柏承 (6141)-國票-九鼎券商分點個股進出

台股 » 個股 » 柏承 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

柏承

(6141)

可現股當沖

股價
17.05
漲跌
▼0.05
漲幅
-0.29%
成交量
473張
產業
上市電子零組件類股▼1.23%
131人加入追蹤

立即追蹤
本地時間:13:30

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

柏承 (6141)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/25	2	17.35	3	17.15	17.10	-1	1,056	-0.09%
2024/04/22	1	17.90	0	0.00	17.85	1	1,049	0.10%
2024/04/19	10	17.80	0	0.00	17.95	10	1,042	0.96%
2024/04/18	1	18.00	0	0.00	18.10	1	1,036	0.10%
2024/04/15	1	18.40	0	0.00	18.40	1	1,029	0.10%
2024/04/12	1	18.65	0	0.00	18.70	1	1,026	0.10%
2024/04/11	3	18.95	0	0.00	18.90	3	1,027	0.29%
2024/04/09	1	17.90	0	0.00	17.80	1	1,002	0.10%
2024/03/29	1	17.90	0	0.00	18.05	1	1,006	0.10%
2024/03/26	1	18.30	0	0.00	18.15	1	993	0.10%
2024/03/21	2	18.73	0	0.00	18.60	2	971	0.21%
2024/03/20	1	18.75	0	0.00	18.70	1	966	0.10%
2024/03/19	1	19.60	0	0.00	19.60	1	952	0.11%
2024/03/15	1	19.60	0	0.00	19.55	1	943	0.11%
2024/03/07	9	20.37	3	20.83	20.10	6	888	0.67%
2024/03/06	3	21.58	1	21.50	21.45	2	848	0.24%
2024/03/04	4.3	21.41	3	21.30	21.20	1.3	761	0.17%
2024/03/01	3.7	21.22	0	0.00	21.25	3.7	733	0.50%
2024/02/29	20	21.89	12	21.87	22.00	8	635	1.26%
2024/02/27	11	19.78	6	19.80	20.00	5	546	0.91%
2024/02/26	11	19.24	2	19.20	19.25	9	465	1.93%
2024/02/23	15	18.61	0	0.00	19.35	15	410	3.65%
2024/02/22	11	18.16	0	0.00	18.20	11	266	4.13%
2024/02/20	0	0.00	1	18.90	17.85	-1	189	-0.53%
2024/02/19	1	18.45	0	0.00	18.45	1	149	0.67%
2024/02/16	0	0.00	2	16.85	16.80	-2	123	-1.62%
2023/12/27	0	0.00	1	16.60	16.45	-1	76	-1.31%
2023/12/15	0	0.00	1	16.35	16.10	-1	64	-1.55%
2023/12/06	0	0.00	2	16.20	16.15	-2	65	-3.04%
2023/12/05	1	15.90	0	0.00	16.00	1	64	1.56%
2023/12/04	1	15.95	0	0.00	16.05	1	63	1.56%
2023/11/30	1	16.00	0	0.00	16.00	1	63	1.57%
2023/11/29	1	16.00	0	0.00	16.10	1	64	1.55%
2023/08/21	0	0.00	9	16.95	16.95	-9	55	-16.28%
2023/05/02	0	0.00	1	18.15	18.40	-1	38	-2.62%
2023/04/21	1	18.85	0	0.00	18.75	1	33	2.98%
2023/02/03	0	0.00	0.7	19.20	19.30	-0.7	120	-0.58%
2022/12/16	0	0.00	2	20.15	20.00	-2	166	-1.20%
2022/12/13	8	21.39	6	21.21	21.15	2	132	1.51%
2022/07/19	1	23.65	1	23.80	23.30	0	127	0.00%
2022/06/21	0	0.00	2	23.10	23.15	-2	120	-1.66%
2022/06/02	0	0.00	1	24.30	23.85	-1	115	-0.86%
2022/05/31	1	23.85	0	0.00	23.90	1	115	0.87%
2022/05/26	1	23.05	1	23.20	23.20	0	104	0.00%
2022/05/03	1	25.55	1	25.45	25.60	0	73	0.00%
2022/03/21	0	0.00	5.9	28.08	28.15	-5.9	265	-2.22%
2022/03/04	7	27.91	0	0.00	27.80	7	289	2.41%
2022/03/01	0	0.00	1	27.95	27.90	-1	302	-0.33%
2022/02/24	2	27.75	0	0.00	27.40	2	309	0.65%
2022/02/17	1	28.05	0	0.00	27.95	1	327	0.31%
2022/02/11	0	0.00	1	27.65	27.65	-1	334	-0.30%
2022/02/10	2	28.10	0	0.00	28.05	2	332	0.60%
2022/02/09	1	28.25	0	0.00	28.50	1	339	0.29%
2022/01/06	1	30.80	1	30.55	30.55	0	345	0.00%
2021/12/29	1	32.20	1	32.00	32.00	0	329	0.00%
2021/12/28	2.2	30.56	0	0.00	32.20	2.2	316	0.69%
2021/12/27	2	31.20	9	30.44	31.55	-7	252	-2.78%
2021/12/15	6	26.83	4	26.85	26.85	2	199	1.00%
2021/12/14	4	26.25	0	0.00	26.40	4	195	2.05%
2021/12/13	4	26.35	0	0.00	26.40	4	193	2.07%
2021/12/09	2	26.75	2	26.45	26.45	0	190	0.00%
2021/12/02	1	26.60	2	26.65	26.65	-1	191	-0.52%
2021/12/01	1	26.25	1	26.65	26.65	0	190	0.00%
2021/11/29	2	26.35	2	26.30	26.30	0	186	0.00%
2021/11/26	7	26.74	6	26.65	26.65	1	183	0.54%
2021/11/22	5	26.30	5	26.45	26.45	0	175	0.00%
2021/11/15	3	26.13	23	26.15	26.35	-20	166	-12.02%
2021/09/08	0	0.00	3	24.40	24.30	-3	363	-0.83%
2021/08/26	0	0.00	5	25.05	25.85	-5	393	-1.27%
2021/08/24	5	24.64	0	0.00	24.60	5	404	1.24%
2021/08/10	0	0.00	2	26.33	26.30	-2	445	-0.45%
2021/08/09	0	0.00	1	26.80	26.75	-1	463	-0.22%
2021/07/30	2	27.25	2	26.80	26.80	0	555	0.00%
2021/07/26	3	28.33	0	0.00	28.05	3	646	0.46%
2021/07/20	0	0.00	4	27.73	27.25	-4	741	-0.54%
2021/07/12	0	0.00	2	29.95	29.20	-2	881	-0.23%
2021/07/09	18	28.80	16	29.10	29.55	2	878	0.23%
2021/07/01	1	29.45	1	29.20	28.75	0	1,130	0.00%
2021/06/30	0	0.00	20	28.48	28.80	-20	1,152	-1.74%
2021/06/21	1	27.55	0	0.00	27.25	1	1,287	0.08%
2021/06/17	0	0.00	1	27.60	27.95	-1	1,317	-0.08%
2021/06/16	0	0.00	1	27.60	27.50	-1	1,341	-0.07%
2021/06/10	1	28.10	0	0.00	27.80	1	1,448	0.07%
2021/06/09	0	0.00	1	28.25	27.75	-1	1,461	-0.07%
2021/06/08	1	28.25	0	0.00	28.25	1	1,471	0.07%
2021/05/28	1	27.60	0	0.00	27.45	1	1,528	0.07%
2021/05/27	0	0.00	4	27.30	27.40	-4	1,558	-0.26%
2021/05/21	0	0.00	1	26.15	26.20	-1	1,823	-0.05%
2021/05/20	0	0.00	5	26.00	25.60	-5	1,871	-0.27%
2021/05/19	3	25.80	3	25.60	26.25	0	1,890	0.00%
2021/05/17	2	24.95	0	0.00	23.45	2	1,916	0.10%
2021/05/14	2	26.05	0	0.00	25.80	2	1,907	0.10%
2021/05/12	1	26.60	0	0.00	25.20	1	1,890	0.05%
2021/05/11	4	28.25	0	0.00	27.45	4	1,863	0.21%
2021/05/10	4	29.55	0	0.00	29.25	4	1,851	0.22%
2021/05/06	2	29.75	0	0.00	29.30	2	1,857	0.11%
2021/05/05	2	29.90	2	29.80	29.30	0	1,848	0.00%
2021/05/04	7	30.56	2	29.85	29.85	5	1,850	0.27%
2021/05/03	13	33.07	4	32.05	32.05	9	1,827	0.49%
2021/04/29	2	34.23	9	34.78	34.35	-7	1,802	-0.39%
2021/04/28	1	34.75	6	34.45	34.60	-5	1,761	-0.28%
2021/04/27	0	0.00	1	33.70	33.65	-1	1,775	-0.06%
2021/04/26	7	33.60	3	33.50	33.45	4	1,794	0.22%
2021/04/23	1	33.80	5	34.05	33.70	-4	1,799	-0.22%
2021/04/22	19	34.68	0	0.00	33.95	19	1,815	1.05%
2021/04/21	8	35.98	0	0.00	35.75	8	1,799	0.44%
2021/04/20	0	0.00	4	36.45	36.50	-4	1,787	-0.22%
2021/04/19	9	35.71	4	36.33	35.20	5	1,820	0.27%
2021/04/16	7	35.39	5	35.88	35.25	2	1,828	0.11%
2021/04/14	10	33.80	2	34.43	34.55	8	2,006	0.40%
2021/04/13	0	0.00	6	34.82	34.70	-6	2,339	-0.26%
2021/04/12	5	35.01	5	35.21	35.30	0	2,415	0.00%
2021/04/09	17	34.59	11	34.38	34.30	6	2,386	0.25%
2021/04/08	54	35.32	72	35.07	35.60	-18	2,358	-0.76%
2021/04/07	17	33.86	20	34.07	34.05	-3	2,324	-0.13%
2021/04/06	17	33.19	12	33.44	33.55	5	2,334	0.21%
2021/03/31	7	33.66	14	33.39	33.25	-7	2,303	-0.30%
2021/03/30	7	33.46	8	33.76	33.50	-1	2,290	-0.04%
2021/03/29	7	33.14	3	32.90	32.90	4	2,237	0.18%
2021/03/25	3	33.00	3	32.90	32.20	0	2,237	0.00%
2021/03/24	4	32.40	4	32.15	32.15	0	2,221	0.00%
2021/03/23	4	31.70	0	0.00	31.90	4	2,208	0.18%
2021/03/22	6	32.30	3	32.05	32.05	3	2,201	0.14%
2021/03/19	7	32.51	3	32.63	32.60	4	2,208	0.18%
2021/03/18	0	0.00	13	33.15	33.20	-13	2,195	-0.59%
2021/03/17	5	31.86	5	32.08	32.75	0	2,206	0.00%
2021/03/16	2	31.28	3	30.73	30.65	-1	2,175	-0.05%
2021/03/15	0	0.00	4	31.30	31.20	-4	2,200	-0.18%
2021/03/10	1	30.50	0	0.00	30.40	1	2,380	0.04%
2021/03/09	1	30.20	0	0.00	30.05	1	2,410	0.04%
2021/03/05	4	30.90	0	0.00	31.00	4	2,439	0.16%
2021/03/04	7	31.65	2	31.45	31.20	5	2,470	0.20%
2021/03/03	4	31.55	5	31.91	31.75	-1	2,515	-0.04%
2021/03/02	9	32.81	4	32.09	32.00	5	2,653	0.19%
2021/02/26	6	33.45	10	33.71	33.55	-4	2,654	-0.15%
2021/02/25	5	32.90	0	0.00	33.30	5	2,661	0.19%
2021/02/24	5	34.13	10	33.76	33.70	-5	2,676	-0.19%
2021/02/23	82	34.24	89	34.64	34.80	-7	2,684	-0.26%
2021/02/22	2	31.70	1	32.50	32.40	1	2,568	0.04%
2021/02/18	1	30.20	1	30.35	31.20	0	2,712	0.00%
2021/02/17	1	28.30	1	28.95	29.40	0	2,919	0.00%
2021/02/05	5	27.64	1	27.55	27.55	4	3,044	0.13%
2021/02/04	1	27.80	7	27.75	27.75	-6	3,273	-0.18%
2021/02/03	0	0.00	2	27.70	27.70	-2	3,293	-0.06%
2021/02/02	0	0.00	2	28.05	28.10	-2	3,358	-0.06%
2021/02/01	5	27.05	1	27.75	27.75	4	3,439	0.12%
2021/01/29	4	27.90	0	0.00	27.70	4	3,451	0.12%
2021/01/28	5	28.59	2	28.55	28.40	3	3,450	0.09%
2021/01/27	1	29.10	1	29.10	29.10	0	3,510	0.00%
2021/01/26	0	0.00	2	28.95	28.95	-2	3,578	-0.06%
2021/01/25	4	29.45	0	0.00	29.25	4	3,670	0.11%
2021/01/22	3	29.45	0	0.00	29.35	3	3,715	0.08%
2021/01/21	2	29.43	2	28.65	28.65	0	3,725	0.00%
2021/01/20	6	30.68	8	29.17	29.05	-2	3,717	-0.05%
2021/01/18	0	0.00	2	29.70	30.15	-2	3,676	-0.05%
2021/01/15	1	31.30	1	30.70	30.70	0	3,688	0.00%
2021/01/14	1	31.65	1	31.45	31.55	0	3,685	0.00%
2021/01/13	5	31.59	6	31.20	31.20	-1	3,694	-0.03%
2021/01/12	10	32.14	12	31.87	31.35	-2	3,752	-0.05%
2021/01/11	3	31.25	11	31.45	32.00	-8	3,720	-0.22%
2021/01/08	1	31.00	4	31.06	31.05	-3	3,703	-0.08%
2021/01/07	10	32.69	52	32.54	32.50	-42	3,693	-1.14%
2021/01/06	110	31.95	68.6	31.95	32.95	41.5	3,599	1.15%	大買/
2021/01/05	0	0.00	15	30.09	30.55	-15	3,280	-0.46%
2021/01/04	4	28.60	7	29.39	29.50	-3	3,195	-0.09%
2020/12/31	12	28.98	8	28.70	28.70	4	3,187	0.13%
2020/12/30	24	30.07	13	30.26	29.10	11	3,184	0.35%
2020/12/29	0	0.00	23	29.58	29.50	-23	3,107	-0.74%
2020/12/25	1	29.10	1	28.75	28.85	0	3,072	0.00%
2020/12/24	2	28.88	1	28.75	28.80	1	3,069	0.03%
2020/12/23	0	0.00	3	28.15	28.50	-3	3,065	-0.10%
2020/12/22	6	28.45	1	28.70	27.75	5	3,100	0.16%
2020/12/21	6	27.75	0	0.00	27.85	6	3,124	0.19%
2020/12/18	5	28.59	1	28.35	28.35	4	3,146	0.13%
2020/12/17	0.2	28.30	0	0.00	28.45	0.2	3,190	0.00%
2020/12/16	1	28.30	1	28.70	28.55	0	3,311	0.00%
2020/12/11	11	29.13	2	28.80	28.80	9	3,350	0.27%
2020/12/10	1	29.95	0	0.00	29.75	1	3,335	0.03%
2020/12/09	14	30.10	11	30.26	30.30	3	3,402	0.09%
2020/12/08	3	29.88	0	0.00	29.80	3	3,421	0.09%
2020/12/07	18	30.09	17	29.97	29.90	1	3,442	0.03%
2020/12/04	20	29.93	30	30.36	30.60	-10	3,369	-0.30%
2020/12/03	19	29.74	28	29.64	29.50	-9	3,318	-0.27%
2020/12/02	6	29.25	7	29.25	29.25	-1	3,390	-0.03%
2020/12/01	24	29.46	10	29.30	29.30	14	3,437	0.41%
2020/11/30	12.2	29.25	11	29.64	29.15	1.2	3,543	0.03%
2020/11/27	24.2	29.59	12	29.42	29.45	12.2	3,732	0.33%
2020/11/26	18	29.29	28	29.61	30.05	-10	3,738	-0.27%
2020/11/25	10	28.61	9	28.43	28.45	1	3,676	0.03%
2020/11/24	25	28.76	7	28.81	28.75	18	3,732	0.48%
2020/11/23	7	28.68	3	29.08	28.65	4	3,811	0.10%
2020/11/20	0	0.00	1	28.75	28.75	-1	3,820	-0.03%
2020/11/19	4	29.80	4	29.40	29.40	0	3,904	0.00%
2020/11/18	0	0.00	5	30.80	29.80	-5	4,039	-0.12%
2020/11/17	10	31.13	6	30.48	30.30	4	3,989	0.10%
2020/11/16	11	30.97	25	30.34	31.70	-14	3,914	-0.36%
2020/11/13	5	28.50	5	29.85	29.85	0	3,713	0.00%
2020/11/12	15	28.92	8	28.22	28.30	7	3,592	0.19%
2020/11/11	9	27.33	25	27.27	27.00	-16	3,393	-0.47%
2020/11/10	8	27.49	2	27.45	27.45	6	3,423	0.18%
2020/11/09	10	27.82	41	27.73	28.30	-31	3,380	-0.92%
2020/11/06	1	27.00	8	27.15	26.70	-7	3,330	-0.21%
2020/11/05	4	26.80	4	26.84	26.85	0	3,321	0.00%
2020/11/04	24	27.20	1	26.90	26.90	23	3,323	0.69%
2020/11/03	23	27.22	5	26.63	27.75	18	3,273	0.55%
2020/11/02	13	27.19	4	27.50	26.80	9	3,216	0.28%
2020/10/30	2	27.65	12	27.37	26.10	-10	3,126	-0.32%
2020/10/29	0	0.00	1	26.40	26.60	-1	3,077	-0.03%
2020/10/28	4	26.64	1	26.00	26.00	3	3,059	0.10%
2020/10/27	5	26.77	3	26.70	26.75	2	3,049	0.07%
2020/10/26	6	27.12	2	26.85	26.85	4	3,041	0.13%
2020/10/23	4	27.30	4	27.30	27.15	0	3,037	0.00%
2020/10/22	6	27.05	1	26.80	26.80	5	3,020	0.17%
2020/10/21	9	27.27	11	27.27	27.25	-2	3,018	-0.07%
2020/10/20	9	27.27	17	27.41	27.15	-8	3,018	-0.27%
2020/10/19	6	26.47	20	26.87	26.45	-14	2,979	-0.47%
2020/10/16	3	26.45	0	0.00	25.75	3	3,120	0.10%
2020/10/15	5	26.48	12	26.23	26.15	-7	3,221	-0.22%
2020/10/14	6	26.43	1	26.75	26.50	5	3,229	0.15%
2020/10/13	1	25.65	5	25.74	26.20	-4	3,186	-0.13%
2020/10/12	0	0.00	1	25.40	25.25	-1	3,158	-0.03%
2020/10/08	12	25.35	0	0.00	25.35	12	3,191	0.38%
2020/10/07	0	0.00	2	25.03	25.10	-2	3,218	-0.06%
2020/10/06	0	0.00	2	24.85	24.80	-2	3,230	-0.06%
2020/10/05	0	0.00	1	24.75	24.75	-1	3,234	-0.03%
2020/09/29	2	23.80	6	23.85	23.85	-4	3,261	-0.12%
2020/09/28	0	0.00	5	24.15	24.10	-5	3,311	-0.15%
2020/09/25	2	24.90	34	23.70	23.75	-32	3,322	-0.96%
2020/09/24	5	24.88	3	25.47	24.40	2	3,312	0.06%
2020/09/23	11	25.60	7	26.12	25.20	4	3,279	0.12%
2020/09/22	17	25.29	7	26.04	26.10	10	3,256	0.31%
2020/09/21	48	26.80	47	27.03	25.75	1	3,207	0.03%
2020/09/18	3	25.77	2	26.70	26.00	1	3,085	0.03%
2020/09/17	10	25.78	0	0.00	25.50	10	3,046	0.33%
2020/09/16	6	25.95	3	25.70	25.70	3	3,058	0.10%
2020/09/15	7	25.87	0	0.00	26.00	7	3,156	0.22%
2020/09/14	1	25.65	61	25.85	26.35	-60	3,149	-1.91%
2020/09/11	3	25.62	13	24.47	24.20	-10	3,065	-0.33%
2020/09/10	24	26.02	2	25.40	25.75	22	3,016	0.73%
2020/09/09	22	26.64	24	26.45	26.30	-2	2,976	-0.07%
2020/09/08	18	26.38	14	26.85	26.65	4	2,951	0.14%
2020/09/07	59	27.57	10	26.67	26.50	49	2,915	1.68%
2020/09/04	8	27.15	6	27.58	27.60	2	2,812	0.07%
2020/09/03	39	27.59	33	28.13	27.90	6	2,752	0.22%
2020/09/02	19	26.31	36	26.39	27.15	-17	2,614	-0.65%
2020/09/01	10	25.02	16	25.14	24.95	-6	2,398	-0.25%
2020/08/31	28	25.14	25	25.35	24.55	3	2,355	0.13%
2020/08/28	14	25.00	11	24.78	24.75	3	2,281	0.13%
2020/08/27	31	24.72	32	24.83	24.50	-1	2,254	-0.04%
2020/08/26	7	23.60	24	23.75	23.75	-17	2,158	-0.79%
2020/08/25	35	23.41	11	23.61	24.20	24	2,114	1.13%
2020/08/24	6	22.95	11	22.83	23.75	-5	1,978	-0.25%
2020/08/21	10	21.62	0	0.00	21.60	10	1,801	0.56%
2020/08/20	2	20.95	3	21.27	20.80	-1	1,758	-0.06%
2020/08/19	3	21.40	3	21.92	21.30	0	1,736	0.00%
2020/08/18	2	21.55	0	0.00	21.20	2	1,707	0.12%
2020/08/17	2	21.38	3	21.47	21.45	-1	1,708	-0.06%
2020/08/14	2	21.05	1	20.95	21.30	1	1,691	0.06%
2020/08/13	3	20.85	3	20.63	20.25	0	1,644	0.00%
2020/08/12	5	20.62	6	20.63	20.65	-1	1,624	-0.06%
2020/08/11	1	19.85	3	19.93	19.70	-2	1,602	-0.12%
2020/08/10	5	19.84	3	19.55	19.55	2	1,603	0.12%
2020/08/07	1	20.20	0	0.00	19.80	1	1,622	0.06%
2020/08/05	0	0.00	2	19.28	19.30	-2	1,608	-0.12%
2020/08/03	0	0.00	1	18.75	18.75	-1	1,638	-0.06%
2020/07/31	6	18.85	0	0.00	18.90	6	1,683	0.36%
2020/07/28	0	0.00	1	19.10	18.05	-1	1,919	-0.05%
2020/07/22	5	21.32	11	21.65	21.70	-6	1,905	-0.31%
2020/07/21	2	20.73	2	20.98	21.00	0	1,789	0.00%
2020/07/20	0	0.00	1	19.65	19.50	-1	1,693	-0.06%
2020/07/17	0	0.00	2	19.18	19.00	-2	1,714	-0.12%
2020/07/16	3	19.45	3	19.45	19.45	0	1,754	0.00%
2020/07/15	1	18.95	4	19.40	19.45	-3	1,766	-0.17%
2020/07/14	1	19.65	1	18.75	18.75	0	1,761	0.00%
2020/07/07	8	19.30	13	19.21	19.50	-5	1,886	-0.27%
2020/07/06	5	19.03	1	19.00	19.00	4	1,853	0.22%
2020/07/03	1	18.90	2	18.90	19.00	-1	1,858	-0.05%
2020/06/29	0	0.00	1	17.95	17.95	-1	1,870	-0.05%
2020/06/22	6	19.11	13	19.13	18.85	-7	1,988	-0.35%
2020/05/28	0	0.00	3	17.60	17.45	-3	2,168	-0.14%
2020/05/26	3	17.55	0	0.00	17.60	3	2,174	0.14%
2020/05/20	3	17.25	0	0.00	17.20	3	2,116	0.14%
2020/05/14	0	0.00	2	17.75	17.45	-2	2,101	-0.10%
2020/05/13	0	0.00	11	18.71	19.00	-11	2,070	-0.53%
2020/05/11	1	19.10	0	0.00	18.85	1	2,057	0.05%
2020/05/05	12	19.80	17	19.83	20.00	-5	1,938	-0.26%
2020/05/04	0	0.00	1	18.60	19.40	-1	1,800	-0.06%
2020/04/30	1	18.50	1	18.45	18.50	0	1,749	0.00%
2020/04/29	0	0.00	1	18.25	18.20	-1	1,733	-0.06%
2020/04/27	2	18.15	3	18.10	18.15	-1	1,753	-0.06%
2020/04/24	4	18.26	8	18.29	18.20	-4	1,726	-0.23%
2020/04/23	1	17.90	2	17.80	17.70	-1	1,673	-0.06%
2020/04/22	2	18.05	2	18.15	18.00	0	1,654	0.00%
2020/04/21	0	0.00	12	18.05	18.15	-12	1,578	-0.76%
2020/04/17	0	0.00	16	17.52	17.45	-16	1,502	-1.06%
2020/04/16	5	18.15	41	18.10	17.95	-36	1,466	-2.45%
2020/04/15	66	17.78	20	17.72	18.00	46	1,412	3.26%
2020/04/14	5	16.65	1	16.40	16.40	4	1,295	0.31%
2020/04/13	2	15.95	1	16.15	15.90	1	1,295	0.08%
2020/04/10	0	0.00	1	16.10	16.10	-1	1,300	-0.08%
2020/04/09	2	16.25	0	0.00	16.20	2	1,312	0.15%
2020/04/08	1	15.95	0	0.00	16.15	1	1,314	0.08%
2020/04/07	0	0.00	3	15.62	15.90	-3	1,298	-0.23%
2020/04/01	0	0.00	1	14.95	15.10	-1	1,267	-0.08%
2020/03/31	3	15.23	0	0.00	15.00	3	1,278	0.23%
2020/03/30	5	15.30	12	14.98	15.25	-7	1,273	-0.55%
2020/03/26	4	15.06	3	14.55	14.75	1	1,341	0.07%
2020/03/20	0	0.00	2	13.35	13.50	-2	1,488	-0.13%
2020/03/19	2	12.55	0	0.00	12.55	2	1,473	0.14%
2020/03/18	0	0.00	1	14.35	13.90	-1	1,454	-0.07%
2020/03/17	0	0.00	1	13.90	13.90	-1	1,466	-0.07%
2020/03/13	0	0.00	130	14.10	15.00	-130	1,516	-8.57%	大賣/鉅額交易
2020/03/12	12	15.44	2	15.35	15.45	10	1,556	0.64%
2020/03/11	3	16.85	0	0.00	16.80	3	1,543	0.19%
2020/03/10	10	16.82	0	0.00	17.40	10	1,602	0.62%
2020/03/09	20	17.75	0	0.00	17.25	20	1,621	1.23%
2020/03/06	1	18.30	1	18.40	18.20	0	1,609	0.00%
2020/03/05	8	19.19	3	19.20	19.00	5	1,600	0.31%
2020/03/04	2	18.70	7	18.61	18.90	-5	1,499	-0.33%
2020/03/03	3	17.20	0	0.00	17.20	3	1,483	0.20%
2020/02/27	0	0.00	2	17.60	17.10	-2	1,569	-0.13%
2020/02/17	2	18.35	3	18.25	18.00	-1	1,678	-0.06%
2020/02/13	3	18.45	0	0.00	18.20	3	1,699	0.18%
2020/02/03	1	16.70	9	17.54	17.70	-8	2,009	-0.40%
2020/01/31	2	18.58	1	18.30	18.50	1	2,023	0.05%
2020/01/14	0	0.00	1	21.55	21.45	-1	2,570	-0.04%
2020/01/07	2	20.60	38	21.17	21.10	-36	2,692	-1.34%
2020/01/03	1	21.15	4	21.15	21.15	-3	2,678	-0.11%
2020/01/02	7	21.75	2	22.00	21.75	5	2,702	0.18%
2019/12/31	0	0.00	3	22.03	21.75	-3	2,829	-0.11%
2019/12/30	0	0.00	2	21.78	21.75	-2	2,949	-0.07%
2019/12/27	2	21.85	0	0.00	21.70	2	2,955	0.07%
2019/12/26	3	21.82	0	0.00	21.80	3	2,956	0.10%
2019/12/25	0	0.00	2	21.65	22.15	-2	2,949	-0.07%
2019/12/24	1	22.10	0	0.00	22.00	1	2,956	0.03%
2019/12/23	4	23.91	3	23.87	23.20	1	2,878	0.03%
2019/12/20	2	23.68	1	23.70	24.05	1	2,820	0.04%
2019/12/19	4	23.36	3	23.38	23.50	1	2,808	0.04%
2019/12/18	5	23.23	6	23.33	23.25	-1	2,834	-0.04%
2019/12/17	0	0.00	2	22.35	22.65	-2	2,813	-0.07%
2019/12/16	0	0.00	1	22.45	22.25	-1	2,803	-0.04%
2019/12/13	1	22.00	0	0.00	22.15	1	2,805	0.04%
2019/12/11	5	22.84	12	23.03	23.00	-7	2,820	-0.25%
2019/12/05	2	22.70	0	0.00	22.25	2	2,711	0.07%
2019/12/03	0	0.00	1	21.45	21.50	-1	2,694	-0.04%
2019/12/02	1	21.20	1	21.85	21.30	0	2,710	0.00%
2019/11/29	1	21.50	0	0.00	21.25	1	2,752	0.04%
2019/11/28	8	22.56	6	22.11	22.00	2	2,840	0.07%
2019/11/27	1	22.55	3	22.08	22.30	-2	2,894	-0.07%
2019/11/26	1	21.60	2	21.65	21.50	-1	2,890	-0.03%
2019/11/25	1	21.30	0	0.00	21.25	1	2,921	0.03%
2019/11/22	2	21.55	7	21.45	21.20	-5	3,059	-0.16%
2019/11/21	0	0.00	2	21.28	21.55	-2	3,155	-0.06%
2019/11/19	0	0.00	1	21.15	20.90	-1	3,361	-0.03%
2019/11/18	1	20.90	0	0.00	20.60	1	3,573	0.03%
2019/11/15	0	0.00	1	20.30	20.65	-1	3,689	-0.03%
2019/11/13	1	20.00	1	20.15	20.00	0	3,888	0.00%
2019/11/12	1	19.95	0	0.00	19.70	1	3,900	0.03%
2019/11/07	2	21.05	0	0.00	21.00	2	3,872	0.05%
2019/11/06	0	0.00	1	21.70	21.50	-1	3,834	-0.03%
2019/11/05	5	21.00	1	21.10	20.95	4	3,790	0.11%
2019/11/04	2	20.73	2	21.05	20.55	0	3,761	0.00%
2019/11/01	18	21.17	0	0.00	21.05	18	3,721	0.48%
2019/10/31	14	22.22	0	0.00	21.60	14	3,692	0.38%
2019/10/30	21	22.79	2	22.80	22.65	19	3,632	0.52%
2019/10/29	5	23.35	20	22.79	22.80	-15	3,604	-0.42%
2019/10/28	179	23.71	23	23.09	23.10	156	3,536	4.41%	大買/鉅額交易
2019/10/25	5	22.20	0	0.00	22.05	5	3,275	0.15%
2019/10/24	7	22.45	7	22.66	22.70	0	3,178	0.00%
2019/10/23	0	0.00	8	22.19	22.35	-8	3,093	-0.26%
2019/10/22	0	0.00	1	21.90	21.75	-1	3,014	-0.03%
2019/10/18	3	21.70	1	21.85	21.70	2	3,016	0.07%
2019/10/16	11	22.13	12	22.26	22.05	-1	3,024	-0.03%
2019/10/15	0	0.00	2	22.15	21.85	-2	2,950	-0.07%
2019/10/14	0	0.00	35	21.35	21.45	-35	2,898	-1.21%
2019/10/09	0	0.00	4	21.44	21.30	-4	2,890	-0.14%
2019/10/08	1	21.85	10	21.85	21.65	-9	2,876	-0.31%
2019/10/07	52	21.49	3	21.90	22.30	49	2,843	1.72%
2019/10/04	3	21.20	7	21.14	21.30	-4	2,699	-0.15%
2019/10/02	1	20.10	2	20.33	20.10	-1	2,581	-0.04%
2019/10/01	1	20.35	5	20.30	20.20	-4	2,579	-0.16%
2019/09/27	0	0.00	6	21.10	20.40	-6	2,583	-0.23%
2019/09/26	4	21.88	9	21.56	21.35	-5	2,568	-0.19%
2019/09/25	3	21.70	0	0.00	21.65	3	2,560	0.12%
2019/09/24	2	22.53	2	22.55	22.15	0	2,568	0.00%
2019/09/23	1	22.05	1	22.30	22.95	0	2,534	0.00%
2019/09/20	5	22.65	3	22.15	22.50	2	2,528	0.08%
2019/09/18	0	0.00	1	21.70	21.45	-1	2,522	-0.04%
2019/09/17	3	21.82	0	0.00	21.55	3	2,595	0.12%
2019/09/16	2	22.38	2	22.70	22.15	0	2,683	0.00%
2019/09/11	1	22.40	3	22.47	22.25	-2	2,689	-0.07%
2019/09/10	4	22.66	0	0.00	22.00	4	2,687	0.15%
2019/09/09	8	23.09	4	23.94	22.80	4	2,700	0.15%
2019/09/06	3	23.67	5	23.50	23.45	-2	2,677	-0.07%
2019/09/05	6	23.89	9	24.15	23.50	-3	2,646	-0.11%
2019/09/04	3	23.72	0	0.00	23.80	3	2,623	0.11%
2019/09/03	11	24.24	0	0.00	23.65	11	2,606	0.42%
2019/09/02	2	24.88	7	24.33	24.60	-5	2,559	-0.20%
2019/08/30	11	23.78	19	24.30	23.85	-8	2,450	-0.33%
2019/08/29	7	23.87	6	24.11	23.90	1	2,343	0.04%
2019/08/28	12	24.10	0	0.00	23.60	12	2,293	0.52%
2019/08/27	26	24.15	16	24.29	24.35	10	2,228	0.45%
2019/08/26	3	22.85	12	23.78	23.75	-9	2,087	-0.43%
2019/08/23	12	23.64	3	23.50	23.10	9	1,988	0.45%
2019/08/22	2	24.33	9	24.28	24.50	-7	1,891	-0.37%
2019/08/21	11	23.12	14	23.18	24.30	-3	1,747	-0.17%
2019/08/20	5	22.25	2	21.93	22.70	3	1,518	0.20%
2019/08/16	3	21.00	0	0.00	21.40	3	1,310	0.23%
2019/08/15	9	19.82	1	20.05	20.00	8	1,204	0.66%
2019/08/14	0	0.00	6	20.10	20.20	-6	1,202	-0.50%
2019/07/22	0	0.00	20	19.90	19.70	-20	1,346	-1.49%
2019/07/11	3	19.65	0	0.00	19.45	3	1,409	0.21%
2019/07/08	3	20.10	0	0.00	20.10	3	1,436	0.21%
2019/07/01	1	20.60	1	20.60	20.60	0	1,441	0.00%
2019/06/28	1	20.35	0	0.00	20.55	1	1,423	0.07%
2019/06/27	0	0.00	1	20.55	20.90	-1	1,394	-0.07%
2019/06/26	1	19.70	2	19.98	20.20	-1	1,338	-0.07%
2019/06/25	1	19.90	0	0.00	19.90	1	1,354	0.07%
2019/06/24	2	21.05	0	0.00	21.50	2	1,300	0.15%
2019/06/21	10	21.10	0	0.00	21.20	10	1,243	0.80%
2019/06/19	24	20.58	14	20.35	20.15	10	1,270	0.79%
2019/06/18	2	19.85	6	20.03	20.25	-4	1,250	-0.32%
2019/06/17	6	20.20	8	20.35	20.05	-2	1,253	-0.16%
2019/06/14	3	19.25	0	0.00	19.30	3	1,227	0.24%
2019/06/13	0	0.00	1	19.30	19.00	-1	1,217	-0.08%
2019/06/10	2	18.85	0	0.00	18.85	2	1,235	0.16%
2019/06/05	0	0.00	1	18.70	19.05	-1	1,238	-0.08%
2019/06/03	2	18.75	0	0.00	18.70	2	1,250	0.16%
2019/05/30	0	0.00	4	18.39	19.05	-4	1,260	-0.32%
2019/05/28	3	18.15	0	0.00	18.20	3	1,296	0.23%
2019/05/27	1	18.20	0	0.00	18.15	1	1,308	0.08%
2019/05/24	2	17.88	1	17.85	17.90	1	1,340	0.07%
2019/05/23	1	18.45	1	18.60	18.40	0	1,346	0.00%
2019/05/21	10	19.55	7	19.46	19.65	3	1,329	0.23%
2019/05/20	0	0.00	1	18.90	18.90	-1	1,313	-0.08%
2019/05/17	6	19.26	2	19.68	19.15	4	1,313	0.30%
2019/05/16	0	0.00	6	18.80	19.25	-6	1,234	-0.49%
2019/05/15	0	0.00	10	18.43	18.20	-10	1,235	-0.81%
2019/05/10	15	17.37	15	17.55	17.50	0	1,248	0.00%
2019/04/29	5	16.85	1	16.75	16.90	4	1,332	0.30%
2019/04/18	5	17.65	0	0.00	17.30	5	1,262	0.40%
2019/04/17	1	17.90	0	0.00	17.90	1	1,242	0.08%
2019/04/15	5	18.65	0	0.00	18.60	5	1,213	0.41%
2019/04/11	1	19.75	0	0.00	19.90	1	1,178	0.08%
2019/04/02	0	0.00	10	20.00	19.85	-10	1,121	-0.89%
2019/03/29	0	0.00	10	20.15	20.00	-10	1,097	-0.91%
2019/03/28	1	20.35	0	0.00	20.00	1	1,092	0.09%
2019/03/25	7	20.88	6	21.10	21.10	1	1,034	0.10%
2019/03/22	0	0.00	4	20.48	21.60	-4	992	-0.40%
2019/03/21	2	19.85	0	0.00	19.65	2	887	0.23%
2019/03/20	0	0.00	2	19.65	19.90	-2	881	-0.23%
2019/03/19	3	19.38	0	0.00	18.95	3	870	0.34%
2019/03/14	1	19.60	12	20.00	20.25	-11	881	-1.25%
2019/03/13	1	19.90	0	0.00	19.80	1	887	0.11%
2019/03/12	0	0.00	2	20.35	20.00	-2	964	-0.21%
2019/03/11	5	19.82	5	20.06	20.10	0	1,014	0.00%
2019/03/08	1	20.15	26	20.07	20.05	-25	1,025	-2.44%
2019/03/07	4	20.10	2	20.35	20.20	2	1,023	0.20%
2019/03/06	2	19.85	2	20.25	20.25	0	1,018	0.00%
2019/03/05	1	20.10	6	19.92	20.00	-5	1,009	-0.50%
2019/02/27	1	18.80	0	0.00	19.00	1	961	0.10%
2019/02/25	4	19.25	5	19.26	19.30	-1	959	-0.10%
2019/02/20	1	17.70	1	17.90	18.45	0	949	0.00%
2019/02/19	0	0.00	5	18.00	17.85	-5	999	-0.50%
2019/02/18	6	17.26	1	17.40	17.75	5	1,009	0.50%
2019/02/14	6	18.13	2	18.13	17.85	4	985	0.41%
2019/02/11	1	16.60	0	0.00	16.70	1	895	0.11%
2019/01/30	13	16.88	4	16.93	17.05	9	868	1.04%
2019/01/29	0	0.00	25	15.47	16.20	-25	798	-3.13%
2019/01/23	5	14.75	0	0.00	14.80	5	758	0.66%
2019/01/22	5	15.05	0	0.00	14.80	5	758	0.66%
2019/01/21	5	15.15	0	0.00	15.10	5	759	0.66%
2019/01/18	10	14.90	0	0.00	15.00	10	760	1.31%
2019/01/16	0	0.00	1	14.80	14.90	-1	770	-0.13%
2019/01/07	0	0.00	1	15.45	15.15	-1	778	-0.13%
2019/01/04	1	14.80	0	0.00	15.10	1	785	0.13%
2019/01/02	0	0.00	8	15.55	15.40	-8	893	-0.90%
2018/12/25	0	0.00	2	15.75	15.70	-2	952	-0.21%
2018/12/24	2	15.85	0	0.00	16.05	2	969	0.21%
2018/12/22	0	0.00	1	15.75	15.85	-1	969	-0.10%
2018/12/21	0	0.00	2	15.85	15.90	-2	981	-0.20%
2018/12/20	0	0.00	3	15.70	15.75	-3	1,011	-0.30%
2018/12/14	1	17.30	0	0.00	17.25	1	1,006	0.10%
2018/12/13	10	17.15	7	17.15	17.15	3	996	0.30%
2018/12/10	1	17.30	1	16.60	16.60	0	1,002	0.00%
2018/12/07	1	17.45	1	17.70	17.75	0	988	0.00%
2018/12/06	1	17.80	10	17.05	17.20	-9	978	-0.92%
2018/12/05	42	18.71	32	18.89	18.90	10	952	1.05%
2018/12/04	30	18.23	23	18.22	18.00	7	896	0.78%
2018/11/26	5	17.00	0	0.00	16.80	5	887	0.56%
2018/11/21	1	17.20	1	17.25	17.20	0	960	0.00%
2018/11/19	1	17.10	6	17.70	17.60	-5	1,023	-0.49%
2018/11/16	7	17.41	2	17.48	17.40	5	1,013	0.49%
2018/11/15	0	0.00	4	15.31	15.95	-4	1,005	-0.40%
2018/11/14	1	15.10	17	15.13	15.10	-16	1,048	-1.53%
2018/11/13	0	0.00	10	15.20	15.05	-10	1,100	-0.91%
2018/11/01	0	0.00	1	15.25	15.30	-1	1,513	-0.07%
2018/10/26	1	14.85	0	0.00	14.70	1	1,593	0.06%
2018/10/25	0	0.00	2	15.05	14.90	-2	1,604	-0.12%
2018/10/23	0	0.00	3	15.62	15.50	-3	1,635	-0.18%
2018/10/18	0	0.00	1	15.30	15.25	-1	1,788	-0.06%
2018/10/17	0	0.00	1	15.30	15.30	-1	1,902	-0.05%
2018/10/12	3	15.25	3	15.10	15.10	0	2,082	0.00%
2018/10/11	1	15.10	8	15.10	15.10	-7	2,092	-0.33%
2018/10/09	1	17.00	1	16.95	16.75	0	2,069	0.00%
2018/10/05	0	0.00	11	16.78	16.45	-11	2,091	-0.53%
2018/09/28	0	0.00	10	16.35	16.35	-10	2,162	-0.46%
2018/09/27	0	0.00	10	17.00	16.50	-10	2,205	-0.45%
2018/09/21	10	16.20	0	0.00	16.20	10	2,263	0.44%
2018/09/18	0	0.00	20	16.35	16.30	-20	2,601	-0.77%
2018/09/13	10	15.90	0	0.00	16.05	10	2,724	0.37%
2018/09/07	0	0.00	2	16.85	16.30	-2	2,810	-0.07%
2018/09/06	2	17.33	0	0.00	17.15	2	2,832	0.07%
2018/09/05	1	17.80	4	17.60	17.40	-3	2,857	-0.10%
2018/09/03	1	17.40	0	0.00	16.90	1	2,905	0.03%
2018/08/30	0	0.00	5	17.60	17.70	-5	2,910	-0.17%
2018/08/29	0	0.00	7	17.75	17.85	-7	2,922	-0.24%
2018/08/28	52	18.07	15	18.07	17.70	37	2,948	1.25%
2018/08/27	0	0.00	5	17.20	17.40	-5	2,914	-0.17%
2018/08/24	24	17.37	25	17.52	17.15	-1	2,931	-0.03%
2018/08/22	4	17.05	1	17.00	16.55	3	2,960	0.10%
2018/08/21	3	17.30	0	0.00	17.30	3	2,935	0.10%
2018/08/20	1	16.20	5	16.45	16.65	-4	2,960	-0.14%
2018/08/17	4	16.96	0	0.00	16.90	4	2,955	0.14%
2018/08/16	7	16.66	12	16.88	16.90	-5	2,967	-0.17%
2018/08/15	10	18.01	10	18.00	18.00	0	2,950	0.00%
2018/08/14	0	0.00	4	17.90	18.00	-4	2,995	-0.13%
2018/08/13	1	19.50	0	0.00	19.35	1	2,992	0.03%
2018/08/09	2	22.20	2	22.35	21.95	0	3,034	0.00%
2018/08/08	3	21.85	0	0.00	21.85	3	3,073	0.10%
2018/08/03	0	0.00	4	21.21	21.20	-4	3,305	-0.12%
2018/08/02	2	21.75	1	21.95	21.50	1	3,380	0.03%
2018/08/01	2	22.33	0	0.00	22.25	2	3,447	0.06%
2018/07/31	2	22.55	0	0.00	22.30	2	3,532	0.06%
2018/07/30	0	0.00	3	22.80	22.50	-3	3,569	-0.08%
2018/07/27	8	23.51	11.2	23.22	23.20	-3.2	3,693	-0.09%
2018/07/26	0	0.00	2	22.40	22.45	-2	3,733	-0.05%
2018/07/25	7	22.87	13	22.87	22.75	-6	3,817	-0.16%
2018/07/24	18	22.50	27	22.54	23.00	-9	3,860	-0.23%
2018/07/23	41	22.15	47	22.14	22.20	-6	3,880	-0.15%
2018/07/20	0	0.00	19	21.28	21.70	-19	3,911	-0.49%
2018/07/19	12	20.90	5	20.75	20.85	7	3,971	0.18%
2018/07/18	14	21.49	10	21.35	21.10	4	4,078	0.10%
2018/07/17	9	21.79	0	0.00	21.55	9	4,241	0.21%
2018/07/16	1	22.55	8	22.45	22.35	-7	4,330	-0.16%
2018/07/13	14	21.00	0	0.00	21.10	14	4,474	0.31%
2018/07/10	10	20.90	0	0.00	20.65	10	4,897	0.20%
2018/07/09	8	20.83	2	20.40	20.40	6	5,248	0.11%
2018/07/06	2	20.85	0	0.00	21.60	2	5,481	0.04%
2018/07/05	27	21.83	8	20.71	20.70	19	5,658	0.34%
2018/07/04	10	23.00	0	0.00	22.75	10	5,675	0.18%
2018/07/03	30	24.26	18	23.20	23.20	12	5,711	0.21%
2018/06/29	8	25.15	0	0.00	24.65	8	5,758	0.14%
2018/06/28	13	25.00	8	25.16	25.10	5	5,675	0.09%
2018/06/26	21	24.07	11	24.18	24.45	10	5,586	0.18%
2018/06/20	3	22.83	0	0.00	22.55	3	6,054	0.05%
2018/06/15	1	25.45	1	25.25	24.55	0	6,278	0.00%
2018/06/14	20	25.25	0	0.00	25.00	20	6,260	0.32%
2018/06/13	2	26.20	0	0.00	25.90	2	6,263	0.03%
2018/06/11	1	26.80	1	27.05	26.90	0	6,275	0.00%
2018/06/05	0	0.00	12	26.94	26.75	-12	6,664	-0.18%
2018/06/04	2	27.35	0	0.00	27.30	2	6,788	0.03%
2018/06/01	10	26.35	0	0.00	26.30	10	6,847	0.15%
2018/05/31	0	0.00	1	27.30	26.30	-1	6,956	-0.01%
2018/05/30	4	26.91	0	0.00	26.50	4	7,127	0.06%
2018/05/28	1	27.70	0	0.00	27.80	1	7,173	0.01%
2018/05/25	5	28.30	5	28.30	28.35	0	7,159	0.00%
2018/05/24	1	29.55	0	0.00	29.70	1	7,156	0.01%
2018/05/22	2	30.93	0	0.00	30.00	2	7,217	0.03%
2018/05/21	0	0.00	2	31.13	31.30	-2	7,215	-0.03%
2018/05/18	10	30.25	1	29.25	30.25	9	7,132	0.13%
2018/05/17	2	30.50	4	29.80	29.80	-2	7,092	-0.03%
2018/05/16	20	30.81	6	30.70	30.70	14	7,036	0.20%
2018/05/15	31	30.16	31	30.30	30.70	0	6,914	0.00%
2018/05/14	0	0.00	1	28.10	28.15	-1	6,752	-0.01%
2018/05/11	1	28.55	2	28.68	27.50	-1	6,704	-0.01%
2018/05/09	0	0.00	2	28.53	29.00	-2	6,519	-0.03%
2018/05/08	2	28.23	1	28.90	28.30	1	6,431	0.02%
2018/05/07	2	29.60	2	29.60	30.15	0	6,336	0.00%
2018/05/04	1	30.00	2	28.80	29.00	-1	6,281	-0.02%
2018/05/03	9	32.13	7	30.91	30.55	2	6,131	0.03%
2018/05/02	2	32.20	3	32.67	32.85	-1	6,001	-0.02%
2018/04/30	0	0.00	5	30.45	31.00	-5	5,888	-0.08%
2018/04/27	5	30.45	0	0.00	30.00	5	5,806	0.09%
2018/04/26	13	30.20	11	30.05	29.80	2	5,670	0.04%
2018/04/25	0	0.00	1	32.75	33.10	-1	5,522	-0.02%
2018/04/24	3	32.17	3	32.45	32.25	0	5,425	0.00%
2018/04/23	3	33.23	0	0.00	33.40	3	5,303	0.06%
2018/04/20	6	37.12	5	37.23	36.60	1	5,122	0.02%
2018/04/19	6	38.16	7	37.66	37.10	-1	5,009	-0.02%
2018/04/18	4	38.51	3	38.73	39.85	1	4,802	0.02%
2018/04/17	16	38.54	17	38.54	36.25	-1	4,654	-0.02%
2018/04/16	2	37.25	16	36.92	36.90	-14	4,482	-0.31%
2018/04/13	41	35.31	89	34.74	35.75	-48	4,361	-1.10%
2018/04/12	82	32.83	15	33.74	34.30	67	4,000	1.67%
2018/04/11	10	31.36	11	31.54	31.20	-1	3,722	-0.03%
2018/04/10	0	0.00	2	30.30	29.60	-2	3,505	-0.06%
2018/04/09	2	30.13	2	30.00	29.60	0	3,440	0.00%
2018/04/02	0	0.00	1	29.15	29.50	-1	3,303	-0.03%
2018/03/30	0	0.00	1	28.95	29.25	-1	3,239	-0.03%
2018/03/29	6	28.70	4	28.60	28.25	2	3,157	0.06%
2018/03/28	0	0.00	1	30.70	29.15	-1	3,087	-0.03%
2018/03/27	3	29.40	0	0.00	29.90	3	2,971	0.10%
2018/03/26	15	29.51	33	29.78	30.20	-18	2,838	-0.63%
2018/03/23	7	27.75	11	27.34	28.50	-4	2,599	-0.15%
2018/03/22	11	27.25	0	0.00	27.25	11	2,440	0.45%
2018/03/21	10	26.90	26	26.80	26.55	-16	2,321	-0.69%
2018/03/19	2	25.00	0	0.00	25.00	2	2,113	0.09%
2018/03/16	14	26.17	12	26.21	25.75	2	2,070	0.10%
2018/03/15	1	25.60	0	0.00	25.90	1	2,032	0.05%
2018/03/14	25	25.97	19	26.17	25.55	6	1,987	0.30%
2018/03/13	65	25.29	60	25.40	25.65	5	1,849	0.27%
2018/03/12	0	0.00	3	24.05	24.00	-3	1,639	-0.18%
2018/03/09	0	0.00	1	24.55	24.40	-1	1,599	-0.06%
2018/03/08	4	24.60	18	24.20	24.00	-14	1,520	-0.92%
2018/03/07	18	22.88	18	23.83	22.60	0	1,359	0.00%
2018/03/06	19	23.72	18	23.97	24.15	1	1,276	0.08%
2018/03/05	29	24.40	30	24.48	22.95	-1	1,138	-0.09%
2018/03/02	12	23.11	25	23.15	22.95	-13	923	-1.41%
2018/03/01	2	22.40	5	21.90	22.65	-3	824	-0.36%
2018/02/27	31	22.13	20	22.38	21.90	11	758	1.45%
2018/02/26	13	21.10	1	21.45	20.95	12	687	1.75%
2018/02/23	13	20.26	11	20.40	20.50	2	636	0.31%
2018/02/22	9	20.21	8	20.16	20.15	1	600	0.17%
2018/02/21	22	19.49	77	19.40	20.05	-55	501	-10.96%
2018/02/12	3	18.40	0	0.00	18.45	3	422	0.71%
2018/02/08	60	17.85	10	18.20	18.20	50	402	12.41%
2018/01/12	0	0.00	10	18.15	18.10	-10	534	-1.87%
2018/01/11	5	17.85	5	18.10	17.90	0	527	0.00%