達運 (6120)-凱基-永康券商分點個股進出

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
15.80
漲跌
▲0.15
漲幅
+0.96%
成交量
7,639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－凱基-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康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
2024/05/09	2	16.20	1	16.15	15.80	1	10,793	0.01%
2024/05/08	0	0.00	20	15.56	15.65	-20	10,798	-0.19%
2024/05/07	1	15.45	0	0.00	15.55	1	10,891	0.01%
2024/05/06	0	0.00	5	15.40	15.60	-5	10,907	-0.05%
2024/05/03	21	15.35	192	15.74	15.45	-171	10,980	-1.56%	大賣/鉅額交易
2024/05/02	0	0.00	50	17.02	17.00	-50	10,665	-0.47%
2024/04/30	103	17.31	100	17.00	17.00	3	10,716	0.03%	大買/
2024/04/29	29	17.14	28	17.46	17.50	1	10,872	0.01%
2024/04/26	120	16.89	40	17.01	17.00	80	10,955	0.73%	大買/
2024/04/24	0	0.00	3	16.85	16.80	-3	12,382	-0.02%
2024/04/23	247	17.01	106	16.70	16.70	141	12,508	1.13%	大買/大賣/鉅額交易
2024/04/22	11	16.39	17	16.76	16.80	-6	12,501	-0.05%
2024/04/19	50	15.15	50	15.66	15.75	0	12,587	0.00%
2024/04/17	15	15.76	0	0.00	15.60	15	14,719	0.10%
2024/04/16	81	15.96	53	15.60	15.60	28	15,102	0.19%
2024/04/15	50	16.65	50	16.45	16.40	0	15,356	0.00%
2024/04/12	5	16.98	1	17.25	16.75	4	15,296	0.03%
2024/04/11	50	17.75	55	17.15	17.15	-5	15,201	-0.03%
2024/04/10	3	17.70	4	17.70	17.55	-1	15,264	-0.01%
2024/04/09	4	17.53	0.7	18.10	17.25	3.3	15,120	0.02%
2024/04/08	6	18.83	3	18.25	17.90	3	14,805	0.02%
2024/04/03	8	17.76	22	18.13	18.60	-14	13,686	-0.10%
2024/04/02	14	17.15	15	17.15	16.95	-1	12,806	-0.01%
2024/04/01	52	16.55	0	0.00	16.55	52	12,262	0.42%
2024/03/29	50	16.40	51	16.10	16.10	-1	12,158	-0.01%
2024/03/28	4	16.20	0	0.00	16.15	4	12,089	0.03%
2024/03/26	51	16.19	111	15.90	15.90	-60	12,016	-0.50%	大賣/
2024/03/25	70	16.31	0	0.00	16.25	70	11,947	0.59%
2024/03/15	0	0.00	4	15.55	15.75	-4	11,764	-0.03%
2024/03/14	5	15.65	0	0.00	15.65	5	11,757	0.04%
2024/03/13	100	16.30	102	15.95	15.95	-2	11,681	-0.02%	大賣/
2024/03/12	1	17.20	1	16.85	16.95	0	11,466	0.00%
2024/03/11	1	16.30	22	16.32	16.50	-21	11,000	-0.19%
2024/03/08	20	15.20	0	0.00	15.00	20	10,733	0.19%
2024/03/07	0	0.00	13	15.36	15.35	-13	10,660	-0.12%
2024/03/05	110	15.94	101	16.05	16.05	9	10,524	0.09%	大買/大賣/
2024/03/04	100	15.70	100	15.50	15.50	0	10,356	0.00%
2024/03/01	1	15.50	10	15.45	15.40	-9	10,307	-0.09%
2024/02/29	1	15.70	0	0.00	15.65	1	10,277	0.01%
2024/02/27	2	15.80	0	0.00	15.80	2	10,237	0.02%
2024/02/23	51	16.60	51	16.20	16.20	0	10,157	0.00%
2024/02/21	50	16.65	1	16.70	16.50	49	10,022	0.49%
2024/02/20	101	16.95	10	16.65	16.65	91	9,965	0.91%	大買/
2024/02/19	1	17.35	13	17.10	16.85	-12	9,869	-0.12%
2024/02/16	50	16.76	53	17.10	17.10	-3	9,692	-0.03%
2024/02/15	13	16.38	3	16.40	16.30	10	9,410	0.11%
2024/02/05	0	15.35	0	0.00	15.75	0	9,238	0.00%
2024/02/01	1	15.35	16	15.53	15.35	-15	9,110	-0.16%
2024/01/31	0	0.00	1	15.55	15.50	-1	9,015	-0.01%
2024/01/30	2	16.20	14	16.01	16.10	-12	8,903	-0.13%
2024/01/29	0	0.00	3	15.87	15.85	-3	8,780	-0.03%
2024/01/26	70	16.29	54	15.80	15.80	16	8,713	0.18%
2024/01/25	53	16.14	56	15.97	15.95	-3	8,589	-0.03%
2024/01/24	11	16.38	2	16.45	16.25	9	8,453	0.11%
2024/01/23	3	16.78	6	16.63	16.40	-3	8,338	-0.04%
2024/01/22	53	16.75	51	16.45	16.45	2	8,093	0.02%
2024/01/19	54	17.06	66	17.05	16.90	-12	7,868	-0.15%
2024/01/18	39	17.11	87	17.28	17.45	-48	7,224	-0.66%
2024/01/17	8	15.96	31	16.12	15.90	-23	6,305	-0.36%
2024/01/16	4	16.33	2	16.45	16.40	2	6,114	0.03%
2024/01/15	10	16.95	4	17.03	16.80	6	5,822	0.10%
2024/01/12	99	16.87	32	16.68	16.80	67	5,465	1.23%
2024/01/11	112	16.97	112	17.05	16.45	0	4,982	0.00%	大買/大賣/
2024/01/10	20	15.81	12	15.62	16.25	8	3,206	0.25%
2024/01/09	3	15.05	53	14.89	14.80	-50	2,785	-1.80%
2024/01/08	2	14.35	2	14.28	14.15	0	2,602	0.00%
2024/01/04	2	14.25	1	14.50	14.15	1	2,574	0.04%
2024/01/03	1	13.75	0	0.00	13.75	1	2,566	0.04%
2023/12/26	1	13.30	12	13.40	13.40	-11	3,005	-0.37%
2023/12/21	1	13.35	0	0.00	13.30	1	3,140	0.03%
2023/12/15	1	13.60	0	0.00	13.65	1	3,401	0.03%
2023/12/12	20	13.60	0	0.00	13.70	20	3,975	0.50%
2023/12/11	35	13.89	0	0.00	13.80	35	4,219	0.83%
2023/11/30	1	13.75	0	0.00	13.75	1	5,063	0.02%
2023/11/22	0	0.00	21	14.17	14.10	-21	5,085	-0.41%
2023/11/21	16	13.97	2	14.15	14.05	14	5,030	0.28%
2023/11/20	2	13.90	1	13.90	13.90	1	5,056	0.02%
2023/11/16	0	0.00	2	13.75	13.60	-2	5,154	-0.04%
2023/11/15	5	13.70	0	0.00	13.65	5	5,166	0.10%
2023/11/07	0	0.00	1	13.90	13.90	-1	5,473	-0.02%
2023/11/01	0	0.00	1	13.75	13.75	-1	5,987	-0.02%
2023/10/30	1	14.05	2	13.93	13.95	-1	6,089	-0.02%
2023/10/25	1	14.20	1	14.20	14.45	0	6,233	0.00%
2023/10/24	101	14.18	100	14.15	14.15	1	6,379	0.02%	大買/
2023/10/23	0	13.95	0	0.00	14.00	0	6,551	0.00%
2023/10/20	0	0.00	10	13.40	13.50	-10	6,653	-0.15%
2023/10/19	1	13.65	0	0.00	13.80	1	6,736	0.01%
2023/10/12	0	0.00	1	14.95	14.85	-1	7,571	-0.01%
2023/10/11	0	0.00	9	14.87	14.75	-9	7,913	-0.11%
2023/10/06	50	16.20	52	15.90	15.90	-2	8,521	-0.02%
2023/10/05	0	0.00	2	16.50	16.30	-2	9,007	-0.02%
2023/10/04	50	15.95	51	16.15	16.20	-1	9,543	-0.01%
2023/10/03	3	15.75	10	15.95	16.05	-7	9,820	-0.07%
2023/10/02	0	0.00	1	15.95	16.15	-1	9,763	-0.01%
2023/09/28	1	15.90	0	0.00	15.80	1	9,746	0.01%
2023/09/27	0	0.00	5	15.93	15.90	-5	9,694	-0.05%
2023/09/26	0	0.00	4	15.93	15.80	-4	9,679	-0.04%
2023/09/22	0	0.00	1	15.95	16.00	-1	9,645	-0.01%
2023/09/19	2	15.85	2	15.85	15.85	0	9,608	0.00%
2023/09/18	27	16.23	1	16.65	16.10	26	9,959	0.26%
2023/09/15	0	0.00	2	15.70	15.55	-2	10,661	-0.02%
2023/09/14	12	15.80	22	16.05	15.70	-10	10,989	-0.09%
2023/09/13	26	15.10	3	14.83	14.95	23	11,493	0.20%
2023/09/12	5	15.24	1	14.75	14.50	4	11,354	0.04%
2023/09/11	0	0.00	1	15.50	15.50	-1	10,920	-0.01%
2023/09/08	0	0.00	1	13.95	14.10	-1	10,897	-0.01%
2023/09/07	1	14.15	9	14.11	14.10	-8	10,884	-0.07%
2023/09/06	77	14.95	76	14.60	14.60	1	10,845	0.01%
2023/08/29	7	14.45	3	14.55	14.55	4	10,898	0.04%
2023/08/28	0	0.00	4	14.35	14.40	-4	10,894	-0.04%
2023/08/24	109	15.11	64	14.85	14.85	45	10,970	0.41%	大買/
2023/08/23	4	14.48	2	14.50	14.50	2	10,905	0.02%
2023/08/22	1	14.65	19	14.60	14.60	-18	10,845	-0.17%
2023/08/21	50	15.40	50	15.20	15.20	0	10,781	0.00%
2023/08/18	60	15.55	61	15.10	15.10	-1	10,763	-0.01%
2023/08/17	50	15.20	47	15.45	15.45	3	10,708	0.03%
2023/08/16	50	15.20	50	15.10	15.10	0	10,657	0.00%
2023/08/15	54	15.30	51	15.45	15.45	3	10,600	0.03%
2023/08/14	50	15.00	49	14.85	14.85	1	10,529	0.01%
2023/08/11	53	15.25	51	15.30	15.30	2	10,457	0.02%
2023/08/10	54	14.47	55	14.69	14.70	-1	10,312	-0.01%
2023/08/09	17	15.10	0	0.00	15.10	17	10,074	0.17%
2023/08/08	53	16.94	50	16.75	16.75	3	9,895	0.03%
2023/08/07	50	16.35	40	16.50	16.50	10	9,784	0.10%
2023/08/02	1	16.10	10	16.05	16.15	-9	9,702	-0.09%
2023/08/01	2	16.60	0	0.00	16.65	2	9,609	0.02%
2023/07/31	1	17.25	71	16.66	16.65	-70	9,576	-0.73%
2023/07/28	50	16.90	52	16.96	16.95	-2	9,484	-0.02%
2023/07/27	12	17.39	10	16.90	17.20	2	9,398	0.02%
2023/07/26	65	16.88	0	0.00	16.45	65	9,213	0.71%
2023/07/25	50	17.40	51	17.64	17.65	-1	8,969	-0.01%
2023/07/24	2	18.00	12	17.29	17.25	-10	8,812	-0.11%
2023/07/21	50	18.05	86	17.72	17.70	-36	8,670	-0.42%
2023/07/20	55	19.30	25	18.96	18.90	30	8,434	0.36%
2023/07/19	63	18.84	64	19.21	19.20	-1	8,219	-0.01%
2023/07/18	64	19.34	0	0.00	18.20	64	7,875	0.81%
2023/07/14	2	18.90	2	19.00	18.75	0	7,505	0.00%
2023/07/13	77	19.65	100	19.92	19.15	-23	7,164	-0.32%
2023/07/12	73	18.44	82.1	18.52	18.90	-9.1	6,415	-0.14%
2023/07/11	14.1	17.70	16	17.53	17.70	-1.9	5,935	-0.03%
2023/07/10	5	17.09	72	16.92	17.50	-67	5,248	-1.28%
2023/07/07	7	15.80	5	15.80	15.95	2	4,908	0.04%
2023/07/06	12	15.49	5	15.42	15.40	7	4,824	0.15%
2023/07/05	2	15.15	3	15.18	15.20	-1	4,789	-0.02%
2023/07/04	5	15.35	1	14.85	14.90	4	4,762	0.08%
2023/07/03	0	0.00	1	15.50	15.25	-1	4,747	-0.02%
2023/06/30	0	0.00	1	15.15	15.15	-1	4,708	-0.02%
2023/06/29	0	0.00	9	14.70	14.70	-9	4,689	-0.19%
2023/06/27	5	14.50	0	0.00	14.40	5	4,644	0.11%
2023/06/26	16	15.92	6	15.76	15.25	10	4,497	0.22%
2023/06/21	74	16.04	7	15.91	15.85	67	4,000	1.67%
2023/06/20	2	14.40	35	15.02	15.55	-33	3,047	-1.08%
2023/06/19	15	13.92	1	14.15	14.15	14	2,575	0.54%
2023/06/09	2	11.05	0	0.00	10.85	2	1,595	0.13%
2023/05/16	0	0.00	30	10.25	10.20	-30	1,565	-1.92%
2023/03/22	2	10.73	2	10.60	10.60	0	1,209	0.00%
2023/03/01	0	10.20	0	0.00	10.15	0	1,012	0.00%
2023/02/24	0	0.00	15	10.38	10.45	-15	994	-1.51%
2023/02/22	0	0.00	15	10.30	10.30	-15	939	-1.60%
2023/02/21	10	10.05	0	0.00	10.05	10	891	1.12%
2023/02/20	0	0.00	2	10.23	10.20	-2	868	-0.23%
2023/02/16	1	9.86	2	9.87	9.91	-1	802	-0.12%
2023/02/10	1	9.40	0	0.00	9.57	1	737	0.14%
2023/02/09	0	9.63	0	0.00	9.52	0	724	0.00%
2023/02/08	1	9.65	0	0.00	9.63	1	719	0.14%
2023/02/07	1	9.69	0	0.00	9.67	1	705	0.14%
2023/02/03	1	9.15	0	0.00	9.25	1	636	0.16%
2023/01/30	0	0.00	1	8.90	8.89	-1	616	-0.16%
2023/01/17	0.1	8.75	0	0.00	8.71	0.1	613	0.01%
2022/12/26	0.1	9.10	0	0.00	8.99	0.1	704	0.01%
2022/12/23	0	0.00	1	8.71	9.05	-1	716	-0.14%
2022/12/05	5	9.43	0	0.00	9.36	5	834	0.60%
2022/11/25	0	0.00	5	9.11	9.10	-5	957	-0.52%
2022/11/24	1	9.13	0	0.00	9.13	1	1,201	0.08%
2022/11/16	1	9.15	0	0.00	9.15	1	1,273	0.08%
2022/11/03	0.1	8.90	1	8.87	8.88	-0.9	1,468	-0.06%
2022/10/18	17.1	9.17	0	0.00	9.15	17.1	1,590	1.07%
2022/10/17	13	8.96	0	0.00	8.96	13	1,605	0.81%
2022/10/14	0	0.00	2	8.88	8.97	-2	1,625	-0.12%
2022/10/03	0	0.00	28	8.79	8.82	-28	1,663	-1.68%
2022/09/26	0	0.00	4	8.72	8.59	-4	1,707	-0.23%
2022/09/23	0.1	9.15	0	0.00	9.12	0.1	1,703	0.00%
2022/09/02	1	10.00	0	0.00	9.90	1	1,958	0.05%
2022/08/31	8	10.44	0	0.00	10.30	8	1,961	0.41%
2022/08/15	1	10.55	1	10.50	10.50	0	3,127	0.00%
2022/08/10	0.1	10.20	0	0.00	10.10	0.1	3,125	0.00%
2022/07/19	2	9.91	0	0.00	9.92	2	3,151	0.06%
2022/07/14	0	0.00	1	9.40	9.40	-1	3,157	-0.03%
2022/07/01	20	9.50	0	0.00	9.06	20	3,223	0.62%
2022/06/20	10	9.98	0	0.00	9.66	10	3,264	0.31%
2022/06/14	10	10.20	0	0.00	10.20	10	3,260	0.31%
2022/06/09	0	0.00	2	10.68	10.60	-2	3,235	-0.06%
2022/06/08	1	10.75	0	0.00	10.65	1	3,197	0.03%
2022/06/02	60	10.75	1	10.90	10.75	59	3,155	1.87%
2022/06/01	0	0.00	80	10.66	10.70	-80	2,944	-2.72%
2022/05/31	46	10.75	25	10.57	10.65	21	2,886	0.73%
2022/05/30	60	10.44	29	10.45	10.40	31	2,659	1.17%
2022/05/27	13	10.57	34	10.40	10.45	-21	2,700	-0.78%
2022/05/26	0	0.00	10	10.15	10.15	-10	2,557	-0.39%
2022/05/25	0.1	10.25	0	0.00	10.25	0.1	2,553	0.00%
2022/05/24	31	10.27	32	10.40	10.25	-1	2,575	-0.04%
2022/05/23	78	10.99	11	10.83	10.90	67	2,451	2.73%
2022/05/20	0	0.00	33	10.72	10.75	-33	2,152	-1.53%
2022/05/19	0	0.00	50	10.85	10.85	-50	2,164	-2.31%
2022/05/18	175	11.17	4	10.86	11.15	171	2,169	7.88%	大買/鉅額交易
2022/05/17	12	10.63	0	0.00	10.65	12	2,150	0.56%
2022/05/16	3	10.38	1	10.40	10.35	2	2,165	0.09%
2022/05/13	1	10.10	1	10.20	10.40	0	2,197	0.00%
2022/05/10	0	0.00	37	10.29	10.40	-37	2,291	-1.62%
2022/05/09	4	10.40	1	10.35	10.30	3	2,352	0.13%
2022/05/06	11	10.75	7	10.65	10.75	4	2,403	0.17%
2022/05/05	16	10.85	16	10.93	10.85	0	2,445	0.00%
2022/05/04	6	10.65	9	10.80	10.65	-3	2,457	-0.12%
2022/05/03	0	0.00	31	10.73	10.75	-31	2,489	-1.25%
2022/04/29	0	0.00	39	10.70	10.60	-39	2,523	-1.55%
2022/04/28	1	10.70	18	10.78	10.80	-17	2,560	-0.66%
2022/04/27	22	10.35	64	10.67	10.70	-42	2,599	-1.62%
2022/04/26	0	0.00	22	10.85	10.75	-22	2,597	-0.85%
2022/04/25	1	10.80	0	0.00	10.75	1	2,627	0.04%
2022/04/22	172	11.15	0	0.00	11.20	172	2,649	6.49%	大買/鉅額交易
2022/04/21	20	11.30	42	11.30	11.25	-22	2,739	-0.80%
2022/04/20	2	11.20	20	11.30	11.30	-18	2,815	-0.64%
2022/04/19	30	11.25	30	11.32	11.20	0	3,010	0.00%
2022/04/15	0	0.00	5	11.00	11.05	-5	3,583	-0.14%
2022/04/14	0	0.00	95	11.24	11.15	-95	3,739	-2.54%
2022/04/08	1	11.45	1	11.55	11.55	0	5,939	0.00%
2022/04/01	50	11.90	6	12.05	11.95	44	7,088	0.62%
2022/03/31	0	0.00	44	12.10	12.10	-44	7,157	-0.61%
2022/03/30	75	12.20	41	12.51	12.25	34	7,207	0.47%
2022/03/29	166	12.32	0	0.00	12.30	166	7,276	2.28%	大買/鉅額交易
2022/03/25	5	12.90	0	0.00	12.85	5	7,848	0.06%
2022/03/24	0	0.00	5	12.95	12.95	-5	7,888	-0.06%
2022/03/22	0	0.00	11	12.95	13.10	-11	8,294	-0.13%
2022/03/18	0	0.00	30	13.17	13.15	-30	10,021	-0.30%
2022/03/17	10	13.05	0	0.00	13.05	10	10,283	0.10%
2022/03/09	0	0.00	40	12.61	12.80	-40	11,254	-0.36%
2022/03/08	5	12.17	0	0.00	12.15	5	11,217	0.04%
2022/03/07	0	0.00	62	12.30	12.20	-62	11,190	-0.55%
2022/03/04	1	12.85	74	12.91	12.80	-73	11,281	-0.65%
2022/03/03	20	13.00	20	13.20	13.00	0	11,300	0.00%
2022/03/02	20	13.05	20	13.03	13.00	0	11,335	0.00%
2022/03/01	170	13.09	4	13.05	13.15	166	11,239	1.48%	大買/鉅額交易
2022/02/25	2	13.00	10	13.00	12.80	-8	11,249	-0.07%
2022/02/22	2	13.55	10	13.56	13.60	-8	11,281	-0.07%
2022/02/21	0	0.00	5	13.82	14.00	-5	11,304	-0.04%
2022/02/18	10	13.80	6	13.94	13.85	4	11,289	0.04%
2022/02/17	0	0.00	5	14.15	13.85	-5	11,282	-0.04%
2022/02/16	0	0.00	5	14.20	14.10	-5	11,265	-0.04%
2022/02/15	0	0.00	5	14.05	13.90	-5	11,272	-0.04%
2022/02/14	0	0.00	5	13.90	13.90	-5	11,236	-0.04%
2022/02/11	0	0.00	10	14.40	14.30	-10	11,205	-0.09%
2022/02/10	0	0.00	10	14.30	14.20	-10	11,154	-0.09%
2022/02/09	0	0.00	1	14.10	14.30	-1	11,116	-0.01%
2022/02/08	0	0.00	20	13.75	14.00	-20	11,059	-0.18%
2022/02/07	0	0.00	90	13.19	13.45	-90	11,009	-0.82%
2022/01/26	60	12.70	32	12.84	12.70	28	10,980	0.26%
2022/01/25	80	13.05	28	12.80	12.75	52	10,972	0.47%
2022/01/24	1	12.80	51	12.96	13.15	-50	10,947	-0.46%
2022/01/21	80	13.45	29	13.30	13.25	51	10,923	0.47%
2022/01/20	0	0.00	2	13.85	13.70	-2	10,900	-0.02%
2022/01/19	1	13.50	11	13.68	13.60	-10	10,860	-0.09%
2022/01/18	0	0.00	15	13.88	13.75	-15	10,828	-0.14%
2022/01/17	0	0.00	52	13.58	13.65	-52	10,791	-0.48%
2022/01/14	73	13.34	51	13.45	13.35	22	10,755	0.20%
2022/01/13	55	13.70	29	13.81	13.70	26	10,673	0.24%
2022/01/12	3	14.00	2	14.15	14.00	1	10,594	0.01%
2022/01/11	0	0.00	14	14.14	14.15	-14	10,392	-0.13%
2022/01/10	202	15.09	222	14.67	14.40	-20	10,207	-0.20%	大買/大賣/
2022/01/07	2	14.68	20	14.55	14.55	-18	9,773	-0.18%
2022/01/06	5	15.15	3	15.18	15.15	2	9,598	0.02%
2022/01/05	13	15.36	36	15.11	14.90	-23	9,413	-0.24%
2022/01/04	9	15.36	5	15.30	15.10	4	8,986	0.04%
2022/01/03	341	16.24	270	16.10	16.10	71	8,602	0.83%	大買/大賣/
2021/12/30	100	15.10	209	15.90	16.00	-109	7,340	-1.49%	大賣/鉅額交易
2021/12/29	100	14.90	100	14.52	14.55	0	6,655	0.00%
2021/12/28	146	14.97	4	15.05	14.60	142	6,490	2.19%	大買/鉅額交易
2021/12/27	0	0.00	14	14.24	14.45	-14	6,159	-0.23%
2021/12/24	4	14.06	31	14.05	14.10	-27	6,077	-0.44%
2021/12/23	10	14.35	8	14.34	14.35	2	6,005	0.03%
2021/12/22	13	14.68	13	14.57	14.30	0	5,924	0.00%
2021/12/21	52	13.89	20	13.95	13.95	32	5,385	0.59%
2021/12/20	0	0.00	18	14.11	14.10	-18	5,307	-0.34%
2021/12/17	8	14.12	5	14.12	14.00	3	5,250	0.06%
2021/12/16	0	0.00	8	14.82	14.85	-8	5,064	-0.16%
2021/12/15	29	14.73	11	14.90	14.60	18	4,812	0.37%
2021/12/14	34	14.57	22	14.83	14.10	12	4,038	0.30%
2021/12/13	1	14.80	8	15.55	15.55	-7	3,048	-0.23%
2021/12/10	17	13.40	3	13.62	14.15	14	2,758	0.51%
2021/12/09	60	12.15	0	0.00	12.90	60	2,045	2.93%
2021/12/07	7	11.61	0	0.00	11.50	7	1,810	0.39%
2021/12/06	0	0.00	1	11.45	11.45	-1	1,682	-0.06%
2021/12/03	1	11.20	10	11.10	11.20	-9	1,678	-0.54%
2021/12/01	0	0.00	10	10.95	11.10	-10	1,688	-0.59%
2021/11/30	0	0.00	50	10.85	10.85	-50	1,681	-2.97%
2021/11/19	1	11.35	1	11.30	11.30	0	1,324	0.00%
2021/11/18	1	11.20	0	0.00	11.50	1	1,294	0.08%
2021/11/15	8.1	10.90	0	0.00	10.85	8.1	1,236	0.65%
2021/10/21	10	10.83	0	0.00	11.00	10	1,366	0.73%
2021/10/20	0	0.00	11	10.89	10.80	-11	1,380	-0.80%
2021/10/15	30	10.65	30	10.50	10.65	0	1,500	0.00%
2021/10/14	10	10.30	10	10.45	10.35	0	1,569	0.00%
2021/10/13	20	10.25	5	10.50	10.30	15	1,672	0.90%
2021/10/12	0	0.00	15	10.42	10.40	-15	1,684	-0.89%
2021/10/05	1	10.40	0	0.00	10.60	1	1,752	0.06%
2021/09/22	67	11.15	7	11.15	11.20	60	1,739	3.45%
2021/09/17	0	0.00	60	11.38	11.50	-60	1,796	-3.34%
2021/09/16	20	11.20	20	11.38	11.15	0	1,808	0.00%
2021/09/15	50	11.25	0	0.00	11.25	50	1,811	2.76%
2021/09/14	0	0.00	50	11.33	11.35	-50	1,824	-2.74%
2021/09/07	4	11.35	0	0.00	11.35	4	1,830	0.22%
2021/09/06	0	0.00	4	11.40	11.40	-4	1,825	-0.22%
2021/09/02	30	11.85	0	0.00	11.75	30	1,823	1.64%
2021/09/01	0	0.00	10	12.00	12.00	-10	1,827	-0.55%
2021/08/31	0	0.00	20	11.90	11.90	-20	1,861	-1.07%
2021/07/26	0.5	14.25	0	0.00	14.05	0.5	2,533	0.02%
2021/07/23	15.5	13.85	15	14.02	14.00	0.5	2,604	0.02%
2021/07/22	1	13.55	1	13.85	13.80	0	2,696	0.00%
2021/07/19	1	14.25	0	0.00	14.25	1	3,107	0.03%
2021/07/13	0	0.00	10	13.80	13.70	-10	3,579	-0.28%
2021/07/07	0	0.00	2	13.25	13.25	-2	3,992	-0.05%
2021/07/06	0	0.00	4	13.45	13.50	-4	4,159	-0.10%
2021/06/08	36	14.00	0	0.00	13.95	36	6,375	0.56%
2021/06/07	4	14.00	40	14.06	13.95	-36	6,364	-0.57%
2021/06/04	50	14.00	0	0.00	13.95	50	6,357	0.79%
2021/06/03	0	0.00	20	14.15	14.15	-20	6,361	-0.31%
2021/06/02	0	0.00	30	14.03	14.05	-30	6,359	-0.47%
2021/05/26	37	13.46	17	13.44	13.55	20	6,377	0.31%
2021/05/25	0	0.00	20	13.44	13.40	-20	6,403	-0.31%
2021/05/20	0	0.00	1	12.50	12.50	-1	6,484	-0.02%
2021/05/19	0	0.00	10	12.40	12.85	-10	6,491	-0.15%
2021/05/18	11	12.07	4	12.30	12.30	7	6,486	0.11%
2021/05/17	0	0.00	4	11.25	11.20	-4	6,454	-0.06%
2021/05/13	0	0.00	2	12.25	12.45	-2	6,367	-0.03%
2021/05/12	3	12.65	3	12.70	12.70	0	6,401	0.00%
2021/05/11	8	14.48	8	14.10	14.05	0	6,343	0.00%
2021/05/10	2	15.10	2	15.60	15.60	0	6,320	0.00%
2021/05/07	5	14.52	4	14.80	14.90	1	6,300	0.02%
2021/05/06	30	14.37	31	14.12	14.35	-1	6,262	-0.02%
2021/05/05	9	14.74	5	15.10	14.55	4	6,200	0.06%
2021/05/04	0	0.00	2	14.40	14.80	-2	6,154	-0.03%
2021/05/03	5	15.65	0	0.00	15.85	5	6,039	0.08%
2021/04/29	9	17.14	5	17.22	17.05	4	5,940	0.07%
2021/04/28	2	17.55	3	17.87	17.75	-1	5,858	-0.02%
2021/04/27	9	17.73	4	17.70	17.70	5	5,780	0.09%
2021/04/26	1	18.20	3	18.43	18.25	-2	5,597	-0.04%
2021/04/23	2	17.95	2	17.85	18.00	0	5,401	0.00%
2021/04/22	1	17.00	3	18.65	17.00	-2	5,269	-0.04%
2021/04/21	8	18.26	2	18.20	18.35	6	5,031	0.12%
2021/04/20	2	17.65	0	0.00	17.40	2	4,900	0.04%
2021/04/19	4	17.20	4	17.30	17.25	0	4,883	0.00%
2021/04/16	4	17.35	0	0.00	17.40	4	4,822	0.08%
2021/04/15	4	17.50	0	0.00	17.45	4	4,768	0.08%
2021/04/13	2	17.75	13	17.13	16.90	-11	4,557	-0.24%
2021/04/12	0	0.00	4	17.84	17.70	-4	4,493	-0.09%
2021/04/09	6	17.81	6	17.35	17.35	0	4,339	0.00%
2021/04/08	2	17.30	0	0.00	17.30	2	4,247	0.05%
2021/04/07	0	0.00	5	17.20	17.35	-5	4,208	-0.12%
2021/04/01	1	17.35	10	17.07	17.00	-9	4,311	-0.21%
2021/03/31	6	16.43	15	16.95	16.85	-9	4,099	-0.22%
2021/03/30	8	15.93	0	0.00	16.10	8	3,892	0.21%
2021/03/29	0	0.00	4	15.50	15.40	-4	3,593	-0.11%
2021/03/26	1	14.65	0	0.00	14.80	1	3,579	0.03%
2021/03/24	2	14.90	7	14.95	14.90	-5	3,567	-0.14%
2021/03/23	9	15.26	4	15.36	15.10	5	3,541	0.14%
2021/03/22	7	15.37	6	15.56	15.55	1	3,447	0.03%
2021/03/19	39	15.19	6	15.37	15.00	33	3,346	0.99%
2021/03/18	1	15.30	10	14.21	15.30	-9	3,049	-0.30%
2021/03/12	0	0.00	9	14.00	14.00	-9	2,967	-0.30%
2021/03/11	0	0.00	0	13.85	14.05	0	3,131	0.00%
2021/03/05	0	0.00	4	13.65	13.50	-4	3,730	-0.11%
2021/02/23	7	14.10	5	14.20	14.10	2	4,399	0.05%
2021/02/22	5	14.00	5	13.93	14.05	0	4,684	0.00%
2021/02/19	10	13.55	0	0.00	13.50	10	4,625	0.22%
2021/02/18	0	0.00	10	13.27	13.45	-10	4,610	-0.22%
2021/02/05	5	12.65	9	12.71	12.60	-4	4,589	-0.09%
2021/02/03	7	12.92	7	12.57	13.00	0	4,579	0.00%
2021/02/02	1	12.70	1	12.65	12.50	0	4,487	0.00%
2021/02/01	3	12.75	3	12.50	12.75	0	4,465	0.00%
2021/01/29	3	12.35	3	12.62	12.25	0	4,401	0.00%
2021/01/28	1	12.30	1	12.45	12.30	0	4,375	0.00%
2021/01/27	1	12.55	1	12.55	12.50	0	4,368	0.00%
2021/01/25	5	12.50	5	12.65	12.55	0	4,361	0.00%
2021/01/22	20	12.65	20	12.47	12.65	0	4,354	0.00%
2021/01/21	20	12.40	5	12.70	12.40	15	4,341	0.35%
2021/01/20	14	13.04	15	12.62	12.50	-1	4,325	-0.02%
2021/01/19	10	13.23	15	13.35	13.20	-5	4,281	-0.12%
2021/01/18	40	13.20	33	13.26	13.30	7	4,270	0.16%
2021/01/15	2	13.73	12	13.66	13.55	-10	4,250	-0.24%
2021/01/13	0	0.00	1	14.40	14.00	-1	4,188	-0.02%
2021/01/12	1	13.50	0	0.00	13.30	1	4,103	0.02%
2021/01/11	1	13.95	0	0.00	13.80	1	4,076	0.02%
2021/01/08	1	13.65	0	0.00	13.60	1	4,066	0.02%
2021/01/07	0	0.00	6	13.85	13.80	-6	4,093	-0.15%
2021/01/06	2	14.05	0	0.00	13.80	2	4,117	0.05%
2020/12/28	7	14.81	10	14.85	14.85	-3	3,815	-0.08%
2020/12/24	1	14.20	1	14.05	14.05	0	3,515	0.00%
2020/12/10	0	0.00	40	14.13	13.95	-40	3,164	-1.26%
2020/12/07	2	14.10	0	0.00	14.25	2	3,048	0.07%
2020/12/04	0	0.00	23	14.29	14.50	-23	2,894	-0.79%
2020/12/03	0	0.00	10	13.70	13.65	-10	2,678	-0.37%
2020/12/01	3	14.38	72	14.11	14.30	-69	2,750	-2.51%
2020/11/30	1	13.60	2	13.58	13.70	-1	2,681	-0.04%
2020/11/26	0	0.00	10	12.60	12.70	-10	2,480	-0.40%
2020/11/24	10	12.80	0	0.00	12.50	10	2,414	0.41%
2020/11/23	0	0.00	1	12.55	12.65	-1	2,395	-0.04%
2020/11/20	107	13.04	2	12.65	12.65	105	2,329	4.51%	大買/鉅額交易
2020/11/19	34	12.32	10	12.80	12.90	24	1,896	1.27%
2020/11/06	0	0.00	2	11.20	11.10	-2	1,622	-0.12%
2020/11/05	0	0.00	2	11.18	11.10	-2	1,645	-0.12%
2020/11/04	0	0.00	1	11.15	11.15	-1	1,658	-0.06%
2020/11/02	2	10.70	0	0.00	10.85	2	1,683	0.12%
2020/10/27	0	0.00	2	11.65	11.55	-2	1,813	-0.11%
2020/10/22	0	0.00	1	11.55	11.65	-1	1,837	-0.05%
2020/10/21	0	0.00	2	11.60	11.70	-2	1,848	-0.11%
2020/10/19	0	0.00	9	11.68	11.80	-9	1,858	-0.48%
2020/10/16	0	0.00	3	11.75	11.65	-3	1,866	-0.16%
2020/10/15	5	12.00	3	12.10	11.80	2	1,877	0.11%
2020/09/28	0	0.00	5	10.95	11.15	-5	2,341	-0.21%
2020/09/21	3	12.10	2	12.20	12.00	1	2,356	0.04%
2020/09/18	7	11.94	0	0.00	11.95	7	2,341	0.30%
2020/09/17	0	0.00	1	11.95	11.95	-1	2,337	-0.04%
2020/09/15	0	0.00	1	11.85	11.80	-1	2,358	-0.04%
2020/09/14	1	11.85	0	0.00	11.70	1	2,385	0.04%
2020/09/09	0	0.00	45	11.62	12.20	-45	2,363	-1.90%
2020/09/08	5	11.90	41	11.87	11.90	-36	2,353	-1.53%
2020/09/07	51	12.47	1	12.45	12.15	50	2,355	2.12%
2020/09/04	11	12.46	2	11.95	12.50	9	2,284	0.39%
2020/09/03	40	11.90	10	12.00	11.85	30	2,171	1.38%
2020/09/02	0	0.00	1	11.15	11.15	-1	1,993	-0.05%
2020/08/28	0	0.00	1	11.05	10.90	-1	2,094	-0.05%
2020/08/19	0	0.00	1	11.45	11.30	-1	2,077	-0.05%
2020/08/17	1	11.70	0	0.00	11.70	1	2,075	0.05%
2020/08/11	0	0.00	1	11.30	11.30	-1	2,042	-0.05%
2020/08/10	0	0.00	2	11.40	11.40	-2	2,035	-0.10%
2020/08/07	0.1	11.45	0	0.00	11.45	0.1	2,047	0.00%
2020/08/03	2	11.80	0	0.00	11.80	2	2,056	0.10%
2020/07/16	0	0.00	6	11.58	11.60	-6	1,998	-0.30%
2020/07/13	0	0.00	1	12.20	12.20	-1	2,016	-0.05%
2020/07/10	3	11.90	0	0.00	11.80	3	2,011	0.15%
2020/07/09	3	12.25	0	0.00	12.25	3	1,988	0.15%
2020/07/08	0	0.00	3	12.83	12.65	-3	1,940	-0.15%
2020/06/15	0	0.00	3	10.50	10.30	-3	1,700	-0.18%
2020/06/08	2	11.50	2	11.25	11.35	0	1,807	0.00%
2020/06/03	0	0.00	8	10.80	10.75	-8	1,725	-0.46%
2020/05/29	8	10.00	0	0.00	10.00	8	1,885	0.42%
2020/05/21	2	10.70	0	0.00	10.75	2	1,881	0.11%
2020/04/28	3	11.95	1	11.90	11.85	2	1,781	0.11%
2020/04/21	0	0.00	1	10.90	10.85	-1	1,784	-0.06%
2020/04/20	1	11.45	0	0.00	11.40	1	1,832	0.05%
2020/04/13	0	0.00	2	10.55	10.45	-2	1,826	-0.11%
2020/04/09	0	0.00	2	10.20	10.35	-2	1,909	-0.10%
2020/04/06	0	0.00	12	10.10	10.00	-12	1,996	-0.60%
2020/04/01	2	10.10	4	9.78	9.84	-2	1,973	-0.10%
2020/03/31	0	0.00	4	9.42	9.28	-4	1,908	-0.21%
2020/03/27	0	0.00	5	9.22	9.25	-5	1,890	-0.26%
2020/03/26	0	0.00	3	8.58	8.89	-3	1,865	-0.16%
2020/03/25	0	0.00	2	8.38	8.39	-2	1,857	-0.11%
2020/03/23	2	7.48	0	0.00	7.45	2	1,895	0.11%
2020/03/19	15	7.80	1	7.66	7.66	14	1,914	0.73%
2020/03/18	13	8.90	0	0.00	8.51	13	1,893	0.69%
2020/03/17	3	9.31	0	0.00	9.20	3	1,863	0.16%
2020/03/16	3	10.60	0	0.00	10.20	3	1,821	0.16%
2020/03/09	2	13.10	0	0.00	12.90	2	1,701	0.12%
2020/03/06	3	13.80	1	14.40	13.70	2	1,661	0.12%
2020/03/05	0	0.00	4	13.80	13.95	-4	1,566	-0.26%
2020/02/26	1	13.70	0	0.00	13.55	1	1,429	0.07%
2020/02/25	2	13.25	2	13.60	13.55	0	1,428	0.00%
2020/02/13	1	14.15	0	0.00	14.05	1	1,482	0.07%
2020/02/05	1	14.30	1	14.15	14.25	0	1,462	0.00%
2020/02/03	12	13.43	2	13.90	13.70	10	1,471	0.68%
2020/01/30	4	15.00	0	0.00	14.85	4	1,448	0.28%
2020/01/16	1	16.95	0	0.00	16.85	1	1,412	0.07%
2020/01/15	0	0.00	4	16.85	16.90	-4	1,402	-0.29%
2020/01/08	0	0.00	2	15.90	15.85	-2	1,288	-0.16%
2020/01/07	0	0.00	1	15.90	16.15	-1	1,274	-0.08%
2020/01/06	1	16.20	2	16.40	16.10	-1	1,250	-0.08%
2020/01/03	9	16.41	0	0.00	16.65	9	1,230	0.73%
2019/12/19	3	15.70	3	15.75	15.70	0	1,270	0.00%
2019/12/17	1	15.45	0	0.00	15.35	1	1,263	0.08%
2019/12/13	1	14.45	0	0.00	14.45	1	1,184	0.08%
2019/12/09	2	15.10	0	0.00	15.00	2	1,145	0.17%
2019/12/03	1	14.70	0	0.00	14.75	1	1,141	0.09%
2019/11/29	1	15.00	0	0.00	14.95	1	1,161	0.09%
2019/11/28	1	15.00	0	0.00	15.10	1	1,173	0.09%
2019/11/22	0	0.00	4	15.10	15.15	-4	1,210	-0.33%
2019/11/21	2	15.35	0	0.00	15.30	2	1,207	0.17%
2019/11/19	1	14.75	0	0.00	14.75	1	1,174	0.09%
2019/11/18	1	14.85	0	0.00	14.90	1	1,175	0.09%
2019/11/11	6	15.75	0	0.00	15.55	6	1,126	0.53%
2019/11/08	5	16.12	0	0.00	16.15	5	1,134	0.44%
2019/10/31	0	0.00	10	16.90	16.60	-10	1,182	-0.85%
2019/10/24	0	0.00	20	17.55	17.55	-20	1,175	-1.70%
2019/10/18	1	17.55	0	0.00	17.55	1	1,205	0.08%
2019/10/17	6	17.57	0	0.00	17.60	6	1,217	0.49%
2019/10/16	1	17.55	0	0.00	17.60	1	1,228	0.08%
2019/10/14	1	17.75	0	0.00	17.65	1	1,231	0.08%
2019/10/07	2	18.55	2	18.30	18.35	0	1,212	0.00%
2019/10/04	5	18.73	2	18.70	18.65	3	1,205	0.25%
2019/10/02	0	0.00	2	18.20	18.15	-2	1,111	-0.18%
2019/09/26	1	18.00	0	0.00	17.90	1	1,131	0.09%
2019/09/23	2	17.45	0	0.00	18.20	2	1,185	0.17%
2019/09/10	0	0.00	4	17.55	17.55	-4	1,232	-0.32%
2019/09/05	0	0.00	1	17.95	17.90	-1	1,234	-0.08%
2019/08/30	0	0.00	12	17.99	18.10	-12	1,247	-0.96%
2019/08/26	0	0.00	3	17.05	17.00	-3	1,249	-0.24%
2019/08/21	0	0.00	2	17.55	17.35	-2	1,297	-0.15%
2019/08/14	0	0.00	6	17.40	17.05	-6	1,348	-0.44%
2019/08/13	1	17.05	5	16.82	17.05	-4	1,349	-0.30%
2019/08/06	11	15.80	6	16.15	16.20	5	1,392	0.36%
2019/08/05	12	16.67	0	0.00	16.55	12	1,404	0.85%
2019/08/02	6	17.33	0	0.00	17.30	6	1,409	0.43%
2019/07/29	1	18.60	0	0.00	18.55	1	1,463	0.07%
2019/07/26	0	0.00	1	18.70	18.65	-1	1,474	-0.07%
2019/07/25	1	18.55	3	18.55	18.55	-2	1,495	-0.13%
2019/07/23	0	0.00	4	18.20	18.35	-4	1,611	-0.25%
2019/07/22	1	17.85	0	0.00	17.80	1	1,642	0.06%
2019/07/19	2	18.20	0	0.00	18.00	2	1,675	0.12%
2019/07/18	5	18.20	0	0.00	18.05	5	1,809	0.28%
2019/07/16	2	18.50	0	0.00	18.50	2	2,294	0.09%
2019/07/08	1	18.95	0	0.00	18.95	1	2,886	0.03%
2019/07/02	3	19.90	1	19.80	19.95	2	3,071	0.07%
2019/06/27	1	18.95	0	0.00	18.95	1	3,214	0.03%
2019/06/25	1	19.35	1	19.45	19.25	0	3,285	0.00%
2019/06/19	10	19.40	0	0.00	19.55	10	3,892	0.26%
2019/06/17	1	19.45	1	19.60	19.40	0	4,123	0.00%
2019/06/13	1	19.35	1	19.55	19.35	0	4,418	0.00%
2019/06/04	0	0.00	1	19.25	19.00	-1	5,196	-0.02%
2019/05/31	1	18.95	5	19.11	19.15	-4	5,623	-0.07%
2019/05/30	3	19.10	10	18.65	18.75	-7	5,667	-0.12%
2019/05/28	0	0.00	5	18.30	18.15	-5	6,344	-0.08%
2019/05/24	0	0.00	5	18.15	18.15	-5	6,510	-0.08%
2019/05/23	0	0.00	2	17.75	17.90	-2	6,798	-0.03%
2019/05/20	0	0.00	1	17.70	17.30	-1	7,268	-0.01%
2019/05/17	10	17.64	0	0.00	17.40	10	7,548	0.13%
2019/05/16	5	18.05	0	0.00	18.00	5	8,159	0.06%
2019/05/15	0	0.00	5	18.40	18.30	-5	8,498	-0.06%
2019/05/14	0	0.00	19	17.81	18.15	-19	8,557	-0.22%
2019/05/09	4	18.81	0	0.00	18.20	4	8,684	0.05%
2019/05/07	2	19.15	0	0.00	19.10	2	8,754	0.02%
2019/04/30	7	19.71	1	19.30	19.30	6	8,840	0.07%
2019/04/29	10	20.18	0	0.00	20.00	10	8,788	0.11%
2019/04/26	11	20.58	5	20.55	20.55	6	8,746	0.07%
2019/04/24	3	20.93	1	21.20	20.85	2	8,691	0.02%
2019/04/23	43	22.12	15	21.95	21.65	28	8,579	0.33%
2019/04/22	2	21.20	15	21.12	21.65	-13	8,170	-0.16%
2019/04/19	1	20.95	0	0.00	20.90	1	8,086	0.01%
2019/04/18	2	20.75	0	0.00	20.70	2	8,058	0.02%
2019/04/17	9	21.34	10	21.55	21.30	-1	7,997	-0.01%
2019/04/16	13	21.84	27	22.26	21.85	-14	7,921	-0.18%
2019/04/15	10	21.65	6	21.69	21.60	4	7,713	0.05%
2019/04/12	6	20.71	10	21.20	20.55	-4	7,600	-0.05%
2019/04/11	11	21.31	11	21.65	21.10	0	7,598	0.00%
2019/04/08	2	21.23	11	21.20	21.10	-9	7,475	-0.12%
2019/04/03	0	0.00	14	21.54	21.15	-14	7,446	-0.19%
2019/04/02	23	20.96	11	20.95	20.80	12	7,366	0.16%
2019/04/01	11	20.70	1	20.55	20.40	10	7,315	0.14%
2019/03/29	2	20.25	0	0.00	20.60	2	7,273	0.03%
2019/03/28	6	20.43	0	0.00	20.40	6	7,281	0.08%
2019/03/27	2	20.95	0	0.00	20.85	2	7,371	0.03%
2019/03/26	16	21.61	18	21.68	21.30	-2	7,649	-0.03%
2019/03/22	12	21.25	1	21.55	21.30	11	7,428	0.15%
2019/03/21	0	0.00	2	21.45	22.15	-2	7,226	-0.03%
2019/03/20	0	0.00	6	21.02	20.90	-6	7,022	-0.09%
2019/03/19	1	21.00	0	0.00	20.75	1	7,005	0.01%
2019/03/18	10	21.00	2	21.30	21.15	8	6,945	0.12%
2019/03/15	4	20.61	3	20.70	20.70	1	6,757	0.01%
2019/03/14	2	20.50	0	0.00	20.55	2	6,726	0.03%
2019/03/13	5	20.87	1	21.30	20.70	4	6,777	0.06%
2019/03/11	2	20.65	0	0.00	20.40	2	6,594	0.03%
2019/03/08	3	20.63	0	0.00	20.50	3	6,674	0.04%
2019/03/07	1	20.90	25	20.99	20.80	-24	6,451	-0.37%
2019/03/06	23	20.73	11	20.98	20.75	12	6,282	0.19%
2019/03/04	2	20.83	1	20.65	20.90	1	6,402	0.02%
2019/02/27	3	20.70	4	20.79	20.60	-1	6,134	-0.02%
2019/02/26	1	20.00	0	0.00	19.90	1	5,759	0.02%
2019/02/25	0	0.00	2	20.20	20.20	-2	5,731	-0.03%
2019/02/22	11	20.51	3	20.82	20.25	8	5,680	0.14%
2019/02/21	4	20.14	25	20.40	20.60	-21	5,529	-0.38%
2019/02/20	2	20.40	3	20.45	20.15	-1	5,470	-0.02%
2019/02/19	4	19.89	1	20.10	19.90	3	5,320	0.06%
2019/02/18	3	20.72	1	20.30	20.30	2	5,299	0.04%
2019/02/15	20	19.92	27	19.78	19.75	-7	5,062	-0.14%
2019/02/14	31	18.91	13	18.92	19.55	18	4,542	0.40%
2019/02/13	0	0.00	1	17.75	17.80	-1	4,384	-0.02%
2019/02/11	1	17.00	0	0.00	17.10	1	4,604	0.02%
2019/01/25	4	17.05	12	17.17	17.10	-8	5,187	-0.15%
2019/01/23	2	16.38	2	16.40	16.40	0	5,304	0.00%
2019/01/22	1	16.60	0	0.00	16.20	1	5,487	0.02%
2019/01/21	2	16.90	7	16.83	16.60	-5	5,589	-0.09%
2019/01/16	0	0.00	2	16.65	16.45	-2	5,698	-0.04%
2019/01/15	0	0.00	2	16.55	16.55	-2	5,809	-0.03%
2019/01/11	8	16.19	0	0.00	16.15	8	5,895	0.14%
2019/01/10	0	0.00	1	16.25	16.25	-1	5,909	-0.02%
2019/01/09	1	16.50	0	0.00	16.40	1	5,954	0.02%
2019/01/07	2	16.00	8	16.18	16.40	-6	6,030	-0.10%
2019/01/04	6	15.42	1	15.60	15.60	5	6,167	0.08%
2019/01/03	4	16.39	3	16.65	16.20	1	6,201	0.02%
2018/12/28	2	16.05	0	0.00	16.05	2	6,500	0.03%
2018/12/27	2	16.65	2	16.60	16.50	0	6,529	0.00%
2018/12/26	0	0.00	2	16.80	16.35	-2	6,578	-0.03%
2018/12/25	3	16.57	0	0.00	16.50	3	6,623	0.05%
2018/12/20	8	17.54	7	17.25	17.15	1	7,010	0.01%
2018/12/19	13	18.46	16	18.73	18.35	-3	6,916	-0.04%
2018/12/18	1	17.35	2	17.40	17.50	-1	6,619	-0.02%
2018/12/14	1	16.75	0	0.00	16.90	1	6,543	0.02%
2018/12/12	2	16.95	5	17.02	17.10	-3	6,567	-0.05%
2018/12/11	0	0.00	2	16.95	16.85	-2	6,585	-0.03%
2018/12/07	2	17.30	3	17.33	17.40	-1	6,846	-0.01%
2018/12/06	4	17.38	0	0.00	16.80	4	6,864	0.06%
2018/12/05	0	0.00	5	18.19	18.30	-5	6,779	-0.07%
2018/12/04	4	18.59	4	18.74	18.50	0	6,829	0.00%
2018/12/03	4	18.69	5	18.50	18.50	-1	6,770	-0.01%
2018/11/30	1	17.90	0	0.00	17.85	1	6,647	0.02%
2018/11/29	7	17.76	6	18.05	17.60	1	6,593	0.02%
2018/11/28	3	17.85	4	17.89	17.70	-1	6,479	-0.02%
2018/11/27	21	17.10	1	17.05	17.20	20	6,256	0.32%
2018/11/26	24	16.54	6	16.55	16.55	18	6,309	0.29%
2018/11/23	13	16.44	4	16.58	16.35	9	6,312	0.14%
2018/11/22	4	16.70	1	16.75	16.65	3	6,292	0.05%
2018/11/21	10	17.01	4	16.98	17.10	6	6,290	0.10%
2018/11/20	1	17.20	3	17.20	16.80	-2	6,274	-0.03%
2018/11/19	2	17.03	1	17.10	17.10	1	6,144	0.02%
2018/11/16	0	0.00	3	16.85	16.55	-3	6,064	-0.05%
2018/11/15	3	17.10	1	17.15	16.50	2	6,016	0.03%
2018/11/13	3	16.90	0	0.00	17.00	3	5,903	0.05%
2018/11/09	2	16.30	22	16.35	17.15	-20	5,681	-0.35%
2018/11/05	6	16.80	1	16.80	16.70	5	5,505	0.09%
2018/11/02	2	16.25	1	16.30	16.70	1	5,372	0.02%
2018/10/31	20	15.33	0	0.00	15.30	20	5,056	0.40%
2018/10/29	0	0.00	10	14.36	14.70	-10	4,883	-0.20%
2018/10/26	0	0.00	7	13.92	13.95	-7	4,903	-0.14%
2018/10/25	8	14.09	3	14.30	13.60	5	4,938	0.10%
2018/10/23	14	14.93	3	15.72	14.95	11	4,996	0.22%
2018/10/22	0	0.00	9	15.37	15.60	-9	4,969	-0.18%
2018/10/18	10	14.85	10	14.80	14.85	0	5,176	0.00%
2018/10/17	3	14.93	2	15.40	14.70	1	5,450	0.02%
2018/10/16	1	15.05	1	15.10	15.10	0	5,724	0.00%
2018/10/15	10	15.00	10	15.25	15.00	0	6,193	0.00%
2018/10/12	1	14.20	1	14.60	14.75	0	6,200	0.00%
2018/10/11	1	15.25	70	15.43	15.25	-69	6,345	-1.09%
2018/10/09	33	17.43	19	17.08	16.90	14	6,329	0.22%
2018/10/08	11	18.83	5	18.43	18.30	6	6,201	0.10%
2018/10/05	5	19.86	0	0.00	19.80	5	6,196	0.08%
2018/10/04	0	0.00	7	20.56	20.40	-7	6,228	-0.11%
2018/10/03	6	20.08	1	20.15	20.30	5	6,317	0.08%
2018/10/02	22	20.99	0	0.00	20.35	22	6,449	0.34%
2018/10/01	1	21.30	1	21.55	21.55	0	6,685	0.00%
2018/09/27	0	0.00	16	20.81	21.60	-16	6,970	-0.23%
2018/09/26	3	20.83	3	20.83	21.20	0	6,871	0.00%
2018/09/21	11	20.03	0	0.00	20.35	11	7,004	0.16%
2018/09/19	0	0.00	10	20.40	20.05	-10	7,458	-0.13%
2018/09/17	2	20.85	2	20.85	20.75	0	8,141	0.00%
2018/09/14	11	20.90	12	20.90	21.60	-1	8,374	-0.01%
2018/09/13	3	20.23	8	20.20	20.55	-5	8,871	-0.06%
2018/09/12	3	19.62	0	0.00	19.35	3	9,600	0.03%
2018/09/11	5	19.80	4	20.23	20.20	1	10,171	0.01%
2018/09/10	0	0.00	3	21.10	19.50	-3	10,344	-0.03%
2018/09/07	1	21.30	31	21.89	21.65	-30	10,298	-0.29%
2018/09/06	0	0.00	2	23.05	22.80	-2	10,366	-0.02%
2018/09/05	2	23.15	0	0.00	23.00	2	10,385	0.02%
2018/09/04	0	0.00	3	23.60	23.45	-3	10,421	-0.03%
2018/09/03	10	23.27	4	23.40	23.10	6	10,461	0.06%
2018/08/31	20	24.35	0	0.00	24.00	20	10,473	0.19%
2018/08/30	0	0.00	1	23.65	23.80	-1	10,375	-0.01%
2018/08/28	0	0.00	7	23.10	23.05	-7	10,426	-0.07%
2018/08/27	0	0.00	20	22.60	23.05	-20	10,485	-0.19%
2018/08/21	20	22.33	2	22.50	22.40	18	11,172	0.16%
2018/08/20	7	22.29	0	0.00	22.10	7	11,180	0.06%
2018/08/17	2	22.50	3	22.50	22.55	-1	11,181	-0.01%
2018/08/16	6	22.55	10	22.85	22.55	-4	11,174	-0.04%
2018/08/15	14	22.41	6	22.32	22.25	8	11,171	0.07%
2018/08/14	1	23.40	21	23.43	23.35	-20	11,104	-0.18%
2018/08/13	16	22.85	14	22.93	22.75	2	11,218	0.02%
2018/08/10	7	25.72	6	26.18	24.80	1	11,066	0.01%
2018/08/09	2	26.20	4	25.83	25.80	-2	11,022	-0.02%
2018/08/08	15	26.73	1	26.80	26.10	14	11,075	0.13%
2018/08/06	13	26.95	0	0.00	26.80	13	11,158	0.12%
2018/08/03	5	26.48	16	27.50	27.80	-11	11,206	-0.10%
2018/08/02	27	27.90	15	27.41	27.10	12	11,191	0.11%
2018/08/01	11	28.84	7	29.24	28.65	4	11,116	0.04%
2018/07/31	2	28.90	0	0.00	28.75	2	11,093	0.02%
2018/07/30	5	28.60	0	0.00	28.60	5	11,145	0.04%
2018/07/27	2	29.10	2	29.43	29.50	0	11,101	0.00%
2018/07/26	13	29.08	2	29.38	28.75	11	11,048	0.10%
2018/07/25	4	29.40	5	29.36	29.20	-1	10,983	-0.01%
2018/07/24	7	29.88	11	29.93	29.75	-4	10,894	-0.04%
2018/07/23	13	29.54	13	29.99	29.00	0	10,692	0.00%
2018/07/20	13	29.40	30	29.55	30.25	-17	10,404	-0.16%
2018/07/19	2	28.25	2	28.30	28.50	0	9,941	0.00%
2018/07/18	14	28.70	18	28.43	28.15	-4	9,977	-0.04%
2018/07/17	5	27.45	0	0.00	27.50	5	9,791	0.05%
2018/07/16	6	27.84	1	28.45	27.75	5	9,749	0.05%
2018/07/13	1	29.00	11	28.72	28.50	-10	9,704	-0.10%
2018/07/12	10	28.13	0	0.00	28.20	10	9,610	0.10%
2018/07/11	3	28.83	1	28.90	28.70	2	9,559	0.02%
2018/07/10	6	28.13	9	28.72	28.80	-3	9,516	-0.03%
2018/07/09	8	28.79	5	29.15	28.90	3	9,332	0.03%
2018/07/06	0	0.00	19	27.27	29.10	-19	8,951	-0.21%
2018/07/05	5	26.96	10	26.95	26.70	-5	8,674	-0.06%
2018/07/04	5	26.70	1	26.60	26.40	4	8,667	0.05%
2018/07/03	16	27.77	0	0.00	27.10	16	8,645	0.19%
2018/07/02	5	28.96	0	0.00	28.30	5	8,549	0.06%
2018/06/29	19	29.01	21	29.11	28.70	-2	8,516	-0.02%
2018/06/28	26	28.41	6	29.25	27.90	20	8,497	0.24%
2018/06/27	20	28.24	11	29.20	29.25	9	8,282	0.11%
2018/06/26	10	28.65	11	28.45	28.40	-1	7,862	-0.01%
2018/06/25	6	29.08	4	29.73	27.90	2	7,912	0.03%
2018/06/22	31	31.62	34	31.04	30.00	-3	7,719	-0.04%
2018/06/21	19	30.26	6	30.67	31.15	13	7,077	0.18%
2018/06/20	28	28.26	20	28.28	28.90	8	6,337	0.13%
2018/06/19	7	26.09	4	26.35	26.95	3	5,755	0.05%
2018/06/14	3	26.68	1	26.10	26.10	2	5,531	0.04%
2018/06/12	0	0.00	16	25.65	25.45	-16	5,472	-0.29%
2018/06/11	0	0.00	2	25.85	25.35	-2	5,462	-0.04%
2018/06/07	8	26.80	0	0.00	26.75	8	5,470	0.15%
2018/06/01	4	26.95	0	0.00	26.90	4	5,796	0.07%
2018/05/31	1	27.85	0	0.00	26.50	1	5,749	0.02%
2018/05/30	6	29.78	0	0.00	28.35	6	5,640	0.11%
2018/05/29	0	0.00	5	28.90	28.90	-5	5,324	-0.09%
2018/05/25	2	25.85	2	26.10	26.10	0	5,249	0.00%
2018/05/24	0	0.00	2	26.95	26.65	-2	5,281	-0.04%
2018/05/22	4	27.35	3	27.20	27.05	1	5,393	0.02%
2018/05/21	2	28.05	1	27.80	27.80	1	5,422	0.02%
2018/05/18	0	0.00	6	26.04	25.90	-6	5,355	-0.11%
2018/05/17	4	26.93	0	0.00	26.55	4	5,550	0.07%
2018/05/16	0	0.00	1	27.70	27.60	-1	5,693	-0.02%
2018/05/15	0	0.00	1	27.55	26.85	-1	5,781	-0.02%
2018/05/14	1	26.30	0	0.00	26.30	1	5,912	0.02%
2018/05/11	1	25.95	2	26.13	26.65	-1	6,014	-0.02%
2018/05/10	1	25.35	0	0.00	25.20	1	5,914	0.02%
2018/05/09	0	0.00	3	25.00	24.60	-3	5,892	-0.05%
2018/05/07	2	25.00	5	24.71	25.05	-3	5,933	-0.05%
2018/05/04	4	24.55	4	24.51	23.90	0	5,922	0.00%
2018/05/03	3	24.00	1	23.80	23.85	2	5,928	0.03%
2018/05/02	0	0.00	5	24.00	23.70	-5	5,947	-0.08%
2018/04/30	6	23.13	0	0.00	23.25	6	5,972	0.10%
2018/04/27	0	0.00	9	21.43	22.30	-9	6,007	-0.15%
2018/04/26	1	21.45	1	21.30	21.00	0	6,148	0.00%
2018/04/23	3	20.40	0	0.00	21.00	3	6,836	0.04%
2018/04/13	1	22.95	0	0.00	23.00	1	8,000	0.01%
2018/04/10	1	23.80	0	0.00	23.00	1	9,255	0.01%
2018/04/09	1	24.50	0	0.00	24.35	1	9,832	0.01%
2018/03/31	12	27.41	3	27.53	27.20	9	11,562	0.08%
2018/03/29	2	26.43	24	26.35	25.65	-22	11,564	-0.19%
2018/03/28	36	26.94	25	26.13	25.90	11	11,759	0.09%
2018/03/27	10	26.05	0	0.00	26.05	10	11,555	0.09%
2018/03/26	1	23.95	0	0.00	23.70	1	11,556	0.01%
2018/03/20	18	27.06	1	26.85	26.80	17	12,025	0.14%
2018/03/19	0	0.00	1	26.60	26.60	-1	12,383	-0.01%
2018/03/16	1	27.65	3	26.97	26.95	-2	12,813	-0.02%
2018/03/15	2	27.55	1	27.90	27.55	1	12,935	0.01%
2018/03/12	7	28.13	16	27.47	28.20	-9	13,332	-0.07%
2018/03/09	9	26.45	0	0.00	26.70	9	13,288	0.07%
2018/03/08	1	28.00	0	0.00	27.55	1	13,430	0.01%
2018/03/06	0	0.00	1	28.85	28.85	-1	13,904	-0.01%
2018/03/02	1	29.45	0	0.00	29.30	1	14,638	0.01%
2018/02/23	0	0.00	1	30.55	30.10	-1	15,273	-0.01%
2018/02/22	0	0.00	1	30.30	30.50	-1	15,393	-0.01%
2018/02/21	2	29.23	15	29.05	29.70	-13	15,313	-0.08%
2018/02/12	0	0.00	18	27.47	27.80	-18	15,343	-0.12%
2018/02/09	13	26.03	0	0.00	26.60	13	15,288	0.09%
2018/02/08	15	29.35	19	28.83	28.65	-4	15,097	-0.03%
2018/02/07	1	29.15	1	30.20	28.20	0	14,990	0.00%
2018/02/06	4	29.40	0	0.00	29.35	4	15,184	0.03%
2018/02/05	5	32.50	3	32.85	32.60	2	14,999	0.01%
2018/02/01	10	35.55	1	36.20	35.30	9	14,938	0.06%
2018/01/29	0	0.00	2	36.63	36.30	-2	15,087	-0.01%
2018/01/26	0	0.00	1	35.90	35.20	-1	15,090	-0.01%
2018/01/22	4	35.95	0	0.00	37.00	4	15,884	0.03%
2018/01/19	9	36.90	0	0.00	35.80	9	15,980	0.06%
2018/01/18	1	40.00	0	0.00	39.55	1	15,534	0.01%
2018/01/17	2	40.90	0	0.00	40.95	2	15,414	0.01%
2018/01/16	7	41.47	10	41.86	41.30	-3	15,409	-0.02%
2018/01/15	1	39.90	3	39.87	40.10	-2	15,291	-0.01%
2018/01/12	2	41.70	2	41.45	40.25	0	15,232	0.00%
2018/01/11	5	40.37	2	40.00	39.80	3	15,086	0.02%
2018/01/10	1	41.20	2	40.68	40.20	-1	15,058	-0.01%
2018/01/09	3	40.75	5	40.38	41.20	-2	15,144	-0.01%
2018/01/08	6	42.40	4	43.35	40.50	2	15,071	0.01%
2018/01/05	7	44.54	2	44.78	44.35	5	14,699	0.03%
2018/01/04	3	44.83	4	45.39	44.15	-1	14,418	-0.01%
2018/01/03	3	43.83	3	44.05	44.80	0	13,966	0.00%
2018/01/02	0	0.00	3	40.75	40.75	-3	13,344	-0.02%