達運 (6120)-凱基-五股券商分點個股進出

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
15.90
漲跌
▼0.15
漲幅
-0.93%
成交量
4,168張
產業
上市光電類股
262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-五股券商分點個股進出

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-五股券商分點個股進出
凱基-五股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
2024/05/31	4	15.96	0	0.00	15.90	4	9,926	0.04%
2024/05/30	1	16.30	0	0.00	16.05	1	10,042	0.01%
2024/05/29	2	16.60	0	0.00	16.45	2	9,999	0.02%
2024/05/28	0	0.00	5	16.73	16.60	-5	9,952	-0.05%
2024/05/27	1	16.10	6	15.90	16.15	-5	9,811	-0.05%
2024/05/24	3	15.30	0	0.00	15.50	3	9,740	0.03%
2024/05/23	3	15.85	0	0.00	15.35	3	9,802	0.03%
2024/05/22	0	0.00	21	15.90	15.70	-21	9,862	-0.21%
2024/05/20	5	15.40	1	15.45	15.45	4	9,928	0.04%
2024/05/17	0	0.00	50	15.45	15.55	-50	10,007	-0.50%
2024/05/16	0	0.00	1	15.55	15.70	-1	10,175	-0.01%
2024/05/15	17	15.55	0	0.00	15.50	17	10,424	0.16%
2024/05/09	1	15.80	0	0.00	15.80	1	10,793	0.01%
2024/05/08	4	15.50	0	0.00	15.65	4	10,798	0.04%
2024/05/06	1	15.50	0	0.00	15.60	1	10,907	0.01%
2024/05/03	75	16.05	70	15.39	15.45	5	10,980	0.05%
2024/04/30	1	17.00	2	17.25	17.00	-1	10,716	-0.01%
2024/04/29	170	17.32	121	17.37	17.50	49	10,872	0.45%	大買/大賣/
2024/04/26	1	17.00	0	0.00	17.00	1	10,955	0.01%
2024/04/25	0	0.00	4	16.95	16.85	-4	11,515	-0.03%
2024/04/24	4	16.83	2	16.95	16.80	2	12,382	0.02%
2024/04/23	0	0.00	1	17.00	16.70	-1	12,508	-0.01%
2024/04/22	1	16.85	1	15.75	16.80	0	12,501	0.00%
2024/04/19	2	15.50	2	16.00	15.75	0	12,587	0.00%
2024/04/17	2	15.70	0	0.00	15.60	2	14,719	0.01%
2024/04/15	0	0.00	2	16.83	16.40	-2	15,356	-0.01%
2024/04/12	7	16.97	0	0.00	16.75	7	15,296	0.05%
2024/04/11	2	17.15	1	17.15	17.15	1	15,201	0.01%
2024/04/10	0	0.00	1	17.90	17.55	-1	15,264	-0.01%
2024/04/09	7	17.63	262	17.40	17.25	-255	15,120	-1.69%	大賣/鉅額交易
2024/04/08	14	18.86	1	18.30	17.90	13	14,805	0.09%
2024/04/03	9	17.88	18	17.87	18.60	-9	13,686	-0.07%
2024/04/02	39	17.02	111	17.46	16.95	-72	12,806	-0.56%	大賣/
2024/04/01	50	16.55	5	16.60	16.55	45	12,262	0.37%
2024/03/28	0	0.00	1	16.20	16.15	-1	12,089	-0.01%
2024/03/25	1	16.25	0	0.00	16.25	1	11,947	0.01%
2024/03/19	2	15.90	0	0.00	15.85	2	11,777	0.02%
2024/03/15	0	0.00	2	15.75	15.75	-2	11,764	-0.02%
2024/03/14	4	15.63	0	0.00	15.65	4	11,757	0.03%
2024/03/13	12	16.13	3	16.15	15.95	9	11,681	0.08%
2024/03/12	5	16.74	8	17.06	16.95	-3	11,466	-0.03%
2024/03/11	1	16.40	9	16.50	16.50	-8	11,000	-0.07%
2024/03/08	2	15.00	0	0.00	15.00	2	10,733	0.02%
2024/03/07	3	15.28	15	15.27	15.35	-12	10,660	-0.11%
2024/03/06	5	15.75	0	0.00	15.60	5	10,579	0.05%
2024/03/05	18	15.75	2	15.80	16.05	16	10,524	0.15%
2024/03/04	4	15.53	0	0.00	15.50	4	10,356	0.04%
2024/02/29	0	0.00	10	15.60	15.65	-10	10,277	-0.10%
2024/02/27	21	16.18	0	0.00	15.80	21	10,237	0.21%
2024/02/26	0	0.00	5	16.15	16.20	-5	10,170	-0.05%
2024/02/23	1	16.30	30	16.60	16.20	-29	10,157	-0.29%
2024/02/19	1	17.20	6	17.10	16.85	-5	9,869	-0.05%
2024/02/16	2	17.15	6	17.26	17.10	-4	9,692	-0.04%
2024/02/15	42	16.21	2	16.43	16.30	40	9,410	0.43%
2024/02/05	1	15.75	0	0.00	15.75	1	9,238	0.01%
2024/02/02	3	15.65	0	0.00	15.50	3	9,147	0.03%
2024/02/01	0	0.00	1	15.30	15.35	-1	9,110	-0.01%
2024/01/30	5	16.05	3	16.00	16.10	2	8,903	0.02%
2024/01/25	1	16.15	0	0.00	15.95	1	8,589	0.01%
2024/01/24	1	16.20	0	0.00	16.25	1	8,453	0.01%
2024/01/23	1	17.10	1	16.55	16.40	0	8,338	0.00%
2024/01/22	5	16.80	0	0.00	16.45	5	8,093	0.06%
2024/01/19	31	17.03	30	16.92	16.90	1	7,868	0.01%
2024/01/18	48	16.98	121	17.14	17.45	-73	7,224	-1.01%	大賣/
2024/01/17	101	16.21	70.5	15.91	15.90	30.5	6,305	0.48%	大買/
2024/01/16	88	16.69	168	16.30	16.40	-80	6,114	-1.31%	大賣/
2024/01/15	191	16.88	50	16.77	16.80	141	5,822	2.42%	大買/鉅額交易
2024/01/12	249.2	16.76	34	16.62	16.80	215.2	5,465	3.94%	大買/鉅額交易
2024/01/11	43	17.06	51	16.86	16.45	-8	4,982	-0.16%
2024/01/10	0	0.00	5	16.24	16.25	-5	3,206	-0.16%
2024/01/09	2.3	15.10	2	14.75	14.80	0.3	2,785	0.01%
2024/01/05	0	0.00	6	14.30	14.15	-6	2,603	-0.23%
2024/01/04	1	14.25	7	14.20	14.15	-6	2,574	-0.23%
2023/12/28	0	0.00	1	13.40	13.40	-1	2,821	-0.04%
2023/12/27	1	13.55	0	0.00	13.55	1	2,957	0.03%
2023/12/20	1	13.45	0	0.00	13.50	1	3,214	0.03%
2023/12/15	0	0.00	8	13.65	13.65	-8	3,401	-0.24%
2023/12/13	0	0.00	20	13.60	13.55	-20	3,790	-0.53%
2023/12/08	1	13.80	0	0.00	13.80	1	4,394	0.02%
2023/12/05	1	13.90	1	13.80	13.85	0	4,991	0.00%
2023/12/01	2	13.85	0	0.00	13.90	2	5,055	0.04%
2023/11/24	1	14.15	0	0.00	14.00	1	5,075	0.02%
2023/11/21	0	0.00	1	14.00	14.05	-1	5,030	-0.02%
2023/11/20	2	13.90	1	13.90	13.90	1	5,056	0.02%
2023/11/16	1	13.60	0	0.00	13.60	1	5,154	0.02%
2023/10/12	0	0.00	3	15.00	14.85	-3	7,571	-0.04%
2023/10/11	1	15.35	8	14.88	14.75	-7	7,913	-0.09%
2023/10/06	6	16.14	0	0.00	15.90	6	8,521	0.07%
2023/10/05	4	16.14	9	16.36	16.30	-5	9,007	-0.06%
2023/10/03	5	16.10	2.1	16.10	16.05	2.9	9,820	0.03%
2023/10/02	5	15.90	5	16.10	16.15	0	9,763	0.00%
2023/09/28	1	16.09	10	16.00	15.80	-9	9,746	-0.09%
2023/09/27	0	0.00	1	16.10	15.90	-1	9,694	-0.01%
2023/09/25	0	0.00	2	16.05	16.05	-2	9,699	-0.02%
2023/09/22	5	15.65	5	16.00	16.00	0	9,645	0.00%
2023/09/21	9	15.57	0	0.00	15.45	9	9,548	0.09%
2023/09/20	0	0.00	6	15.53	15.55	-6	9,535	-0.06%
2023/09/19	4	15.85	0	0.00	15.85	4	9,608	0.04%
2023/09/18	2	16.10	1	16.20	16.10	1	9,959	0.01%
2023/09/15	9	15.77	1	15.70	15.55	8	10,661	0.08%
2023/09/14	7.1	15.87	9	15.75	15.70	-2	10,989	-0.02%
2023/09/13	3	14.98	2	14.70	14.95	1	11,493	0.01%
2023/09/12	9	15.12	2	16.30	14.50	7	11,354	0.06%
2023/09/11	0	0.00	1	15.50	15.50	-1	10,920	-0.01%
2023/09/06	0	0.00	0.1	15.00	14.60	-0.1	10,845	0.00%
2023/08/30	0.1	14.70	0	0.00	14.75	0.1	10,924	0.00%
2023/08/24	2	15.10	1	15.10	14.85	1	10,970	0.01%
2023/08/23	1	14.30	0	0.00	14.50	1	10,905	0.01%
2023/08/18	0	0.00	13	15.60	15.10	-13	10,763	-0.12%
2023/08/15	0	0.00	1	15.50	15.45	-1	10,600	-0.01%
2023/08/11	15	15.18	2	15.15	15.30	13	10,457	0.12%
2023/08/09	1	15.10	0	0.00	15.10	1	10,074	0.01%
2023/07/28	0	0.00	1	16.70	16.95	-1	9,484	-0.01%
2023/07/27	22	17.20	10	17.25	17.20	12	9,398	0.13%
2023/07/25	0	0.00	1	17.80	17.65	-1	8,969	-0.01%
2023/07/24	6	17.24	13	17.55	17.25	-7	8,812	-0.08%
2023/07/21	5	18.10	0	0.00	17.70	5	8,670	0.06%
2023/07/20	5	19.15	1	19.25	18.90	4	8,434	0.05%
2023/07/19	1	19.30	10	19.40	19.20	-9	8,219	-0.11%
2023/07/18	101	19.29	100	18.65	18.20	1	7,875	0.01%	大買/
2023/07/17	5	18.95	0	0.00	18.95	5	7,689	0.07%
2023/07/14	2	18.95	63	19.14	18.75	-61	7,505	-0.81%
2023/07/13	135	19.36	106	19.69	19.15	29	7,164	0.40%	大買/大賣/
2023/07/12	5	18.00	103	18.41	18.90	-98	6,415	-1.53%	大賣/
2023/07/11	5	17.15	21	17.80	17.70	-16	5,935	-0.27%
2023/07/10	9	17.50	9	17.40	17.50	0	5,248	0.00%
2023/07/07	0	0.00	6	15.87	15.95	-6	4,908	-0.12%
2023/07/06	5	15.50	0	0.00	15.40	5	4,824	0.10%
2023/07/03	1	15.25	0	0.00	15.25	1	4,747	0.02%
2023/06/29	2	14.68	0	0.00	14.70	2	4,689	0.04%
2023/06/28	2	14.55	0	0.00	14.55	2	4,674	0.04%
2023/06/27	1	14.30	10	14.75	14.40	-9	4,644	-0.19%
2023/06/26	33	15.39	12	16.17	15.25	21	4,497	0.47%
2023/06/21	128	16.07	26	16.02	15.85	102	4,000	2.55%	大買/鉅額交易
2023/06/20	2	15.10	8	14.68	15.55	-6	3,047	-0.20%
2023/06/19	17	14.33	4	14.04	14.15	13	2,575	0.50%
2023/06/16	0	0.00	1	13.55	13.55	-1	1,831	-0.05%
2023/06/13	0	0.00	1	11.10	11.00	-1	1,634	-0.06%
2023/06/09	0	0.00	2	11.10	10.85	-2	1,595	-0.13%
2023/06/06	3	10.90	0	0.00	10.90	3	1,579	0.19%
2023/05/04	0	0.00	8	10.15	10.15	-8	1,665	-0.48%
2023/05/02	0	0.00	4	10.30	10.25	-4	1,668	-0.24%
2023/04/25	0	0.00	14	10.20	10.15	-14	1,673	-0.84%
2023/04/20	0	0.00	4	10.78	10.65	-4	1,608	-0.25%
2023/04/19	14	11.10	0	0.00	11.10	14	1,569	0.89%
2023/04/14	2	11.15	0	0.00	11.15	2	1,448	0.14%
2023/04/06	2	10.85	0	0.00	10.80	2	1,309	0.15%
2023/03/29	0	0.00	5	10.50	10.45	-5	1,266	-0.39%
2023/03/15	2	10.10	0	0.00	9.96	2	1,071	0.19%
2023/03/10	0	0.00	10	10.05	10.15	-10	1,076	-0.93%
2023/03/06	6	10.38	0	0.00	10.25	6	1,042	0.58%
2023/02/22	2	10.35	0	0.00	10.30	2	939	0.21%
2023/02/16	1	9.84	0	0.00	9.91	1	802	0.12%
2023/02/06	3	9.25	0	0.00	9.52	3	676	0.44%
2022/12/23	0	0.00	5	8.71	9.05	-5	716	-0.70%
2022/10/27	0	0.00	15	8.88	8.91	-15	1,516	-0.99%
2022/10/18	3	9.11	3	9.10	9.15	0	1,590	0.00%
2022/10/17	4	8.79	4	8.78	8.96	0	1,605	0.00%
2022/10/13	0	0.00	1	8.60	8.56	-1	1,636	-0.06%
2022/10/06	1	9.17	0	0.00	9.23	1	1,644	0.06%
2022/10/04	0	0.00	1	8.91	8.98	-1	1,664	-0.06%
2022/10/03	1	8.68	0	0.00	8.82	1	1,663	0.06%
2022/09/28	1	8.24	0	0.00	8.23	1	1,702	0.06%
2022/09/27	1	8.63	0	0.00	8.62	1	1,701	0.06%
2022/09/16	1	9.50	0	0.00	9.45	1	1,783	0.06%
2022/09/15	2	9.54	0	0.00	9.54	2	1,822	0.11%
2022/09/13	0	0.00	1	9.44	9.45	-1	1,849	-0.05%
2022/09/12	1	9.47	0	0.00	9.40	1	1,896	0.05%
2022/09/05	0	0.00	3	9.58	9.60	-3	1,962	-0.15%
2022/09/02	3	10.10	0	0.00	9.90	3	1,958	0.15%
2022/08/19	3	10.72	1	10.70	10.70	2	2,648	0.08%
2022/08/17	0	0.00	1	10.50	10.40	-1	2,661	-0.04%
2022/08/16	0	0.00	0.2	10.45	10.35	-0.2	2,798	-0.01%
2022/08/15	1.2	10.59	0	0.00	10.50	1.2	3,127	0.04%
2022/08/12	0	0.00	2	10.15	10.30	-2	3,096	-0.06%
2022/08/11	3	10.20	1	10.25	10.15	2	3,110	0.06%
2022/08/08	1	9.99	0	0.00	10.05	1	3,139	0.03%
2022/07/22	2	10.15	0	0.00	10.10	2	3,132	0.06%
2022/07/20	4	9.90	16	9.97	9.94	-12	3,142	-0.38%
2022/07/13	0	0.00	1	9.23	9.30	-1	3,182	-0.03%
2022/07/12	1	8.97	0	0.00	8.91	1	3,182	0.03%
2022/07/08	0	0.00	1	9.36	9.48	-1	3,184	-0.03%
2022/07/07	1	9.20	0	0.00	9.22	1	3,180	0.03%
2022/07/06	3	9.05	0	0.00	9.02	3	3,190	0.09%
2022/07/04	6	9.10	1	9.20	9.05	5	3,196	0.16%
2022/07/01	3	9.37	0	0.00	9.06	3	3,223	0.09%
2022/06/29	10	10.05	0	0.00	10.05	10	3,222	0.31%
2022/06/24	0	0.00	1	9.98	10.00	-1	3,266	-0.03%
2022/06/23	1	9.86	8	9.82	9.85	-7	3,276	-0.21%
2022/06/21	0	0.00	1	9.76	10.05	-1	3,260	-0.03%
2022/06/20	1	9.91	2	9.71	9.66	-1	3,264	-0.03%
2022/06/17	5	10.10	0	0.00	10.10	5	3,231	0.15%
2022/06/16	2	10.20	0	0.00	10.10	2	3,230	0.06%
2022/06/13	1	10.15	0	0.00	10.15	1	3,251	0.03%
2022/06/09	3	10.75	0	0.00	10.60	3	3,235	0.09%
2022/06/07	1	10.50	0	0.00	10.50	1	3,216	0.03%
2022/06/06	15	10.65	0	0.00	10.65	15	3,230	0.46%
2022/06/02	6	10.70	0	0.00	10.75	6	3,155	0.19%
2022/05/31	0	0.00	2	10.65	10.65	-2	2,886	-0.07%
2022/05/30	2	10.45	0	0.00	10.40	2	2,659	0.08%
2022/05/27	1	10.40	1	10.65	10.45	0	2,700	0.00%
2022/05/23	15	11.20	0	0.00	10.90	15	2,451	0.61%
2022/05/18	1	10.85	0	0.00	11.15	1	2,169	0.05%
2022/05/09	1	10.65	0	0.00	10.30	1	2,352	0.04%
2022/05/06	1	10.60	0	0.00	10.75	1	2,403	0.04%
2022/04/26	0	0.00	6	10.70	10.75	-6	2,597	-0.23%
2022/04/21	0	0.00	2	11.35	11.25	-2	2,739	-0.07%
2022/04/20	2	11.20	5	11.30	11.30	-3	2,815	-0.11%
2022/04/19	1	11.20	0	0.00	11.20	1	3,010	0.03%
2022/04/13	10	11.30	1	11.20	11.35	9	3,916	0.23%
2022/04/01	0	0.00	5	12.00	11.95	-5	7,088	-0.07%
2022/03/31	3	12.15	1	12.20	12.10	2	7,157	0.03%
2022/03/29	0	0.00	7	12.35	12.30	-7	7,276	-0.10%
2022/03/23	0	0.00	1	13.05	13.00	-1	8,054	-0.01%
2022/03/21	2	12.95	0	0.00	12.90	2	9,065	0.02%
2022/03/15	3	13.00	0	0.00	12.90	3	11,145	0.03%
2022/03/11	0	0.00	1	13.15	13.20	-1	11,265	-0.01%
2022/03/10	0	0.00	3	13.10	13.10	-3	11,290	-0.03%
2022/03/09	1	12.80	0	0.00	12.80	1	11,254	0.01%
2022/03/04	4	12.85	0	0.00	12.80	4	11,281	0.04%
2022/03/03	0	0.00	6	13.00	13.00	-6	11,300	-0.05%
2022/03/02	4	12.91	0	0.00	13.00	4	11,335	0.04%
2022/02/23	1	13.55	0	0.00	13.55	1	11,268	0.01%
2022/02/22	10	13.60	2	13.43	13.60	8	11,281	0.07%
2022/02/18	0	0.00	10	14.00	13.85	-10	11,289	-0.09%
2022/02/17	1	14.10	0	0.00	13.85	1	11,282	0.01%
2022/02/14	0	0.00	5	13.90	13.90	-5	11,236	-0.04%
2022/02/11	6	14.39	0	0.00	14.30	6	11,205	0.05%
2022/02/09	0	0.00	1	14.00	14.30	-1	11,116	-0.01%
2022/02/08	0	0.00	5	13.80	14.00	-5	11,059	-0.05%
2022/01/24	0	0.00	2	13.05	13.15	-2	10,947	-0.02%
2022/01/21	1	13.75	0	0.00	13.25	1	10,923	0.01%
2022/01/20	1	13.80	1	13.80	13.70	0	10,900	0.00%
2022/01/19	2	13.65	2	13.60	13.60	0	10,860	0.00%
2022/01/18	4	13.80	0	0.00	13.75	4	10,828	0.04%
2022/01/17	1	13.40	1	13.65	13.65	0	10,791	0.00%
2022/01/14	4	13.30	5	13.25	13.35	-1	10,755	-0.01%
2022/01/13	1	13.90	0	0.00	13.70	1	10,673	0.01%
2022/01/07	0	0.00	3	14.70	14.55	-3	9,773	-0.03%
2022/01/06	14	15.18	4	15.15	15.15	10	9,598	0.10%
2022/01/05	6	15.68	1	15.70	14.90	5	9,413	0.05%
2022/01/04	6	15.20	3	15.80	15.10	3	8,986	0.03%
2022/01/03	35	16.09	59	16.17	16.10	-24	8,602	-0.28%
2021/12/30	1	14.95	22	15.95	16.00	-21	7,340	-0.29%
2021/12/28	2	14.95	3	14.85	14.60	-1	6,490	-0.02%
2021/12/24	5	14.08	5	14.05	14.10	0	6,077	0.00%
2021/12/23	19	14.34	17	14.35	14.35	2	6,005	0.03%
2021/12/22	6	14.66	9	14.29	14.30	-3	5,924	-0.05%
2021/12/16	11	14.65	11	14.69	14.85	0	5,064	0.00%
2021/12/15	12	14.83	6	15.14	14.60	6	4,812	0.12%
2021/12/14	17	14.79	6	14.25	14.10	11	4,038	0.27%
2021/12/13	0	0.00	26	15.55	15.55	-26	3,048	-0.85%
2021/12/10	17	13.39	8	13.74	14.15	9	2,758	0.33%
2021/11/30	1	10.80	0	0.00	10.85	1	1,681	0.06%
2021/11/26	0	0.00	10	11.20	10.90	-10	1,524	-0.66%
2021/11/19	2	11.30	0	0.00	11.30	2	1,324	0.15%
2021/11/18	10	11.50	0	0.00	11.50	10	1,294	0.77%
2021/11/02	3	11.15	0	0.00	11.10	3	1,268	0.24%
2021/10/21	3	11.00	0	0.00	11.00	3	1,366	0.22%
2021/10/18	1	10.65	0	0.00	10.70	1	1,458	0.07%
2021/10/04	4	10.58	0	0.00	10.20	4	1,738	0.23%
2021/09/22	8	11.10	0	0.00	11.20	8	1,739	0.46%
2021/09/14	1	11.25	0	0.00	11.35	1	1,824	0.05%
2021/09/10	3	11.32	0	0.00	11.25	3	1,853	0.16%
2021/09/08	1	11.00	0	0.00	10.85	1	1,860	0.05%
2021/09/06	2	11.55	0	0.00	11.40	2	1,825	0.11%
2021/08/23	5	12.00	0	0.00	12.15	5	1,923	0.26%
2021/08/20	8	11.30	0	0.00	11.50	8	1,928	0.41%
2021/08/17	1	11.85	0	0.00	11.60	1	1,937	0.05%
2021/08/04	0	0.00	2	14.15	14.10	-2	2,129	-0.09%
2021/08/03	0	0.00	5	13.55	13.50	-5	2,160	-0.23%
2021/07/22	2	13.70	1	13.90	13.80	1	2,696	0.04%
2021/07/19	0	0.00	2	14.20	14.25	-2	3,107	-0.06%
2021/07/14	0	0.00	2	13.30	13.25	-2	3,524	-0.06%
2021/07/05	2	13.60	1	13.70	13.75	1	4,274	0.02%
2021/07/02	0	0.00	5	13.50	13.35	-5	4,318	-0.12%
2021/06/29	1	13.75	1	13.65	13.40	0	4,776	0.00%
2021/06/28	7	13.81	0	0.00	13.75	7	5,029	0.14%
2021/06/24	4	13.85	2	13.90	13.85	2	5,440	0.04%
2021/06/23	2	13.40	0	0.00	13.55	2	5,450	0.04%
2021/06/22	0	0.00	2	13.30	13.15	-2	5,483	-0.04%
2021/06/18	0	0.00	10	14.00	13.65	-10	5,603	-0.18%
2021/06/16	0	0.00	3	13.80	13.55	-3	6,069	-0.05%
2021/06/09	0	0.00	10	13.80	13.70	-10	6,371	-0.16%
2021/06/08	1	14.30	1	13.95	13.95	0	6,375	0.00%
2021/06/07	0	0.00	1	13.80	13.95	-1	6,364	-0.02%
2021/05/31	11	14.20	0	0.00	13.80	11	6,353	0.17%
2021/05/28	5	13.80	0	0.00	13.65	5	6,333	0.08%
2021/05/25	2	13.55	0	0.00	13.40	2	6,403	0.03%
2021/05/20	2	12.60	10	12.65	12.50	-8	6,484	-0.12%
2021/05/19	0	0.00	3	12.18	12.85	-3	6,491	-0.05%
2021/05/18	0	0.00	5	12.30	12.30	-5	6,486	-0.08%
2021/05/14	0	0.00	2	12.60	12.40	-2	6,392	-0.03%
2021/05/12	1	12.90	0	0.00	12.70	1	6,401	0.02%
2021/05/11	4	14.23	5	15.20	14.05	-1	6,343	-0.02%
2021/05/10	5	15.32	1	15.35	15.60	4	6,320	0.06%
2021/05/07	5	14.90	0	0.00	14.90	5	6,300	0.08%
2021/05/06	0	0.00	0.6	14.50	14.35	-0.6	6,262	-0.01%
2021/05/05	3	14.88	0	0.00	14.55	3	6,200	0.05%
2021/05/04	6	14.30	0	0.00	14.80	6	6,154	0.10%
2021/05/03	3	16.42	0	0.00	15.85	3	6,039	0.05%
2021/04/29	6	17.23	15	17.53	17.05	-9	5,940	-0.15%
2021/04/28	0	0.00	60	18.10	17.75	-60	5,858	-1.02%
2021/04/27	22	17.88	74	17.59	17.70	-52	5,780	-0.90%
2021/04/26	10	18.28	8	18.23	18.25	2	5,597	0.04%
2021/04/23	7	18.11	0	0.00	18.00	7	5,401	0.13%
2021/04/22	21	18.31	2	17.88	17.00	19	5,269	0.36%
2021/04/21	8	18.13	7	18.03	18.35	1	5,031	0.02%
2021/04/20	5	17.65	0	0.00	17.40	5	4,900	0.10%
2021/04/19	0	0.00	5	17.30	17.25	-5	4,883	-0.10%
2021/04/16	5	17.50	10	17.40	17.40	-5	4,822	-0.10%
2021/04/15	10	17.40	1	17.20	17.45	9	4,768	0.19%
2021/04/14	20	16.29	0	0.00	16.75	20	4,583	0.44%
2021/04/12	15	17.78	4	18.20	17.70	11	4,493	0.24%
2021/04/09	14	17.46	0	0.00	17.35	14	4,339	0.32%
2021/04/08	10	17.30	0	0.00	17.30	10	4,247	0.24%
2021/04/07	0	0.00	1	17.10	17.35	-1	4,208	-0.02%
2021/04/06	15	16.95	1	16.75	16.85	14	4,178	0.34%
2021/04/01	5	17.10	0	0.00	17.00	5	4,311	0.12%
2021/03/31	58	16.86	32	16.95	16.85	26	4,099	0.63%
2021/03/30	40	16.07	30	16.32	16.10	10	3,892	0.26%
2021/03/29	10	15.70	5	15.30	15.40	5	3,593	0.14%
2021/03/25	10	14.75	0	0.00	14.55	10	3,595	0.28%
2021/03/23	32	15.44	10	15.41	15.10	22	3,541	0.62%
2021/03/19	3	15.02	1	15.10	15.00	2	3,346	0.06%
2021/03/18	3	14.88	22	14.44	15.30	-19	3,049	-0.62%
2021/03/16	0	0.00	2	14.05	14.05	-2	2,875	-0.07%
2021/03/15	0	0.00	25	14.30	14.20	-25	2,941	-0.85%
2021/03/10	2	13.80	0	0.00	13.80	2	3,338	0.06%
2021/03/09	0	0.00	4	13.50	13.65	-4	3,383	-0.12%
2021/03/05	1	13.65	0	0.00	13.50	1	3,730	0.03%
2021/03/03	0	0.00	0	14.10	14.10	0	3,955	0.00%
2021/02/18	10	13.45	2	13.48	13.45	8	4,610	0.17%
2021/02/03	1	13.30	1	13.20	13.00	0	4,579	0.00%
2021/02/01	2	12.65	0	0.00	12.75	2	4,465	0.04%
2021/01/29	0	0.00	1	12.55	12.25	-1	4,401	-0.02%
2021/01/28	2	12.28	0	0.00	12.30	2	4,375	0.05%
2021/01/22	0	0.00	10	12.48	12.65	-10	4,354	-0.23%
2021/01/21	1	12.35	1	12.45	12.40	0	4,341	0.00%
2021/01/20	6	12.99	0	0.00	12.50	6	4,325	0.14%
2021/01/19	0	0.00	1	13.50	13.20	-1	4,281	-0.02%
2021/01/18	1	13.20	0	0.00	13.30	1	4,270	0.02%
2021/01/11	0	0.00	1	13.95	13.80	-1	4,076	-0.02%
2021/01/08	2	13.73	0	0.00	13.60	2	4,066	0.05%
2021/01/07	0	0.00	5	13.80	13.80	-5	4,093	-0.12%
2021/01/06	5	14.00	0	0.00	13.80	5	4,117	0.12%
2021/01/04	1	14.35	0	0.00	14.25	1	3,993	0.03%
2020/12/31	0	0.00	5	14.15	14.10	-5	3,966	-0.13%
2020/12/30	0	0.00	6	14.37	14.25	-6	3,931	-0.15%
2020/12/29	2	14.75	4	14.50	14.50	-2	3,900	-0.05%
2020/12/28	42	14.95	25	14.74	14.85	17	3,815	0.45%
2020/12/24	10	14.05	10	14.55	14.05	0	3,515	0.00%
2020/12/23	0	0.00	4	14.10	14.15	-4	3,468	-0.12%
2020/12/22	16	14.38	1	14.45	13.80	15	3,450	0.43%
2020/12/18	0	0.00	2	13.75	13.70	-2	3,302	-0.06%
2020/12/17	1	14.00	0	0.00	13.85	1	3,288	0.03%
2020/12/16	10	13.80	0	0.00	13.80	10	3,303	0.30%
2020/12/15	2	13.80	0	0.00	13.65	2	3,289	0.06%
2020/12/04	3	14.50	0	0.00	14.50	3	2,894	0.10%
2020/12/01	7	14.22	5	14.25	14.30	2	2,750	0.07%
2020/11/30	10	13.50	10	13.60	13.70	0	2,681	0.00%
2020/11/24	0	0.00	2	12.65	12.50	-2	2,414	-0.08%
2020/11/20	15	13.19	13	13.33	12.65	2	2,329	0.09%
2020/11/19	10	12.20	65	12.77	12.90	-55	1,896	-2.90%
2020/10/28	0	0.00	2	11.55	11.45	-2	1,721	-0.12%
2020/10/26	2	11.75	0	0.00	11.70	2	1,818	0.11%
2020/10/19	0	0.00	10	11.65	11.80	-10	1,858	-0.54%
2020/09/11	1	11.60	0	0.00	11.60	1	2,413	0.04%
2020/09/07	1	12.30	0	0.00	12.15	1	2,355	0.04%
2020/08/26	0	0.00	10	10.80	10.80	-10	2,084	-0.48%
2020/08/07	0	0.00	2	11.55	11.45	-2	2,047	-0.10%
2020/07/31	10	12.00	0	0.00	12.00	10	2,039	0.49%
2020/07/17	5	11.90	0	0.00	11.55	5	2,006	0.25%
2020/07/10	0	0.00	5	11.80	11.80	-5	2,011	-0.25%
2020/07/08	17	12.94	3	12.87	12.65	14	1,940	0.72%
2020/07/07	1	12.00	3	11.40	12.00	-2	1,684	-0.12%
2020/07/06	6	11.38	3	11.35	11.25	3	1,610	0.19%
2020/06/11	1	11.25	1	11.10	10.85	0	1,733	0.00%
2020/06/08	2	11.45	0	0.00	11.35	2	1,807	0.11%
2020/06/05	0	0.00	2	11.55	11.55	-2	1,780	-0.11%
2020/06/03	1	10.85	1	10.80	10.75	0	1,725	0.00%
2020/05/29	1	10.20	0	0.00	10.00	1	1,885	0.05%
2020/05/26	0	0.00	10	10.30	10.25	-10	1,881	-0.53%
2020/05/18	1	10.30	0	0.00	10.35	1	1,889	0.05%
2020/05/14	1	11.25	2	11.10	10.85	-1	1,875	-0.05%
2020/05/13	1	11.40	0	0.00	11.30	1	1,853	0.05%
2020/05/12	1	11.50	0	0.00	11.40	1	1,850	0.05%
2020/04/23	0	0.00	1	11.15	11.15	-1	1,761	-0.06%
2020/04/21	2	11.08	0	0.00	10.85	2	1,784	0.11%
2020/04/20	1	11.45	1	11.40	11.40	0	1,832	0.00%
2020/04/17	1	11.70	0	0.00	11.30	1	1,833	0.05%
2020/04/01	0	0.00	2	10.00	9.84	-2	1,973	-0.10%
2020/03/27	2	9.16	0	0.00	9.25	2	1,890	0.11%
2020/03/17	0	0.00	1	9.30	9.20	-1	1,863	-0.05%
2020/03/16	0	0.00	2	10.55	10.20	-2	1,821	-0.11%
2020/03/09	1	13.50	0	0.00	12.90	1	1,701	0.06%
2020/03/06	1	13.70	1	13.85	13.70	0	1,661	0.00%
2020/03/05	1	13.65	1	13.90	13.95	0	1,566	0.00%
2020/02/14	2	14.10	2	14.10	14.10	0	1,474	0.00%
2020/02/13	0	0.00	1	14.05	14.05	-1	1,482	-0.07%
2020/02/04	0	0.00	1	13.75	14.15	-1	1,458	-0.07%
2020/01/31	2	14.50	0	0.00	14.60	2	1,451	0.14%
2020/01/30	2	14.98	0	0.00	14.85	2	1,448	0.14%
2020/01/17	1	16.70	0	0.00	16.75	1	1,420	0.07%
2020/01/15	2	16.85	3	16.80	16.90	-1	1,402	-0.07%
2020/01/14	0	0.00	1	16.75	16.75	-1	1,386	-0.07%
2020/01/09	0	0.00	10	15.90	15.75	-10	1,295	-0.77%
2020/01/08	1	15.85	0	0.00	15.85	1	1,288	0.08%
2020/01/07	1	16.10	0	0.00	16.15	1	1,274	0.08%
2020/01/06	1	16.05	1	16.40	16.10	0	1,250	0.00%
2020/01/03	2	16.50	0	0.00	16.65	2	1,230	0.16%
2020/01/02	0	0.00	26	16.51	16.50	-26	1,195	-2.17%
2019/12/27	0	0.00	2	15.15	15.15	-2	1,217	-0.16%
2019/12/23	1	15.15	0	0.00	15.15	1	1,253	0.08%
2019/12/20	4	15.45	0	0.00	15.40	4	1,256	0.32%
2019/12/19	22	15.70	0	0.00	15.70	22	1,270	1.73%
2019/12/17	2	15.45	2	15.50	15.35	0	1,263	0.00%
2019/12/16	3	15.27	1	15.20	15.25	2	1,236	0.16%
2019/12/13	1	14.60	0	0.00	14.45	1	1,184	0.08%
2019/12/06	3	15.20	0	0.00	14.90	3	1,145	0.26%
2019/11/28	3	15.10	0	0.00	15.10	3	1,173	0.26%
2019/11/19	1	14.85	0	0.00	14.75	1	1,174	0.09%
2019/11/14	1	14.90	0	0.00	14.90	1	1,175	0.09%
2019/11/13	2	14.95	0	0.00	15.00	2	1,173	0.17%
2019/11/05	0	0.00	1	16.80	16.80	-1	1,135	-0.09%
2019/10/04	3	18.70	0	0.00	18.65	3	1,205	0.25%
2019/09/26	0	0.00	4	18.00	17.90	-4	1,131	-0.35%
2019/09/24	0	0.00	1	18.40	18.30	-1	1,206	-0.08%
2019/09/23	0	0.00	2	18.28	18.20	-2	1,185	-0.17%
2019/09/11	3	17.40	0	0.00	17.35	3	1,218	0.25%
2019/09/06	0	0.00	2	18.35	18.25	-2	1,228	-0.16%
2019/09/03	1	18.10	0	0.00	18.00	1	1,240	0.08%
2019/08/30	1	18.10	0	0.00	18.10	1	1,247	0.08%
2019/08/06	0	0.00	4	15.70	16.20	-4	1,392	-0.29%
2019/07/26	0	0.00	1	18.80	18.65	-1	1,474	-0.07%
2019/07/23	2	18.10	0	0.00	18.35	2	1,611	0.12%
2019/07/19	5	18.15	0	0.00	18.00	5	1,675	0.30%
2019/07/18	11	18.41	0	0.00	18.05	11	1,809	0.61%
2019/07/17	2	18.80	0.3	18.65	18.65	1.7	2,214	0.08%
2019/07/16	0	0.00	3	18.50	18.50	-3	2,294	-0.13%
2019/07/15	0	0.00	1	18.50	18.30	-1	2,328	-0.04%
2019/07/08	5	19.00	0	0.00	18.95	5	2,886	0.17%
2019/07/05	9	19.25	0	0.00	19.25	9	2,977	0.30%
2019/07/02	1	19.80	5	19.60	19.95	-4	3,071	-0.13%
2019/06/27	5	19.00	0	0.00	18.95	5	3,214	0.16%
2019/06/13	0	0.00	5	19.50	19.35	-5	4,418	-0.11%
2019/05/31	5	19.15	0	0.00	19.15	5	5,623	0.09%
2019/05/30	0	0.00	1	18.55	18.75	-1	5,667	-0.02%
2019/05/17	0	0.00	1	17.70	17.40	-1	7,548	-0.01%
2019/05/16	5	18.13	0	0.00	18.00	5	8,159	0.06%
2019/05/09	1	18.70	2	18.25	18.20	-1	8,684	-0.01%
2019/05/08	1	18.95	0	0.00	18.90	1	8,707	0.01%
2019/05/07	0	0.00	1	19.25	19.10	-1	8,754	-0.01%
2019/05/06	1	18.85	0	0.00	18.90	1	8,890	0.01%
2019/05/02	0	0.00	1	19.65	19.50	-1	8,861	-0.01%
2019/04/30	16	19.28	0	0.00	19.30	16	8,840	0.18%
2019/04/24	8	21.07	0	0.00	20.85	8	8,691	0.09%
2019/04/23	16	21.89	12	22.17	21.65	4	8,579	0.05%
2019/04/19	1	21.00	0	0.00	20.90	1	8,086	0.01%
2019/04/16	2	22.05	0	0.00	21.85	2	7,921	0.03%
2019/04/15	0	0.00	8	21.40	21.60	-8	7,713	-0.10%
2019/04/12	2	21.08	0	0.00	20.55	2	7,600	0.03%
2019/04/11	2	21.60	2	21.90	21.10	0	7,598	0.00%
2019/04/10	0	0.00	1	21.40	21.45	-1	7,498	-0.01%
2019/04/03	3	21.40	5	21.42	21.15	-2	7,446	-0.03%
2019/04/02	0	0.00	9	20.92	20.80	-9	7,366	-0.12%
2019/04/01	1	20.55	0	0.00	20.40	1	7,315	0.01%
2019/03/29	12	20.35	6	20.29	20.60	6	7,273	0.08%
2019/03/27	0	0.00	20	20.85	20.85	-20	7,371	-0.27%
2019/03/26	30	21.69	1	21.30	21.30	29	7,649	0.38%
2019/03/21	0	0.00	9	21.76	22.15	-9	7,226	-0.12%
2019/03/20	0	0.00	5	20.85	20.90	-5	7,022	-0.07%
2019/03/18	1	21.30	1	21.35	21.15	0	6,945	0.00%
2019/03/15	0	0.00	3	20.40	20.70	-3	6,757	-0.04%
2019/03/13	7	20.96	6	20.99	20.70	1	6,777	0.01%
2019/03/12	2	20.30	1	20.45	20.30	1	6,556	0.02%
2019/03/11	2	20.55	3	20.63	20.40	-1	6,594	-0.02%
2019/03/08	9	20.79	1	20.50	20.50	8	6,674	0.12%
2019/03/07	8	20.61	5	20.65	20.80	3	6,451	0.05%
2019/03/06	6	20.86	0	0.00	20.75	6	6,282	0.10%
2019/02/27	1	20.65	1	20.60	20.60	0	6,134	0.00%
2019/02/25	5	20.40	0	0.00	20.20	5	5,731	0.09%
2019/02/22	0	0.00	5	20.85	20.25	-5	5,680	-0.09%
2019/02/21	1	20.00	2	20.40	20.60	-1	5,529	-0.02%
2019/02/20	7	20.55	10	20.45	20.15	-3	5,470	-0.05%
2019/02/19	2	20.00	0	0.00	19.90	2	5,320	0.04%
2019/02/18	11	21.14	57	20.90	20.30	-46	5,299	-0.87%
2019/02/15	41	19.74	7	19.89	19.75	34	5,062	0.67%
2019/02/14	1	19.05	3	19.32	19.55	-2	4,542	-0.04%
2019/02/11	0	0.00	3	16.95	17.10	-3	4,604	-0.07%
2019/01/25	4	17.14	5	17.08	17.10	-1	5,187	-0.02%
2019/01/18	2	16.50	6	16.55	16.60	-4	5,605	-0.07%
2019/01/10	0	0.00	8	16.25	16.25	-8	5,909	-0.14%
2018/12/28	2	16.28	0	0.00	16.05	2	6,500	0.03%
2018/12/24	2	17.00	0	0.00	17.15	2	6,751	0.03%
2018/12/20	1	17.85	1	17.35	17.15	0	7,010	0.00%
2018/12/19	0	0.00	3	18.48	18.35	-3	6,916	-0.04%
2018/12/18	1	17.65	6	17.42	17.50	-5	6,619	-0.08%
2018/12/11	2	17.00	0	0.00	16.85	2	6,585	0.03%
2018/12/10	10	17.10	10	16.70	16.70	0	6,789	0.00%
2018/12/07	0	0.00	5	17.39	17.40	-5	6,846	-0.07%
2018/12/06	8	17.57	3	17.17	16.80	5	6,864	0.07%
2018/12/04	3	18.80	6	18.55	18.50	-3	6,829	-0.04%
2018/12/03	7	18.46	3	18.57	18.50	4	6,770	0.06%
2018/11/30	0	0.00	5	17.95	17.85	-5	6,647	-0.08%
2018/11/29	14	17.94	14	17.62	17.60	0	6,593	0.00%
2018/11/28	11	17.85	9	17.81	17.70	2	6,479	0.03%
2018/11/27	0	0.00	1	16.95	17.20	-1	6,256	-0.02%
2018/11/26	0	0.00	1	16.50	16.55	-1	6,309	-0.02%
2018/11/23	1	16.75	0	0.00	16.35	1	6,312	0.02%
2018/11/22	2	16.80	2	16.85	16.65	0	6,292	0.00%
2018/11/21	2	16.65	3	16.92	17.10	-1	6,290	-0.02%
2018/11/20	2	17.05	1	17.30	16.80	1	6,274	0.02%
2018/11/19	1	17.00	5	16.85	17.10	-4	6,144	-0.07%
2018/11/15	1	17.15	3	17.15	16.50	-2	6,016	-0.03%
2018/11/13	7	16.66	1	16.75	17.00	6	5,903	0.10%
2018/11/12	3	17.00	0	0.00	16.80	3	5,826	0.05%
2018/11/09	8	16.46	3	16.63	17.15	5	5,681	0.09%
2018/11/08	5	16.90	11	16.61	16.45	-6	5,594	-0.11%
2018/11/07	1	16.30	0	0.00	16.30	1	5,495	0.02%
2018/11/05	9	16.86	1	16.80	16.70	8	5,505	0.15%
2018/11/02	6	16.56	5	16.31	16.70	1	5,372	0.02%
2018/11/01	0	0.00	7	15.14	15.60	-7	5,116	-0.14%
2018/10/31	17	15.49	0	0.00	15.30	17	5,056	0.34%
2018/10/30	0	0.00	1	14.95	15.20	-1	4,960	-0.02%
2018/10/24	2	14.90	0	0.00	14.85	2	4,921	0.04%
2018/10/23	3	15.08	0	0.00	14.95	3	4,996	0.06%
2018/10/22	2	14.93	5	15.31	15.60	-3	4,969	-0.06%
2018/10/15	5	15.22	0	0.00	15.00	5	6,193	0.08%
2018/10/09	0	0.00	3	17.70	16.90	-3	6,329	-0.05%
2018/10/04	3	20.40	0	0.00	20.40	3	6,228	0.05%
2018/10/03	0	0.00	20	20.03	20.30	-20	6,317	-0.32%
2018/10/02	3	21.52	1	22.00	20.35	2	6,449	0.03%
2018/09/28	3	21.60	0	0.00	21.60	3	6,984	0.04%
2018/09/27	0	0.00	20	21.63	21.60	-20	6,970	-0.29%
2018/09/17	1	20.75	0	0.00	20.75	1	8,141	0.01%
2018/09/14	40	20.86	6	21.00	21.60	34	8,374	0.41%
2018/09/13	0	0.00	1	19.80	20.55	-1	8,871	-0.01%
2018/09/11	0	0.00	1	19.90	20.20	-1	10,171	-0.01%
2018/09/10	1	19.65	0	0.00	19.50	1	10,344	0.01%
2018/09/07	1	21.30	0	0.00	21.65	1	10,298	0.01%
2018/09/06	1	22.75	0	0.00	22.80	1	10,366	0.01%
2018/08/31	1	24.00	0	0.00	24.00	1	10,473	0.01%
2018/08/29	0	0.00	3	23.25	23.25	-3	10,383	-0.03%
2018/08/20	1	22.10	0	0.00	22.10	1	11,180	0.01%
2018/08/16	5	22.66	2	22.90	22.55	3	11,174	0.03%
2018/08/15	2	22.50	0	0.00	22.25	2	11,171	0.02%
2018/08/14	2	23.35	0	0.00	23.35	2	11,104	0.02%
2018/08/13	3	22.53	0	0.00	22.75	3	11,218	0.03%
2018/08/10	7	25.26	0	0.00	24.80	7	11,066	0.06%
2018/08/09	3	25.82	0	0.00	25.80	3	11,022	0.03%
2018/08/08	5	26.41	0	0.00	26.10	5	11,075	0.05%
2018/08/07	1	26.70	1	27.00	26.80	0	11,112	0.00%
2018/08/06	3	27.08	1	27.60	26.80	2	11,158	0.02%
2018/08/03	7	26.95	7	27.63	27.80	0	11,206	0.00%
2018/08/02	3	28.00	0	0.00	27.10	3	11,191	0.03%
2018/07/27	2	29.50	4	29.14	29.50	-2	11,101	-0.02%
2018/07/25	1	29.65	25	29.53	29.20	-24	10,983	-0.22%
2018/07/24	20	29.65	0	0.00	29.75	20	10,894	0.18%
2018/07/23	4	29.73	3	29.92	29.00	1	10,692	0.01%
2018/07/20	4	29.61	7	29.66	30.25	-3	10,404	-0.03%
2018/07/19	1	28.15	5	28.30	28.50	-4	9,941	-0.04%
2018/07/18	7	28.24	5	28.62	28.15	2	9,977	0.02%
2018/07/17	3	27.45	2	27.60	27.50	1	9,791	0.01%
2018/07/16	1	28.30	4	28.33	27.75	-3	9,749	-0.03%
2018/07/13	1	28.40	17	28.41	28.50	-16	9,704	-0.16%
2018/07/12	5	28.54	2	28.95	28.20	3	9,610	0.03%
2018/07/11	10	28.71	8	28.99	28.70	2	9,559	0.02%
2018/07/10	2	28.50	2	28.85	28.80	0	9,516	0.00%
2018/07/09	20	28.55	2	29.20	28.90	18	9,332	0.19%
2018/07/06	13	26.65	27	27.46	29.10	-14	8,951	-0.16%
2018/07/05	2	27.10	2	27.05	26.70	0	8,674	0.00%
2018/07/04	2	27.35	1	26.75	26.40	1	8,667	0.01%
2018/07/03	4	27.88	1	28.35	27.10	3	8,645	0.03%
2018/07/02	2	28.30	4	28.74	28.30	-2	8,549	-0.02%
2018/06/29	6	28.84	2	28.73	28.70	4	8,516	0.05%
2018/06/28	6	28.87	4	29.30	27.90	2	8,497	0.02%
2018/06/27	11	28.70	8	28.48	29.25	3	8,282	0.04%
2018/06/26	4	28.61	2	28.73	28.40	2	7,862	0.03%
2018/06/25	11	30.37	0	0.00	27.90	11	7,912	0.14%
2018/06/22	30	31.63	29	30.49	30.00	1	7,719	0.01%
2018/06/21	12	30.49	15	30.31	31.15	-3	7,077	-0.04%
2018/06/20	20	27.93	8	28.29	28.90	12	6,337	0.19%
2018/06/19	2	24.53	10	25.61	26.95	-8	5,755	-0.14%
2018/06/15	6	25.54	0	0.00	25.15	6	5,566	0.11%
2018/06/14	1	26.30	9	26.77	26.10	-8	5,531	-0.14%
2018/06/13	1	25.45	3	25.83	25.45	-2	5,452	-0.04%
2018/06/12	0	0.00	3	25.50	25.45	-3	5,472	-0.05%
2018/06/11	4	25.69	2	25.70	25.35	2	5,462	0.04%
2018/06/08	6	26.16	0	0.00	26.00	6	5,461	0.11%
2018/06/07	2	26.83	1	27.40	26.75	1	5,470	0.02%
2018/06/06	2	26.85	1	27.00	27.05	1	5,647	0.02%
2018/05/30	2	30.10	7	29.76	28.35	-5	5,640	-0.09%
2018/05/29	2	28.90	0	0.00	28.90	2	5,324	0.04%
2018/05/21	0	0.00	1	27.80	27.80	-1	5,422	-0.02%
2018/05/16	1	27.25	0	0.00	27.60	1	5,693	0.02%
2018/05/15	3	26.77	1	26.70	26.85	2	5,781	0.03%
2018/05/14	0	0.00	2	26.30	26.30	-2	5,912	-0.03%
2018/05/11	3	26.25	9	25.61	26.65	-6	6,014	-0.10%
2018/05/07	2	24.60	1	24.75	25.05	1	5,933	0.02%
2018/05/04	0	0.00	3	24.25	23.90	-3	5,922	-0.05%
2018/05/03	0	0.00	1	24.00	23.85	-1	5,928	-0.02%
2018/05/02	3	24.12	6	23.85	23.70	-3	5,947	-0.05%
2018/04/30	0	0.00	5	23.21	23.25	-5	5,972	-0.08%
2018/04/27	3	22.37	10	22.39	22.30	-7	6,007	-0.12%
2018/04/24	0	0.00	7	19.59	20.90	-7	6,808	-0.10%
2018/04/23	5	21.20	10	21.25	21.00	-5	6,836	-0.07%
2018/04/20	5	22.44	2	22.70	22.65	3	7,062	0.04%
2018/04/19	6	22.19	1	22.75	22.55	5	7,196	0.07%
2018/04/18	1	22.55	1	22.75	22.30	0	7,466	0.00%
2018/04/17	6	22.89	4	22.65	22.20	2	7,541	0.03%
2018/04/16	7	24.39	1	24.30	23.20	6	7,687	0.08%
2018/04/13	1	22.95	0	0.00	23.00	1	8,000	0.01%
2018/04/11	1	23.80	3	23.85	23.40	-2	8,792	-0.02%
2018/04/10	2	23.20	0	0.00	23.00	2	9,255	0.02%
2018/04/03	5	25.75	0	0.00	25.75	5	10,503	0.05%
2018/04/02	2	27.30	2	27.73	26.50	0	11,171	0.00%
2018/03/31	6	27.21	27	27.53	27.20	-21	11,562	-0.18%
2018/03/30	0	0.00	5	26.10	25.60	-5	11,431	-0.04%
2018/03/29	5	25.65	0	0.00	25.65	5	11,564	0.04%
2018/03/28	16	26.84	6	26.95	25.90	10	11,759	0.09%
2018/03/27	0	0.00	2	24.98	26.05	-2	11,555	-0.02%
2018/03/26	3	23.87	1	24.05	23.70	2	11,556	0.02%
2018/03/23	0	0.00	1	24.30	24.00	-1	11,587	-0.01%
2018/03/22	6	26.26	1	26.25	26.05	5	11,667	0.04%
2018/03/19	0	0.00	2	27.10	26.60	-2	12,383	-0.02%
2018/03/15	0	0.00	1	28.20	27.55	-1	12,935	-0.01%
2018/03/14	1	27.35	12	27.81	27.55	-11	13,175	-0.08%
2018/03/13	1	27.60	0	0.00	27.65	1	13,221	0.01%
2018/03/12	5	27.40	0	0.00	28.20	5	13,332	0.04%
2018/03/09	12	26.04	3	26.30	26.70	9	13,288	0.07%
2018/03/08	2	27.98	0	0.00	27.55	2	13,430	0.01%
2018/03/06	0	0.00	3	29.00	28.85	-3	13,904	-0.02%
2018/02/22	3	29.78	4	29.98	30.50	-1	15,393	-0.01%
2018/02/12	5	27.75	13	27.12	27.80	-8	15,343	-0.05%
2018/02/09	1	25.80	1	26.90	26.60	0	15,288	0.00%
2018/02/08	2	29.25	1	29.70	28.65	1	15,097	0.01%
2018/02/07	2	29.60	109	29.76	28.20	-107	14,990	-0.71%	大賣/鉅額交易
2018/02/06	60	29.37	2	30.38	29.35	58	15,184	0.38%
2018/02/05	2	32.23	2	32.48	32.60	0	14,999	0.00%
2018/02/01	8	35.43	0	0.00	35.30	8	14,938	0.05%
2018/01/31	2	35.10	2	35.93	35.95	0	15,019	0.00%
2018/01/30	4	36.54	4	36.89	35.60	0	15,085	0.00%
2018/01/29	6	36.18	1	35.45	36.30	5	15,087	0.03%
2018/01/26	3	35.48	3	35.53	35.20	0	15,090	0.00%
2018/01/25	2	36.33	2	36.70	35.80	0	15,332	0.00%
2018/01/24	1	35.25	1	35.60	36.05	0	15,375	0.00%
2018/01/23	52.4	36.63	2	36.38	36.00	50.4	15,722	0.32%
2018/01/22	9	35.39	3	36.00	37.00	6	15,884	0.04%
2018/01/19	23	36.55	0	0.00	35.80	23	15,980	0.14%
2018/01/18	4	40.08	1	39.55	39.55	3	15,534	0.02%
2018/01/17	0	0.00	1	40.95	40.95	-1	15,414	-0.01%
2018/01/16	4	41.94	5	41.78	41.30	-1	15,409	-0.01%
2018/01/15	3	39.75	5	39.60	40.10	-2	15,291	-0.01%
2018/01/12	13.3	41.26	13	41.53	40.25	0.3	15,232	0.00%
2018/01/10	1	40.25	6	40.73	40.20	-5	15,058	-0.03%
2018/01/09	2	40.08	12	39.91	41.20	-10	15,144	-0.07%
2018/01/08	29	44.08	26	42.99	40.50	3	15,071	0.02%
2018/01/05	24	44.29	9	44.53	44.35	15	14,699	0.10%
2018/01/04	4	44.76	4	45.53	44.15	0	14,418	0.00%
2018/01/03	19	43.23	73.7	41.85	44.80	-54.7	13,966	-0.39%
2018/01/02	77	40.41	15	39.43	40.75	62	13,344	0.46%