75	40	7,005	0.57%
2019/03/18	13	21.23	23	21.22	21.15	-10	6,945	-0.14%
2019/03/15	63	20.66	49	20.80	20.70	14	6,757	0.21%
2019/03/14	4	20.54	3	20.43	20.55	1	6,726	0.01%
2019/03/13	26	21.03	44	20.88	20.70	-18	6,777	-0.27%
2019/03/12	9	20.39	0	0.00	20.30	9	6,556	0.14%
2019/03/11	5	20.51	5	20.46	20.40	0	6,594	0.00%
2019/03/08	13	20.67	3	20.73	20.50	10	6,674	0.15%
2019/03/07	12	20.86	0	0.00	20.80	12	6,451	0.19%
2019/03/06	0	0.00	1	20.80	20.75	-1	6,282	-0.02%
2019/03/05	3	20.67	0	0.00	20.50	3	6,401	0.05%
2019/03/04	2	20.83	3	20.80	20.90	-1	6,402	-0.02%
2019/02/27	14	20.69	17	20.68	20.60	-3	6,134	-0.05%
2019/02/26	1	20.00	0	0.00	19.90	1	5,759	0.02%
2019/02/25	2	20.10	0	0.00	20.20	2	5,731	0.03%
2019/02/22	11	20.61	8	20.72	20.25	3	5,680	0.05%
2019/02/21	1	20.15	7	20.45	20.60	-6	5,529	-0.11%
2019/02/20	28	20.62	2	20.55	20.15	26	5,470	0.48%
2019/02/19	4	19.93	2	20.03	19.90	2	5,320	0.04%
2019/02/18	6	20.63	3	20.77	20.30	3	5,299	0.06%
2019/02/15	11	19.86	15	19.98	19.75	-4	5,062	-0.08%
2019/02/14	4	19.19	41	18.25	19.55	-37	4,542	-0.81%
2019/02/13	31	17.74	0	0.00	17.80	31	4,384	0.71%
2019/02/12	1	17.55	20	17.25	17.60	-19	4,524	-0.42%
2019/02/11	1	16.90	21	16.96	17.10	-20	4,604	-0.43%
2019/01/30	10	17.00	2	17.35	17.00	8	4,689	0.17%
2019/01/29	10	17.00	0	0.00	17.05	10	4,771	0.21%
2019/01/28	2	17.08	0	0.00	17.05	2	4,912	0.04%
2019/01/25	20	17.05	2	17.15	17.10	18	5,187	0.35%
2019/01/21	1	16.75	0	0.00	16.60	1	5,589	0.02%
2019/01/18	0	0.00	2	16.50	16.60	-2	5,605	-0.04%
2019/01/16	0	0.00	8	16.70	16.45	-8	5,698	-0.14%
2019/01/15	0	0.00	1	16.55	16.55	-1	5,809	-0.02%
2019/01/14	9	15.97	0	0.00	15.90	9	5,862	0.15%
2019/01/11	0	0.00	10	16.25	16.15	-10	5,895	-0.17%
2019/01/09	10	16.55	1	16.60	16.40	9	5,954	0.15%
2018/12/28	1	16.35	0	0.00	16.05	1	6,500	0.02%
2018/12/27	3	16.40	0	0.00	16.50	3	6,529	0.05%
2018/12/26	0	0.00	1	16.60	16.35	-1	6,578	-0.02%
2018/12/21	0	0.00	5	17.30	17.30	-5	6,885	-0.07%
2018/12/20	0	0.00	5	17.20	17.15	-5	7,010	-0.07%
2018/12/19	12	18.39	37	18.56	18.35	-25	6,916	-0.36%
2018/12/17	6	17.28	45	17.19	17.05	-39	6,574	-0.59%
2018/12/14	25	16.71	0	0.00	16.90	25	6,543	0.38%
2018/12/13	20	17.15	12	17.13	17.10	8	6,541	0.12%
2018/12/12	10	16.90	16	17.01	17.10	-6	6,567	-0.09%
2018/12/10	1	16.95	14	17.00	16.70	-13	6,789	-0.19%
2018/12/07	0	0.00	2	17.20	17.40	-2	6,846	-0.03%
2018/12/06	12	17.52	10	17.35	16.80	2	6,864	0.03%
2018/12/04	0	0.00	16	18.73	18.50	-16	6,829	-0.23%
2018/12/03	34	18.31	13	18.72	18.50	21	6,770	0.31%
2018/11/30	6	17.70	0	0.00	17.85	6	6,647	0.09%
2018/11/29	20	17.90	4	18.03	17.60	16	6,593	0.24%
2018/11/28	42	17.85	17	17.82	17.70	25	6,479	0.39%
2018/11/27	0	0.00	4	17.00	17.20	-4	6,256	-0.06%
2018/11/26	1	16.50	1	16.60	16.55	0	6,309	0.00%
2018/11/22	3	16.78	0	0.00	16.65	3	6,292	0.05%
2018/11/21	1	16.65	14	17.00	17.10	-13	6,290	-0.21%
2018/11/20	18	17.14	0	0.00	16.80	18	6,274	0.29%
2018/11/19	0	0.00	23	17.01	17.10	-23	6,144	-0.37%
2018/11/16	0	0.00	2	16.95	16.55	-2	6,064	-0.03%
2018/11/15	2	16.70	0	0.00	16.50	2	6,016	0.03%
2018/11/13	0	0.00	2	16.95	17.00	-2	5,903	-0.03%
2018/11/12	12	16.83	0	0.00	16.80	12	5,826	0.21%
2018/11/09	3	16.62	36	16.50	17.15	-33	5,681	-0.58%
2018/11/08	78	16.68	90	16.78	16.45	-12	5,594	-0.21%
2018/11/07	26	16.47	10	16.65	16.30	16	5,495	0.29%
2018/11/06	30	16.92	4	16.70	16.30	26	5,555	0.47%
2018/11/05	7	16.94	2	16.93	16.70	5	5,505	0.09%
2018/11/02	4	16.10	10	16.15	16.70	-6	5,372	-0.11%
2018/11/01	7	15.09	1	15.20	15.60	6	5,116	0.12%
2018/10/31	4	15.43	1	15.45	15.30	3	5,056	0.06%
2018/10/30	0	0.00	10	15.20	15.20	-10	4,960	-0.20%
2018/10/25	0	0.00	1	14.30	13.60	-1	4,938	-0.02%
2018/10/24	1	14.80	2	15.00	14.85	-1	4,921	-0.02%
2018/10/23	1	15.00	1	14.95	14.95	0	4,996	0.00%
2018/10/22	1	15.10	1	15.20	15.60	0	4,969	0.00%
2018/10/19	5	14.35	0	0.00	14.40	5	5,037	0.10%
2018/10/16	0	0.00	1	15.10	15.10	-1	5,724	-0.02%
2018/10/15	2	15.00	0	0.00	15.00	2	6,193	0.03%
2018/10/11	5	15.25	0	0.00	15.25	5	6,345	0.08%
2018/10/08	10	18.95	1	18.20	18.30	9	6,201	0.15%
2018/10/05	13	19.83	9	19.82	19.80	4	6,196	0.06%
2018/10/04	7	20.50	6	20.53	20.40	1	6,228	0.02%
2018/10/03	0	0.00	1	20.50	20.30	-1	6,317	-0.02%
2018/10/02	11	21.01	0	0.00	20.35	11	6,449	0.17%
2018/10/01	5	21.35	1	21.65	21.55	4	6,685	0.06%
2018/09/28	3	21.55	4	21.61	21.60	-1	6,984	-0.01%
2018/09/27	31	21.44	18	21.50	21.60	13	6,970	0.19%
2018/09/26	0	0.00	1	21.10	21.20	-1	6,871	-0.01%
2018/09/18	1	20.10	0	0.00	20.00	1	7,955	0.01%
2018/09/17	3	21.10	0	0.00	20.75	3	8,141	0.04%
2018/09/14	7	20.86	0	0.00	21.60	7	8,374	0.08%
2018/09/13	10	20.30	0	0.00	20.55	10	8,871	0.11%
2018/09/10	1	19.50	3	20.25	19.50	-2	10,344	-0.02%
2018/09/05	0	0.00	1	23.30	23.00	-1	10,385	-0.01%
2018/08/31	1	24.55	0	0.00	24.00	1	10,473	0.01%
2018/08/27	0	0.00	1	22.55	23.05	-1	10,485	-0.01%
2018/08/23	1	22.45	0	0.00	22.35	1	10,675	0.01%
2018/08/20	1	22.10	0	0.00	22.10	1	11,180	0.01%
2018/08/15	0	0.00	1	22.30	22.25	-1	11,171	-0.01%
2018/08/14	0	0.00	1	23.20	23.35	-1	11,104	-0.01%
2018/08/13	2	22.40	12	22.53	22.75	-10	11,218	-0.09%
2018/08/10	0	0.00	20	25.20	24.80	-20	11,066	-0.18%
2018/08/09	1	26.05	2	25.80	25.80	-1	11,022	-0.01%
2018/08/06	11	27.15	10	27.05	26.80	1	11,158	0.01%
2018/08/03	15	27.42	11	26.90	27.80	4	11,206	0.04%
2018/08/02	0	0.00	6	28.03	27.10	-6	11,191	-0.05%
2018/08/01	6	29.10	0	0.00	28.65	6	11,116	0.05%
2018/07/31	5	28.71	0	0.00	28.75	5	11,093	0.05%
2018/07/26	6	29.29	0	0.00	28.75	6	11,048	0.05%
2018/07/25	12	29.98	2	29.65	29.20	10	10,983	0.09%
2018/07/24	0	0.00	11	30.30	29.75	-11	10,894	-0.10%
2018/07/23	29	29.56	7	29.16	29.00	22	10,692	0.21%
2018/07/20	12	30.00	11	29.73	30.25	1	10,404	0.01%
2018/07/18	5	29.22	5	29.25	28.15	0	9,977	0.00%
2018/07/17	0	0.00	16	27.74	27.50	-16	9,791	-0.16%
2018/07/13	13	29.02	15	28.78	28.50	-2	9,704	-0.02%
2018/07/12	4	28.58	2	28.50	28.20	2	9,610	0.02%
2018/07/11	1	29.05	7	28.89	28.70	-6	9,559	-0.06%
2018/07/10	3	28.73	5	28.60	28.80	-2	9,516	-0.02%
2018/07/09	24	29.33	4	28.64	28.90	20	9,332	0.21%
2018/07/06	13	28.21	8	28.38	29.10	5	8,951	0.06%
2018/07/05	10	27.25	20	26.53	26.70	-10	8,674	-0.12%
2018/07/04	1	27.10	0	0.00	26.40	1	8,667	0.01%
2018/07/03	3	27.72	0	0.00	27.10	3	8,645	0.03%
2018/07/02	0	0.00	2	28.58	28.30	-2	8,549	-0.02%
2018/06/29	2	28.95	3	29.35	28.70	-1	8,516	-0.01%
2018/06/28	7	29.16	15	29.64	27.90	-8	8,497	-0.09%
2018/06/27	15	28.75	4	29.18	29.25	11	8,282	0.13%
2018/06/26	28	28.70	24	28.61	28.40	4	7,862	0.05%
2018/06/25	20	30.16	22	28.47	27.90	-2	7,912	-0.03%
2018/06/22	84	31.16	91	31.00	30.00	-7	7,719	-0.09%
2018/06/21	14	31.29	5	29.71	31.15	9	7,077	0.13%
2018/06/20	38	27.95	50	28.19	28.90	-12	6,337	-0.19%
2018/06/19	10	25.90	2	26.43	26.95	8	5,755	0.14%
2018/06/15	2	25.45	0	0.00	25.15	2	5,566	0.04%
2018/06/14	0	0.00	2	26.73	26.10	-2	5,531	-0.04%
2018/06/12	13	25.45	13	25.43	25.45	0	5,472	0.00%
2018/06/11	1	25.75	0	0.00	25.35	1	5,462	0.02%
2018/06/08	1	26.20	0	0.00	26.00	1	5,461	0.02%
2018/06/07	8	26.88	0	0.00	26.75	8	5,470	0.15%
2018/06/04	1	26.15	0	0.00	26.10	1	5,868	0.02%
2018/06/01	20	26.93	0	0.00	26.90	20	5,796	0.35%
2018/05/30	1	29.05	18	29.72	28.35	-17	5,640	-0.30%
2018/05/29	0	0.00	20	28.90	28.90	-20	5,324	-0.38%
2018/05/25	0	0.00	2	26.18	26.10	-2	5,249	-0.04%
2018/05/24	10	26.95	10	26.95	26.65	0	5,281	0.00%
2018/05/23	1	27.20	36	26.63	26.60	-35	5,324	-0.66%
2018/05/22	5	27.30	0	0.00	27.05	5	5,393	0.09%
2018/05/21	32	27.84	1	27.65	27.80	31	5,422	0.57%
2018/05/16	0	0.00	2	27.25	27.60	-2	5,693	-0.04%
2018/05/11	0	0.00	3	26.65	26.65	-3	6,014	-0.05%
2018/05/10	0	0.00	11	25.62	25.20	-11	5,914	-0.19%
2018/05/09	1	24.50	2	24.35	24.60	-1	5,892	-0.02%
2018/05/07	6	25.04	10	25.12	25.05	-4	5,933	-0.07%
2018/05/04	0	0.00	10	24.35	23.90	-10	5,922	-0.17%
2018/05/03	1	23.95	2	23.95	23.85	-1	5,928	-0.02%
2018/05/02	4	24.05	1	23.95	23.70	3	5,947	0.05%
2018/04/30	1	22.85	4	23.21	23.25	-3	5,972	-0.05%
2018/04/27	3	22.85	10	21.75	22.30	-7	6,007	-0.12%
2018/04/25	1	21.20	10	20.95	21.60	-9	6,620	-0.14%
2018/04/24	1	19.55	10	19.55	20.90	-9	6,808	-0.13%
2018/04/23	0	0.00	17	20.58	21.00	-17	6,836	-0.25%
2018/04/19	40	22.49	0	0.00	22.55	40	7,196	0.56%
2018/04/16	2	23.90	0	0.00	23.20	2	7,687	0.03%
2018/04/13	0	0.00	10	23.00	23.00	-10	8,000	-0.12%
2018/04/10	0	0.00	10	23.95	23.00	-10	9,255	-0.11%
2018/04/09	10	25.80	0	0.00	24.35	10	9,832	0.10%
2018/03/31	9	27.30	9	27.35	27.20	0	11,562	0.00%
2018/03/28	53	26.42	16	26.29	25.90	37	11,759	0.31%
2018/03/27	1	25.05	0	0.00	26.05	1	11,555	0.01%
2018/03/26	15	24.07	10	23.60	23.70	5	11,556	0.04%
2018/03/23	0	0.00	1	24.45	24.00	-1	11,587	-0.01%
2018/03/20	0	0.00	1	27.15	26.80	-1	12,025	-0.01%
2018/03/19	1	26.70	0	0.00	26.60	1	12,383	0.01%
2018/03/15	2	28.20	0	0.00	27.55	2	12,935	0.02%
2018/03/09	14	26.14	9	26.14	26.70	5	13,288	0.04%
2018/03/08	4	27.59	0	0.00	27.55	4	13,430	0.03%
2018/03/06	10	29.05	1	28.75	28.85	9	13,904	0.06%
2018/02/27	2	30.40	3	30.60	29.90	-1	15,070	-0.01%
2018/02/26	0	0.00	7	30.93	30.40	-7	15,303	-0.05%
2018/02/22	4	30.33	6	30.49	30.50	-2	15,393	-0.01%
2018/02/21	4	29.01	0	0.00	29.70	4	15,313	0.03%
2018/02/12	0	0.00	1	27.95	27.80	-1	15,343	-0.01%
2018/02/09	0	0.00	8	26.32	26.60	-8	15,288	-0.05%
2018/02/08	15	29.09	6	28.70	28.65	9	15,097	0.06%
2018/02/07	11	29.55	0	0.00	28.20	11	14,990	0.07%
2018/02/02	0	0.00	10	36.00	35.45	-10	14,916	-0.07%
2018/02/01	10	35.60	0	0.00	35.30	10	14,938	0.07%
2018/01/31	0	0.00	1	36.10	35.95	-1	15,019	-0.01%
2018/01/30	1	35.70	0	0.00	35.60	1	15,085	0.01%
2018/01/29	0	0.00	8	35.50	36.30	-8	15,087	-0.05%
2018/01/25	0	0.00	1	36.25	35.80	-1	15,332	-0.01%
2018/01/23	1	37.00	0	0.00	36.00	1	15,722	0.01%
2018/01/22	6	36.73	3	37.12	37.00	3	15,884	0.02%
2018/01/19	2	36.13	0	0.00	35.80	2	15,980	0.01%
2018/01/18	0	0.00	1	40.00	39.55	-1	15,534	-0.01%
2018/01/17	1	40.70	1	41.00	40.95	0	15,414	0.00%
2018/01/16	8	41.27	6	41.78	41.30	2	15,409	0.01%
2018/01/12	8	41.34	5	41.29	40.25	3	15,232	0.02%
2018/01/11	0	0.00	4	40.03	39.80	-4	15,086	-0.03%
2018/01/10	0	0.00	1	40.20	40.20	-1	15,058	-0.01%
2018/01/09	4	39.86	8	40.54	41.20	-4	15,144	-0.03%
2018/01/08	3	44.47	4	42.08	40.50	-1	15,071	-0.01%
2018/01/05	3	44.20	1	44.90	44.35	2	14,699	0.01%
2018/01/04	7	45.14	5	44.96	44.15	2	14,418	0.01%
2018/01/03	13	43.36	14.7	42.79	44.80	-1.7	13,966	-0.01%
2018/01/02	8	39.91	5	39.65	40.75	3	13,344	0.02%