建錩 (5014)-群益金鼎-大甲券商分點個股進出

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

建錩

(5014)

可現股當沖

股價
16.85
漲跌
▲0.15
漲幅
+0.90%
成交量
1,365張
產業
上櫃鋼鐵類股
185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

建錩 (5014)籌碼相關－群益金鼎-大甲券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/05/30	0	0.00	2	16.75	16.70	-2	1,012	-0.20%
2024/05/28	0	0.00	1	16.65	16.60	-1	978	-0.10%
2024/05/24	1	16.00	0	0.00	16.70	1	950	0.11%
2024/05/23	7	17.02	0	0.00	16.45	7	931	0.75%
2024/05/22	2	17.25	2	17.55	17.25	0	887	0.00%
2024/05/21	2	17.23	0	0.00	17.45	2	867	0.23%
2024/05/20	1	17.45	1	17.35	17.40	0	815	0.00%
2024/05/16	0	0.00	6	16.25	16.40	-6	687	-0.87%
2024/05/14	0	0.00	1	16.10	16.00	-1	655	-0.15%
2024/05/13	5	16.15	0	0.00	16.20	5	621	0.80%
2024/05/10	0	0.00	2	15.95	16.10	-2	566	-0.35%
2024/05/09	1	15.05	2	15.10	15.00	-1	484	-0.21%
2024/05/08	0	0.00	1	15.15	15.15	-1	401	-0.25%
2024/05/02	2	13.55	3	13.55	13.60	-1	264	-0.38%
2024/04/30	0	0.00	1	13.50	13.50	-1	262	-0.38%
2024/04/17	0	0.00	4	13.20	13.35	-4	243	-1.64%
2024/04/08	5	13.10	0	0.00	13.15	5	206	2.42%
2024/03/08	1	13.55	0	0.00	13.25	1	321	0.31%
2024/03/07	3	13.62	0	0.00	13.50	3	315	0.95%
2024/03/06	2	13.75	0	0.00	13.70	2	312	0.64%
2024/03/05	2	13.80	0	0.00	13.80	2	309	0.65%
2024/02/27	2	13.75	0	0.00	13.70	2	306	0.65%
2024/02/23	0	13.95	0	0.00	13.95	0	304	0.00%
2024/01/23	0	0.00	0.2	13.70	13.70	-0.2	314	-0.06%
2024/01/18	0	0.00	0	13.80	13.70	0	314	0.00%
2023/12/19	1	14.65	1	14.90	14.95	0	282	0.00%
2023/12/18	1	15.15	1	15.25	15.20	0	271	0.00%
2023/10/24	1	12.95	0	0.00	13.00	1	229	0.44%
2023/08/31	0	0.00	0.3	13.50	13.45	-0.3	378	-0.07%
2023/07/21	4	15.05	0	0.00	15.00	4	362	1.10%
2023/07/14	0	0.00	2	14.70	14.80	-2	390	-0.51%
2023/06/26	0	0.00	2	15.30	15.40	-2	428	-0.47%
2023/06/16	2	15.25	0	0.00	15.45	2	454	0.44%
2023/06/14	2	15.30	0	0.00	15.30	2	459	0.43%
2023/06/13	2	15.30	0	0.00	15.25	2	470	0.43%
2023/06/12	0	0.00	5	15.70	15.60	-5	455	-1.10%
2023/06/08	0	0.00	2	16.05	15.95	-2	475	-0.42%
2023/06/02	0	0.00	2	15.85	15.85	-2	521	-0.38%
2023/05/30	2	15.75	0	0.00	15.75	2	559	0.36%
2023/05/05	0	16.20	0	0.00	16.10	0	793	0.00%
2023/04/25	0	0.00	30	15.93	15.80	-30	1,127	-2.66%
2023/04/18	10	17.10	0	0.00	17.05	10	1,250	0.80%
2023/04/12	0	0.00	0.1	17.20	17.25	-0.1	1,477	0.00%
2023/04/11	0	0.00	0.1	17.25	17.30	-0.1	1,500	0.00%
2023/04/10	0	0.00	30.1	17.02	17.25	-30.1	1,587	-1.90%
2023/04/07	0	0.00	0	17.10	16.95	0	1,623	0.00%
2023/03/31	0	0.00	0	17.20	17.10	0	1,990	0.00%
2023/03/30	0	0.00	0	17.30	16.95	0	2,408	0.00%
2023/03/20	0	17.50	0	0.00	17.50	0	3,012	0.00%
2023/03/14	10	18.08	10	17.65	17.65	0	3,027	0.00%
2023/03/13	0	17.80	0	0.00	18.00	0	3,028	0.00%
2023/03/10	0	0.00	2	17.80	17.75	-2	3,016	-0.07%
2023/03/09	0	0.00	4	17.90	17.90	-4	3,005	-0.13%
2023/03/06	0	0.00	0	18.00	17.95	0	3,000	0.00%
2023/03/02	1	17.70	0	0.00	17.75	1	2,990	0.03%
2023/02/14	0.1	17.90	0	0.00	17.90	0.1	3,434	0.00%
2023/02/13	0	0.00	4	17.50	17.85	-4	3,433	-0.12%
2023/02/10	0	0.00	5	17.70	17.55	-5	3,420	-0.15%
2023/02/09	0	0.00	3	18.25	18.20	-3	3,371	-0.09%
2023/02/08	4	18.70	0	0.00	18.60	4	3,337	0.12%
2023/02/07	0	0.00	20	18.45	18.50	-20	3,312	-0.60%
2023/02/06	0	0.00	0	18.47	18.40	0	3,312	0.00%
2023/02/03	1	18.50	6.1	18.60	18.50	-5.1	3,296	-0.15%
2023/02/02	0	0.00	0	18.85	18.85	0	3,269	0.00%
2023/02/01	20	19.30	0	0.00	19.00	20	3,239	0.62%
2023/01/31	14	18.98	2	18.80	18.90	12	3,174	0.38%
2023/01/16	0	0.00	10	18.25	18.40	-10	2,991	-0.33%
2023/01/12	6	18.33	1	18.45	18.25	5	2,941	0.17%
2023/01/11	0	0.00	0	18.15	18.00	0	2,877	0.00%
2023/01/10	12	18.24	2	18.10	18.00	10	2,865	0.35%
2023/01/06	0	0.00	2	18.50	18.50	-2	2,819	-0.07%
2023/01/05	0	0.00	1	18.80	18.40	-1	2,830	-0.04%
2023/01/04	5	18.45	5	18.60	18.45	0	2,767	0.00%
2023/01/03	0	0.00	1	18.40	18.30	-1	2,741	-0.04%
2022/12/30	22	18.92	23	18.68	18.55	-1	2,718	-0.04%
2022/12/29	10	18.05	0	0.00	18.20	10	2,586	0.39%
2022/12/28	24	18.46	4	18.69	18.35	20	2,561	0.78%
2022/12/27	31.1	18.25	10.2	18.20	18.25	20.9	2,475	0.84%
2022/12/26	30	18.57	1	18.65	18.50	29	2,437	1.19%
2022/12/23	36.1	18.69	98	19.13	18.95	-62	2,347	-2.64%
2022/12/22	35.1	18.62	61	18.44	18.55	-25.9	2,085	-1.24%
2022/12/21	1	18.00	12	18.15	18.15	-11	1,682	-0.65%
2022/12/20	2.1	16.52	2	16.35	16.50	0.1	1,565	0.00%
2022/12/19	11	17.55	1	17.05	17.00	10	1,535	0.65%
2022/12/15	10	17.46	8	17.32	17.25	2	1,396	0.14%
2022/12/14	7.1	16.99	1	16.70	16.50	6	1,231	0.49%
2022/12/13	2	16.40	1	16.40	16.45	1	1,110	0.09%
2022/12/08	0	0.00	2	16.35	16.25	-2	1,029	-0.19%
2022/11/30	0	0.00	10	16.05	16.10	-10	987	-1.01%
2022/11/28	0	0.00	50	15.61	15.65	-50	983	-5.08%
2022/11/25	4	16.08	4	15.80	15.65	0	977	0.00%
2022/11/24	10	15.65	20	15.80	15.70	-10	966	-1.03%
2022/11/23	20	15.95	30	15.60	15.60	-10	957	-1.04%
2022/11/21	60	16.08	2	15.90	15.95	58	940	6.16%
2022/11/18	20	16.45	11	16.30	16.00	9	933	0.96%
2022/11/17	24	16.32	22	16.51	16.65	2	903	0.22%
2022/11/16	31	16.31	22	16.55	16.60	9	854	1.05%
2022/11/15	2	15.28	2	15.70	15.70	0	623	0.00%
2022/11/11	0	0.00	2	14.50	13.95	-2	546	-0.37%
2022/11/09	1	13.15	0	0.00	13.30	1	527	0.19%
2022/10/13	2	13.00	0	0.00	12.15	2	894	0.22%
2022/09/29	0	0.00	4	13.85	13.90	-4	940	-0.43%
2022/09/28	2	14.00	0	0.00	13.50	2	933	0.21%
2022/09/26	1	14.85	0	0.00	14.75	1	934	0.11%
2022/09/23	0	0.00	2	16.15	15.85	-2	938	-0.21%
2022/09/12	0	0.00	1	16.50	16.50	-1	1,043	-0.10%
2022/09/06	0	0.00	1	15.80	15.80	-1	1,073	-0.09%
2022/09/01	1	16.75	0	0.00	16.75	1	1,193	0.08%
2022/08/26	5	17.38	5	17.20	17.20	0	1,192	0.00%
2022/08/12	4	16.83	1	16.85	16.85	3	1,200	0.25%
2022/08/11	2	18.15	4	18.30	18.20	-2	1,097	-0.18%
2022/08/05	0	17.90	0	0.00	17.60	0	1,168	0.00%
2022/08/03	2	17.80	2	17.25	17.25	0	1,428	0.00%
2022/08/01	10	18.36	5	18.35	18.35	5	1,424	0.35%
2022/07/21	0	0.00	2	18.20	18.10	-2	1,375	-0.15%
2022/07/06	10	16.15	10	15.80	15.80	0	2,574	0.00%
2022/07/01	2	16.00	0	0.00	16.00	2	2,630	0.08%
2022/06/23	1	17.70	0	0.00	17.10	1	2,672	0.04%
2022/06/20	15	18.83	15	18.00	18.00	0	2,756	0.00%
2022/06/17	5	19.10	5	19.20	19.20	0	2,840	0.00%
2022/06/16	5	19.75	10	19.25	19.25	-5	2,879	-0.17%
2022/06/15	1	20.00	0	0.00	19.70	1	2,870	0.03%
2022/06/14	7	19.50	18	19.64	19.70	-11	2,873	-0.38%
2022/06/13	4	20.29	2	20.05	20.05	2	2,866	0.07%
2022/06/10	17	20.58	2	20.60	20.65	15	2,861	0.52%
2022/06/07	10	19.93	11	19.85	19.85	-1	2,865	-0.03%
2022/06/06	10	19.75	10	19.80	19.80	0	2,886	0.00%
2022/06/01	0	0.00	5	19.91	19.95	-5	3,022	-0.17%
2022/05/27	0	0.00	8	20.13	20.15	-8	3,116	-0.26%
2022/05/26	0	0.00	25	19.93	19.80	-25	3,282	-0.76%
2022/05/24	0	0.00	5	19.85	19.85	-5	3,369	-0.15%
2022/05/20	1	20.05	21	20.10	19.90	-20	3,667	-0.55%
2022/05/19	5	19.45	5	19.65	19.65	0	3,726	0.00%
2022/05/18	21	20.06	21	20.04	20.00	0	3,720	0.00%
2022/05/17	14	19.91	5	19.82	19.80	9	3,711	0.24%
2022/05/16	25	19.74	37	19.84	19.85	-12	3,702	-0.32%
2022/05/13	29	19.75	18	19.69	19.55	11	3,708	0.30%
2022/05/12	27	20.18	28	20.15	19.25	-1	3,663	-0.03%
2022/05/11	1	19.75	3	19.85	19.95	-2	3,439	-0.06%
2022/05/09	2	18.00	0	0.00	18.15	2	3,402	0.06%
2022/05/03	0	0.00	20	19.65	19.65	-20	3,440	-0.58%
2022/04/25	3	20.55	0	0.00	20.30	3	3,438	0.09%
2022/04/21	26	22.37	25	21.74	21.70	1	3,395	0.03%
2022/04/20	11	23.07	5	22.35	22.40	6	3,372	0.18%
2022/04/19	54	23.07	3	22.95	22.95	51	3,322	1.54%
2022/04/18	6	24.13	3	24.22	22.90	3	3,297	0.09%
2022/04/15	49	24.22	58	24.52	23.70	-9	3,217	-0.28%
2022/04/14	161	23.48	85	24.06	24.20	76	2,977	2.55%	大買/
2022/04/13	21	22.04	17	23.12	23.75	4	2,554	0.16%
2022/04/12	20	21.65	0	0.00	21.60	20	2,363	0.85%
2022/04/11	0	0.00	1	21.75	21.55	-1	2,334	-0.04%
2022/04/08	0	0.00	2	20.98	21.40	-2	2,321	-0.09%
2022/04/07	3	20.72	1	21.20	20.70	2	2,313	0.09%
2022/03/30	0	0.00	1	21.10	21.15	-1	2,321	-0.04%
2022/03/25	1	22.05	2	22.18	21.95	-1	2,321	-0.04%
2022/03/24	3	22.20	1	22.40	22.15	2	2,321	0.09%
2022/03/23	1.9	21.97	1	22.15	21.90	0.9	2,321	0.04%
2022/03/22	3	21.85	19	22.03	22.25	-16	2,301	-0.70%
2022/03/21	1	21.40	1	21.75	21.50	0	2,223	0.00%
2022/03/17	0	0.00	1	21.10	21.00	-1	2,243	-0.04%
2022/03/14	10	21.55	0	0.00	21.80	10	2,293	0.44%
2022/03/11	1	21.55	0.1	21.55	21.50	0.9	2,324	0.04%
2022/03/10	0	0.00	22	21.35	21.35	-22	2,309	-0.95%
2022/03/08	2	22.10	8	21.17	20.50	-6	2,309	-0.26%
2022/03/07	5	21.10	1	21.20	21.10	4	2,229	0.18%
2022/03/04	21	21.90	20	21.62	21.60	1	2,207	0.05%
2022/03/03	1	21.75	0	0.00	21.80	1	2,212	0.05%
2022/03/02	6	21.77	8	21.89	21.75	-2	2,262	-0.09%
2022/03/01	3	22.27	30	21.90	21.75	-27	2,301	-1.17%
2022/02/25	1	20.95	31	20.98	20.90	-30	2,297	-1.31%
2022/02/24	2	21.10	2	20.40	20.20	0	2,318	0.00%
2022/02/23	0	0.00	1	21.05	21.05	-1	2,286	-0.04%
2022/02/22	3	20.97	2	21.23	21.20	1	2,230	0.04%
2022/02/21	1	20.15	38	20.44	20.60	-37	2,015	-1.84%
2022/02/16	0	0.00	14	19.30	19.30	-14	2,055	-0.68%
2022/02/15	84	19.31	20	19.27	19.20	64	2,082	3.07%
2022/02/14	5	19.80	5	19.80	19.80	0	2,130	0.00%
2022/02/11	5	20.20	5	20.25	20.25	0	2,151	0.00%
2022/02/10	10	20.40	0	0.00	20.35	10	2,257	0.44%
2022/02/09	15	20.37	0	0.00	20.40	15	2,378	0.63%
2022/02/08	1	20.25	6	20.04	20.30	-5	2,373	-0.21%
2022/02/07	2	19.30	7	19.39	19.75	-5	2,369	-0.21%
2022/01/25	2	19.40	2	19.00	19.00	0	2,426	0.00%
2022/01/21	10	20.15	10	19.75	19.75	0	2,451	0.00%
2022/01/20	0	0.00	6	20.07	20.05	-6	2,446	-0.25%
2022/01/19	12	19.73	11	19.60	19.60	1	2,437	0.04%
2022/01/18	15	20.15	16.1	19.90	19.90	-1.1	2,442	-0.04%
2022/01/17	20	19.68	20	19.99	20.00	0	2,457	0.00%
2022/01/14	30	20.18	24	19.92	19.90	6	2,521	0.24%
2022/01/13	15	20.13	17	20.37	20.35	-2	2,595	-0.08%
2022/01/12	0	0.00	1	19.90	19.95	-1	2,597	-0.04%
2022/01/11	10	20.28	10	19.85	19.85	0	2,605	0.00%
2022/01/10	10	20.10	10	20.33	20.20	0	2,613	0.00%
2022/01/05	1	20.80	0	0.00	20.80	1	2,657	0.04%
2022/01/04	10	21.05	0	0.00	20.95	10	2,704	0.37%
2022/01/03	10	21.05	0	0.00	21.20	10	2,720	0.37%
2021/12/30	30	21.37	2	21.35	21.25	28	2,734	1.02%
2021/12/28	3	21.50	5	21.39	21.35	-2	2,792	-0.07%
2021/12/27	1	21.35	0	0.00	21.35	1	2,858	0.03%
2021/12/24	6	21.98	5	21.70	21.70	1	2,882	0.03%
2021/12/23	15	21.93	17	22.01	22.00	-2	2,915	-0.07%
2021/12/22	5	22.15	5	22.00	22.00	0	2,961	0.00%
2021/12/21	10	21.99	10	22.10	22.45	0	2,987	0.00%
2021/12/20	13	22.55	0	0.00	22.45	13	2,998	0.43%
2021/12/17	5	22.35	6	22.33	22.30	-1	2,994	-0.03%
2021/12/16	20	22.31	0	0.00	22.15	20	3,013	0.66%
2021/12/15	6	22.70	1	22.65	22.55	5	3,078	0.16%
2021/12/14	1	21.90	0	0.00	22.60	1	3,209	0.03%
2021/12/13	0	0.00	20	22.35	22.55	-20	3,373	-0.59%
2021/12/08	3	22.32	0	0.00	22.25	3	3,985	0.08%
2021/12/07	0	0.00	17	22.55	22.60	-17	4,084	-0.42%
2021/12/03	17	21.55	0	0.00	21.60	17	4,293	0.40%
2021/12/02	1	21.10	2	21.18	21.10	-1	4,331	-0.02%
2021/12/01	6	20.78	8.5	20.97	21.10	-2.5	4,398	-0.06%
2021/11/30	1	20.80	1	21.05	20.80	0	4,515	0.00%
2021/11/25	1	23.50	0	0.00	22.75	1	5,144	0.02%
2021/11/24	0	0.00	10	22.92	23.20	-10	5,171	-0.19%
2021/11/23	2	21.80	4	22.04	21.75	-2	5,073	-0.04%
2021/11/22	1	21.35	0	0.00	21.40	1	5,175	0.02%
2021/11/19	1	21.45	0	0.00	21.40	1	5,185	0.02%
2021/11/18	1	22.00	4	21.86	21.85	-3	5,245	-0.06%
2021/11/17	0	0.00	1	21.85	21.85	-1	5,282	-0.02%
2021/11/16	0	0.00	1	21.65	21.55	-1	5,326	-0.02%
2021/11/15	5	22.15	4	22.11	22.00	1	5,368	0.02%
2021/11/12	62	21.62	10	21.60	21.65	52	5,424	0.96%
2021/11/11	12	21.85	8	21.81	21.50	4	5,461	0.07%
2021/11/10	7	21.61	5	21.30	21.30	2	5,424	0.04%
2021/11/09	31	21.30	11	21.55	21.85	20	5,472	0.37%
2021/11/08	11	21.67	5	21.92	21.55	6	5,477	0.11%
2021/11/05	3	20.52	1	20.50	20.55	2	5,445	0.04%
2021/11/04	1	20.75	0	0.00	20.80	1	5,501	0.02%
2021/11/03	0	0.00	1	21.00	21.10	-1	5,576	-0.02%
2021/11/02	15	21.17	15	20.42	20.35	0	5,609	0.00%
2021/11/01	12	21.18	11	21.15	21.10	1	5,660	0.02%
2021/10/25	5	21.10	6	21.47	21.50	-1	6,229	-0.02%
2021/10/22	1	20.95	0	0.00	21.15	1	6,406	0.02%
2021/10/21	5	22.25	6	21.92	22.25	-1	6,505	-0.02%
2021/10/20	1	21.20	1	21.40	20.90	0	6,552	0.00%
2021/10/19	13	20.95	16	21.17	21.15	-3	6,743	-0.04%
2021/10/18	25	21.10	25	20.83	21.00	0	6,958	0.00%
2021/10/15	0	0.00	1	20.60	20.85	-1	7,524	-0.01%
2021/10/14	15	20.07	20	20.38	20.30	-5	8,194	-0.06%
2021/10/13	20	20.70	20	20.08	20.05	0	8,545	0.00%
2021/10/12	16	20.84	11	21.22	20.55	5	8,867	0.06%
2021/10/07	1	21.00	13	20.90	20.95	-12	9,363	-0.13%
2021/10/06	6	21.13	5	21.00	20.50	1	9,928	0.01%
2021/10/05	0	0.00	35	20.33	21.20	-35	10,689	-0.33%
2021/10/04	2	20.68	0	0.00	20.30	2	11,319	0.02%
2021/10/01	2	23.00	0.1	22.35	22.50	1.9	11,874	0.02%
2021/09/30	2	22.93	2	23.15	23.40	0	12,189	0.00%
2021/09/29	10	22.76	3	22.42	22.40	7	12,732	0.05%
2021/09/28	7	22.91	6	23.18	22.75	1	13,401	0.01%
2021/09/27	3	23.37	4	24.01	23.40	-1	14,104	-0.01%
2021/09/24	21	23.88	4	23.99	23.85	17	15,129	0.11%
2021/09/23	19	23.94	6	24.36	23.80	13	15,830	0.08%
2021/09/22	10	23.99	2	24.08	23.80	8	16,864	0.05%
2021/09/17	1	25.35	0	25.32	25.65	1	17,104	0.01%
2021/09/16	2	25.43	3	25.67	25.35	-1	17,519	-0.01%
2021/09/15	1	25.25	4	25.20	25.20	-3	17,415	-0.02%
2021/09/14	1	25.25	2	25.38	25.70	-1	17,573	-0.01%
2021/09/13	23	26.10	26	26.21	26.35	-3	17,574	-0.02%
2021/09/10	1	25.00	21	25.44	25.05	-20	17,115	-0.12%
2021/09/09	2	24.55	12	24.18	24.65	-10	16,975	-0.06%
2021/09/08	5	24.37	3	24.40	23.80	2	16,936	0.01%
2021/09/07	5	23.95	1	23.75	23.75	4	16,763	0.02%
2021/09/06	13	24.67	13	24.71	24.30	0	16,726	0.00%
2021/09/03	39	24.80	9	25.04	24.60	30	16,653	0.18%
2021/09/02	18	25.03	11	24.71	24.75	7	16,563	0.04%
2021/09/01	39.5	25.87	10	25.80	25.90	29.5	16,478	0.18%
2021/08/31	2	25.35	2	24.88	25.35	0	16,164	0.00%
2021/08/30	5	24.33	2	24.10	23.95	3	15,885	0.02%
2021/08/27	0	0.00	4	23.14	23.70	-4	15,848	-0.03%
2021/08/26	7	23.96	8	23.75	23.05	-1	15,825	-0.01%
2021/08/25	4	22.66	0	0.00	22.65	4	15,814	0.03%
2021/08/24	2	22.15	5	22.82	22.75	-3	15,822	-0.02%
2021/08/23	2	22.38	4	22.39	22.55	-2	15,888	-0.01%
2021/08/20	1	20.50	13	20.96	21.15	-12	16,038	-0.07%
2021/08/19	7	21.12	1	22.40	20.70	6	16,115	0.04%
2021/08/18	7	21.36	20	22.14	22.60	-13	16,065	-0.08%
2021/08/17	16	21.46	14	22.11	21.45	2	16,001	0.01%
2021/08/16	20	23.71	18	22.89	22.85	2	15,973	0.01%
2021/08/13	3	23.73	0	0.00	23.60	3	16,000	0.02%
2021/08/12	8	24.51	7	24.43	24.65	1	15,995	0.01%
2021/08/11	5	23.51	6	23.10	22.85	-1	15,976	-0.01%
2021/08/10	4	23.79	2	23.83	23.45	2	15,967	0.01%
2021/08/09	18	24.81	3	25.20	24.50	15	15,973	0.09%
2021/08/06	3	24.70	2	25.10	24.50	1	16,014	0.01%
2021/08/05	7	24.99	0	0.00	24.50	7	16,087	0.04%
2021/08/04	10	26.44	10	25.80	25.80	0	16,209	0.00%
2021/08/03	2	26.55	0	0.00	26.55	2	16,777	0.01%
2021/08/02	5	26.43	8	26.86	27.10	-3	17,094	-0.02%
2021/07/30	6	26.69	8	26.36	26.00	-2	17,130	-0.01%
2021/07/29	7	26.09	11	26.54	26.85	-4	17,412	-0.02%
2021/07/28	9	26.26	10	26.04	25.65	-1	17,922	-0.01%
2021/07/27	6	25.73	2	26.68	25.35	4	17,947	0.02%
2021/07/26	1	26.50	1	27.05	26.35	0	18,560	0.00%
2021/07/23	4	26.71	38	26.39	26.30	-34	18,804	-0.18%
2021/07/22	40	25.29	28	26.16	25.30	12	18,623	0.06%
2021/07/21	39	27.04	11	28.07	26.00	28	18,447	0.15%
2021/07/20	24	28.21	37	28.13	28.20	-13	17,911	-0.07%
2021/07/19	7	28.32	67	28.90	28.95	-60	17,300	-0.35%
2021/07/16	11	26.84	15	26.72	26.35	-4	17,316	-0.02%
2021/07/15	7	25.61	17	25.97	26.50	-10	17,134	-0.06%
2021/07/14	97	24.61	11	24.73	24.10	86	16,955	0.51%
2021/07/13	88	26.89	11	27.24	26.75	77	16,875	0.46%
2021/07/12	20	29.54	34	29.32	29.70	-14	16,667	-0.08%
2021/07/09	28	27.70	21	27.63	27.00	7	16,221	0.04%
2021/07/08	19	27.36	15	27.55	27.90	4	15,633	0.03%
2021/07/07	26	26.65	16	26.03	25.40	10	15,081	0.07%
2021/07/06	35	27.59	26	27.01	26.80	9	14,806	0.06%
2021/07/05	20	27.99	348	27.85	28.25	-328	14,347	-2.29%	大賣/鉅額交易
2021/07/02	311	23.53	40	23.87	25.70	271	13,937	1.94%	大買/鉅額交易
2021/07/01	90	24.17	44	24.32	23.40	46	13,299	0.35%
2021/06/30	21	25.37	518	25.60	25.70	-497	12,611	-3.94%	大賣/鉅額交易
2021/06/29	526	23.37	46	22.97	23.40	480	12,068	3.98%	大買/鉅額交易
2021/06/28	5	19.70	8	21.03	21.30	-3	11,061	-0.03%
2021/06/25	21	19.77	42	19.45	19.40	-21	10,780	-0.19%
2021/06/24	31	18.11	11	18.30	18.45	20	10,268	0.19%
2021/06/23	44	18.19	44	18.10	17.75	0	10,220	0.00%
2021/06/22	0	0.00	2	17.80	17.80	-2	10,043	-0.02%
2021/06/21	4	17.25	4	16.75	16.75	0	9,917	0.00%
2021/06/18	7	17.51	2	17.35	17.40	5	9,909	0.05%
2021/06/16	7	17.69	10	17.63	17.25	-3	9,955	-0.03%
2021/06/15	10	17.40	10	17.65	17.65	0	9,965	0.00%
2021/06/10	5	16.80	0	0.00	17.60	5	9,982	0.05%
2021/06/03	10	18.10	0	0.00	17.90	10	9,951	0.10%
2021/06/02	16	17.93	16	17.93	17.90	0	9,949	0.00%
2021/05/31	0	0.00	7	17.99	17.35	-7	9,969	-0.07%
2021/05/28	3	16.95	201	16.80	17.20	-198	9,866	-2.01%	大賣/鉅額交易
2021/05/27	2	16.45	2	16.38	16.10	0	9,747	0.00%
2021/05/25	22	15.73	20	15.41	15.40	2	9,760	0.02%
2021/05/24	2	16.20	2	15.90	15.75	0	9,866	0.00%
2021/05/19	0	0.00	7	16.56	16.40	-7	10,289	-0.07%
2021/05/18	201	14.87	3	15.03	15.40	198	10,488	1.89%	大買/鉅額交易
2021/05/17	2	14.05	0	0.00	14.00	2	10,805	0.02%
2021/05/14	11	16.23	7	15.71	15.55	4	10,867	0.04%
2021/05/13	20	16.56	5	17.35	16.50	15	10,960	0.14%
2021/05/12	11	20.03	11	18.37	18.30	0	11,111	0.00%
2021/05/11	5	21.76	11	22.27	20.30	-6	11,210	-0.05%
2021/05/10	13	21.13	30	21.11	21.35	-17	11,025	-0.15%
2021/05/07	0	0.00	3	19.35	19.70	-3	11,106	-0.03%
2021/05/06	24	20.84	31	21.03	20.00	-7	11,081	-0.06%
2021/05/05	31	20.66	27	20.22	20.50	4	10,674	0.04%
2021/05/04	14	20.73	6	21.23	19.85	8	10,120	0.08%
2021/05/03	40	22.31	20	22.16	22.05	20	9,971	0.20%
2021/04/29	10	20.45	38	19.17	20.50	-28	9,220	-0.30%
2021/04/28	2	18.60	9	18.84	18.65	-7	8,860	-0.08%
2021/04/27	0	0.00	10	18.90	18.70	-10	8,847	-0.11%
2021/04/26	0	0.00	8	19.09	18.85	-8	8,818	-0.09%
2021/04/23	30	18.99	8	18.91	18.95	22	8,797	0.25%
2021/04/22	18	20.52	15	20.76	19.25	3	8,774	0.03%
2021/04/21	25	19.62	20.1	19.74	20.00	4.9	8,410	0.06%
2021/04/20	38.1	19.92	20	19.78	19.80	18.1	8,279	0.22%
2021/04/19	13	20.23	13.7	20.47	20.45	-0.7	8,262	-0.01%
2021/04/16	32	20.09	32	20.41	19.95	0	8,084	0.00%
2021/04/15	14	19.33	42	19.78	19.85	-28	7,951	-0.35%
2021/04/14	20	18.63	2	19.00	18.35	18	7,853	0.23%
2021/04/13	21	18.92	1	18.50	18.50	20	7,926	0.25%
2021/04/12	15	19.23	10	19.25	19.25	5	7,975	0.06%
2021/04/09	20	19.33	1	19.70	19.55	19	7,956	0.24%
2021/04/08	7	19.28	26	19.68	20.10	-19	7,894	-0.24%
2021/04/07	13	19.02	0.3	18.90	18.85	12.7	7,808	0.16%
2021/04/06	21	19.34	14	19.51	19.55	7	7,882	0.09%
2021/04/01	1	17.80	15	18.26	18.95	-14	7,638	-0.18%
2021/03/31	27	17.30	22	17.25	17.25	5	7,721	0.06%
2021/03/30	7	18.21	3	17.90	17.95	4	7,698	0.05%
2021/03/29	1	17.90	12	17.81	18.05	-11	7,739	-0.14%
2021/03/26	16	17.31	5	17.35	17.30	11	7,888	0.14%
2021/03/25	8	17.71	0	0.00	17.60	8	8,156	0.10%
2021/03/24	5	17.49	6	17.50	17.50	-1	8,238	-0.01%
2021/03/23	21	17.69	7	17.55	17.55	14	8,487	0.16%
2021/03/22	7	17.69	1	17.80	17.75	6	8,678	0.07%
2021/03/18	1	17.70	1	17.45	18.35	0	9,057	0.00%
2021/03/17	0	0.00	1	17.55	17.50	-1	9,150	-0.01%
2021/03/16	2	17.60	0	0.00	17.40	2	9,459	0.02%
2021/03/08	5	17.79	3	17.75	17.70	2	9,318	0.02%
2021/03/05	8	17.53	8	18.15	17.00	0	9,307	0.00%
2021/03/04	9	19.48	1	18.70	18.60	8	9,217	0.09%
2021/02/26	1	19.50	1	19.45	19.40	0	9,089	0.00%
2021/02/25	1	19.70	5	20.00	19.60	-4	9,044	-0.04%
2021/02/24	1	19.65	100	19.76	19.55	-99	8,991	-1.10%
2021/02/23	101	20.75	9	20.51	20.40	92	8,908	1.03%	大買/
2021/02/22	5	21.00	7	21.19	20.50	-2	8,881	-0.02%
2021/02/19	28	20.47	8	20.58	20.50	20	8,750	0.23%
2021/02/18	6	19.49	11	19.95	20.30	-5	8,673	-0.06%
2021/02/17	1	19.15	1	18.95	19.20	0	8,467	0.00%
2021/02/05	0	0.00	7	18.15	18.25	-7	8,103	-0.09%
2021/02/04	11	17.43	24	17.32	17.65	-13	8,041	-0.16%
2021/02/03	3	17.88	19	18.03	18.15	-16	7,814	-0.20%
2021/02/02	8	17.38	16	17.67	17.80	-8	7,513	-0.11%
2021/02/01	22	16.82	7	16.96	17.30	15	7,184	0.21%
2021/01/29	9	17.05	19	16.73	17.25	-10	6,736	-0.15%
2021/01/28	17	15.76	18	15.85	15.70	-1	6,273	-0.02%
2021/01/27	3	15.75	0	0.00	15.45	3	6,141	0.05%
2021/01/26	31	15.67	19	15.71	15.45	12	6,053	0.20%
2021/01/25	4	14.50	4	15.00	14.80	0	5,864	0.00%
2021/01/15	3	13.90	6	14.00	13.85	-3	5,612	-0.05%
2021/01/14	2	14.63	5	14.60	14.60	-3	5,545	-0.05%
2021/01/13	10	14.48	20	14.60	14.70	-10	5,516	-0.18%
2021/01/12	20	15.04	70	14.54	14.25	-50	5,472	-0.91%
2021/01/11	15	15.48	23	15.55	15.50	-8	5,381	-0.15%
2021/01/08	2	15.40	1	15.95	15.55	1	5,332	0.02%
2021/01/07	6	15.72	10	16.05	16.35	-4	5,078	-0.08%
2021/01/06	50	16.20	0	0.00	15.30	50	4,837	1.03%
2021/01/05	7	15.74	7	16.04	15.65	0	4,663	0.00%
2021/01/04	10	15.53	23	15.66	15.50	-13	4,529	-0.29%
2020/12/31	6	15.50	6	15.65	15.45	0	4,463	0.00%
2020/12/30	54	16.06	37	15.87	15.60	17	4,389	0.39%
2020/12/29	25	15.76	19	16.22	15.45	6	4,154	0.14%
2020/12/28	11	15.68	12	15.60	15.60	-1	3,966	-0.03%
2020/12/25	9	15.40	17	15.59	16.20	-8	3,824	-0.21%
2020/12/24	1	15.10	1	14.85	14.85	0	3,547	0.00%
2020/12/22	16	15.83	18	15.83	14.60	-2	3,383	-0.06%
2020/12/21	36	15.77	49	15.88	15.90	-13	3,177	-0.41%
2020/12/18	7	15.16	12	15.05	15.15	-5	2,860	-0.17%
2020/12/17	18	15.28	20	15.54	15.10	-2	2,734	-0.07%
2020/12/16	20	15.45	26	15.02	15.55	-6	2,477	-0.24%
2020/12/15	58	14.69	28	14.63	14.15	30	2,259	1.33%
2020/12/14	0	0.00	1	13.55	13.95	-1	1,878	-0.05%
2020/12/11	0	0.00	2	13.88	12.90	-2	1,771	-0.11%
2020/12/10	14	13.93	7	13.83	14.10	7	1,628	0.43%
2020/12/08	0	0.00	1	12.80	12.85	-1	1,302	-0.08%
2020/12/04	0	0.00	1	12.50	12.50	-1	1,282	-0.08%
2020/12/03	0	0.00	18	12.43	12.40	-18	1,269	-1.42%
2020/12/02	0	0.00	1	12.75	12.60	-1	1,260	-0.08%
2020/12/01	9	13.42	2	13.05	13.05	7	1,236	0.57%
2020/11/27	6	12.95	0	0.00	13.00	6	1,173	0.51%
2020/11/25	2	12.75	0	0.00	12.80	2	1,151	0.17%
2020/11/24	1	12.70	0	0.00	12.60	1	1,147	0.09%
2020/11/20	5	13.00	4	13.06	13.60	1	1,106	0.09%
2020/11/19	2	13.43	12	13.57	13.40	-10	1,038	-0.96%
2020/11/18	5	12.77	4	12.48	13.20	1	896	0.11%
2020/11/17	14	12.22	0	0.00	12.00	14	760	1.84%
2020/11/16	0	0.00	1	11.95	11.95	-1	662	-0.15%
2020/11/13	5	10.86	15	10.05	10.90	-10	576	-1.73%
2020/11/12	15	10.70	2	10.68	10.60	13	531	2.45%
2020/11/10	0	0.00	1	9.36	9.28	-1	440	-0.23%
2020/11/03	3	9.07	2	9.14	9.16	1	440	0.23%
2020/10/28	0	0.00	1	9.10	9.17	-1	442	-0.23%
2020/10/23	1	9.28	0	0.00	9.28	1	434	0.23%
2020/09/25	1	8.50	0	0.00	8.60	1	449	0.22%
2020/09/24	2	8.84	0	0.00	8.76	2	447	0.45%
2020/09/23	1	9.20	0	0.00	9.22	1	436	0.23%
2020/09/18	2	9.62	0	0.00	9.61	2	423	0.47%
2020/09/11	2	9.50	0	0.00	9.59	2	450	0.44%
2020/09/09	1	10.00	0	0.00	10.00	1	428	0.23%
2020/09/07	0	0.00	10	10.48	10.50	-10	402	-2.48%
2020/09/04	1	10.10	5	10.00	10.15	-4	390	-1.03%
2020/09/03	7	10.04	0	0.00	10.15	7	385	1.82%
2020/09/02	2	10.00	5	10.00	10.00	-3	370	-0.81%
2020/08/31	0	0.00	1	10.00	10.05	-1	348	-0.29%
2020/08/28	6	10.03	0	0.00	9.87	6	324	1.85%
2020/07/30	0	0.00	2	7.99	8.00	-2	199	-1.00%
2020/07/28	2	7.80	0	0.00	7.70	2	209	0.96%
2020/07/23	0	0.00	3	8.10	8.09	-3	224	-1.33%
2020/07/21	3	8.01	3	8.05	8.05	0	229	0.00%
2020/07/15	3	8.11	2	8.02	8.02	1	231	0.43%
2020/07/13	2	8.41	0	0.00	8.34	2	233	0.86%
2020/07/10	0	0.00	2	8.43	8.43	-2	248	-0.81%
2020/07/06	2	8.39	0	0.00	8.42	2	276	0.72%
2020/07/03	0	0.00	1	8.39	8.38	-1	273	-0.37%
2020/06/23	0	0.00	2	8.58	8.54	-2	273	-0.73%
2020/06/17	0	0.00	3	8.12	8.05	-3	251	-1.19%
2020/06/16	3	8.03	0	0.00	7.92	3	255	1.17%
2020/06/10	0	0.00	2	8.28	8.28	-2	282	-0.71%
2020/06/04	0	0.00	2	7.99	7.95	-2	306	-0.65%
2020/05/22	2	8.01	0	0.00	7.93	2	340	0.59%
2020/05/19	3	8.05	3	8.06	8.06	0	349	0.00%
2020/05/15	2	7.82	2	7.88	7.87	0	357	0.00%
2020/05/05	2	8.55	2	8.60	8.53	0	415	0.00%
2020/05/04	0	0.00	1	8.10	8.35	-1	423	-0.24%
2020/04/23	2	8.13	0	0.00	8.06	2	616	0.32%
2020/04/14	0	0.00	2	8.54	8.66	-2	874	-0.23%
2020/04/06	3	7.05	0	0.00	7.05	3	838	0.36%
2020/03/31	0	0.00	3	7.18	7.11	-3	840	-0.36%
2020/03/16	2	6.73	2	6.70	6.60	0	838	0.00%
2020/03/12	1	7.31	0	0.00	7.32	1	814	0.12%
2020/03/04	2	8.51	0	0.00	8.52	2	790	0.25%
2020/03/02	2	8.50	2	8.43	8.43	0	786	0.00%
2020/02/17	2	9.16	2	9.00	9.00	0	755	0.00%
2020/02/12	0	0.00	2	9.15	9.25	-2	736	-0.27%
2020/02/10	2	8.86	0	0.00	8.93	2	741	0.27%
2020/02/06	2	9.40	3	9.28	9.28	-1	721	-0.14%
2020/02/03	1	8.88	1	8.88	9.00	0	683	0.00%
2020/01/30	0	0.00	1	10.80	10.80	-1	596	-0.17%
2020/01/20	3	12.00	0	0.00	12.00	3	579	0.52%
2020/01/17	1	10.90	0	0.00	11.20	1	505	0.20%
2020/01/16	1	11.20	8	11.20	10.95	-7	478	-1.46%
2020/01/15	0	0.00	4	10.91	11.50	-4	433	-0.92%
2020/01/14	3	11.10	4	11.06	11.10	-1	344	-0.29%
2020/01/07	0	0.00	1	9.13	9.15	-1	199	-0.50%
2020/01/03	2	9.27	0	0.00	9.23	2	202	0.99%
2019/12/31	0	0.00	10	9.33	9.33	-10	209	-4.78%
2019/12/30	0	0.00	2	9.35	9.35	-2	216	-0.92%
2019/12/27	2	9.33	0	0.00	9.38	2	213	0.93%
2019/12/26	10	9.36	0	0.00	9.33	10	212	4.71%
2019/12/20	0	0.00	1	9.20	9.26	-1	206	-0.48%
2019/12/18	1	9.03	0	0.00	9.08	1	201	0.50%
2019/12/16	2	9.05	2	9.02	9.02	0	205	0.00%
2019/12/12	0	0.00	4	9.15	9.05	-4	200	-2.00%
2019/12/04	0	0.00	1	8.74	8.74	-1	200	-0.50%
2019/12/02	0	0.00	1	8.75	8.74	-1	236	-0.42%
2019/11/18	2	8.62	2	8.70	8.64	0	266	0.00%
2019/11/12	0	0.00	1	8.85	8.80	-1	259	-0.39%
2019/11/08	1	8.61	0	0.00	8.60	1	253	0.39%
2019/11/07	2	8.65	2	8.70	8.73	0	248	0.00%
2019/10/23	2	8.86	2	8.88	8.88	0	277	0.00%
2019/10/21	2	9.15	0	0.00	9.00	2	286	0.70%
2019/10/08	2	9.31	2	9.34	9.20	0	408	0.00%
2019/10/07	0	0.00	2	9.48	9.38	-2	450	-0.44%
2019/10/04	0	0.00	2	9.03	9.34	-2	461	-0.43%
2019/10/03	0	0.00	1	8.94	8.83	-1	460	-0.22%
2019/10/01	1	8.80	0	0.00	8.79	1	477	0.21%
2019/09/27	2	8.89	0	0.00	8.80	2	477	0.42%
2019/09/25	0	0.00	6	9.06	9.07	-6	465	-1.29%
2019/09/23	2	9.12	0	0.00	9.10	2	464	0.43%
2019/09/20	6	9.26	0	0.00	9.10	6	459	1.30%
2019/09/12	5	9.27	4	9.31	9.22	1	449	0.22%
2019/09/05	2	9.84	0	0.00	9.46	2	433	0.46%
2019/07/24	0	0.00	3	9.95	9.86	-3	335	-0.89%
2019/07/15	10	9.75	0	0.00	9.85	10	260	3.83%
2019/07/11	0	0.00	1	9.19	9.26	-1	200	-0.50%
2019/06/12	3	7.53	0	0.00	7.51	3	161	1.85%
2019/05/17	0	0.00	1	7.96	7.95	-1	197	-0.51%
2019/04/19	0	0.00	5	8.64	8.64	-5	181	-2.75%
2019/04/01	0	0.00	1	8.75	8.75	-1	168	-0.59%
2019/03/28	1	8.80	0	0.00	8.85	1	198	0.50%
2019/03/07	0	0.00	4	9.25	9.30	-4	186	-2.15%
2019/03/06	4	9.30	0	0.00	9.30	4	185	2.15%
2019/01/24	2	8.97	0	0.00	8.99	2	176	1.13%
2019/01/23	1	9.01	0	0.00	9.04	1	179	0.56%
2018/11/14	0	0.00	2	8.15	8.15	-2	298	-0.67%
2018/11/13	0	0.00	2	8.16	8.10	-2	300	-0.67%
2018/11/05	2	8.00	0	0.00	8.00	2	312	0.64%
2018/11/01	2	7.99	0	0.00	8.05	2	307	0.65%
2018/10/30	0	0.00	2	7.96	7.98	-2	317	-0.63%
2018/10/29	2	8.05	0	0.00	8.05	2	328	0.61%
2018/10/19	0	0.00	3	8.06	8.15	-3	360	-0.83%
2018/10/11	1	8.30	0	0.00	8.30	1	396	0.25%
2018/10/05	2	9.70	4	9.66	9.45	-2	373	-0.54%
2018/10/04	2	9.96	0	0.00	9.91	2	370	0.54%
2018/10/03	0	0.00	2	10.00	9.94	-2	371	-0.54%
2018/09/26	2	10.25	0	0.00	10.15	2	445	0.45%
2018/09/25	2	10.05	4	10.15	10.10	-2	444	-0.45%
2018/09/21	2	10.15	0	0.00	10.10	2	441	0.45%
2018/09/20	2	9.97	2	10.05	10.10	0	437	0.00%
2018/09/19	0	0.00	1	9.88	10.20	-1	430	-0.23%
2018/09/18	3	9.65	2	9.82	9.70	1	418	0.24%
2018/09/14	2	9.65	2	9.63	9.58	0	418	0.00%
2018/09/13	2	9.45	2	9.65	9.46	0	418	0.00%
2018/09/12	4	9.49	4	9.56	9.41	0	417	0.00%
2018/09/10	0	0.00	2	10.00	9.48	-2	413	-0.48%
2018/08/27	0	0.00	1	10.45	10.45	-1	589	-0.17%
2018/08/24	2	10.65	0	0.00	10.60	2	715	0.28%
2018/08/23	1	11.00	1	10.80	10.95	0	716	0.00%
2018/08/16	1	10.40	1	10.25	10.25	0	714	0.00%
2018/08/06	1	11.75	1	11.90	11.75	0	736	0.00%
2018/08/03	1	11.65	1	11.80	11.50	0	731	0.00%
2018/08/02	0	0.00	1	11.30	11.30	-1	718	-0.14%
2018/08/01	2	11.40	1	11.65	11.40	1	720	0.14%
2018/07/30	0	0.00	2	11.40	11.30	-2	718	-0.28%
2018/07/27	0	0.00	1	11.30	11.35	-1	717	-0.14%
2018/07/26	2	11.65	0	0.00	11.30	2	717	0.28%
2018/07/25	1	11.30	4	11.38	11.70	-3	698	-0.43%
2018/07/12	1	10.45	1	10.60	10.85	0	794	0.00%
2018/07/11	0	0.00	1	10.70	10.60	-1	800	-0.12%
2018/07/10	1	10.55	1	10.70	10.75	0	804	0.00%
2018/07/09	2	10.40	1	10.10	10.35	1	808	0.12%
2018/07/06	1	10.20	0	0.00	10.50	1	807	0.12%
2018/07/05	6	11.32	2	11.25	11.05	4	807	0.50%
2018/07/04	1	12.00	3	12.15	12.10	-2	795	-0.25%
2018/07/03	1	12.60	1	12.60	12.50	0	809	0.00%
2018/07/02	0	0.00	1	12.70	12.60	-1	819	-0.12%
2018/06/29	3	12.60	0	0.00	12.60	3	865	0.35%
2018/06/27	1	12.55	0	0.00	12.60	1	904	0.11%
2018/06/26	0	0.00	2	12.70	12.65	-2	909	-0.22%
2018/06/20	0	0.00	1	12.90	13.00	-1	962	-0.10%
2018/06/15	5	13.35	0	0.00	13.20	5	971	0.51%
2018/06/14	1	13.35	0	0.00	13.30	1	973	0.10%
2018/06/13	2	13.45	0	0.00	13.30	2	973	0.21%
2018/06/11	1	13.40	1	13.35	13.35	0	970	0.00%
2018/06/07	1	14.05	1	14.25	13.95	0	965	0.00%
2018/06/06	1	14.05	0	0.00	14.00	1	980	0.10%
2018/06/05	0	0.00	2	14.15	14.15	-2	981	-0.20%
2018/06/04	6	14.09	6	14.00	14.35	0	963	0.00%
2018/06/01	8	13.61	9	13.76	14.05	-1	852	-0.12%
2018/05/22	0	0.00	1	12.95	12.95	-1	927	-0.11%
2018/05/21	1	13.10	1	13.25	13.00	0	941	0.00%
2018/05/18	3	12.83	1	12.80	12.95	2	949	0.21%
2018/05/17	2	12.63	1	12.60	12.60	1	965	0.10%
2018/05/16	1	12.70	0	0.00	12.70	1	969	0.10%
2018/05/15	0	0.00	1	12.80	12.80	-1	989	-0.10%
2018/05/11	1	13.25	1	13.40	13.30	0	1,056	0.00%
2018/05/10	1	13.05	2	12.95	12.95	-1	1,055	-0.09%
2018/05/09	0	0.00	2	12.85	12.85	-2	1,060	-0.19%
2018/05/07	1	12.75	1	12.90	12.80	0	1,084	0.00%
2018/05/03	0	0.00	1	13.05	12.95	-1	1,104	-0.09%
2018/05/02	3	12.95	2	13.05	12.85	1	1,167	0.09%
2018/04/30	2	13.30	1	13.30	13.20	1	1,178	0.08%
2018/04/27	0	0.00	1	13.30	13.30	-1	1,223	-0.08%
2018/04/26	5	13.72	0	0.00	13.15	5	1,241	0.40%
2018/04/25	1	13.70	1	13.80	13.80	0	1,264	0.00%
2018/04/24	1	13.80	1	13.70	13.60	0	1,290	0.00%
2018/04/23	13	14.44	14	14.38	14.25	-1	1,343	-0.07%
2018/04/20	6	13.74	9	14.03	14.05	-3	1,338	-0.22%
2018/04/19	0	0.00	4	13.41	13.50	-4	1,415	-0.28%
2018/04/18	1	12.80	2	12.93	12.75	-1	1,563	-0.06%
2018/04/16	1	13.00	0	0.00	12.95	1	1,752	0.06%
2018/04/13	1	13.10	1	13.25	13.10	0	1,998	0.00%
2018/04/12	1	13.15	0	0.00	13.10	1	2,381	0.04%
2018/04/11	3	12.95	2	13.08	13.15	1	2,428	0.04%
2018/04/09	3	12.90	0	0.00	12.65	3	2,464	0.12%
2018/04/03	0	0.00	1	13.55	13.55	-1	2,562	-0.04%
2018/04/02	3	13.55	1	13.95	13.40	2	2,599	0.08%
2018/03/31	3	14.23	0	0.00	14.10	3	2,575	0.12%
2018/03/30	1	14.65	2	14.70	14.65	-1	2,575	-0.04%
2018/03/29	2	14.30	1	14.35	14.40	1	2,640	0.04%
2018/03/28	6	14.54	1	14.45	14.40	5	2,818	0.18%
2018/03/27	2	14.55	3	14.68	14.65	-1	2,835	-0.04%
2018/03/26	3	14.50	0	0.00	14.45	3	2,841	0.11%
2018/03/23	2	15.40	2	15.35	15.30	0	2,823	0.00%
2018/03/22	3	15.70	3	15.70	15.60	0	2,819	0.00%
2018/03/21	1	15.60	0	0.00	15.60	1	2,816	0.04%
2018/03/14	1	15.70	0	0.00	15.60	1	2,864	0.03%
2018/03/13	0	0.00	1	15.75	15.80	-1	2,890	-0.03%
2018/03/12	1	15.60	0	0.00	15.45	1	2,889	0.03%
2018/03/09	0	0.00	1	15.90	15.80	-1	2,878	-0.03%
2018/03/08	3	16.03	0	0.00	16.00	3	2,876	0.10%
2018/03/05	0	0.00	2	16.35	16.30	-2	2,901	-0.07%
2018/02/26	2	17.00	1	17.00	16.80	1	2,802	0.04%
2018/02/23	1	16.80	0	0.00	16.70	1	2,807	0.04%
2018/02/22	0	0.00	3	16.38	16.40	-3	2,809	-0.11%
2018/02/21	1	15.80	1	16.10	16.10	0	2,811	0.00%
2018/02/12	2	15.35	0	0.00	15.30	2	2,806	0.07%
2018/02/09	2	15.10	2	15.28	15.25	0	2,830	0.00%
2018/02/08	0	0.00	2	15.98	15.85	-2	2,854	-0.07%
2018/02/07	1	15.90	0	0.00	15.90	1	2,900	0.03%
2018/02/06	3	15.52	4	15.78	15.50	-1	3,028	-0.03%
2018/02/05	1	16.40	1	16.70	16.90	0	3,012	0.00%
2018/01/30	0	0.00	1	17.25	17.30	-1	3,186	-0.03%
2018/01/29	0	0.00	2	17.35	17.35	-2	3,213	-0.06%
2018/01/26	0	0.00	1	17.35	17.30	-1	3,270	-0.03%
2018/01/25	2	17.43	2	17.58	17.30	0	3,534	0.00%
2018/01/24	2	16.78	2	16.90	16.90	0	3,534	0.00%
2018/01/23	3	16.92	2	16.85	16.70	1	3,656	0.03%
2018/01/22	1	17.15	8	16.96	17.15	-7	3,661	-0.19%
2018/01/19	1	17.15	1	16.95	16.95	0	3,707	0.00%
2018/01/18	1	17.25	3	17.37	17.20	-2	3,742	-0.05%
2018/01/17	4	17.56	1	17.35	17.30	3	3,948	0.08%
2018/01/16	3	18.03	2	18.05	17.90	1	3,965	0.03%
2018/01/15	17	18.29	50	18.02	17.90	-33	3,963	-0.83%
2018/01/12	6	19.30	7	19.23	19.10	-1	3,855	-0.03%
2018/01/11	17	19.08	10	19.07	18.85	7	3,730	0.19%
2018/01/10	3	18.95	3	19.25	18.85	0	3,689	0.00%
2018/01/09	63	19.25	25	19.38	19.00	38	3,714	1.02%
2018/01/08	35	18.86	30	19.10	19.25	5	3,561	0.14%
2018/01/05	1	17.90	1	18.05	17.90	0	3,285	0.00%
2018/01/04	1	17.95	1	17.90	17.95	0	3,260	0.00%
2018/01/03	5	18.05	0	0.00	17.90	5	3,271	0.15%
2018/01/02	3	18.10	1	18.30	18.10	2	3,251	0.06%