達運 (6120)-群益金鼎-高雄券商分點個股進出

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
15.50
漲跌
▼0.10
漲幅
-0.64%
成交量
2,878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(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－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/13	5	15.55	0	15.65	15.60	5	10,660	0.05%
2024/05/10	0	0.00	0	15.76	15.80	0	10,718	0.00%
2024/05/09	0	0.00	2	15.95	15.80	-2	10,793	-0.02%
2024/05/07	14	15.65	0	0.00	15.55	14	10,891	0.13%
2024/05/06	1	15.50	0	0.00	15.60	1	10,907	0.01%
2024/05/03	8	15.64	1	15.95	15.45	7	10,980	0.06%
2024/05/02	15	16.85	15	17.00	17.00	0	10,665	0.00%
2024/04/30	2	17.50	1	17.15	17.00	1	10,716	0.01%
2024/04/29	3	17.40	0	0.00	17.50	3	10,872	0.03%
2024/04/26	10	16.95	3	17.05	17.00	7	10,955	0.06%
2024/04/25	10	16.95	1	16.95	16.85	9	11,515	0.08%
2024/04/24	14	16.87	2	16.80	16.80	12	12,382	0.10%
2024/04/23	38	16.74	7	16.66	16.70	31	12,508	0.25%
2024/04/22	24	16.51	4	16.64	16.80	20	12,501	0.16%
2024/04/18	0	0.00	10	15.65	15.90	-10	13,006	-0.08%
2024/04/17	11	15.74	1	15.65	15.60	10	14,719	0.07%
2024/04/16	3	15.67	5	16.10	15.60	-2	15,102	-0.01%
2024/04/15	13	16.51	8	16.65	16.40	5	15,356	0.03%
2024/04/12	0	0.00	5	16.89	16.75	-5	15,296	-0.03%
2024/04/11	25	17.25	3	17.20	17.15	22	15,201	0.14%
2024/04/10	2	17.62	2	17.68	17.55	0	15,264	0.00%
2024/04/09	17	17.89	126	17.94	17.25	-109	15,120	-0.72%	大賣/鉅額交易
2024/04/08	120	18.45	23.1	18.34	17.90	96.9	14,805	0.65%	大買/
2024/04/03	315	17.87	45	17.96	18.60	270	13,686	1.97%	大買/鉅額交易
2024/04/02	20	17.27	15.3	17.17	16.95	4.7	12,806	0.04%
2024/04/01	10	16.58	6	16.60	16.55	4	12,262	0.03%
2024/03/29	2	16.30	0	0.00	16.10	2	12,158	0.02%
2024/03/28	0	16.15	0	0.00	16.15	0	12,089	0.00%
2024/03/27	6	15.85	0	0.00	15.95	6	12,044	0.05%
2024/03/25	0	0.00	93	16.30	16.25	-93	11,947	-0.78%
2024/03/22	1.5	15.85	0	0.00	15.95	1.5	11,882	0.01%
2024/03/21	0	15.70	0	0.00	15.80	0	11,845	0.00%
2024/03/18	0	0.00	1	15.80	15.95	-1	11,743	-0.01%
2024/03/15	1	15.60	0	0.00	15.75	1	11,764	0.01%
2024/03/14	2	15.60	1	15.70	15.65	1	11,757	0.01%
2024/03/13	12	16.60	0	0.00	15.95	12	11,681	0.10%
2024/03/12	40	17.00	61	16.60	16.95	-21	11,466	-0.18%
2024/03/11	2	16.50	0	0.00	16.50	2	11,000	0.02%
2024/03/08	1	15.00	0	0.00	15.00	1	10,733	0.01%
2024/03/07	0	0.00	1	15.70	15.35	-1	10,660	-0.01%
2024/03/05	21	16.10	0	0.00	16.05	21	10,524	0.20%
2024/03/04	1	15.60	0	0.00	15.50	1	10,356	0.01%
2024/02/29	2	15.68	66	15.72	15.65	-64	10,277	-0.62%
2024/02/27	0	0.00	5	16.21	15.80	-5	10,237	-0.05%
2024/02/26	40	16.18	20	16.20	16.20	20	10,170	0.20%
2024/02/23	15	16.63	2	16.35	16.20	13	10,157	0.13%
2024/02/22	0	0.00	54	16.53	16.35	-54	10,080	-0.54%
2024/02/21	61	16.67	0	0.00	16.50	61	10,022	0.61%
2024/02/20	9	16.73	0	0.00	16.65	9	9,965	0.09%
2024/02/19	17	17.11	6	17.03	16.85	11	9,869	0.11%
2024/02/16	1	17.20	93	17.19	17.10	-92	9,692	-0.95%
2024/02/15	3	16.15	0	0.00	16.30	3	9,410	0.03%
2024/02/05	6	15.79	0	0.00	15.75	6	9,238	0.06%
2024/02/02	1	15.75	2	15.65	15.50	-1	9,147	-0.01%
2024/02/01	1	15.60	95	15.70	15.35	-94	9,110	-1.03%
2024/01/31	3	15.78	65	16.06	15.50	-62	9,015	-0.69%
2024/01/30	3	16.18	52.1	15.95	16.10	-49.1	8,903	-0.55%
2024/01/29	3	15.85	125.1	15.77	15.85	-122.1	8,780	-1.39%	大賣/鉅額交易
2024/01/26	1	15.90	1	16.60	15.80	0	8,713	0.00%
2024/01/25	0	0.00	82	16.08	15.95	-82	8,589	-0.95%
2024/01/24	1	16.20	0	0.00	16.25	1	8,453	0.01%
2024/01/23	5	16.73	4	16.73	16.40	1	8,338	0.01%
2024/01/22	1	16.95	2	16.65	16.45	-1	8,093	-0.01%
2024/01/19	7	17.15	4	17.08	16.90	3	7,868	0.04%
2024/01/18	308	16.83	24	17.25	17.45	284	7,224	3.93%	大買/鉅額交易
2024/01/17	201	15.94	299	16.07	15.90	-98	6,305	-1.55%	大買/大賣/
2024/01/16	2	16.43	301	16.55	16.40	-299	6,114	-4.89%	大賣/鉅額交易
2024/01/15	103	16.81	16	16.89	16.80	87	5,822	1.49%	大買/
2024/01/12	17	16.78	26	16.76	16.80	-9	5,465	-0.16%
2024/01/11	428	16.61	216	16.59	16.45	212	4,982	4.25%	大買/大賣/鉅額交易
2024/01/10	300	15.22	122	15.08	16.25	178	3,206	5.55%	大買/大賣/鉅額交易
2024/01/09	75	15.04	66	15.00	14.80	9	2,785	0.32%
2024/01/04	13	14.20	5	14.40	14.15	8	2,574	0.31%
2023/12/27	0	0.00	16	13.45	13.55	-16	2,957	-0.54%
2023/12/25	16	13.45	0	0.00	13.15	16	3,068	0.52%
2023/12/22	0	0.00	15	13.40	13.25	-15	3,109	-0.48%
2023/12/12	1	13.50	1	13.60	13.70	0	3,975	0.00%
2023/12/11	1	14.00	0	0.00	13.80	1	4,219	0.02%
2023/12/08	5	13.75	0	0.00	13.80	5	4,394	0.11%
2023/12/06	0	0.00	1	13.95	13.75	-1	4,977	-0.02%
2023/11/30	5.1	13.70	0	0.00	13.75	5.1	5,063	0.10%
2023/11/24	0	0.00	9	14.05	14.00	-9	5,075	-0.18%
2023/11/22	3	14.23	2	14.15	14.10	1	5,085	0.02%
2023/11/21	1	14.15	1	14.00	14.05	0	5,030	0.00%
2023/11/20	0	0.00	2	13.95	13.90	-2	5,056	-0.04%
2023/11/15	0	0.00	1	13.75	13.65	-1	5,166	-0.02%
2023/11/13	100	13.48	0	0.00	13.40	100	5,230	1.91%
2023/11/10	1	13.50	1	13.40	13.40	0	5,277	0.00%
2023/11/09	1	13.55	0	0.00	13.55	1	5,324	0.02%
2023/11/06	0	0.00	7	14.00	14.10	-7	5,703	-0.12%
2023/11/03	0	0.00	18	14.10	13.90	-18	5,876	-0.31%
2023/10/31	0	0.00	5	14.10	13.80	-5	6,021	-0.08%
2023/10/27	1	14.10	1	14.00	13.95	0	6,108	0.00%
2023/10/26	0	0.00	5	14.10	14.10	-5	6,188	-0.08%
2023/10/25	1	14.30	1	14.45	14.45	0	6,233	0.00%
2023/10/24	6	14.10	1	14.35	14.15	5	6,379	0.08%
2023/10/23	4	13.70	4	13.90	14.00	0	6,551	0.00%
2023/10/20	14	13.42	2	13.50	13.50	12	6,653	0.18%
2023/10/19	1	13.85	0	0.00	13.80	1	6,736	0.01%
2023/10/18	100	14.00	0	0.00	13.90	100	6,942	1.44%
2023/10/13	0	0.00	1	14.70	14.70	-1	7,394	-0.01%
2023/10/05	21	16.49	101	16.25	16.30	-80	9,007	-0.89%	大賣/
2023/10/02	0.1	16.10	0	0.00	16.15	0.1	9,763	0.00%
2023/09/28	2	15.95	0	0.00	15.80	2	9,746	0.02%
2023/09/27	1	15.95	0	0.00	15.90	1	9,694	0.01%
2023/09/19	0	0.00	24	15.77	15.85	-24	9,608	-0.25%
2023/09/18	3	16.35	2	16.13	16.10	1	9,959	0.01%
2023/09/15	22	15.71	0	0.00	15.55	22	10,661	0.21%
2023/09/14	3	15.83	0	0.00	15.70	3	10,989	0.03%
2023/09/12	15	16.00	0	0.00	14.50	15	11,354	0.13%
2023/09/07	100	14.20	0	0.00	14.10	100	10,884	0.92%
2023/08/22	0	0.00	28	15.18	14.60	-28	10,845	-0.26%
2023/08/17	0	0.00	4	15.45	15.45	-4	10,708	-0.04%
2023/08/16	6	15.15	6	15.23	15.10	0	10,657	0.00%
2023/08/15	40	15.49	40	15.30	15.45	0	10,600	0.00%
2023/08/11	4	15.15	0	0.00	15.30	4	10,457	0.04%
2023/08/10	5	14.35	5	14.40	14.70	0	10,312	0.00%
2023/08/09	3	15.10	0	0.00	15.10	3	10,074	0.03%
2023/08/08	29	16.95	5	16.75	16.75	24	9,895	0.24%
2023/08/07	1	16.25	16	16.13	16.50	-15	9,784	-0.15%
2023/08/02	15	16.55	0	0.00	16.15	15	9,702	0.15%
2023/07/31	2	16.68	1	16.80	16.65	1	9,576	0.01%
2023/07/28	1	16.90	1	16.95	16.95	0	9,484	0.00%
2023/07/27	3	17.00	3	16.83	17.20	0	9,398	0.00%
2023/07/25	10	17.70	42	17.43	17.65	-32	8,969	-0.36%
2023/07/24	2	17.50	2	17.95	17.25	0	8,812	0.00%
2023/07/21	0	0.00	2	18.10	17.70	-2	8,670	-0.02%
2023/07/20	1	19.00	2	19.13	18.90	-1	8,434	-0.01%
2023/07/19	1	19.20	10	19.10	19.20	-9	8,219	-0.11%
2023/07/18	1	19.30	1	18.70	18.20	0	7,875	0.00%
2023/07/17	1	18.95	4	19.16	18.95	-3	7,689	-0.04%
2023/07/14	28	19.06	20	19.43	18.75	8	7,505	0.11%
2023/07/13	6	19.53	261	20.06	19.15	-255	7,164	-3.56%	大賣/鉅額交易
2023/07/12	55	18.48	17	18.59	18.90	38	6,415	0.59%
2023/07/11	173	17.80	6	17.51	17.70	167	5,935	2.81%	大買/鉅額交易
2023/07/10	44	16.95	3	17.50	17.50	41	5,248	0.78%
2023/07/07	0	0.00	63	15.50	15.95	-63	4,908	-1.28%
2023/07/06	31	15.54	2	15.40	15.40	29	4,824	0.60%
2023/07/05	29	15.10	0	0.00	15.20	29	4,789	0.61%
2023/07/04	5	15.05	2	15.00	14.90	3	4,762	0.06%
2023/06/29	0	0.00	1	14.70	14.70	-1	4,689	-0.02%
2023/06/26	23	16.37	20	15.82	15.25	3	4,497	0.07%
2023/06/21	301	16.05	346	15.99	15.85	-45	4,000	-1.12%	大買/大賣/
2023/06/20	56	14.74	19	15.26	15.55	37	3,047	1.21%
2023/06/19	9	14.02	2	13.88	14.15	7	2,575	0.27%
2023/06/16	0	0.00	2	13.55	13.55	-2	1,831	-0.11%
2023/06/15	11	11.65	14	12.19	12.35	-3	1,761	-0.17%
2023/06/14	0	0.00	1	11.40	11.25	-1	1,665	-0.06%
2023/06/12	0	0.00	1	10.95	10.95	-1	1,616	-0.06%
2023/05/31	0	0.00	2	10.75	10.80	-2	1,457	-0.14%
2023/05/30	1	10.55	0	0.00	10.65	1	1,441	0.07%
2023/05/25	0	0.00	1	10.65	10.65	-1	1,386	-0.07%
2023/05/22	0	0.00	1	10.35	10.45	-1	1,463	-0.07%
2023/05/05	0	0.00	1	10.20	10.25	-1	1,661	-0.06%
2023/05/03	2	10.30	0	0.00	10.30	2	1,661	0.12%
2023/04/21	1	10.80	0	0.00	10.40	1	1,637	0.06%
2023/04/20	0	0.00	10	11.00	10.65	-10	1,608	-0.62%
2023/04/19	5	11.19	0	0.00	11.10	5	1,569	0.32%
2023/04/18	5	11.51	0	0.00	11.45	5	1,532	0.33%
2023/04/17	0	0.00	20	11.15	11.35	-20	1,495	-1.34%
2023/04/13	10	10.85	0	0.00	10.75	10	1,381	0.72%
2023/04/07	1	10.70	0	0.00	10.70	1	1,316	0.08%
2023/04/06	15	10.82	4	10.75	10.80	11	1,309	0.84%
2023/03/23	1	10.40	0	0.00	10.45	1	1,223	0.08%
2023/03/08	0	0.00	1	10.40	10.40	-1	1,064	-0.09%
2023/02/23	0	10.30	0	0.00	10.30	0	964	0.00%
2023/02/21	0	0.00	1	10.05	10.05	-1	891	-0.11%
2023/02/16	1	9.88	0	0.00	9.91	1	802	0.12%
2022/11/29	0.1	9.03	0	0.00	9.05	0.1	875	0.01%
2022/10/31	0	0.00	1	8.61	8.60	-1	1,496	-0.07%
2022/10/28	0	8.73	0	0.00	8.56	0	1,522	0.00%
2022/10/27	0	8.95	0	0.00	8.91	0	1,516	0.00%
2022/10/26	0	0.00	1	8.92	8.85	-1	1,525	-0.07%
2022/10/19	0	0.00	5	9.16	9.07	-5	1,581	-0.32%
2022/10/18	0	0.00	1	9.04	9.15	-1	1,590	-0.06%
2022/10/17	1	8.74	0	0.00	8.96	1	1,605	0.06%
2022/09/27	0	0.00	8	8.55	8.62	-8	1,701	-0.47%
2022/09/19	16	9.36	0	0.00	9.31	16	1,773	0.90%
2022/09/07	15	9.34	0	0.00	9.34	15	1,931	0.78%
2022/09/01	1	10.00	0	0.00	10.05	1	1,960	0.05%
2022/08/31	1	10.60	0	0.00	10.30	1	1,961	0.05%
2022/08/05	0	0.00	5	10.00	10.05	-5	3,160	-0.16%
2022/08/04	0	0.00	10	9.75	9.73	-10	3,161	-0.32%
2022/07/07	0	0.00	1	9.15	9.22	-1	3,180	-0.03%
2022/06/27	0	0.00	1	10.20	10.25	-1	3,251	-0.03%
2022/06/17	5	10.10	1	10.05	10.10	4	3,231	0.12%
2022/06/10	0	0.00	20	10.45	10.45	-20	3,247	-0.62%
2022/06/09	1	10.70	20	10.60	10.60	-19	3,235	-0.59%
2022/06/06	0	0.00	3	10.60	10.65	-3	3,230	-0.09%
2022/06/02	3	10.90	0	0.00	10.75	3	3,155	0.10%
2022/05/31	1	10.80	0	0.00	10.65	1	2,886	0.03%
2022/05/30	0	0.00	1,020	10.33	10.40	-1,020	2,659	-38.35%	大賣/鉅額交易
2022/05/27	1,020	10.61	0	0.00	10.45	1,020	2,700	37.78%	大買/鉅額交易
2022/05/25	0	0.00	5	10.20	10.25	-5	2,553	-0.20%
2022/05/11	0	0.00	20	10.20	10.15	-20	2,242	-0.89%
2022/05/09	0	0.00	40	10.33	10.30	-40	2,352	-1.70%
2022/04/29	0	0.00	44	10.68	10.60	-44	2,523	-1.74%
2022/04/26	1	10.85	0	0.00	10.75	1	2,597	0.04%
2022/04/25	0	0.00	1	10.80	10.75	-1	2,627	-0.04%
2022/04/22	1	11.20	0	0.00	11.20	1	2,649	0.04%
2022/03/31	1	12.20	0	0.00	12.10	1	7,157	0.01%
2022/03/18	27	13.19	2	13.10	13.15	25	10,021	0.25%
2022/03/14	0	0.00	1	13.25	13.15	-1	11,143	-0.01%
2022/03/09	1	12.90	3	12.80	12.80	-2	11,254	-0.02%
2022/03/08	0	0.00	2	12.30	12.15	-2	11,217	-0.02%
2022/03/02	10	13.20	5	13.00	13.00	5	11,335	0.04%
2022/02/24	0	0.00	1	12.75	12.85	-1	11,276	-0.01%
2022/02/23	40	13.65	2	13.55	13.55	38	11,268	0.34%
2022/02/21	1	14.00	0	0.00	14.00	1	11,304	0.01%
2022/02/14	0	0.00	1	13.90	13.90	-1	11,236	-0.01%
2022/02/08	8	13.75	21	13.87	14.00	-13	11,059	-0.12%
2022/02/07	28	13.19	2	13.45	13.45	26	11,009	0.24%
2022/01/25	1	12.80	0	0.00	12.75	1	10,972	0.01%
2022/01/21	0	0.00	1	13.25	13.25	-1	10,923	-0.01%
2022/01/20	20	13.90	0	0.00	13.70	20	10,900	0.18%
2022/01/18	20	13.95	0	0.00	13.75	20	10,828	0.18%
2022/01/17	20	13.45	0	0.00	13.65	20	10,791	0.19%
2022/01/13	2	13.70	3	13.70	13.70	-1	10,673	-0.01%
2022/01/12	0	0.00	22	14.14	14.00	-22	10,594	-0.21%
2022/01/11	11	14.45	0	0.00	14.15	11	10,392	0.11%
2022/01/10	0	0.00	10	14.70	14.40	-10	10,207	-0.10%
2022/01/07	3	14.70	0	0.00	14.55	3	9,773	0.03%
2022/01/06	5	15.37	4	15.19	15.15	1	9,598	0.01%
2022/01/05	13	15.27	9	15.55	14.90	4	9,413	0.04%
2022/01/04	15	15.20	4	15.35	15.10	11	8,986	0.12%
2022/01/03	51	16.21	53	16.13	16.10	-2	8,602	-0.02%
2021/12/30	32	15.48	15	15.93	16.00	17	7,340	0.23%
2021/12/29	35	14.51	7	14.72	14.55	28	6,655	0.42%
2021/12/28	7	14.95	8	14.80	14.60	-1	6,490	-0.02%
2021/12/27	1	14.40	1	14.35	14.45	0	6,159	0.00%
2021/12/24	9	14.15	4	14.15	14.10	5	6,077	0.08%
2021/12/23	1	14.40	1	14.45	14.35	0	6,005	0.00%
2021/12/22	5	14.76	3	14.72	14.30	2	5,924	0.03%
2021/12/17	3	14.12	0	0.00	14.00	3	5,250	0.06%
2021/12/16	1	14.85	6	14.91	14.85	-5	5,064	-0.10%
2021/12/15	7	14.44	13	14.87	14.60	-6	4,812	-0.12%
2021/12/14	15	14.39	15	15.09	14.10	0	4,038	0.00%
2021/12/13	1	15.20	11	15.55	15.55	-10	3,048	-0.33%
2021/12/10	28	13.48	13	13.69	14.15	15	2,758	0.54%
2021/12/09	2	12.85	3	12.47	12.90	-1	2,045	-0.05%
2021/12/08	0	0.00	9.1	11.59	11.75	-9.1	1,838	-0.50%
2021/12/07	8	11.78	0	0.00	11.50	8	1,810	0.44%
2021/12/02	0	0.00	1	11.20	11.05	-1	1,683	-0.06%
2021/11/30	0	0.00	10	10.99	10.85	-10	1,681	-0.59%
2021/11/29	1	10.70	0	0.00	10.70	1	1,549	0.06%
2021/11/23	0	0.00	2	11.45	11.25	-2	1,424	-0.14%
2021/11/22	2	11.70	0	0.00	11.70	2	1,376	0.15%
2021/11/19	1	11.35	0	0.00	11.30	1	1,324	0.08%
2021/11/18	0	0.00	1	11.50	11.50	-1	1,294	-0.08%
2021/11/12	4	10.94	0	0.00	10.90	4	1,226	0.33%
2021/11/08	0	0.00	1	11.40	11.40	-1	1,220	-0.08%
2021/11/04	4	11.10	0	0.00	11.10	4	1,268	0.32%
2021/11/01	0	0.00	1	11.50	11.40	-1	1,313	-0.08%
2021/10/29	1	11.25	0	0.00	11.15	1	1,354	0.07%
2021/10/14	1	10.35	0	0.00	10.35	1	1,569	0.06%
2021/10/01	1	10.85	0	0.00	10.85	1	1,715	0.06%
2021/09/08	8	10.95	4	10.88	10.85	4	1,860	0.21%
2021/08/17	1	11.80	0	0.00	11.60	1	1,937	0.05%
2021/08/16	1	11.95	0	0.00	11.90	1	1,948	0.05%
2021/08/13	1	12.45	0	0.00	12.25	1	1,972	0.05%
2021/08/10	1	13.15	0	0.00	13.15	1	1,991	0.05%
2021/08/09	1	13.30	0	0.00	13.30	1	2,041	0.05%
2021/08/06	1	13.45	0	0.00	13.35	1	2,058	0.05%
2021/08/04	0	0.00	1	13.75	14.10	-1	2,129	-0.05%
2021/08/02	0	0.00	1	13.60	13.55	-1	2,198	-0.05%
2021/07/29	2	13.48	0	0.00	13.40	2	2,286	0.09%
2021/07/26	0	0.00	2	14.15	14.05	-2	2,533	-0.08%
2021/07/22	0	0.00	4	13.70	13.80	-4	2,696	-0.15%
2021/07/21	4	13.30	0.6	13.00	13.15	3.4	2,834	0.12%
2021/07/20	1	13.65	4	13.70	13.45	-3	3,015	-0.10%
2021/07/19	4	14.35	6	14.18	14.25	-2	3,107	-0.06%
2021/07/15	10	13.45	0	0.00	13.45	10	3,479	0.29%
2021/07/13	1	13.70	2	13.98	13.70	-1	3,579	-0.03%
2021/07/07	1	13.30	0	0.00	13.25	1	3,992	0.03%
2021/07/06	1	13.60	0	0.00	13.50	1	4,159	0.02%
2021/07/05	0	0.00	2	13.75	13.75	-2	4,274	-0.05%
2021/07/01	1	13.30	0	0.00	13.25	1	4,421	0.02%
2021/06/29	2	13.53	0	0.00	13.40	2	4,776	0.04%
2021/06/28	2	13.55	2	13.70	13.75	0	5,029	0.00%
2021/06/25	0	0.00	1	14.05	14.15	-1	5,310	-0.02%
2021/06/18	3	13.75	0	0.00	13.65	3	5,603	0.05%
2021/06/17	0	0.00	1	14.05	14.00	-1	5,734	-0.02%
2021/06/09	1	13.75	0	0.00	13.70	1	6,371	0.02%
2021/06/08	0	0.00	8	14.00	13.95	-8	6,375	-0.13%
2021/06/07	0	0.00	2	14.00	13.95	-2	6,364	-0.03%
2021/06/02	2	14.25	0	0.00	14.05	2	6,359	0.03%
2021/05/31	0	0.00	1	14.10	13.80	-1	6,353	-0.02%
2021/05/27	0	0.00	2	13.50	13.35	-2	6,351	-0.03%
2021/05/25	1	13.50	2	13.55	13.40	-1	6,403	-0.02%
2021/05/20	0	0.00	4	12.55	12.50	-4	6,484	-0.06%
2021/05/19	3	12.72	0	0.00	12.85	3	6,491	0.05%
2021/05/18	0	0.00	1	12.10	12.30	-1	6,486	-0.02%
2021/05/17	2	11.55	0	0.00	11.20	2	6,454	0.03%
2021/05/13	2	12.43	0	0.00	12.45	2	6,367	0.03%
2021/05/12	1	13.50	0	0.00	12.70	1	6,401	0.02%
2021/05/10	0	0.00	2	15.25	15.60	-2	6,320	-0.03%
2021/05/06	6	14.78	0	0.00	14.35	6	6,262	0.10%
2021/05/04	0	0.00	25	15.40	14.80	-25	6,154	-0.41%
2021/04/29	1	17.15	5	17.50	17.05	-4	5,940	-0.07%
2021/04/28	1	17.55	2	17.90	17.75	-1	5,858	-0.02%
2021/04/27	0	0.00	17	17.96	17.70	-17	5,780	-0.29%
2021/04/26	12	18.30	2	17.95	18.25	10	5,597	0.18%
2021/04/23	0	0.00	12	17.83	18.00	-12	5,401	-0.22%
2021/04/22	31	18.46	2	17.05	17.00	29	5,269	0.55%
2021/04/21	4	18.43	4	18.35	18.35	0	5,031	0.00%
2021/04/20	0	0.00	1	17.60	17.40	-1	4,900	-0.02%
2021/04/15	0	0.00	1	17.75	17.45	-1	4,768	-0.02%
2021/04/14	3	16.60	5	16.55	16.75	-2	4,583	-0.04%
2021/04/13	0	0.00	3	17.17	16.90	-3	4,557	-0.07%
2021/04/12	5	17.85	30	17.60	17.70	-25	4,493	-0.56%
2021/04/09	2	17.50	4	17.70	17.35	-2	4,339	-0.05%
2021/04/08	17	17.31	1	17.30	17.30	16	4,247	0.38%
2021/04/07	15	17.38	100	17.10	17.35	-85	4,208	-2.02%
2021/04/06	25	16.95	3	17.20	16.85	22	4,178	0.53%
2021/04/01	20	17.05	5	17.05	17.00	15	4,311	0.35%
2021/03/31	0	0.00	1	16.20	16.85	-1	4,099	-0.02%
2021/03/30	123	16.10	28	16.24	16.10	95	3,892	2.44%	大買/
2021/03/29	1	15.75	1	15.25	15.40	0	3,593	0.00%
2021/03/24	3	15.02	0	0.00	14.90	3	3,567	0.08%
2021/03/23	2	15.43	2	15.55	15.10	0	3,541	0.00%
2021/03/22	8	15.45	10	15.60	15.55	-2	3,447	-0.06%
2021/03/19	1	15.35	24	15.26	15.00	-23	3,346	-0.69%
2021/03/18	52	15.18	37	15.26	15.30	15	3,049	0.49%
2021/03/12	0	0.00	1	14.20	14.00	-1	2,967	-0.03%
2021/03/11	0	0.00	1	14.10	14.05	-1	3,131	-0.03%
2021/03/10	2	13.78	6	13.84	13.80	-4	3,338	-0.12%
2021/03/09	1	13.60	0	0.00	13.65	1	3,383	0.03%
2021/03/08	1	13.60	0	0.00	13.50	1	3,479	0.03%
2021/03/04	1	13.85	1	14.00	13.95	0	3,922	0.00%
2021/02/24	0	0.00	1	14.40	13.95	-1	4,016	-0.02%
2021/02/23	0	0.00	4	13.90	14.10	-4	4,399	-0.09%
2021/02/22	0	0.00	1	13.95	14.05	-1	4,684	-0.02%
2021/02/19	0	0.00	11	13.54	13.50	-11	4,625	-0.24%
2021/02/05	1	12.65	0	0.00	12.60	1	4,589	0.02%
2021/02/01	0	0.00	1	12.70	12.75	-1	4,465	-0.02%
2021/01/27	1	12.45	0	0.00	12.50	1	4,368	0.02%
2021/01/26	1	12.55	0	0.00	12.50	1	4,367	0.02%
2021/01/22	1	12.40	0	0.00	12.65	1	4,354	0.02%
2021/01/21	1	12.40	1.3	12.39	12.40	-0.3	4,341	-0.01%
2021/01/20	1	13.15	0	0.00	12.50	1	4,325	0.02%
2021/01/18	0.5	13.20	0	0.00	13.30	0.5	4,270	0.01%
2021/01/15	1	13.65	1	13.75	13.55	0	4,250	0.00%
2021/01/14	2	14.05	0	0.00	14.05	2	4,215	0.05%
2021/01/13	1	13.90	4	14.13	14.00	-3	4,188	-0.07%
2021/01/12	2.5	13.39	1	13.30	13.30	1.5	4,103	0.04%
2021/01/07	1	13.65	1	13.80	13.80	0	4,093	0.00%
2021/01/06	2	13.85	0	0.00	13.80	2	4,117	0.05%
2021/01/04	2	14.20	5	14.30	14.25	-3	3,993	-0.08%
2020/12/31	2.5	14.12	0	0.00	14.10	2.5	3,966	0.06%
2020/12/30	1.5	14.22	0	0.00	14.25	1.5	3,931	0.04%
2020/12/29	5	14.49	0	0.00	14.50	5	3,900	0.13%
2020/12/28	10	14.87	2	14.85	14.85	8	3,815	0.21%
2020/12/25	0	0.00	1	14.20	14.10	-1	3,536	-0.03%
2020/12/24	2	14.25	0	0.00	14.05	2	3,515	0.06%
2020/12/17	1	13.85	0	0.00	13.85	1	3,288	0.03%
2020/12/15	0	0.00	1	13.65	13.65	-1	3,289	-0.03%
2020/12/14	0	0.00	2	14.20	14.15	-2	3,262	-0.06%
2020/12/11	0	0.00	1	13.60	13.60	-1	3,222	-0.03%
2020/12/09	5	14.29	0	0.00	14.10	5	3,119	0.16%
2020/12/08	0	0.00	3	13.90	13.85	-3	3,059	-0.10%
2020/12/07	5	14.27	3	14.55	14.25	2	3,048	0.07%
2020/12/04	3	14.50	2	14.10	14.50	1	2,894	0.03%
2020/12/02	0	0.00	24	13.91	13.90	-24	2,725	-0.88%
2020/12/01	2	14.25	2	14.18	14.30	0	2,750	0.00%
2020/11/30	6	13.53	1	13.40	13.70	5	2,681	0.19%
2020/11/27	25	12.92	1	12.90	12.95	24	2,474	0.97%
2020/11/24	0	0.00	5	12.55	12.50	-5	2,414	-0.21%
2020/11/23	1	12.65	0	0.00	12.65	1	2,395	0.04%
2020/11/20	0	0.00	1	12.85	12.65	-1	2,329	-0.04%
2020/11/19	7	12.90	2	12.90	12.90	5	1,896	0.26%
2020/11/12	0	0.00	2	11.40	11.40	-2	1,595	-0.13%
2020/11/09	0	0.00	1	11.20	11.25	-1	1,624	-0.06%
2020/10/28	1	11.60	0	0.00	11.45	1	1,721	0.06%
2020/10/22	1	11.65	0	0.00	11.65	1	1,837	0.05%
2020/10/15	0	0.00	5	11.93	11.80	-5	1,877	-0.27%
2020/10/06	3	11.25	2	11.20	11.25	1	1,890	0.05%
2020/09/16	4	11.80	0	0.00	11.85	4	2,339	0.17%
2020/09/15	1	11.90	2	11.78	11.80	-1	2,358	-0.04%
2020/09/14	1	11.65	2	11.65	11.70	-1	2,385	-0.04%
2020/09/11	2	11.83	0	0.00	11.60	2	2,413	0.08%
2020/09/09	0	0.00	1	11.95	12.20	-1	2,363	-0.04%
2020/09/08	1	12.00	0	0.00	11.90	1	2,353	0.04%
2020/09/07	0	0.00	2	12.33	12.15	-2	2,355	-0.08%
2020/09/04	2	12.45	5	12.15	12.50	-3	2,284	-0.13%
2020/09/03	3	12.13	3	11.55	11.85	0	2,171	0.00%
2020/09/01	3	11.35	6	11.33	11.10	-3	2,031	-0.15%
2020/08/28	0	0.00	1	11.00	10.90	-1	2,094	-0.05%
2020/08/27	2	11.15	2	11.05	11.10	0	2,112	0.00%
2020/08/26	1	10.80	0	0.00	10.80	1	2,084	0.05%
2020/08/24	1	10.65	0	0.00	10.60	1	2,117	0.05%
2020/08/20	1	10.45	0	0.00	10.40	1	2,123	0.05%
2020/08/17	5	11.90	0	0.00	11.70	5	2,075	0.24%
2020/08/10	1	11.35	0	0.00	11.40	1	2,035	0.05%
2020/08/04	1	11.80	0	0.00	11.80	1	2,050	0.05%
2020/07/31	15	11.53	19	11.78	12.00	-4	2,039	-0.20%
2020/07/30	1	11.10	0	0.00	11.00	1	1,949	0.05%
2020/07/29	0	0.00	8	10.85	10.90	-8	1,951	-0.41%
2020/07/23	0	0.00	0.3	11.50	11.60	-0.3	2,022	-0.02%
2020/07/21	0	0.00	1	11.65	11.80	-1	2,025	-0.05%
2020/07/17	0	0.00	2	11.75	11.55	-2	2,006	-0.10%
2020/07/16	2	11.55	0	0.00	11.60	2	1,998	0.10%
2020/07/15	0	0.00	2	12.00	11.65	-2	2,019	-0.10%
2020/07/09	0	0.00	1	12.25	12.25	-1	1,988	-0.05%
2020/07/08	7	12.70	2	12.90	12.65	5	1,940	0.26%
2020/07/07	0	0.00	1	11.90	12.00	-1	1,684	-0.06%
2020/07/03	6	11.05	3	11.10	11.00	3	1,589	0.19%
2020/06/29	4	10.53	0	0.00	10.55	4	1,644	0.24%
2020/06/24	5	10.90	1	10.90	10.90	4	1,636	0.24%
2020/06/23	1	11.05	10	11.15	10.90	-9	1,664	-0.54%
2020/06/22	1	11.45	0	0.00	11.25	1	1,665	0.06%
2020/06/19	0	0.00	5	11.15	11.05	-5	1,653	-0.30%
2020/06/18	0	0.00	2	10.73	10.95	-2	1,633	-0.12%
2020/06/11	0	0.00	2	11.20	10.85	-2	1,733	-0.12%
2020/06/09	5	11.10	0	0.00	11.10	5	1,772	0.28%
2020/06/08	0	0.00	28	11.42	11.35	-28	1,807	-1.55%
2020/06/05	23	11.52	0	0.00	11.55	23	1,780	1.29%
2020/06/02	1	10.40	1	10.45	10.50	0	1,793	0.00%
2020/05/29	1	10.10	0	0.00	10.00	1	1,885	0.05%
2020/05/27	1	10.35	0	0.00	10.35	1	1,875	0.05%
2020/05/26	2	10.30	0	0.00	10.25	2	1,881	0.11%
2020/05/14	0	0.00	8	10.80	10.85	-8	1,875	-0.43%
2020/05/13	2	11.40	6	11.35	11.30	-4	1,853	-0.22%
2020/05/08	3	11.47	0	0.00	11.40	3	1,840	0.16%
2020/05/04	0	0.00	2	11.65	11.50	-2	1,809	-0.11%
2020/04/29	0	0.00	4	11.70	11.60	-4	1,812	-0.22%
2020/04/28	1	12.00	0	0.00	11.85	1	1,781	0.06%
2020/04/21	1	11.05	0	0.00	10.85	1	1,784	0.06%
2020/04/15	10	11.15	11	11.18	11.25	-1	1,812	-0.06%
2020/04/13	1	10.45	0	0.00	10.45	1	1,826	0.05%
2020/04/10	1	10.30	0	0.00	10.30	1	1,839	0.05%
2020/04/08	0	0.00	10	10.40	10.30	-10	2,025	-0.49%
2020/04/06	0	0.00	1	9.96	10.00	-1	1,996	-0.05%
2020/03/27	1	9.28	0	0.00	9.25	1	1,890	0.05%
2020/03/25	4	8.54	4	8.50	8.39	0	1,857	0.00%
2020/03/18	0	0.00	2	9.06	8.51	-2	1,893	-0.11%
2020/03/09	2	13.20	0	0.00	12.90	2	1,701	0.12%
2020/03/05	5	13.66	0	0.00	13.95	5	1,566	0.32%
2020/02/13	1	14.05	0	0.00	14.05	1	1,482	0.07%
2020/02/12	0	0.00	11	14.25	14.25	-11	1,485	-0.74%
2020/02/11	1	14.20	0	0.00	14.15	1	1,484	0.07%
2020/01/30	0	0.00	5	15.15	14.85	-5	1,448	-0.35%
2020/01/20	0	0.00	2	16.50	16.50	-2	1,426	-0.14%
2020/01/17	0	0.00	10	16.70	16.75	-10	1,420	-0.70%
2020/01/16	0	0.00	2	16.90	16.85	-2	1,412	-0.14%
2020/01/15	1	16.60	3	16.75	16.90	-2	1,402	-0.14%
2020/01/14	16	16.83	1	16.85	16.75	15	1,386	1.08%
2020/01/09	6	15.90	5	15.90	15.75	1	1,295	0.08%
2020/01/07	11	15.83	20	15.85	16.15	-9	1,274	-0.71%
2020/01/06	0	0.00	1	16.20	16.10	-1	1,250	-0.08%
2020/01/03	7	16.40	0	0.00	16.65	7	1,230	0.57%
2020/01/02	0	0.00	2	16.55	16.50	-2	1,195	-0.17%
2019/11/28	2	15.05	0	0.00	15.10	2	1,173	0.17%
2019/11/20	0	0.00	3	15.15	15.15	-3	1,188	-0.25%
2019/11/19	2	14.85	2	14.75	14.75	0	1,174	0.00%
2019/11/18	1	14.80	0	0.00	14.90	1	1,175	0.09%
2019/11/14	1	14.95	0	0.00	14.90	1	1,175	0.09%
2019/11/07	0	0.00	1	16.60	16.30	-1	1,135	-0.09%
2019/11/04	2	16.65	0	0.00	16.65	2	1,149	0.17%
2019/11/01	1	16.45	5	16.50	16.45	-4	1,166	-0.34%
2019/10/31	0	0.00	9	16.81	16.60	-9	1,182	-0.76%
2019/10/29	0	0.00	20	17.25	17.10	-20	1,167	-1.71%
2019/10/24	0	0.00	30	17.60	17.55	-30	1,175	-2.55%
2019/10/23	23	17.76	88	17.63	17.65	-65	1,186	-5.48%
2019/10/22	0	0.00	199	17.64	17.60	-199	1,185	-16.79%	大賣/鉅額交易
2019/10/18	0	0.00	28	17.59	17.55	-28	1,205	-2.32%
2019/10/17	0	0.00	110	17.58	17.60	-110	1,217	-9.04%	大賣/鉅額交易
2019/10/16	0	0.00	151	17.64	17.60	-151	1,228	-12.29%	大賣/鉅額交易
2019/10/15	0	0.00	2	17.65	17.70	-2	1,234	-0.16%
2019/10/14	0	0.00	2	17.70	17.65	-2	1,231	-0.16%
2019/10/08	2	17.80	0	0.00	17.80	2	1,239	0.16%
2019/10/04	4	18.89	2	18.55	18.65	2	1,205	0.17%
2019/09/27	4	17.75	0	0.00	17.55	4	1,105	0.36%
2019/09/26	3	17.93	0	0.00	17.90	3	1,131	0.27%
2019/09/24	1	18.30	2	18.23	18.30	-1	1,206	-0.08%
2019/09/23	34	18.28	3	17.73	18.20	31	1,185	2.61%
2019/09/20	0	0.00	5	17.55	17.40	-5	1,136	-0.44%
2019/09/17	2	17.30	0	0.00	17.30	2	1,171	0.17%
2019/08/16	0	0.00	0.1	17.20	17.30	-0.1	1,328	-0.01%
2019/08/15	0	0.00	2	17.00	17.00	-2	1,341	-0.15%
2019/08/14	2	17.30	0	0.00	17.05	2	1,348	0.15%
2019/08/06	3	15.60	3	15.85	16.20	0	1,392	0.00%
2019/08/05	0	0.00	5	17.20	16.55	-5	1,404	-0.36%
2019/07/31	1	18.10	0	0.00	18.10	1	1,424	0.07%
2019/07/29	0	0.00	1	18.65	18.55	-1	1,463	-0.07%
2019/07/24	1	18.25	0	0.00	18.25	1	1,561	0.06%
2019/07/12	0	0.00	1	18.50	18.60	-1	2,396	-0.04%
2019/06/25	1	19.45	1	19.30	19.25	0	3,285	0.00%
2019/06/20	0	0.00	10	19.50	19.60	-10	3,676	-0.27%
2019/06/12	18	19.25	0	0.00	19.20	18	4,474	0.40%
2019/06/11	0	0.00	2	19.20	19.15	-2	4,545	-0.04%
2019/06/06	1	18.95	0	0.00	19.05	1	4,885	0.02%
2019/06/05	0	0.00	3	19.30	19.10	-3	4,921	-0.06%
2019/06/03	5	19.10	0	0.00	19.00	5	5,485	0.09%
2019/05/31	1	19.20	0	0.00	19.15	1	5,623	0.02%
2019/05/27	3	18.05	0	0.00	18.00	3	6,406	0.05%
2019/05/23	0	0.00	1	17.90	17.90	-1	6,798	-0.01%
2019/05/17	0	0.00	69	17.72	17.40	-69	7,548	-0.91%
2019/05/15	1	18.25	1	18.50	18.30	0	8,498	0.00%
2019/05/14	0	0.00	1	18.10	18.15	-1	8,557	-0.01%
2019/05/08	1	18.90	0	0.00	18.90	1	8,707	0.01%
2019/05/07	0	0.00	2	19.20	19.10	-2	8,754	-0.02%
2019/05/06	0	0.00	20	19.20	18.90	-20	8,890	-0.22%
2019/05/03	0	0.00	1	19.60	19.50	-1	8,868	-0.01%
2019/05/02	1	19.30	0	0.00	19.50	1	8,861	0.01%
2019/04/30	2	19.65	0	0.00	19.30	2	8,840	0.02%
2019/04/26	14	20.57	0	0.00	20.55	14	8,746	0.16%
2019/04/25	1	20.95	0	0.00	20.95	1	8,709	0.01%
2019/04/24	38	21.01	0	0.00	20.85	38	8,691	0.44%
2019/04/23	21	22.07	31	22.10	21.65	-10	8,579	-0.12%
2019/04/22	0	0.00	29	21.36	21.65	-29	8,170	-0.35%
2019/04/19	5	20.90	12	21.10	20.90	-7	8,086	-0.09%
2019/04/18	33	21.13	2	20.70	20.70	31	8,058	0.38%
2019/04/17	12	21.53	0	0.00	21.30	12	7,997	0.15%
2019/04/16	41	21.93	62	22.02	21.85	-21	7,921	-0.27%
2019/04/15	5	21.70	45	21.70	21.60	-40	7,713	-0.52%
2019/04/12	9	21.07	1	21.20	20.55	8	7,600	0.11%
2019/04/11	56	21.49	74	21.72	21.10	-18	7,598	-0.24%
2019/04/10	5	21.40	5	21.39	21.45	0	7,498	0.00%
2019/04/09	1	21.10	2	21.15	21.10	-1	7,482	-0.01%
2019/04/08	5	21.13	8	21.46	21.10	-3	7,475	-0.04%
2019/04/03	91	21.37	9	21.59	21.15	82	7,446	1.10%
2019/04/02	13	20.95	19	20.96	20.80	-6	7,366	-0.08%
2019/04/01	7	20.45	2	20.65	20.40	5	7,315	0.07%
2019/03/28	29	20.68	2	20.45	20.40	27	7,281	0.37%
2019/03/27	7	21.04	1	21.25	20.85	6	7,371	0.08%
2019/03/26	14	21.72	21	21.81	21.30	-7	7,649	-0.09%
2019/03/25	13	20.53	2	20.75	21.05	11	7,476	0.15%
2019/03/22	10	21.50	5	21.82	21.30	5	7,428	0.07%
2019/03/21	34	21.78	7	21.81	22.15	27	7,226	0.37%
2019/03/20	15	21.02	0	0.00	20.90	15	7,022	0.21%
2019/03/19	5	20.95	0	0.00	20.75	5	7,005	0.07%
2019/03/18	10	21.20	3	21.25	21.15	7	6,945	0.10%
2019/03/15	7	20.69	1	20.60	20.70	6	6,757	0.09%
2019/03/13	4	20.76	19	21.12	20.70	-15	6,777	-0.22%
2019/03/08	7	20.61	90	20.60	20.50	-83	6,674	-1.24%
2019/03/07	57	20.79	15	20.85	20.80	42	6,451	0.65%
2019/03/06	37	20.85	35	21.01	20.75	2	6,282	0.03%
2019/03/05	0	0.00	2	20.60	20.50	-2	6,401	-0.03%
2019/03/04	37	20.78	41	20.81	20.90	-4	6,402	-0.06%
2019/02/27	5	20.61	39	20.73	20.60	-34	6,134	-0.55%
2019/02/26	3	19.97	2	20.18	19.90	1	5,759	0.02%
2019/02/25	197	20.30	3	20.32	20.20	194	5,731	3.38%	大買/鉅額交易
2019/02/22	140	20.82	41	20.75	20.25	99	5,680	1.74%	大買/
2019/02/21	155	20.32	6	20.50	20.60	149	5,529	2.69%	大買/鉅額交易
2019/02/20	163	20.08	11	20.40	20.15	152	5,470	2.78%	大買/鉅額交易
2019/02/19	9	19.78	0	0.00	19.90	9	5,320	0.17%
2019/02/18	16	20.27	1	21.10	20.30	15	5,299	0.28%
2019/02/15	25	19.66	2	19.98	19.75	23	5,062	0.45%
2019/02/14	129	18.31	159	18.49	19.55	-30	4,542	-0.66%	大買/大賣/
2019/02/13	21	17.75	9	17.57	17.80	12	4,384	0.27%
2019/02/12	5	17.44	2	17.60	17.60	3	4,524	0.07%
2019/01/30	49	17.17	49	17.39	17.00	0	4,689	0.00%
2019/01/29	3	16.92	0	0.00	17.05	3	4,771	0.06%
2019/01/28	1	17.10	14	17.14	17.05	-13	4,912	-0.26%
2019/01/25	10	16.95	17	17.16	17.10	-7	5,187	-0.13%
2019/01/23	0	0.00	10	16.35	16.40	-10	5,304	-0.19%
2019/01/22	15	16.39	0	0.00	16.20	15	5,487	0.27%
2019/01/21	10	17.05	5	17.00	16.60	5	5,589	0.09%
2018/12/27	0	0.00	5	16.62	16.50	-5	6,529	-0.08%
2018/12/26	3	16.70	1	16.90	16.35	2	6,578	0.03%
2018/12/25	1	16.45	0	0.00	16.50	1	6,623	0.02%
2018/12/24	6	17.20	0	0.00	17.15	6	6,751	0.09%
2018/12/22	2	17.35	0	0.00	17.15	2	6,778	0.03%
2018/12/20	5	17.57	3	17.70	17.15	2	7,010	0.03%
2018/12/19	30	18.51	31	18.46	18.35	-1	6,916	-0.01%
2018/12/17	2	17.20	1	17.05	17.05	1	6,574	0.02%
2018/12/13	0	0.00	1	17.15	17.10	-1	6,541	-0.02%
2018/12/11	0	0.00	1	17.00	16.85	-1	6,585	-0.02%
2018/12/10	5	17.02	4	16.70	16.70	1	6,789	0.01%
2018/12/07	4	17.25	0	0.00	17.40	4	6,846	0.06%
2018/12/06	4	18.30	5	17.40	16.80	-1	6,864	-0.01%
2018/12/05	15	18.23	5	18.14	18.30	10	6,779	0.15%
2018/12/04	10	18.86	9	18.70	18.50	1	6,829	0.01%
2018/12/03	5	18.49	6	18.55	18.50	-1	6,770	-0.01%
2018/11/30	6	17.98	5	17.92	17.85	1	6,647	0.02%
2018/11/28	3	17.95	5	17.80	17.70	-2	6,479	-0.03%
2018/11/27	1	17.05	1	17.15	17.20	0	6,256	0.00%
2018/11/23	0	0.00	2	16.65	16.35	-2	6,312	-0.03%
2018/11/21	0	0.00	2	16.93	17.10	-2	6,290	-0.03%
2018/11/20	15	17.22	20	17.30	16.80	-5	6,274	-0.08%
2018/11/19	1	16.65	4	16.99	17.10	-3	6,144	-0.05%
2018/11/16	0	0.00	1	16.65	16.55	-1	6,064	-0.02%
2018/11/15	1	16.50	0	0.00	16.50	1	6,016	0.02%
2018/11/14	3	16.93	2	16.95	17.00	1	5,907	0.02%
2018/11/13	8	16.87	2	16.80	17.00	6	5,903	0.10%
2018/11/12	7	16.96	8	17.11	16.80	-1	5,826	-0.02%
2018/11/09	6	16.80	5	17.05	17.15	1	5,681	0.02%
2018/11/08	3	16.68	2	16.50	16.45	1	5,594	0.02%
2018/11/07	0	0.00	1	16.40	16.30	-1	5,495	-0.02%
2018/11/06	1	17.00	6	17.07	16.30	-5	5,555	-0.09%
2018/11/05	10	16.80	0	0.00	16.70	10	5,505	0.18%
2018/11/02	3	16.28	6	16.08	16.70	-3	5,372	-0.06%
2018/11/01	0	0.00	10	15.30	15.60	-10	5,116	-0.20%
2018/10/31	11	15.55	1	15.50	15.30	10	5,056	0.20%
2018/10/30	4	14.96	2	15.18	15.20	2	4,960	0.04%
2018/10/24	1	14.85	0	0.00	14.85	1	4,921	0.02%
2018/10/23	1	15.00	1	15.55	14.95	0	4,996	0.00%
2018/10/22	1	15.25	1	15.10	15.60	0	4,969	0.00%
2018/10/17	1	14.70	0	0.00	14.70	1	5,450	0.02%
2018/10/15	0	0.00	2	15.08	15.00	-2	6,193	-0.03%
2018/10/12	7	14.55	1	14.75	14.75	6	6,200	0.10%
2018/10/11	0	0.00	1	15.25	15.25	-1	6,345	-0.02%
2018/10/09	5	17.74	5	17.73	16.90	0	6,329	0.00%
2018/10/05	4	20.06	29	20.01	19.80	-25	6,196	-0.40%
2018/10/04	6	20.48	4	20.55	20.40	2	6,228	0.03%
2018/10/03	6	20.27	5	20.07	20.30	1	6,317	0.02%
2018/10/02	36	20.81	26	21.91	20.35	10	6,449	0.16%
2018/10/01	7	21.37	0	0.00	21.55	7	6,685	0.10%
2018/09/28	23	21.53	2	21.60	21.60	21	6,984	0.30%
2018/09/27	1	21.80	15	21.62	21.60	-14	6,970	-0.20%
2018/09/26	11	20.74	0	0.00	21.20	11	6,871	0.16%
2018/09/25	2	20.20	2	20.60	20.55	0	6,936	0.00%
2018/09/21	0	0.00	2	20.45	20.35	-2	7,004	-0.03%
2018/09/20	3	20.13	3	19.90	19.90	0	7,220	0.00%
2018/09/19	1	20.05	0	0.00	20.05	1	7,458	0.01%
2018/09/18	1	20.00	0	0.00	20.00	1	7,955	0.01%
2018/09/14	8	21.02	3	21.18	21.60	5	8,374	0.06%
2018/09/13	1	20.30	2	20.13	20.55	-1	8,871	-0.01%
2018/09/12	1	19.35	0	0.00	19.35	1	9,600	0.01%
2018/09/11	1	20.20	0	0.00	20.20	1	10,171	0.01%
2018/09/10	0	0.00	1	19.75	19.50	-1	10,344	-0.01%
2018/09/03	0	0.00	5	23.35	23.10	-5	10,461	-0.05%
2018/08/31	7	24.16	1	24.25	24.00	6	10,473	0.06%
2018/08/29	0	0.00	2	23.05	23.25	-2	10,383	-0.02%
2018/08/21	0	0.00	1	22.55	22.40	-1	11,172	-0.01%
2018/08/17	0	0.00	1	22.80	22.55	-1	11,181	-0.01%
2018/08/16	3	22.58	3	21.90	22.55	0	11,174	0.00%
2018/08/15	0	0.00	2	22.58	22.25	-2	11,171	-0.02%
2018/08/14	2	23.43	2	23.33	23.35	0	11,104	0.00%
2018/08/13	3	22.87	0	0.00	22.75	3	11,218	0.03%
2018/08/10	3	25.15	0	0.00	24.80	3	11,066	0.03%
2018/08/08	3	26.70	2	26.10	26.10	1	11,075	0.01%
2018/08/07	1	26.70	3	26.97	26.80	-2	11,112	-0.02%
2018/08/06	2	27.15	0	0.00	26.80	2	11,158	0.02%
2018/08/03	16	26.92	2	26.50	27.80	14	11,206	0.12%
2018/08/02	22	28.08	2	27.70	27.10	20	11,191	0.18%
2018/08/01	1	29.00	1	29.10	28.65	0	11,116	0.00%
2018/07/31	1	28.85	1	29.10	28.75	0	11,093	0.00%
2018/07/27	4	29.03	5	29.16	29.50	-1	11,101	-0.01%
2018/07/26	4	29.19	7	28.98	28.75	-3	11,048	-0.03%
2018/07/25	0	0.00	1	29.55	29.20	-1	10,983	-0.01%
2018/07/24	33	29.91	44	29.81	29.75	-11	10,894	-0.10%
2018/07/23	35	29.80	36	30.12	29.00	-1	10,692	-0.01%
2018/07/20	35	29.29	61	29.38	30.25	-26	10,404	-0.25%
2018/07/19	19	28.06	11	28.28	28.50	8	9,941	0.08%
2018/07/18	65	28.82	70	28.56	28.15	-5	9,977	-0.05%
2018/07/13	26	28.53	40	28.92	28.50	-14	9,704	-0.14%
2018/07/12	22	28.15	0	0.00	28.20	22	9,610	0.23%
2018/07/11	18	28.84	21	28.81	28.70	-3	9,559	-0.03%
2018/07/10	23	28.67	2	28.55	28.80	21	9,516	0.22%
2018/07/09	34	28.51	26	28.93	28.90	8	9,332	0.09%
2018/07/06	5	27.25	41	28.00	29.10	-36	8,951	-0.40%
2018/07/05	3	26.85	5	26.92	26.70	-2	8,674	-0.02%
2018/07/04	4	26.69	2	26.93	26.40	2	8,667	0.02%
2018/07/03	13	27.29	3	27.57	27.10	10	8,645	0.12%
2018/07/02	11	28.69	2.2	28.55	28.30	8.8	8,549	0.10%
2018/06/29	16	28.65	42	29.16	28.70	-26	8,516	-0.31%
2018/06/28	77	28.60	36	29.11	27.90	41	8,497	0.48%
2018/06/27	6	28.95	54	28.75	29.25	-48	8,282	-0.58%
2018/06/26	42	28.31	5	29.00	28.40	37	7,862	0.47%
2018/06/25	22	28.83	10	28.70	27.90	12	7,912	0.15%
2018/06/22	2	32.25	7	32.01	30.00	-5	7,719	-0.06%
2018/06/21	17	30.04	35	30.47	31.15	-18	7,077	-0.25%
2018/06/20	34.2	28.24	38	28.61	28.90	-3.8	6,337	-0.06%
2018/06/19	29	25.42	30	25.96	26.95	-1	5,755	-0.02%
2018/06/12	1	25.50	0	0.00	25.45	1	5,472	0.02%
2018/06/08	3	26.05	0	0.00	26.00	3	5,461	0.05%
2018/06/01	1	26.90	50	26.86	26.90	-49	5,796	-0.85%
2018/05/31	25	27.63	0	0.00	26.50	25	5,749	0.43%
2018/05/30	63	29.91	32	29.77	28.35	31	5,640	0.55%
2018/05/29	3	28.73	1	28.80	28.90	2	5,324	0.04%
2018/05/25	0	0.00	3	26.18	26.10	-3	5,249	-0.06%
2018/05/23	1	26.65	1	26.60	26.60	0	5,324	0.00%
2018/05/22	16	27.28	0	0.00	27.05	16	5,393	0.30%
2018/05/21	5	27.90	6	27.47	27.80	-1	5,422	-0.02%
2018/05/18	1	25.80	0	0.00	25.90	1	5,355	0.02%
2018/05/16	0	0.00	2	27.00	27.60	-2	5,693	-0.04%
2018/05/15	1	26.85	6	26.73	26.85	-5	5,781	-0.09%
2018/05/14	3	26.15	0	0.00	26.30	3	5,912	0.05%
2018/05/09	1	24.60	0	0.00	24.60	1	5,892	0.02%
2018/05/07	0	0.00	7	24.66	25.05	-7	5,933	-0.12%
2018/05/04	4	24.40	0	0.00	23.90	4	5,922	0.07%
2018/05/02	1	23.70	0	0.00	23.70	1	5,947	0.02%
2018/04/30	5	23.20	1	23.10	23.25	4	5,972	0.07%
2018/04/24	1	19.65	11	19.55	20.90	-10	6,808	-0.15%
2018/04/23	2	22.48	42	21.38	21.00	-40	6,836	-0.59%
2018/04/20	1	22.50	1	22.60	22.65	0	7,062	0.00%
2018/04/19	1	22.50	1	22.55	22.55	0	7,196	0.00%
2018/04/18	1	22.60	6	22.18	22.30	-5	7,466	-0.07%
2018/04/17	2	23.20	2	22.68	22.20	0	7,541	0.00%
2018/04/16	1	23.20	1	24.25	23.20	0	7,687	0.00%
2018/04/13	2	23.15	0	0.00	23.00	2	8,000	0.02%
2018/04/11	1	24.05	2	23.53	23.40	-1	8,792	-0.01%
2018/04/10	2	23.50	0	0.00	23.00	2	9,255	0.02%
2018/04/09	6	25.45	0	0.00	24.35	6	9,832	0.06%
2018/04/02	0	0.00	3	26.80	26.50	-3	11,171	-0.03%
2018/03/31	13	27.35	17	27.14	27.20	-4	11,562	-0.03%
2018/03/29	4	26.60	4	26.25	25.65	0	11,564	0.00%
2018/03/28	41	26.90	1	25.90	25.90	40	11,759	0.34%
2018/03/27	0	0.00	2	26.05	26.05	-2	11,555	-0.02%
2018/03/23	1	24.55	15	24.45	24.00	-14	11,587	-0.12%
2018/03/22	2	26.03	0	0.00	26.05	2	11,667	0.02%
2018/03/21	0	0.00	1	27.25	26.80	-1	11,725	-0.01%
2018/03/19	2	26.55	1	27.10	26.60	1	12,383	0.01%
2018/03/16	1	27.00	0	0.00	26.95	1	12,813	0.01%
2018/03/15	15	27.95	0	0.00	27.55	15	12,935	0.12%
2018/03/13	12	27.76	0	0.00	27.65	12	13,221	0.09%
2018/03/12	0	0.00	1	28.80	28.20	-1	13,332	-0.01%
2018/03/08	2	27.63	20	27.95	27.55	-18	13,430	-0.13%
2018/03/06	1	29.20	3	29.08	28.85	-2	13,904	-0.01%
2018/03/05	2	28.80	1	28.70	28.20	1	14,295	0.01%
2018/03/02	3	29.45	0	0.00	29.30	3	14,638	0.02%
2018/02/26	10	30.56	1	30.60	30.40	9	15,303	0.06%
2018/02/23	1	30.00	1	30.90	30.10	0	15,273	0.00%
2018/02/22	10	30.39	9	30.17	30.50	1	15,393	0.01%
2018/02/21	16	29.28	10	29.01	29.70	6	15,313	0.04%
2018/02/09	3	26.70	5	25.84	26.60	-2	15,288	-0.01%
2018/02/08	3	29.75	2	29.35	28.65	1	15,097	0.01%
2018/02/07	2	29.85	9	29.63	28.20	-7	14,990	-0.05%
2018/02/06	2	29.35	14	29.65	29.35	-12	15,184	-0.08%
2018/02/05	0	0.00	46	32.74	32.60	-46	14,999	-0.31%
2018/02/02	5	35.90	4	35.51	35.45	1	14,916	0.01%
2018/02/01	6	36.43	4	36.35	35.30	2	14,938	0.01%
2018/01/31	5	35.69	25	35.89	35.95	-20	15,019	-0.13%
2018/01/30	27	37.15	13	36.36	35.60	14	15,085	0.09%
2018/01/29	11	36.60	5	36.40	36.30	6	15,087	0.04%
2018/01/26	1	35.00	0	0.00	35.20	1	15,090	0.01%
2018/01/25	2	36.33	9	36.43	35.80	-7	15,332	-0.05%
2018/01/24	13	36.59	9	36.10	36.05	4	15,375	0.03%
2018/01/23	7	36.91	12	36.60	36.00	-5	15,722	-0.03%
2018/01/22	1	35.80	11	36.27	37.00	-10	15,884	-0.06%
2018/01/19	22	37.22	28	36.87	35.80	-6	15,980	-0.04%
2018/01/18	24	40.42	11	40.41	39.55	13	15,534	0.08%
2018/01/17	1	41.35	5	41.15	40.95	-4	15,414	-0.03%
2018/01/16	9	41.43	5	41.23	41.30	4	15,409	0.03%
2018/01/15	0	0.00	5	39.78	40.10	-5	15,291	-0.03%
2018/01/12	2	42.25	3	41.37	40.25	-1	15,232	-0.01%
2018/01/11	5	40.01	4	40.26	39.80	1	15,086	0.01%
2018/01/10	4	40.29	7	42.16	40.20	-3	15,058	-0.02%
2018/01/09	16	40.34	8	40.41	41.20	8	15,144	0.05%
2018/01/08	18	42.52	11	43.44	40.50	7	15,071	0.05%
2018/01/05	15	45.16	11	44.00	44.35	4	14,699	0.03%
2018/01/04	23	44.62	22	45.10	44.15	1	14,418	0.01%
2018/01/03	31	43.83	40	43.54	44.80	-9	13,966	-0.06%
2018/01/02	18	39.61	33	39.84	40.75	-15	13,344	-0.11%