達運 (6120)-凱基-台東券商分點個股進出

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－凱基-台東券商分點個股進出

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-台東券商分點個股進出
凱基-台東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
2024/05/14	2	15.50	1	15.65	15.50	1	10,575	0.01%
2024/05/13	0	0.00	3	15.65	15.60	-3	10,660	-0.03%
2024/05/10	0	0.00	6	15.80	15.80	-6	10,718	-0.06%
2024/05/09	1	15.95	11	15.97	15.80	-10	10,793	-0.09%
2024/05/08	8	15.58	10	15.65	15.65	-2	10,798	-0.02%
2024/05/06	20	15.66	0	0.00	15.60	20	10,907	0.18%
2024/05/03	18	15.76	3	15.42	15.45	15	10,980	0.14%
2024/05/02	1	17.00	0	0.00	17.00	1	10,665	0.01%
2024/04/30	3	17.48	3	17.07	17.00	0	10,716	0.00%
2024/04/29	3	17.48	10	17.38	17.50	-7	10,872	-0.06%
2024/04/25	1	16.95	21	17.00	16.85	-20	11,515	-0.17%
2024/04/23	23	16.90	23	16.91	16.70	0	12,508	0.00%
2024/04/22	8	16.81	29	16.70	16.80	-21	12,501	-0.17%
2024/04/18	52	16.06	5	16.00	15.90	47	13,006	0.36%
2024/04/17	1	15.80	0	0.00	15.60	1	14,719	0.01%
2024/04/16	14	15.61	0	0.00	15.60	14	15,102	0.09%
2024/04/15	1	16.40	0	0.00	16.40	1	15,356	0.01%
2024/04/12	16	17.08	1	17.00	16.75	15	15,296	0.10%
2024/04/11	2	17.60	7	17.75	17.15	-5	15,201	-0.03%
2024/04/10	16	17.49	15	17.80	17.55	1	15,264	0.01%
2024/04/09	28	17.78	14	17.92	17.25	14	15,120	0.09%
2024/04/08	64	18.61	33	18.75	17.90	31	14,805	0.21%
2024/04/03	10	17.96	57	18.24	18.60	-47	13,686	-0.34%
2024/04/02	18	17.22	15	17.34	16.95	3	12,806	0.02%
2024/04/01	0	0.00	1	16.60	16.55	-1	12,262	-0.01%
2024/03/29	1	16.15	2	16.05	16.10	-1	12,158	-0.01%
2024/03/27	0	0.00	30	15.90	15.95	-30	12,044	-0.25%
2024/03/26	2	16.20	0	0.00	15.90	2	12,016	0.02%
2024/03/25	0	0.00	3	16.33	16.25	-3	11,947	-0.03%
2024/03/22	0	0.00	9	15.95	15.95	-9	11,882	-0.08%
2024/03/21	0	15.60	20	15.65	15.80	-20	11,845	-0.17%
2024/03/20	0	0.00	1	16.05	15.65	-1	11,799	-0.01%
2024/03/19	10	16.20	10	15.85	15.85	0	11,777	0.00%
2024/03/18	0	0.00	2	15.85	15.95	-2	11,743	-0.02%
2024/03/15	0	0.00	1	15.65	15.75	-1	11,764	-0.01%
2024/03/14	5.5	15.70	0	0.00	15.65	5.5	11,757	0.05%
2024/03/13	2	16.25	1	16.10	15.95	1	11,681	0.01%
2024/03/12	63	16.65	34	16.87	16.95	29	11,466	0.25%
2024/03/11	22	16.47	3	16.43	16.50	19	11,000	0.17%
2024/03/08	0	0.00	16	15.09	15.00	-16	10,733	-0.15%
2024/03/07	1	15.35	3	15.35	15.35	-2	10,660	-0.02%
2024/03/06	10	15.80	15	15.92	15.60	-5	10,579	-0.05%
2024/03/05	9	16.04	13	15.83	16.05	-4	10,524	-0.04%
2024/03/04	10.4	15.64	0	0.00	15.50	10.4	10,356	0.10%
2024/03/01	1	15.45	0	0.00	15.40	1	10,307	0.01%
2024/02/29	1.1	15.65	0	0.00	15.65	1.1	10,277	0.01%
2024/02/27	1	15.80	5	15.80	15.80	-4	10,237	-0.04%
2024/02/26	0	0.00	1	16.20	16.20	-1	10,170	-0.01%
2024/02/23	6	16.42	0	0.00	16.20	6	10,157	0.06%
2024/02/22	1	16.50	0	0.00	16.35	1	10,080	0.01%
2024/02/21	0	0.00	2	16.70	16.50	-2	10,022	-0.02%
2024/02/20	4.1	16.70	1	16.85	16.65	3.1	9,965	0.03%
2024/02/19	1.1	17.31	6	16.98	16.85	-4.9	9,869	-0.05%
2024/02/16	2	16.90	3	17.22	17.10	-1	9,692	-0.01%
2024/02/15	3	16.37	6	16.32	16.30	-3	9,410	-0.03%
2024/02/05	12	15.69	2	15.83	15.75	10	9,238	0.11%
2024/02/02	2	15.75	2	15.80	15.50	0	9,147	0.00%
2024/01/31	1	15.90	2	15.90	15.50	-1	9,015	-0.01%
2024/01/30	0	0.00	1	16.10	16.10	-1	8,903	-0.01%
2024/01/26	13	16.13	0	0.00	15.80	13	8,713	0.15%
2024/01/24	0	0.00	2	16.25	16.25	-2	8,453	-0.02%
2024/01/23	32	16.72	0	0.00	16.40	32	8,338	0.38%
2024/01/22	1	16.50	12	16.73	16.45	-11	8,093	-0.14%
2024/01/19	19	17.17	9	16.98	16.90	10	7,868	0.13%
2024/01/18	12	17.16	43	17.14	17.45	-31	7,224	-0.43%
2024/01/17	42	16.23	54	15.89	15.90	-12	6,305	-0.19%
2024/01/16	38	16.67	5	16.44	16.40	33	6,114	0.54%
2024/01/15	38	16.73	35	16.95	16.80	3	5,822	0.05%
2024/01/12	55	16.75	56	16.66	16.80	-1	5,465	-0.02%
2024/01/11	27	17.09	15	17.18	16.45	12	4,982	0.24%
2024/01/10	5	14.85	4	15.55	16.25	1	3,206	0.03%
2024/01/09	12	14.95	9	14.92	14.80	3	2,785	0.11%
2024/01/05	4	14.09	0	0.00	14.15	4	2,603	0.15%
2024/01/04	1	14.30	0	0.00	14.15	1	2,574	0.04%
2023/12/29	0	0.00	2	13.40	13.40	-2	2,759	-0.07%
2023/12/27	1	13.55	0	0.00	13.55	1	2,957	0.03%
2023/12/26	1	13.30	0	0.00	13.40	1	3,005	0.03%
2023/12/25	2	13.20	0	0.00	13.15	2	3,068	0.07%
2023/12/20	1	13.40	0	0.00	13.50	1	3,214	0.03%
2023/12/19	1	13.25	0	0.00	13.30	1	3,325	0.03%
2023/12/15	1	13.60	2	13.70	13.65	-1	3,401	-0.03%
2023/12/13	2	13.70	0	0.00	13.55	2	3,790	0.05%
2023/12/11	13	13.85	0	0.00	13.80	13	4,219	0.31%
2023/11/24	0	0.00	2	14.10	14.00	-2	5,075	-0.04%
2023/11/21	2	14.00	0	0.00	14.05	2	5,030	0.04%
2023/11/14	0	0.00	20	13.45	13.40	-20	5,191	-0.39%
2023/11/09	1	13.50	0	0.00	13.55	1	5,324	0.02%
2023/11/08	0	0.00	3	14.10	13.90	-3	5,343	-0.06%
2023/11/06	0	0.00	3	14.00	14.10	-3	5,703	-0.05%
2023/10/25	1	14.40	0	0.00	14.45	1	6,233	0.02%
2023/10/20	0	0.00	1	13.50	13.50	-1	6,653	-0.02%
2023/10/19	4	13.78	1	13.75	13.80	3	6,736	0.04%
2023/10/17	1	14.15	0	0.00	14.15	1	7,104	0.01%
2023/10/16	3	14.42	0	0.00	14.30	3	7,417	0.04%
2023/10/13	2	14.80	0	0.00	14.70	2	7,394	0.03%
2023/10/11	3	15.00	0	0.00	14.75	3	7,913	0.04%
2023/10/06	4	16.01	0	0.00	15.90	4	8,521	0.05%
2023/10/05	3	16.27	0	0.00	16.30	3	9,007	0.03%
2023/10/03	20	15.99	0	0.00	16.05	20	9,820	0.20%
2023/10/02	4	16.00	10	16.00	16.15	-6	9,763	-0.06%
2023/09/28	2	15.90	1	16.15	15.80	1	9,746	0.01%
2023/09/27	2	15.90	10	15.70	15.90	-8	9,694	-0.08%
2023/09/25	0	0.00	2	16.00	16.05	-2	9,699	-0.02%
2023/09/22	1	15.55	3	15.85	16.00	-2	9,645	-0.02%
2023/09/21	1	15.45	0	0.00	15.45	1	9,548	0.01%
2023/09/20	3	15.57	20	15.60	15.55	-17	9,535	-0.18%
2023/09/19	14	15.84	0	0.00	15.85	14	9,608	0.15%
2023/09/18	15	16.12	11	16.50	16.10	4	9,959	0.04%
2023/09/15	12	15.56	3	15.80	15.55	9	10,661	0.08%
2023/09/14	13	15.25	13	15.97	15.70	0	10,989	0.00%
2023/09/13	11	14.96	0	0.00	14.95	11	11,493	0.10%
2023/09/12	9	15.07	1	16.30	14.50	8	11,354	0.07%
2023/09/11	2	15.50	0	0.00	15.50	2	10,920	0.02%
2023/09/06	0	0.00	2	14.65	14.60	-2	10,845	-0.02%
2023/08/31	0	0.00	0	14.80	14.90	0	10,810	0.00%
2023/08/23	0	0.00	15	14.38	14.50	-15	10,905	-0.14%
2023/08/18	10	15.10	0	0.00	15.10	10	10,763	0.09%
2023/08/17	3	15.10	0	0.00	15.45	3	10,708	0.03%
2023/08/15	10	15.40	0	0.00	15.45	10	10,600	0.09%
2023/08/08	2	16.85	1	16.95	16.75	1	9,895	0.01%
2023/08/04	1	16.35	1	16.15	16.25	0	9,731	0.00%
2023/08/02	1	16.10	6	16.47	16.15	-5	9,702	-0.05%
2023/08/01	3	16.97	1	16.85	16.65	2	9,609	0.02%
2023/07/27	5	17.24	6	17.08	17.20	-1	9,398	-0.01%
2023/07/26	7	16.73	6	16.98	16.45	1	9,213	0.01%
2023/07/25	11	17.80	6	17.71	17.65	5	8,969	0.06%
2023/07/24	1	18.10	0.1	17.20	17.25	0.9	8,812	0.01%
2023/07/21	2	18.10	6	18.28	17.70	-4	8,670	-0.05%
2023/07/20	2	19.05	7	19.11	18.90	-5	8,434	-0.06%
2023/07/19	12	19.10	10	19.17	19.20	2	8,219	0.02%
2023/07/18	0	0.00	0.1	18.70	18.20	-0.1	7,875	0.00%
2023/07/17	2	19.18	0.1	19.20	18.95	1.9	7,689	0.03%
2023/07/14	1	18.70	6	18.85	18.75	-5	7,505	-0.07%
2023/07/13	75.5	19.58	80	19.75	19.15	-4.5	7,164	-0.06%
2023/07/12	24	18.33	23	18.08	18.90	1	6,415	0.02%
2023/07/11	15.3	17.66	10.2	17.58	17.70	5.1	5,935	0.09%
2023/07/10	2	17.03	22	17.46	17.50	-20	5,248	-0.38%
2023/07/07	1	15.40	21	15.64	15.95	-20	4,908	-0.41%
2023/07/06	2	15.60	4	15.45	15.40	-2	4,824	-0.04%
2023/07/05	9	15.25	1	15.15	15.20	8	4,789	0.17%
2023/07/04	2	15.00	0	0.00	14.90	2	4,762	0.04%
2023/07/03	11	15.51	1	15.45	15.25	10	4,747	0.21%
2023/06/30	2	15.15	0	0.00	15.15	2	4,708	0.04%
2023/06/29	0	0.00	1	14.75	14.70	-1	4,689	-0.02%
2023/06/28	2	14.70	0	0.00	14.55	2	4,674	0.04%
2023/06/27	0	0.00	30	14.17	14.40	-30	4,644	-0.65%
2023/06/26	2	16.28	6	15.79	15.25	-4	4,497	-0.09%
2023/06/21	25	16.07	5	16.09	15.85	20	4,000	0.50%
2023/06/20	9	14.41	2	14.93	15.55	7	3,047	0.23%
2023/06/19	1	13.90	8	14.15	14.15	-7	2,575	-0.27%
2023/06/15	0	0.00	1	11.95	12.35	-1	1,761	-0.06%
2023/05/09	0.1	10.30	1	10.20	10.15	-0.9	1,625	-0.06%
2023/04/21	1	10.50	0	0.00	10.40	1	1,637	0.06%
2023/04/19	1	11.15	1	11.30	11.10	0	1,569	0.00%
2023/04/18	30	11.60	0	0.00	11.45	30	1,532	1.96%
2023/04/14	1	11.05	0	0.00	11.15	1	1,448	0.07%
2023/03/23	0	0.00	0	10.50	10.45	0	1,223	0.00%
2023/03/20	0	10.15	0	0.00	10.00	0	1,074	0.00%
2023/03/15	0	10.10	0	0.00	9.96	0	1,071	0.00%
2023/03/10	0.1	10.15	0	0.00	10.15	0.1	1,076	0.00%
2023/02/13	0	9.53	0	0.00	9.46	0	738	0.00%
2023/02/09	1	9.50	0	0.00	9.52	1	724	0.14%
2023/02/08	0	0.00	15	9.58	9.63	-15	719	-2.09%
2023/02/06	0	0.00	5	9.48	9.52	-5	676	-0.74%
2023/02/02	60	9.14	60	9.18	9.18	0	624	0.00%
2023/02/01	0	0.00	10	9.05	9.05	-10	626	-1.60%
2023/01/12	0.2	9.02	0	0.00	8.94	0.2	603	0.03%
2022/11/16	45	9.17	30	9.15	9.15	15	1,273	1.18%
2022/10/13	10	8.94	0	0.00	8.56	10	1,636	0.61%
2022/09/26	1	8.91	2	8.71	8.59	-1	1,707	-0.06%
2022/09/06	5	9.44	0	0.00	9.45	5	1,940	0.26%
2022/09/02	1	9.93	0	0.00	9.90	1	1,958	0.05%
2022/09/01	0	0.00	10	10.05	10.05	-10	1,960	-0.51%
2022/08/24	1	10.25	0	0.00	10.25	1	2,192	0.05%
2022/08/15	0	0.00	2	10.50	10.50	-2	3,127	-0.06%
2022/08/11	2	10.40	0	0.00	10.15	2	3,110	0.06%
2022/07/22	20	10.10	0	0.00	10.10	20	3,132	0.64%
2022/06/22	0	0.00	2	9.71	9.76	-2	3,260	-0.06%
2022/06/17	0	0.00	12	10.09	10.10	-12	3,231	-0.37%
2022/06/16	0	0.00	7	10.14	10.10	-7	3,230	-0.22%
2022/06/10	0	0.00	20	10.55	10.45	-20	3,247	-0.62%
2022/06/08	0	0.00	20	10.55	10.65	-20	3,197	-0.63%
2022/06/07	0	0.00	1	10.50	10.50	-1	3,216	-0.03%
2022/05/31	1	10.75	5	10.74	10.65	-4	2,886	-0.14%
2022/05/30	1	10.35	0	0.00	10.40	1	2,659	0.04%
2022/05/27	1	10.70	1	10.45	10.45	0	2,700	0.00%
2022/05/25	20	10.25	1	10.30	10.25	19	2,553	0.74%
2022/05/24	0	0.00	5	10.30	10.25	-5	2,575	-0.19%
2022/05/23	10	11.06	0	0.00	10.90	10	2,451	0.41%
2022/05/18	0	0.00	2	11.05	11.15	-2	2,169	-0.09%
2022/05/12	1	10.15	5	10.15	10.00	-4	2,207	-0.18%
2022/04/26	0	0.00	2	10.80	10.75	-2	2,597	-0.08%
2022/04/19	0	0.00	1	11.30	11.20	-1	3,010	-0.03%
2022/04/15	0	0.00	7	11.00	11.05	-7	3,583	-0.20%
2022/03/31	0	0.00	10	12.13	12.10	-10	7,157	-0.14%
2022/03/22	0	0.00	20	13.05	13.10	-20	8,294	-0.24%
2022/03/18	0	0.00	2	13.25	13.15	-2	10,021	-0.02%
2022/03/14	0	0.00	20	13.15	13.15	-20	11,143	-0.18%
2022/03/11	20	13.10	20	13.15	13.20	0	11,265	0.00%
2022/03/10	40	13.08	0	0.00	13.10	40	11,290	0.35%
2022/03/09	20	12.75	1	12.80	12.80	19	11,254	0.17%
2022/03/07	0	0.00	10	12.20	12.20	-10	11,190	-0.09%
2022/02/22	5	13.45	0	0.00	13.60	5	11,281	0.04%
2022/02/21	5	13.80	0	0.00	14.00	5	11,304	0.04%
2022/02/14	0	0.00	10	13.80	13.90	-10	11,236	-0.09%
2022/02/10	0	0.00	2	14.45	14.20	-2	11,154	-0.02%
2022/02/08	1	13.90	1	13.95	14.00	0	11,059	0.00%
2022/02/07	0	0.00	1	13.15	13.45	-1	11,009	-0.01%
2022/01/25	2	13.00	0	0.00	12.75	2	10,972	0.02%
2022/01/24	0	0.00	1	13.05	13.15	-1	10,947	-0.01%
2022/01/21	10	13.35	0	0.00	13.25	10	10,923	0.09%
2022/01/18	0	0.00	1	13.85	13.75	-1	10,828	-0.01%
2022/01/17	0	0.00	15	13.45	13.65	-15	10,791	-0.14%
2022/01/11	0	0.00	1	13.95	14.15	-1	10,392	-0.01%
2022/01/10	0	0.00	14	14.94	14.40	-14	10,207	-0.14%
2022/01/05	1	15.60	3	15.85	14.90	-2	9,413	-0.02%
2022/01/04	6	15.23	7	15.26	15.10	-1	8,986	-0.01%
2022/01/03	29.2	16.13	20	16.23	16.10	9.2	8,602	0.11%
2021/12/30	0	0.00	6	15.97	16.00	-6	7,340	-0.08%
2021/12/29	5	14.55	0	0.00	14.55	5	6,655	0.08%
2021/12/28	4	14.88	3	14.95	14.60	1	6,490	0.02%
2021/12/24	3	14.10	5	14.15	14.10	-2	6,077	-0.03%
2021/12/23	0	0.00	10	14.40	14.35	-10	6,005	-0.17%
2021/12/22	19	14.76	25	14.80	14.30	-6	5,924	-0.10%
2021/12/21	2	13.90	0	0.00	13.95	2	5,385	0.04%
2021/12/20	1	14.10	0	0.00	14.10	1	5,307	0.02%
2021/12/17	9	13.95	0	0.00	14.00	9	5,250	0.17%
2021/12/16	5	14.75	0	0.00	14.85	5	5,064	0.10%
2021/12/15	4	15.20	5	14.60	14.60	-1	4,812	-0.02%
2021/12/14	46	15.20	3	15.00	14.10	43	4,038	1.06%
2021/12/13	1	14.70	0	0.00	15.55	1	3,048	0.03%
2021/12/10	8	13.53	11	13.36	14.15	-3	2,758	-0.11%
2021/12/09	3	12.85	0	0.00	12.90	3	2,045	0.15%
2021/11/24	0	0.00	1	11.45	11.65	-1	1,453	-0.07%
2021/11/19	1	11.30	0	0.00	11.30	1	1,324	0.08%
2021/11/16	0.2	11.10	0	0.00	10.90	0.2	1,240	0.01%
2021/11/10	0	0.00	6	11.15	11.15	-6	1,203	-0.50%
2021/10/04	20	10.35	20	10.20	10.20	0	1,738	0.00%
2021/10/01	10	10.90	0	0.00	10.85	10	1,715	0.58%
2021/09/13	20	11.25	0	0.00	11.25	20	1,832	1.09%
2021/09/08	2	11.00	0	0.00	10.85	2	1,860	0.11%
2021/09/06	1	11.60	0	0.00	11.40	1	1,825	0.05%
2021/08/12	30	12.55	30	12.65	12.65	0	1,974	0.00%
2021/08/11	0	0.00	2	12.85	12.50	-2	1,996	-0.10%
2021/08/10	23	13.38	0	0.00	13.15	23	1,991	1.16%
2021/08/05	2	14.10	0	0.00	13.55	2	2,111	0.09%
2021/08/04	5	14.01	0	0.00	14.10	5	2,129	0.23%
2021/07/30	61	13.30	60	13.30	13.30	1	2,233	0.04%
2021/07/20	2	13.50	0	0.00	13.45	2	3,015	0.07%
2021/07/19	1	14.40	0	0.00	14.25	1	3,107	0.03%
2021/07/16	0	0.00	1	13.70	13.60	-1	3,274	-0.03%
2021/06/29	1	13.45	0	0.00	13.40	1	4,776	0.02%
2021/06/28	10	13.65	0	0.00	13.75	10	5,029	0.20%
2021/06/25	0	0.00	10	14.00	14.15	-10	5,310	-0.19%
2021/06/11	1	13.85	0	0.00	13.85	1	6,345	0.02%
2021/06/08	10	14.00	0	0.00	13.95	10	6,375	0.16%
2021/06/07	0	0.00	4	14.00	13.95	-4	6,364	-0.06%
2021/06/03	0	0.00	30	14.29	14.15	-30	6,361	-0.47%
2021/06/02	16	14.34	0	0.00	14.05	16	6,359	0.25%
2021/06/01	15	14.35	0	0.00	14.30	15	6,363	0.24%
2021/05/27	0	0.00	10	13.40	13.35	-10	6,351	-0.16%
2021/05/20	10	12.60	0	0.00	12.50	10	6,484	0.15%
2021/05/19	0	0.00	1	12.80	12.85	-1	6,491	-0.02%
2021/05/18	0	0.00	9	12.05	12.30	-9	6,486	-0.14%
2021/05/13	10	12.35	0	0.00	12.45	10	6,367	0.16%
2021/05/12	0	0.00	41	12.80	12.70	-41	6,401	-0.64%
2021/05/11	3	14.53	0	0.00	14.05	3	6,343	0.05%
2021/05/10	2	15.45	0	0.00	15.60	2	6,320	0.03%
2021/05/05	10	14.85	0	0.00	14.55	10	6,200	0.16%
2021/05/03	12	16.19	2	16.20	15.85	10	6,039	0.17%
2021/04/27	10	17.75	5	17.79	17.70	5	5,780	0.09%
2021/04/26	7	18.16	2	18.23	18.25	5	5,597	0.09%
2021/04/23	4	17.43	17	18.01	18.00	-13	5,401	-0.24%
2021/04/22	20	17.22	0	0.00	17.00	20	5,269	0.38%
2021/04/20	1	17.50	0	0.00	17.40	1	4,900	0.02%
2021/04/16	20	17.35	5	17.45	17.40	15	4,822	0.31%
2021/04/14	23	16.66	0	0.00	16.75	23	4,583	0.50%
2021/04/13	3	17.18	0	0.00	16.90	3	4,557	0.07%
2021/04/12	3	17.63	0	0.00	17.70	3	4,493	0.07%
2021/04/09	1	17.40	0	0.00	17.35	1	4,339	0.02%
2021/04/08	5	17.33	25	17.30	17.30	-20	4,247	-0.47%
2021/04/07	10	17.10	4	17.05	17.35	6	4,208	0.14%
2021/04/01	10	17.70	25	17.65	17.00	-15	4,311	-0.35%
2021/03/31	4	17.05	39	16.93	16.85	-35	4,099	-0.85%
2021/03/30	6	16.05	20	16.10	16.10	-14	3,892	-0.36%
2021/03/29	0	0.00	3	15.30	15.40	-3	3,593	-0.08%
2021/03/26	0	0.00	5	14.70	14.80	-5	3,579	-0.14%
2021/03/23	32	15.13	33	15.15	15.10	-1	3,541	-0.03%
2021/03/22	0	0.00	3	15.70	15.55	-3	3,447	-0.09%
2021/03/19	3	15.25	10	15.00	15.00	-7	3,346	-0.21%
2021/03/18	1	15.30	4	15.11	15.30	-3	3,049	-0.10%
2021/03/16	1	14.00	0	0.00	14.05	1	2,875	0.03%
2021/03/12	0	0.00	10	14.10	14.00	-10	2,967	-0.34%
2021/03/11	10	14.05	30	14.07	14.05	-20	3,131	-0.64%
2021/02/25	0	0.00	10	14.20	14.00	-10	3,985	-0.25%
2021/02/24	0	0.00	1	14.05	13.95	-1	4,016	-0.02%
2021/02/23	0	0.00	1	14.10	14.10	-1	4,399	-0.02%
2021/02/19	10	13.70	0	0.00	13.50	10	4,625	0.22%
2021/02/05	0	0.00	4	12.65	12.60	-4	4,589	-0.09%
2021/02/03	5	12.98	7	12.86	13.00	-2	4,579	-0.04%
2021/02/01	2	12.80	0	0.00	12.75	2	4,465	0.04%
2021/01/20	54	12.86	0	0.00	12.50	54	4,325	1.25%
2021/01/19	6	13.25	0	0.00	13.20	6	4,281	0.14%
2021/01/18	20	13.15	3	13.35	13.30	17	4,270	0.40%
2021/01/15	0	0.00	1	13.50	13.55	-1	4,250	-0.02%
2021/01/14	30	14.05	1	14.10	14.05	29	4,215	0.69%
2021/01/13	1	14.00	103	14.25	14.00	-102	4,188	-2.44%	大賣/鉅額交易
2021/01/12	2	13.45	2	13.30	13.30	0	4,103	0.00%
2021/01/11	2	13.85	0	0.00	13.80	2	4,076	0.05%
2021/01/07	1	13.90	1	13.85	13.80	0	4,093	0.00%
2021/01/06	50	13.70	50	13.80	13.80	0	4,117	0.00%
2021/01/05	1	14.25	0	0.00	14.30	1	4,033	0.02%
2020/12/31	1	14.15	3	14.20	14.10	-2	3,966	-0.05%
2020/12/30	20	14.30	0	0.00	14.25	20	3,931	0.51%
2020/12/29	80	14.43	10	14.70	14.50	70	3,900	1.79%
2020/12/28	11	14.95	46	15.02	14.85	-35	3,815	-0.92%
2020/12/24	25	14.26	0	0.00	14.05	25	3,515	0.71%
2020/12/18	9	13.75	9	13.70	13.70	0	3,302	0.00%
2020/12/15	0	0.00	1	13.65	13.65	-1	3,289	-0.03%
2020/12/11	10	13.90	0	0.00	13.60	10	3,222	0.31%
2020/12/10	30	14.10	30	14.05	13.95	0	3,164	0.00%
2020/12/09	2	14.30	12	14.31	14.10	-10	3,119	-0.32%
2020/12/08	40	14.06	30	13.85	13.85	10	3,059	0.33%
2020/12/07	31	14.10	50	14.22	14.25	-19	3,048	-0.62%
2020/12/04	0	0.00	41	14.38	14.50	-41	2,894	-1.42%
2020/12/02	0	0.00	10	13.90	13.90	-10	2,725	-0.37%
2020/11/26	3	12.60	0	0.00	12.70	3	2,480	0.12%
2020/11/24	2	12.60	0	0.00	12.50	2	2,414	0.08%
2020/11/23	20	12.45	34	12.64	12.65	-14	2,395	-0.58%
2020/11/20	17	12.75	11	12.99	12.65	6	2,329	0.26%
2020/11/19	9	12.77	70	12.51	12.90	-61	1,896	-3.22%
2020/11/16	0	0.00	10	11.70	11.70	-10	1,609	-0.62%
2020/11/12	10	11.40	0	0.00	11.40	10	1,595	0.63%
2020/11/10	30	11.40	10	11.25	11.25	20	1,632	1.23%
2020/10/30	14	11.11	14	11.05	11.05	0	1,682	0.00%
2020/10/20	20	11.65	0	0.00	11.65	20	1,861	1.07%
2020/10/16	0	0.00	6	11.85	11.65	-6	1,866	-0.32%
2020/10/15	40	12.14	0	0.00	11.80	40	1,877	2.13%
2020/10/13	10	11.15	10	11.40	11.30	0	1,825	0.00%
2020/10/07	0	0.00	20	11.25	11.25	-20	1,861	-1.07%
2020/09/25	20	10.55	0	0.00	10.65	20	2,363	0.85%
2020/09/22	0	0.00	30	11.82	11.75	-30	2,363	-1.27%
2020/09/21	0	0.00	7	12.25	12.00	-7	2,356	-0.30%
2020/09/08	0	0.00	1	12.15	11.90	-1	2,353	-0.04%
2020/09/07	2	12.38	4	12.68	12.15	-2	2,355	-0.08%
2020/09/04	10	11.88	7	11.91	12.50	3	2,284	0.13%
2020/09/03	1	11.70	1	11.75	11.85	0	2,171	0.00%
2020/08/24	0.1	11.00	0	0.00	10.60	0.1	2,117	0.00%
2020/08/10	20	11.30	0	0.00	11.40	20	2,035	0.98%
2020/07/31	3	11.90	23	11.75	12.00	-20	2,039	-0.98%
2020/07/27	0	0.00	2	11.15	11.20	-2	1,951	-0.10%
2020/07/20	0	0.00	2	11.30	11.30	-2	2,010	-0.10%
2020/07/17	0	0.00	1	11.55	11.55	-1	2,006	-0.05%
2020/07/09	11	12.57	1	12.25	12.25	10	1,988	0.50%
2020/07/08	17	12.63	4	13.04	12.65	13	1,940	0.67%
2020/07/06	0	0.00	0.1	11.20	11.25	-0.1	1,610	0.00%
2020/06/29	1	10.50	0	0.00	10.55	1	1,644	0.06%
2020/06/19	0	0.00	10	11.05	11.05	-10	1,653	-0.60%
2020/06/17	30	10.60	0	0.00	10.55	30	1,612	1.86%
2020/06/15	1	10.50	0	0.00	10.30	1	1,700	0.06%
2020/06/11	0	0.00	3	11.05	10.85	-3	1,733	-0.17%
2020/06/10	0	0.00	1	11.30	11.25	-1	1,732	-0.06%
2020/06/08	22	11.28	0	0.00	11.35	22	1,807	1.22%
2020/06/05	2	11.30	1	11.30	11.55	1	1,780	0.06%
2020/06/01	1	10.45	0	0.00	10.45	1	1,891	0.05%
2020/05/29	0	0.00	1	10.00	10.00	-1	1,885	-0.05%
2020/05/26	1	10.45	0	0.00	10.25	1	1,881	0.05%
2020/05/15	12	10.75	0	0.00	10.70	12	1,881	0.64%
2020/05/13	0	0.00	4	11.35	11.30	-4	1,853	-0.22%
2020/05/08	21	11.55	3	11.55	11.40	18	1,840	0.98%
2020/05/06	6	11.30	0	0.00	11.35	6	1,810	0.33%
2020/05/05	11	11.61	0	0.00	11.30	11	1,813	0.61%
2020/05/04	0	0.00	6	11.55	11.50	-6	1,809	-0.33%
2020/04/29	0	0.00	5	11.75	11.60	-5	1,812	-0.28%
2020/04/28	2	11.90	0	0.00	11.85	2	1,781	0.11%
2020/04/23	4	11.10	0	0.00	11.15	4	1,761	0.23%
2020/04/22	0	0.00	10	11.05	11.00	-10	1,769	-0.57%
2020/04/17	0	0.00	4	11.65	11.30	-4	1,833	-0.22%
2020/04/09	5	10.36	3	10.65	10.35	2	1,909	0.10%
2020/04/07	1	10.20	3	10.15	10.15	-2	2,007	-0.10%
2020/04/01	2	9.42	0	0.00	9.84	2	1,973	0.10%
2020/03/31	1	9.37	2	9.22	9.28	-1	1,908	-0.05%
2020/03/30	1	9.02	1	9.17	9.17	0	1,897	0.00%
2020/03/26	2	8.81	0	0.00	8.89	2	1,865	0.11%
2020/03/25	2	8.50	0	0.00	8.39	2	1,857	0.11%
2020/03/19	0	0.00	1	7.75	7.66	-1	1,914	-0.05%
2020/03/18	1	9.22	0	0.00	8.51	1	1,893	0.05%
2020/03/13	11	10.45	0	0.00	10.50	11	1,807	0.61%
2020/03/12	2	11.70	0	0.00	11.60	2	1,760	0.11%
2020/03/05	1	13.65	0	0.00	13.95	1	1,566	0.06%
2020/03/02	0	0.00	3	13.05	12.90	-3	1,444	-0.21%
2020/02/24	1	13.75	1	13.70	13.80	0	1,438	0.00%
2020/02/18	10	14.05	0	0.00	14.25	10	1,433	0.70%
2020/02/13	2	14.10	0.5	14.05	14.05	1.5	1,482	0.10%
2020/02/10	0	0.00	1	13.90	13.90	-1	1,479	-0.07%
2020/02/05	2	14.20	0	0.00	14.25	2	1,462	0.14%
2020/02/03	10	13.70	0	0.00	13.70	10	1,471	0.68%
2020/01/31	4	14.84	0	0.00	14.60	4	1,451	0.28%
2020/01/30	0	0.00	10	15.00	14.85	-10	1,448	-0.69%
2020/01/15	0	0.00	10	16.80	16.90	-10	1,402	-0.71%
2020/01/14	1	16.75	0	0.00	16.75	1	1,386	0.07%
2020/01/08	10	15.85	0	0.00	15.85	10	1,288	0.78%
2020/01/07	8	15.94	0	0.00	16.15	8	1,274	0.63%
2020/01/03	3	16.40	3	16.45	16.65	0	1,230	0.00%
2019/12/16	10	15.25	0	0.00	15.25	10	1,236	0.81%
2019/12/06	1	15.05	1	15.05	14.90	0	1,145	0.00%
2019/11/28	10	15.05	0	0.00	15.10	10	1,173	0.85%
2019/11/22	30	15.10	0	0.00	15.15	30	1,210	2.48%
2019/11/14	0	0.00	10	14.95	14.90	-10	1,175	-0.85%
2019/11/13	40	15.05	0	0.00	15.00	40	1,173	3.41%
2019/11/08	0	0.00	2	16.20	16.15	-2	1,134	-0.18%
2019/10/31	10	16.60	0	0.00	16.60	10	1,182	0.85%
2019/10/21	0	0.00	6	17.70	17.65	-6	1,199	-0.50%
2019/10/15	0	0.00	1	17.65	17.70	-1	1,234	-0.08%
2019/10/09	7	17.50	7	17.70	17.65	0	1,241	0.00%
2019/10/04	8	18.61	8	18.94	18.65	0	1,205	0.00%
2019/09/26	9	17.91	0	0.00	17.90	9	1,131	0.80%
2019/09/23	1	17.80	1	18.15	18.20	0	1,185	0.00%
2019/09/10	0	0.00	3	17.68	17.55	-3	1,232	-0.24%
2019/09/05	1	17.95	0	0.00	17.90	1	1,234	0.08%
2019/09/02	2	18.15	0	0.00	18.30	2	1,243	0.16%
2019/08/01	0	0.00	1	17.80	17.85	-1	1,416	-0.07%
2019/05/16	1	18.25	0	0.00	18.00	1	8,159	0.01%
2019/05/03	0	0.00	1	19.55	19.50	-1	8,868	-0.01%
2019/05/02	0	0.00	2.4	19.46	19.50	-2.4	8,861	-0.03%
2019/04/30	0	0.00	1	19.80	19.30	-1	8,840	-0.01%
2019/04/24	3	21.00	0	0.00	20.85	3	8,691	0.03%
2019/04/23	2	21.93	2	21.73	21.65	0	8,579	0.00%
2019/04/18	1	21.35	5	20.80	20.70	-4	8,058	-0.05%
2019/04/15	0	0.00	40	21.75	21.60	-40	7,713	-0.52%
2019/04/11	0	0.00	5	21.60	21.10	-5	7,598	-0.07%
2019/04/10	0	0.00	5	21.35	21.45	-5	7,498	-0.07%
2019/04/09	5	21.25	0	0.00	21.10	5	7,482	0.07%
2019/03/27	0	0.00	1	20.90	20.85	-1	7,371	-0.01%
2019/03/26	14	21.73	3	21.40	21.30	11	7,649	0.14%
2019/03/25	1	20.65	0	0.00	21.05	1	7,476	0.01%
2019/03/22	0	0.00	7	22.13	21.30	-7	7,428	-0.09%
2019/03/21	7	21.84	0	0.00	22.15	7	7,226	0.10%
2019/03/19	0	0.00	20	20.85	20.75	-20	7,005	-0.29%
2019/03/18	5	21.50	5	21.15	21.15	0	6,945	0.00%
2019/03/15	21	20.76	2	20.60	20.70	19	6,757	0.28%
2019/03/14	3	20.57	3	20.62	20.55	0	6,726	0.00%
2019/03/13	21	20.99	38	21.01	20.70	-17	6,777	-0.25%
2019/03/12	7	20.50	0	0.00	20.30	7	6,556	0.11%
2019/03/11	10	20.61	0	0.00	20.40	10	6,594	0.15%
2019/03/08	13	20.65	12	20.74	20.50	1	6,674	0.01%
2019/03/05	0	0.00	2	20.80	20.50	-2	6,401	-0.03%
2019/03/04	50	20.78	9	20.79	20.90	41	6,402	0.64%
2019/02/27	7	20.71	5	20.70	20.60	2	6,134	0.03%
2019/02/22	0	0.00	5	20.50	20.25	-5	5,680	-0.09%
2019/02/20	15	20.40	10	20.18	20.15	5	5,470	0.09%
2019/02/19	1	19.80	1	19.75	19.90	0	5,320	0.00%
2019/02/18	2	20.43	4	20.76	20.30	-2	5,299	-0.04%
2019/02/15	14	19.93	13	20.00	19.75	1	5,062	0.02%
2019/02/14	2	19.20	6	19.55	19.55	-4	4,542	-0.09%
2019/01/29	5	16.80	0	0.00	17.05	5	4,771	0.10%
2019/01/25	3	17.07	3	17.03	17.10	0	5,187	0.00%
2019/01/24	1	16.30	2	16.50	16.40	-1	5,139	-0.02%
2019/01/22	0	0.00	2	16.55	16.20	-2	5,487	-0.04%
2019/01/21	2	16.75	0	0.00	16.60	2	5,589	0.04%
2019/01/14	2	16.18	2	16.13	15.90	0	5,862	0.00%
2019/01/11	0	0.00	1	16.35	16.15	-1	5,895	-0.02%
2019/01/10	1	16.40	0	0.00	16.25	1	5,909	0.02%
2019/01/09	0	0.00	10	16.55	16.40	-10	5,954	-0.17%
2019/01/02	0	0.00	1	16.20	16.15	-1	6,367	-0.02%
2018/12/28	1	16.30	0	0.00	16.05	1	6,500	0.02%
2018/12/27	0	0.00	6	16.40	16.50	-6	6,529	-0.09%
2018/12/26	1	16.75	1	16.85	16.35	0	6,578	0.00%
2018/12/22	0	0.00	1	17.20	17.15	-1	6,778	-0.01%
2018/12/21	0	0.00	0.3	17.30	17.30	-0.3	6,885	0.00%
2018/12/20	0	0.00	1	17.60	17.15	-1	7,010	-0.01%
2018/12/19	10	18.56	7	18.52	18.35	3	6,916	0.04%
2018/12/18	0	0.00	2	17.25	17.50	-2	6,619	-0.03%
2018/12/17	3	17.20	1	17.10	17.05	2	6,574	0.03%
2018/12/06	0	0.00	69	17.62	16.80	-69	6,864	-1.01%
2018/12/04	22	18.63	30	18.53	18.50	-8	6,829	-0.12%
2018/12/03	21	18.20	21	18.74	18.50	0	6,770	0.00%
2018/11/30	1	17.80	1	18.05	17.85	0	6,647	0.00%
2018/11/29	1	17.80	1	17.90	17.60	0	6,593	0.00%
2018/11/28	11	17.99	26	17.85	17.70	-15	6,479	-0.23%
2018/11/26	1	16.60	1	16.50	16.55	0	6,309	0.00%
2018/11/23	0	0.00	15	16.42	16.35	-15	6,312	-0.24%
2018/11/22	10	17.00	2	16.65	16.65	8	6,292	0.13%
2018/11/19	6	17.15	12	17.10	17.10	-6	6,144	-0.10%
2018/11/16	2	16.70	2	16.75	16.55	0	6,064	0.00%
2018/11/15	10	17.35	1	17.30	16.50	9	6,016	0.15%
2018/11/14	10	17.05	11	16.99	17.00	-1	5,907	-0.02%
2018/11/13	13	16.36	13	16.90	17.00	0	5,903	0.00%
2018/11/12	60	16.87	0	0.00	16.80	60	5,826	1.03%
2018/11/09	1	16.45	4	16.48	17.15	-3	5,681	-0.05%
2018/11/06	2	16.65	0	0.00	16.30	2	5,555	0.04%
2018/11/05	8	16.64	9	16.74	16.70	-1	5,505	-0.02%
2018/11/02	1	15.90	1	15.80	16.70	0	5,372	0.00%
2018/11/01	4	15.14	2	15.25	15.60	2	5,116	0.04%
2018/10/31	3	15.38	3	15.38	15.30	0	5,056	0.00%
2018/10/30	10	15.00	10	14.95	15.20	0	4,960	0.00%
2018/10/29	1	14.60	1	14.65	14.70	0	4,883	0.00%
2018/10/24	0	0.00	1	15.00	14.85	-1	4,921	-0.02%
2018/10/23	1	15.50	0	0.00	14.95	1	4,996	0.02%
2018/10/16	0	0.00	23	15.20	15.10	-23	5,724	-0.40%
2018/10/15	0	0.00	2	15.13	15.00	-2	6,193	-0.03%
2018/10/12	1	14.30	9	14.60	14.75	-8	6,200	-0.13%
2018/10/11	2	15.25	0	0.00	15.25	2	6,345	0.03%
2018/10/09	1	18.15	1	17.10	16.90	0	6,329	0.00%
2018/10/08	8	19.00	5	19.00	18.30	3	6,201	0.05%
2018/10/05	0	0.00	106	19.50	19.80	-106	6,196	-1.71%	大賣/鉅額交易
2018/10/03	1	20.20	1	20.10	20.30	0	6,317	0.00%
2018/10/02	21	21.24	21	20.37	20.35	0	6,449	0.00%
2018/09/28	1	21.35	2	21.55	21.60	-1	6,984	-0.01%
2018/09/27	2	21.75	2	21.08	21.60	0	6,970	0.00%
2018/09/26	1	21.00	1	20.70	21.20	0	6,871	0.00%
2018/09/25	0	0.00	3	20.77	20.55	-3	6,936	-0.04%
2018/09/21	1	20.30	0	0.00	20.35	1	7,004	0.01%
2018/09/19	0	0.00	1	20.20	20.05	-1	7,458	-0.01%
2018/09/18	1	20.45	1	20.40	20.00	0	7,955	0.00%
2018/09/17	1	21.10	0	0.00	20.75	1	8,141	0.01%
2018/09/14	4	20.93	1	21.10	21.60	3	8,374	0.04%
2018/09/12	2	19.98	19	19.22	19.35	-17	9,600	-0.18%
2018/09/11	2	19.75	7	20.06	20.20	-5	10,171	-0.05%
2018/09/10	12	19.62	2	20.00	19.50	10	10,344	0.10%
2018/09/07	0	0.00	8	22.20	21.65	-8	10,298	-0.08%
2018/09/03	1	24.10	1	23.35	23.10	0	10,461	0.00%
2018/08/31	10	24.30	0	0.00	24.00	10	10,473	0.10%
2018/08/30	0	0.00	2	23.45	23.80	-2	10,375	-0.02%
2018/08/28	19	23.29	0	0.00	23.05	19	10,426	0.18%
2018/08/27	1	23.00	20	23.03	23.05	-19	10,485	-0.18%
2018/08/23	10	22.45	0	0.00	22.35	10	10,675	0.09%
2018/08/20	1	22.35	2	22.20	22.10	-1	11,180	-0.01%
2018/08/17	1	22.55	1	22.60	22.55	0	11,181	0.00%
2018/08/16	1	22.75	0	0.00	22.55	1	11,174	0.01%
2018/08/15	2	22.70	1	22.75	22.25	1	11,171	0.01%
2018/08/13	11	22.98	1	23.20	22.75	10	11,218	0.09%
2018/08/10	9	25.86	0	0.00	24.80	9	11,066	0.08%
2018/08/08	20	26.44	0	0.00	26.10	20	11,075	0.18%
2018/08/06	8	27.30	0	0.00	26.80	8	11,158	0.07%
2018/08/03	1	27.35	6	27.11	27.80	-5	11,206	-0.04%
2018/08/02	11	27.65	6	28.35	27.10	5	11,191	0.04%
2018/07/31	0	0.00	1	28.75	28.75	-1	11,093	-0.01%
2018/07/30	0	0.00	5	28.90	28.60	-5	11,145	-0.04%
2018/07/26	0	0.00	5	29.75	28.75	-5	11,048	-0.05%
2018/07/24	7	29.94	7	29.57	29.75	0	10,894	0.00%
2018/07/23	0	0.00	11	29.50	29.00	-11	10,692	-0.10%
2018/07/20	31	29.41	31	29.10	30.25	0	10,404	0.00%
2018/07/18	32	29.11	21	28.29	28.15	11	9,977	0.11%
2018/07/17	0	0.00	6	27.75	27.50	-6	9,791	-0.06%
2018/07/16	2	28.50	0	0.00	27.75	2	9,749	0.02%
2018/07/13	3	29.00	1	28.95	28.50	2	9,704	0.02%
2018/07/12	8	28.81	4	28.25	28.20	4	9,610	0.04%
2018/07/11	6	28.89	14	28.89	28.70	-8	9,559	-0.08%
2018/07/10	11	28.62	11	28.11	28.80	0	9,516	0.00%
2018/07/09	10	28.64	15	28.64	28.90	-5	9,332	-0.05%
2018/07/06	6	28.35	0	0.00	29.10	6	8,951	0.07%
2018/07/04	11	26.72	9	26.43	26.40	2	8,667	0.02%
2018/07/03	0	0.00	1	27.70	27.10	-1	8,645	-0.01%
2018/07/02	5	28.50	9	28.77	28.30	-4	8,549	-0.05%
2018/06/29	37	28.98	22	28.78	28.70	15	8,516	0.18%
2018/06/28	8	29.29	7	29.34	27.90	1	8,497	0.01%
2018/06/27	27	29.21	12	28.89	29.25	15	8,282	0.18%
2018/06/26	24	28.40	25	28.82	28.40	-1	7,862	-0.01%
2018/06/25	4	28.50	8	29.09	27.90	-4	7,912	-0.05%
2018/06/22	33	31.92	18	31.98	30.00	15	7,719	0.19%
2018/06/21	46	30.92	48	31.06	31.15	-2	7,077	-0.03%
2018/06/20	34	28.37	12	28.50	28.90	22	6,337	0.35%
2018/06/19	16	26.44	34	26.29	26.95	-18	5,755	-0.31%
2018/06/15	13	25.42	1	25.50	25.15	12	5,566	0.22%
2018/06/14	1	26.30	2	26.65	26.10	-1	5,531	-0.02%
2018/06/13	1	25.45	2	25.88	25.45	-1	5,452	-0.02%
2018/06/12	3	25.48	3	25.78	25.45	0	5,472	0.00%
2018/06/11	2	25.60	0	0.00	25.35	2	5,462	0.04%
2018/06/08	1	25.95	1	26.00	26.00	0	5,461	0.00%
2018/06/05	15	26.85	16	26.53	26.65	-1	5,842	-0.02%
2018/06/04	2	26.20	1	26.35	26.10	1	5,868	0.02%
2018/06/01	0	0.00	1	26.90	26.90	-1	5,796	-0.02%
2018/05/31	1	26.50	4	26.94	26.50	-3	5,749	-0.05%
2018/05/30	4	29.44	10	28.30	28.35	-6	5,640	-0.11%
2018/05/29	0	0.00	5	28.37	28.90	-5	5,324	-0.09%
2018/05/28	6	26.48	1	26.40	26.30	5	5,210	0.10%
2018/05/25	21	26.15	0	0.00	26.10	21	5,249	0.40%
2018/05/22	0	0.00	2	27.30	27.05	-2	5,393	-0.04%
2018/05/21	10	27.25	12	27.84	27.80	-2	5,422	-0.04%
2018/05/18	0	0.00	5	26.60	25.90	-5	5,355	-0.09%
2018/05/17	12	27.53	0	0.00	26.55	12	5,550	0.22%
2018/05/16	5	26.94	2	27.08	27.60	3	5,693	0.05%
2018/05/15	6	26.75	0	0.00	26.85	6	5,781	0.10%
2018/05/11	0	0.00	5	26.44	26.65	-5	6,014	-0.08%
2018/05/10	3	25.72	2	25.50	25.20	1	5,914	0.02%
2018/05/08	0	0.00	2	25.10	25.05	-2	5,890	-0.03%
2018/05/07	20	24.80	20	25.00	25.05	0	5,933	0.00%
2018/05/04	2	24.30	0	0.00	23.90	2	5,922	0.03%
2018/05/03	0	0.00	3	23.40	23.85	-3	5,928	-0.05%
2018/05/02	1	23.80	1	24.25	23.70	0	5,947	0.00%
2018/04/30	1	23.10	4	23.15	23.25	-3	5,972	-0.05%
2018/04/27	3	22.30	6	22.20	22.30	-3	6,007	-0.05%
2018/04/25	4	20.83	5	21.29	21.60	-1	6,620	-0.02%
2018/04/24	0	0.00	1	19.45	20.90	-1	6,808	-0.01%
2018/04/23	2	21.60	0	0.00	21.00	2	6,836	0.03%
2018/04/19	1	22.20	2	22.70	22.55	-1	7,196	-0.01%
2018/04/17	2	22.70	1	22.85	22.20	1	7,541	0.01%
2018/04/16	6	23.83	6	24.56	23.20	0	7,687	0.00%
2018/04/13	6	23.05	1	23.25	23.00	5	8,000	0.06%
2018/04/12	1	23.10	0	0.00	23.10	1	8,475	0.01%
2018/04/11	2	22.95	8	23.52	23.40	-6	8,792	-0.07%
2018/04/10	14	23.30	5	24.00	23.00	9	9,255	0.10%
2018/04/09	1	24.80	0	0.00	24.35	1	9,832	0.01%
2018/04/03	1	25.85	0	0.00	25.75	1	10,503	0.01%
2018/04/02	5	26.50	1	27.10	26.50	4	11,171	0.04%
2018/03/31	5	27.16	4	27.45	27.20	1	11,562	0.01%
2018/03/29	1	25.65	0	0.00	25.65	1	11,564	0.01%
2018/03/28	7	26.43	8	26.69	25.90	-1	11,759	-0.01%
2018/03/26	2	23.65	2	23.78	23.70	0	11,556	0.00%
2018/03/22	1	26.05	0	0.00	26.05	1	11,667	0.01%
2018/03/20	1	26.70	1	26.80	26.80	0	12,025	0.00%
2018/03/19	2	26.60	2	26.88	26.60	0	12,383	0.00%
2018/03/16	2	27.23	0	0.00	26.95	2	12,813	0.02%
2018/03/14	1	27.70	1	28.15	27.55	0	13,175	0.00%
2018/03/12	12	28.66	13	28.23	28.20	-1	13,332	-0.01%
2018/03/09	7	26.14	7	27.22	26.70	0	13,288	0.00%
2018/03/08	2	28.23	0	0.00	27.55	2	13,430	0.01%
2018/03/07	1	28.70	1	28.70	28.60	0	13,633	0.00%
2018/03/06	0	0.00	1	28.80	28.85	-1	13,904	-0.01%
2018/03/05	1	28.50	1	28.80	28.20	0	14,295	0.00%
2018/03/02	1	29.45	0	0.00	29.30	1	14,638	0.01%
2018/03/01	5	29.75	2	29.95	30.20	3	14,737	0.02%
2018/02/27	6	30.73	2	30.65	29.90	4	15,070	0.03%
2018/02/26	16	30.98	1	31.30	30.40	15	15,303	0.10%
2018/02/23	4	30.15	8	30.34	30.10	-4	15,273	-0.03%
2018/02/22	15	30.25	6	30.35	30.50	9	15,393	0.06%
2018/02/21	16	29.23	0	0.00	29.70	16	15,313	0.10%
2018/02/12	14	27.62	0	0.00	27.80	14	15,343	0.09%
2018/02/09	1	26.70	35	25.96	26.60	-34	15,288	-0.22%
2018/02/08	5	29.30	10	29.22	28.65	-5	15,097	-0.03%
2018/02/07	4	29.18	3	29.72	28.20	1	14,990	0.01%
2018/02/06	1	29.80	1	30.30	29.35	0	15,184	0.00%
2018/02/05	8	32.60	11	32.17	32.60	-3	14,999	-0.02%
2018/02/02	0	0.00	1	35.60	35.45	-1	14,916	-0.01%
2018/02/01	1	35.20	0	0.00	35.30	1	14,938	0.01%
2018/01/30	3	36.83	4	36.43	35.60	-1	15,085	-0.01%
2018/01/29	1	36.70	1	35.80	36.30	0	15,087	0.00%
2018/01/26	1	35.40	1	35.50	35.20	0	15,090	0.00%
2018/01/24	1	36.45	0	0.00	36.05	1	15,375	0.01%
2018/01/23	5	36.41	0	0.00	36.00	5	15,722	0.03%
2018/01/22	2	35.80	4	36.30	37.00	-2	15,884	-0.01%
2018/01/19	9	36.50	3	37.12	35.80	6	15,980	0.04%
2018/01/18	3	40.00	0	0.00	39.55	3	15,534	0.02%
2018/01/16	8	41.89	7	41.96	41.30	1	15,409	0.01%
2018/01/12	5	41.80	0	0.00	40.25	5	15,232	0.03%
2018/01/10	2	40.35	0	0.00	40.20	2	15,058	0.01%
2018/01/09	4	39.96	6	40.88	41.20	-2	15,144	-0.01%
2018/01/08	11	41.10	9	41.30	40.50	2	15,071	0.01%
2018/01/05	29	44.82	0	0.00	44.35	29	14,699	0.20%
2018/01/04	30	45.19	20	44.93	44.15	10	14,418	0.07%
2018/01/03	31	43.98	27	43.81	44.80	4	13,966	0.03%
2018/01/02	69	39.99	70	40.39	40.75	-1	13,344	-0.01%