統一證 (2855)-凱基-高美館券商分點個股進出

台股 » 個股 » 統一證 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一證

(2855)

可現股當沖

股價
26.10
漲跌
▼2.00
漲幅
-7.12%
成交量
13,312張
產業
上市金融類股
222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

統一證 (2855)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/05/08	2	26.18	13	25.86	26.10	-11	5,034	-0.22%
2024/05/06	0	0.00	16	28.47	28.65	-16	4,726	-0.34%
2024/05/03	0.1	28.00	0	0.00	28.05	0.1	4,629	0.00%
2024/05/02	1	27.70	1	27.65	27.90	0	4,573	0.00%
2024/04/29	2	27.60	3	27.70	27.75	-1	4,488	-0.02%
2024/04/26	0	0.00	120	27.15	27.05	-120	4,409	-2.72%	大賣/鉅額交易
2024/04/25	2	27.20	1	27.30	27.15	1	4,311	0.02%
2024/04/24	5	27.09	2	27.10	27.20	3	4,241	0.07%
2024/04/23	120	27.07	4	27.10	27.25	116	4,193	2.77%	大買/鉅額交易
2024/04/22	0	0.00	0.3	26.61	27.15	-0.3	4,138	-0.01%
2024/04/19	1	25.95	2	26.65	26.65	-1	4,021	-0.02%
2024/04/18	0	0.00	1	26.55	26.55	-1	3,882	-0.03%
2024/04/17	1	25.70	0	0.00	25.45	1	3,804	0.03%
2024/04/16	0	0.00	2	25.35	25.25	-2	3,743	-0.05%
2024/04/15	1	26.45	15	26.41	26.60	-14	3,607	-0.39%
2024/04/12	1	26.95	0.1	26.85	26.85	0.9	3,536	0.03%
2024/04/11	2	26.95	0	0.00	27.00	2	3,472	0.06%
2024/04/10	1	26.95	0	26.70	26.95	1	3,429	0.03%
2024/04/09	10	27.00	1	26.70	27.05	9	3,361	0.27%
2024/04/08	2	26.10	3	25.73	26.05	-1	3,169	-0.03%
2024/04/03	1	25.25	1	25.20	25.50	0	3,073	0.00%
2024/04/02	2	25.40	1	25.75	25.40	1	3,030	0.03%
2024/04/01	6	24.75	6	25.17	25.30	0	2,949	0.00%
2024/03/29	0	24.55	0.4	24.45	24.60	-0.4	2,821	-0.01%
2024/03/28	5	24.25	1	24.20	24.20	4	2,707	0.15%
2024/03/27	0	24.00	8	23.74	23.90	-8	2,610	-0.31%
2024/03/26	2	22.90	5	23.05	23.15	-3	2,523	-0.12%
2024/03/25	0	0.00	15	23.30	23.35	-15	2,490	-0.60%
2024/03/22	10	23.55	0	0.00	23.55	10	2,459	0.41%
2024/03/21	10	23.35	5.2	23.37	23.40	4.8	2,394	0.20%
2024/03/18	0	0.00	1	22.90	23.10	-1	2,296	-0.04%
2024/03/15	5	23.24	0	0.00	23.10	5	2,227	0.22%
2024/03/14	5	23.70	0	0.00	23.60	5	2,165	0.23%
2024/03/13	34.7	23.97	1	24.00	24.00	33.7	2,079	1.62%
2024/03/12	0.5	24.05	4	24.20	24.20	-3.5	1,970	-0.18%
2024/03/11	1	23.75	2.3	23.71	23.75	-1.3	1,880	-0.07%
2024/03/08	5	23.04	1.1	22.86	23.05	3.9	1,713	0.23%
2024/03/07	4.2	22.26	41.6	22.51	22.95	-37.4	1,477	-2.53%
2024/03/06	1.1	21.25	0	0.00	21.30	1.1	1,192	0.09%
2024/03/05	2	21.05	0.5	21.10	21.20	1.5	1,157	0.13%
2024/03/04	0	0.00	11	20.93	20.95	-11	1,102	-1.00%
2024/03/01	0	20.70	0	0.00	20.65	0	1,068	0.00%
2024/02/29	0	0.00	6	20.25	20.50	-6	1,009	-0.59%
2024/02/22	0	19.85	2	20.05	20.30	-2	902	-0.22%
2024/02/19	0	0.00	2	19.98	19.95	-2	831	-0.24%
2024/02/16	11	19.66	3	19.60	19.75	8	813	0.98%
2024/02/05	0	18.90	0	0.00	18.85	0	740	0.00%
2024/02/02	1	18.85	0	0.00	18.85	1	739	0.14%
2024/01/26	0	0.00	1	19.15	19.10	-1	755	-0.13%
2024/01/23	0	0.00	1	19.00	18.95	-1	766	-0.13%
2024/01/22	1	18.85	0	0.00	18.90	1	768	0.13%
2024/01/17	1	18.50	0	0.00	18.50	1	765	0.13%
2024/01/16	1	19.10	0	0.00	18.85	1	751	0.13%
2024/01/15	0	19.35	0	0.00	19.15	0	734	0.00%
2024/01/08	0	0.00	10	19.60	19.60	-10	838	-1.19%
2024/01/03	3	19.37	0	0.00	19.35	3	870	0.34%
2023/12/15	0	19.85	0	0.00	19.80	0	831	0.00%
2023/12/14	0	19.55	3	19.63	19.60	-3	814	-0.37%
2023/12/13	1	19.25	2	19.25	19.30	-1	782	-0.13%
2023/12/05	0	0.00	0	19.00	19.00	0	784	0.00%
2023/12/01	0	0.00	1	19.10	18.95	-1	789	-0.13%
2023/11/30	0	18.85	0	0.00	19.00	0	783	0.00%
2023/11/27	10	18.65	0	0.00	18.60	10	766	1.31%
2023/11/21	0	0.00	1	18.55	18.60	-1	790	-0.13%
2023/11/20	0	0.00	0.1	18.45	18.40	-0.1	782	-0.01%
2023/11/17	2	18.30	0	0.00	18.45	2	782	0.26%
2023/11/16	0	0.00	0.6	18.25	18.25	-0.6	776	-0.08%
2023/11/15	0	0.00	1	18.35	18.35	-1	779	-0.13%
2023/11/07	0	0.00	1	18.15	18.10	-1	904	-0.11%
2023/11/06	0	0.00	2	17.93	18.00	-2	923	-0.22%
2023/11/01	0	0.00	2	17.35	17.40	-2	1,005	-0.20%
2023/10/31	1	17.45	0	0.00	17.40	1	1,043	0.10%
2023/10/18	1	17.50	0	0.00	18.05	1	1,309	0.08%
2023/10/11	2	18.03	0	0.00	18.20	2	1,378	0.15%
2023/10/04	1	18.50	0	0.00	18.25	1	1,407	0.07%
2023/09/19	2	19.20	0	0.00	19.15	2	1,538	0.13%
2023/09/15	2	19.25	0	0.00	19.25	2	1,550	0.13%
2023/09/13	1	19.10	1	19.05	19.00	0	1,577	0.00%
2023/09/11	1	19.05	4	19.10	19.10	-3	1,585	-0.19%
2023/09/06	0	0.00	20	19.45	19.40	-20	1,600	-1.25%
2023/08/25	20	19.25	0	0.00	19.30	20	1,719	1.16%
2023/08/21	0	0.00	16	18.90	19.00	-16	1,734	-0.92%
2023/08/18	0	0.00	4	19.05	18.90	-4	1,737	-0.23%
2023/08/16	1	19.00	0	0.00	19.15	1	1,722	0.06%
2023/08/14	1	19.50	1	19.40	19.45	0	1,709	0.00%
2023/08/11	0	0.00	1	20.10	20.05	-1	1,672	-0.06%
2023/08/10	5	20.05	0	0.00	20.05	5	1,652	0.30%
2023/08/08	1	20.55	10	20.53	20.45	-9	1,596	-0.56%
2023/08/07	1	20.40	0	0.00	20.45	1	1,552	0.06%
2023/08/04	0	0.00	1	20.40	20.65	-1	1,528	-0.07%
2023/08/02	5	20.05	2	20.35	20.10	3	1,493	0.20%
2023/08/01	0	0.00	1	20.45	20.45	-1	1,454	-0.07%
2023/07/31	5	20.45	80	20.12	20.35	-75	1,426	-5.26%
2023/07/27	1	19.80	0	0.00	19.80	1	1,350	0.07%
2023/07/26	1	19.95	1	20.00	19.80	0	1,327	0.00%
2023/07/25	0	0.00	31	19.35	19.45	-31	1,284	-2.41%
2023/07/24	1	19.00	0	0.00	19.05	1	1,262	0.08%
2023/07/21	1	19.35	0.5	19.30	19.30	0.5	1,239	0.04%
2023/07/19	2	19.05	0	19.00	19.05	2	1,213	0.16%
2023/07/17	15	19.35	2	19.25	19.30	13	1,168	1.11%
2023/07/14	5	18.90	16	18.81	18.90	-11	1,111	-0.99%
2023/07/12	23	18.54	0	0.00	18.20	23	1,076	2.14%
2023/07/11	1	18.25	1	18.50	18.40	0	1,076	0.00%
2023/07/10	3	18.15	0	0.00	18.15	3	1,049	0.29%
2023/07/07	0	0.00	12	18.13	18.35	-12	1,014	-1.18%
2023/07/06	2	17.45	0	0.00	17.35	2	926	0.22%
2023/07/04	58	17.65	0	0.00	17.65	58	904	6.41%
2023/06/29	0.6	17.45	1	17.50	17.50	-0.4	902	-0.04%
2023/06/20	1	17.50	0	0.00	17.50	1	881	0.11%
2023/06/19	2	17.80	0	0.00	17.75	2	878	0.23%
2023/06/16	2	17.90	0	0.00	17.90	2	868	0.23%
2023/06/14	1	17.95	0	0.00	17.95	1	853	0.12%
2023/06/13	0	0.00	10	17.90	17.95	-10	852	-1.17%
2023/06/12	0	0.00	0	17.90	17.85	0	849	0.00%
2023/06/06	0	0.00	1	18.00	17.90	-1	856	-0.12%
2023/06/05	0	17.70	2	17.63	17.65	-2	814	-0.25%
2023/06/01	0	0.00	0.4	17.05	17.10	-0.4	769	-0.06%
2023/05/30	0	0.00	1	17.30	17.10	-1	762	-0.13%
2023/05/23	0	0.00	3	16.93	17.00	-3	725	-0.41%
2023/05/17	0	0.00	3	16.50	16.45	-3	695	-0.43%
2023/05/16	2	16.40	0	0.00	16.30	2	693	0.29%
2023/05/08	0	0.00	20	16.60	16.75	-20	745	-2.68%
2023/05/04	0	0.00	5	16.50	16.55	-5	759	-0.66%
2023/04/21	1	16.50	0	0.00	16.55	1	767	0.13%
2023/04/20	2	16.85	0	0.00	16.70	2	779	0.26%
2023/04/17	11	17.05	11	16.95	16.80	0	742	0.00%
2023/04/14	0	0.00	1	16.75	16.70	-1	716	-0.14%
2023/04/11	0	0.00	1	16.50	16.45	-1	694	-0.14%
2023/04/07	7.5	16.10	0	0.00	16.10	7.5	683	1.10%
2023/03/31	0	0.00	1	16.10	16.10	-1	679	-0.15%
2023/03/20	0	0.00	1	16.00	16.10	-1	693	-0.14%
2023/03/16	3	15.53	0	0.00	15.55	3	708	0.42%
2023/03/15	0	0.00	10	15.85	15.85	-10	704	-1.42%
2023/03/14	2	16.05	14	16.10	16.00	-12	691	-1.74%
2023/03/13	1	16.20	0	0.00	16.40	1	683	0.15%
2023/03/10	1	16.40	1	16.35	16.40	0	681	0.00%
2023/03/03	1	16.95	0	0.00	17.00	1	666	0.15%
2023/02/15	0	0.00	10	17.35	17.15	-10	700	-1.43%
2023/02/14	1	17.25	0	0.00	17.35	1	693	0.14%
2023/02/13	1	17.10	0	0.00	17.15	1	695	0.14%
2023/02/08	10	17.10	1	17.10	17.10	9	680	1.32%
2023/02/01	0	0.00	1	16.50	16.30	-1	619	-0.16%
2023/01/16	9	16.02	0	0.00	15.95	9	622	1.45%
2023/01/09	0	0.00	1	16.00	16.05	-1	696	-0.14%
2023/01/03	1	15.50	0	0.00	15.65	1	727	0.14%
2022/12/12	2	15.60	0	0.00	15.70	2	777	0.26%
2022/12/09	2	15.78	0	0.00	15.80	2	784	0.26%
2022/12/08	1	16.00	0	0.00	15.80	1	775	0.13%
2022/12/05	2	16.80	0	0.00	16.85	2	759	0.26%
2022/11/30	0	0.00	3	16.60	16.60	-3	748	-0.40%
2022/11/24	0	0.00	1	16.10	16.10	-1	711	-0.14%
2022/11/17	1	15.80	0	0.00	15.80	1	730	0.14%
2022/11/15	0	0.00	1	16.00	15.95	-1	733	-0.14%
2022/11/09	0	0.00	1	15.50	15.65	-1	756	-0.13%
2022/11/07	0	0.00	1	15.00	15.20	-1	782	-0.13%
2022/10/27	0	0.00	1	14.65	14.80	-1	884	-0.11%
2022/10/21	0	0.00	1	14.60	14.55	-1	871	-0.11%
2022/10/20	3	13.95	0	0.00	14.60	3	872	0.34%
2022/10/18	1	14.45	0	0.00	14.60	1	804	0.12%
2022/10/13	1	14.25	0	0.00	14.20	1	827	0.12%
2022/10/03	1	14.65	0	0.00	14.55	1	1,014	0.10%
2022/09/29	1	14.65	0	0.00	14.90	1	1,065	0.09%
2022/09/28	0	0.00	2	15.10	14.65	-2	1,064	-0.19%
2022/09/26	0	0.00	8	15.40	15.25	-8	1,073	-0.75%
2022/09/22	1	15.50	0	0.00	15.65	1	1,093	0.09%
2022/09/07	1	16.00	0	0.00	16.00	1	1,161	0.09%
2022/09/06	1	16.30	0	0.00	16.35	1	1,160	0.09%
2022/08/30	1	16.50	0	0.00	16.50	1	1,177	0.08%
2022/08/29	3	16.95	0	0.00	16.95	3	1,156	0.26%
2022/08/25	0.1	17.20	0	0.00	17.15	0.1	1,153	0.01%
2022/08/15	0	0.00	1	17.50	17.70	-1	1,180	-0.08%
2022/08/12	1	17.10	4	17.08	17.20	-3	1,163	-0.26%
2022/08/09	10	16.35	1	16.50	16.50	9	1,157	0.78%
2022/08/08	0	0.00	2	16.13	16.20	-2	1,157	-0.17%
2022/07/26	1	15.50	0	0.00	15.55	1	1,244	0.08%
2022/07/22	0	0.00	1	15.50	15.65	-1	1,251	-0.08%
2022/07/20	0	0.00	1	15.00	15.05	-1	1,259	-0.08%
2022/07/15	0	0.00	8	14.31	14.60	-8	1,257	-0.64%
2022/07/14	2	14.40	1	14.40	14.55	1	1,261	0.08%
2022/07/13	14	14.39	60	14.36	14.50	-46	1,260	-3.65%
2022/07/12	4.5	15.08	150	14.65	14.20	-145.5	1,254	-11.60%	大賣/鉅額交易
2022/07/11	2	17.58	0	0.00	17.50	2	1,142	0.18%
2022/07/08	2	17.93	0	0.00	17.90	2	1,096	0.18%
2022/07/05	1	18.05	0	0.00	18.25	1	1,141	0.09%
2022/07/01	1	18.30	0	0.00	18.25	1	1,153	0.09%
2022/06/29	1	18.95	0	0.00	18.90	1	1,149	0.09%
2022/06/28	1	19.05	0	0.00	19.10	1	1,152	0.09%
2022/06/24	1	18.85	0	0.00	19.05	1	1,157	0.09%
2022/06/23	8	18.73	0	0.00	18.80	8	1,163	0.69%
2022/06/22	2	18.90	0	0.00	18.85	2	1,165	0.17%
2022/06/20	7	18.72	0	0.00	18.75	7	1,167	0.60%
2022/06/09	1	19.10	0	0.00	19.15	1	1,306	0.08%
2022/06/07	1.5	19.13	0	0.00	19.00	1.5	1,351	0.11%
2022/06/02	0	0.00	4	19.05	19.10	-4	1,447	-0.28%
2022/05/27	1	18.80	0	19.10	18.90	1	1,451	0.07%
2022/05/26	0	18.70	0	0.00	18.65	0	1,458	0.00%
2022/05/25	1.1	18.66	0	0.00	18.60	1.1	1,493	0.07%
2022/05/23	2.2	18.66	0	0.00	18.90	2.2	1,519	0.14%
2022/05/20	2	18.65	0	0.00	18.70	2	1,529	0.13%
2022/05/18	1	19.10	0	0.00	19.10	1	1,520	0.07%
2022/05/16	3	18.80	0	0.00	18.80	3	1,507	0.20%
2022/05/13	4	18.78	0	0.00	19.00	4	1,504	0.27%
2022/05/12	5	19.04	7	18.97	18.85	-2	1,541	-0.13%
2022/05/11	6.3	19.69	2	19.60	19.60	4.3	1,509	0.28%
2022/05/10	1	20.00	0	0.00	20.05	1	1,487	0.07%
2022/05/09	1	20.10	0	0.00	20.10	1	1,470	0.07%
2022/04/28	1	20.50	0	0.00	20.60	1	1,551	0.06%
2022/04/27	1	20.50	0	0.00	20.55	1	1,548	0.06%
2022/04/25	1	21.00	0	0.00	21.05	1	1,540	0.06%
2022/04/22	1	21.40	0	0.00	21.40	1	1,526	0.07%
2022/04/20	4	21.45	0	0.00	21.45	4	1,575	0.25%
2022/04/18	2	21.45	0	0.00	21.45	2	1,581	0.13%
2022/04/15	1	21.70	0	0.00	21.70	1	1,590	0.06%
2022/04/13	1	21.75	0	0.00	21.80	1	1,584	0.06%
2022/04/12	2	21.60	0	0.00	21.65	2	1,581	0.13%
2022/04/11	2	22.10	0	0.00	22.05	2	1,564	0.13%
2022/04/07	0	0.00	12	22.81	22.80	-12	1,508	-0.80%
2022/04/01	0	0.00	2	23.00	22.95	-2	1,503	-0.13%
2022/03/31	0	0.00	4	23.05	23.00	-4	1,517	-0.26%
2022/03/23	0	0.00	1	23.00	22.95	-1	1,470	-0.07%
2022/03/22	0.5	23.00	0	0.00	23.00	0.5	1,465	0.03%
2022/03/21	0	0.00	0.5	23.10	23.10	-0.5	1,454	-0.03%
2022/03/16	5	22.05	0	0.00	22.20	5	1,399	0.36%
2022/03/15	0	0.00	0.5	22.15	22.15	-0.5	1,372	-0.04%
2022/03/11	5	21.65	5	21.45	21.60	0	1,341	0.00%
2022/03/10	5	21.60	1	21.50	21.55	4	1,328	0.30%
2022/03/08	2	20.18	0	0.00	20.00	2	1,274	0.16%
2022/03/02	0.5	21.70	0	0.00	21.60	0.5	1,219	0.04%
2022/03/01	3	21.65	0	0.00	21.65	3	1,219	0.25%
2022/02/25	2	21.53	0	0.00	21.55	2	1,213	0.16%
2022/02/24	1	21.65	1	22.05	21.70	0	1,188	0.00%
2022/02/21	1	22.25	0	0.00	22.25	1	1,198	0.08%
2022/02/17	0	0.00	10	22.25	22.20	-10	1,225	-0.82%
2022/02/16	0	0.00	0.1	22.15	22.20	-0.1	1,228	-0.01%
2022/02/15	3	22.08	0	0.00	22.05	3	1,234	0.24%
2022/02/14	13	22.12	0	0.00	22.10	13	1,219	1.07%
2022/02/10	2	22.70	0	0.00	22.75	2	1,166	0.17%
2022/02/07	1	22.40	1	22.25	22.60	0	1,166	0.00%
2022/01/21	2	22.70	0.5	22.80	22.65	1.5	1,123	0.13%
2022/01/20	1	23.05	0	0.00	23.15	1	1,083	0.09%
2022/01/19	5	23.00	0	0.00	22.95	5	1,076	0.46%
2022/01/17	5	23.10	0	0.00	23.15	5	1,065	0.47%
2022/01/14	23	23.34	0.2	23.35	23.20	22.8	1,072	2.13%
2022/01/13	10	23.20	0.3	23.65	23.60	9.7	1,105	0.88%
2022/01/10	16	23.20	1	23.30	23.15	15	1,081	1.39%
2022/01/04	1	23.55	0	0.00	23.55	1	1,100	0.09%
2022/01/03	1	23.70	5	23.75	23.65	-4	1,107	-0.36%
2021/12/29	0	0.00	7	23.56	23.60	-7	1,125	-0.62%
2021/12/28	1	23.40	0	23.45	23.35	1	1,136	0.09%
2021/12/20	0	0.00	0	23.00	22.80	0	1,231	0.00%
2021/12/17	2	22.85	0	0.00	23.00	2	1,239	0.16%
2021/12/16	1	22.70	0	0.00	22.75	1	1,235	0.08%
2021/12/15	1	22.70	0	22.80	22.70	1	1,248	0.08%
2021/12/14	0	0.00	0	23.15	22.75	0	1,252	0.00%
2021/12/10	0	0.00	31	23.28	23.25	-31	1,240	-2.50%
2021/12/09	2	23.45	28	23.38	23.35	-26	1,243	-2.09%
2021/12/08	57	23.46	0	0.00	23.40	57	1,260	4.52%
2021/12/01	1	23.20	0	0.00	23.15	1	1,324	0.08%
2021/11/29	7	22.80	0	0.00	22.75	7	1,355	0.52%
2021/11/26	2	23.10	0	0.00	23.05	2	1,369	0.15%
2021/11/22	9	23.38	3	23.35	23.40	6	1,514	0.40%
2021/11/19	0	0.00	3	23.68	23.50	-3	1,649	-0.18%
2021/11/18	0	0.00	3	23.63	23.70	-3	1,702	-0.18%
2021/11/17	0	0.00	0	23.20	23.50	0	1,716	0.00%
2021/11/15	1	23.15	0	0.00	23.10	1	1,754	0.06%
2021/11/11	0.9	22.95	0	0.00	22.85	0.9	1,841	0.05%
2021/11/08	0	0.00	0.8	22.75	22.85	-0.8	1,959	-0.04%
2021/11/05	0.2	22.80	4.2	22.70	22.70	-4	2,052	-0.19%
2021/10/26	0	0.00	0.4	23.00	23.00	-0.4	2,281	-0.02%
2021/10/25	0.5	22.85	0	0.00	22.80	0.5	2,315	0.02%
2021/10/22	3	23.00	0	0.00	22.95	3	2,363	0.13%
2021/10/21	0	0.00	1	23.20	23.35	-1	2,384	-0.04%
2021/10/20	9	22.90	0	0.00	22.90	9	2,361	0.38%
2021/10/19	1	22.75	0	0.00	22.80	1	2,399	0.04%
2021/10/15	0	0.00	3.1	22.40	22.50	-3.1	2,455	-0.13%
2021/10/14	3	22.15	0	0.00	22.15	3	2,482	0.12%
2021/10/13	10	22.30	0	0.00	22.20	10	2,516	0.40%
2021/10/12	0	22.30	0	0.00	22.25	0	2,566	0.00%
2021/10/06	1.8	21.99	0	0.00	21.85	1.8	2,672	0.07%
2021/10/01	13	22.54	2	22.33	22.40	11	2,727	0.40%
2021/09/30	0	0.00	0.1	23.00	23.00	-0.1	2,771	0.00%
2021/09/29	2	23.00	0	0.00	23.05	2	2,810	0.07%
2021/09/27	1	23.40	0	0.00	23.40	1	2,858	0.03%
2021/09/24	2	23.50	2	23.45	23.40	0	2,935	0.00%
2021/09/23	1	23.35	0	0.00	23.40	1	2,972	0.03%
2021/09/14	2	24.00	0	0.00	23.90	2	3,055	0.07%
2021/09/13	0	0.00	20	23.55	23.95	-20	3,071	-0.65%
2021/09/08	20	23.55	0	0.00	23.50	20	3,141	0.64%
2021/09/06	0	0.00	10	23.35	23.30	-10	3,230	-0.31%
2021/09/02	0	0.00	0.2	23.75	23.40	-0.2	3,302	-0.01%
2021/08/30	1	23.80	0.5	23.90	23.75	0.5	3,518	0.01%
2021/08/27	0	0.00	1	23.70	23.70	-1	3,539	-0.03%
2021/08/26	2	23.90	1	23.40	23.40	1	3,543	0.03%
2021/08/25	12.1	26.16	0	0.00	26.15	12.1	3,529	0.34%
2021/08/24	1	25.95	0	0.00	26.25	1	3,432	0.03%
2021/08/17	2	25.20	0	0.00	25.10	2	3,553	0.06%
2021/08/16	0	0.00	1	25.55	25.45	-1	3,546	-0.03%
2021/08/13	1	26.00	19	26.05	26.00	-18	3,600	-0.50%
2021/08/12	16	26.19	0	0.00	26.25	16	3,654	0.44%
2021/08/11	31	26.01	13	26.05	26.00	18	3,727	0.48%
2021/08/10	30	26.70	0	0.00	26.65	30	3,779	0.79%
2021/08/05	6	27.43	1	27.45	27.35	5	4,163	0.12%
2021/07/30	3	27.05	0	0.00	27.05	3	5,043	0.06%
2021/07/28	1	27.10	0	0.00	27.15	1	5,326	0.02%
2021/07/27	9	27.70	5	27.70	27.60	4	5,505	0.07%
2021/07/26	4	28.15	0	0.00	27.90	4	5,594	0.07%
2021/07/23	4	27.98	3	28.05	28.00	1	5,690	0.02%
2021/07/21	3	27.45	12	27.78	27.65	-9	5,844	-0.15%
2021/07/20	2	27.85	0	0.00	27.80	2	5,972	0.03%
2021/07/09	0	0.00	2	27.75	27.60	-2	6,656	-0.03%
2021/07/06	0	0.00	8	27.26	27.45	-8	6,915	-0.12%
2021/07/05	100	27.00	1	27.00	27.05	99	6,982	1.42%
2021/07/01	0	0.00	50	26.85	26.95	-50	7,216	-0.69%
2021/06/25	2	26.50	0	0.00	26.35	2	7,674	0.03%
2021/06/23	50	26.15	0	0.00	26.10	50	7,962	0.63%
2021/06/18	0	0.00	2	25.95	25.85	-2	8,397	-0.02%
2021/06/17	0	0.00	3	25.65	26.15	-3	8,449	-0.04%
2021/06/16	13	25.97	0	0.00	25.80	13	8,494	0.15%
2021/06/15	1	26.10	0	0.00	26.15	1	8,457	0.01%
2021/06/10	3	26.50	0	0.00	26.50	3	8,405	0.04%
2021/06/09	1	26.60	0	0.00	26.40	1	8,386	0.01%
2021/06/07	5	26.83	2	26.93	26.80	3	8,349	0.04%
2021/06/03	1	28.75	0	0.00	28.75	1	8,147	0.01%
2021/06/02	2	28.80	0	0.00	28.70	2	8,178	0.02%
2021/06/01	2	28.70	0	0.00	28.75	2	8,136	0.02%
2021/05/28	0	0.00	7	28.76	28.65	-7	8,105	-0.09%
2021/05/27	0	0.00	1	27.70	28.05	-1	8,079	-0.01%
2021/05/26	0	0.00	3	27.60	27.60	-3	8,069	-0.04%
2021/05/25	0	0.00	2	27.35	27.40	-2	8,106	-0.02%
2021/05/21	1	26.65	0	0.00	26.95	1	8,149	0.01%
2021/05/19	3	26.50	0	26.35	26.30	3	8,027	0.04%
2021/05/18	0	0.00	5	26.17	26.50	-5	7,992	-0.06%
2021/05/17	4	24.05	4	24.40	24.50	0	7,912	0.00%
2021/05/14	1	25.95	0	26.35	26.10	1	7,786	0.01%
2021/05/13	13	26.28	13	26.39	25.80	0	7,662	0.00%
2021/05/12	36	26.90	140	26.42	26.50	-104	7,528	-1.38%	大賣/鉅額交易
2021/05/11	11	30.31	19	29.63	29.25	-8	7,216	-0.11%
2021/05/10	19	29.82	52	29.97	30.45	-33	6,968	-0.47%
2021/05/07	2	29.35	1	29.45	29.65	1	6,832	0.01%
2021/05/06	43.3	29.57	1	29.35	29.50	42.3	6,795	0.62%
2021/05/05	4	29.08	2	29.28	28.85	2	6,636	0.03%
2021/05/04	16	28.01	6	28.65	28.45	10	6,630	0.15%
2021/05/03	0	0.00	10	29.70	29.15	-10	6,444	-0.16%
2021/04/29	12	29.61	2	29.80	29.90	10	6,372	0.16%
2021/04/28	4	29.75	10	29.45	29.50	-6	6,351	-0.09%
2021/04/27	0	0.00	3	29.65	29.75	-3	6,389	-0.05%
2021/04/26	1	29.30	0	0.00	29.50	1	6,324	0.02%
2021/04/23	0	0.00	31	28.21	28.35	-31	6,238	-0.50%
2021/04/22	13	28.55	51	28.19	28.10	-38	6,276	-0.61%
2021/04/21	0	0.00	3	27.70	27.80	-3	6,200	-0.05%
2021/04/20	6	27.64	7	27.67	27.55	-1	6,487	-0.02%
2021/04/19	101	27.96	41	28.07	28.10	60	6,677	0.90%	大買/
2021/04/16	2	26.20	0	0.00	27.10	2	7,024	0.03%
2021/04/15	4	25.83	0	0.00	25.85	4	7,360	0.05%
2021/04/14	1	25.65	0	0.00	25.65	1	7,728	0.01%
2021/04/13	22	25.74	3	25.80	25.40	19	7,875	0.24%
2021/04/12	10	25.03	1	25.00	25.60	9	7,863	0.11%
2021/04/09	11	24.45	2	24.45	24.60	9	7,885	0.11%
2021/04/07	2	24.20	2	24.45	24.45	0	8,014	0.00%
2021/04/06	5	24.45	5	24.67	24.75	0	7,898	0.00%
2021/04/01	6	24.01	34	23.80	24.05	-28	7,851	-0.36%
2021/03/31	0	0.00	1	23.15	23.50	-1	7,697	-0.01%
2021/03/30	0	0.00	0.1	23.00	23.00	-0.1	7,534	0.00%
2021/03/29	11	22.60	65.8	22.62	22.85	-54.8	7,436	-0.74%
2021/03/26	0	0.00	29	22.07	22.10	-29	7,391	-0.39%
2021/03/25	22	21.80	11	21.72	21.85	11	7,331	0.15%
2021/03/24	52	21.63	45	21.70	21.75	7	7,217	0.10%
2021/03/23	3	21.25	37	21.04	21.15	-34	6,946	-0.49%
2021/03/22	0	0.00	23	20.99	21.10	-23	6,898	-0.33%
2021/03/18	0	0.00	10	20.65	20.65	-10	6,849	-0.15%
2021/03/16	13	20.40	0	0.00	20.45	13	7,061	0.18%
2021/03/15	3	20.33	0	0.00	20.35	3	7,174	0.04%
2021/03/12	0.1	20.35	0	0.00	20.35	0.1	7,316	0.00%
2021/03/11	6	20.25	0	0.00	20.30	6	7,693	0.08%
2021/03/10	1	20.20	0	0.00	20.20	1	7,788	0.01%
2021/03/09	2	20.15	0	0.00	20.30	2	7,865	0.03%
2021/03/08	4	20.33	0	0.00	20.15	4	7,875	0.05%
2021/03/05	6	20.28	0	0.00	20.40	6	7,856	0.08%
2021/03/03	0	0.00	2	20.50	20.65	-2	7,839	-0.03%
2021/03/02	9	20.61	0	0.00	20.40	9	7,841	0.11%
2021/02/26	3	20.65	0	0.00	20.65	3	7,790	0.04%
2021/02/25	0	0.00	7	21.00	21.15	-7	7,727	-0.09%
2021/02/24	3	20.70	0	0.00	20.70	3	7,684	0.04%
2021/02/23	8	21.04	3	21.05	21.00	5	7,621	0.07%
2021/02/22	5	20.80	0	0.00	20.90	5	7,559	0.07%
2021/02/19	0	0.00	0.1	20.85	20.85	-0.1	7,532	0.00%
2021/02/18	0.4	20.95	0	0.00	21.10	0.4	7,490	0.01%
2021/02/17	4	20.75	2	20.60	20.75	2	7,437	0.03%
2021/02/04	2	20.08	0	0.00	20.15	2	7,351	0.03%
2021/01/29	1	19.95	1	19.95	20.00	0	7,231	0.00%
2021/01/28	3	20.35	15	20.40	20.35	-12	7,156	-0.17%
2021/01/26	2	20.73	6	20.47	20.40	-4	7,076	-0.06%
2021/01/25	0	0.00	5	20.30	20.35	-5	6,926	-0.07%
2021/01/22	0	0.00	1	20.30	20.45	-1	6,891	-0.01%
2021/01/21	9	20.47	0	0.00	20.50	9	6,848	0.13%
2021/01/20	4	20.74	0	0.00	20.30	4	6,746	0.06%
2021/01/19	0	0.00	1	21.10	21.20	-1	6,615	-0.02%
2021/01/18	1	20.95	0	0.00	21.05	1	6,566	0.02%
2021/01/15	1	21.00	13	21.09	21.15	-12	6,484	-0.19%
2021/01/14	6	21.45	21	21.83	21.55	-15	6,408	-0.23%
2021/01/13	38	21.83	5	21.91	21.85	33	6,257	0.53%
2021/01/12	5	21.16	4	20.95	21.00	1	5,898	0.02%
2021/01/11	43	22.13	10	21.84	22.10	33	5,612	0.59%
2021/01/08	13	21.23	8	21.21	21.35	5	5,058	0.10%
2021/01/07	55	20.53	3.1	20.08	20.85	51.9	4,566	1.14%
2021/01/06	8	19.33	0.1	19.00	19.20	7.9	4,138	0.19%
2021/01/05	1	18.95	0	0.00	18.95	1	3,850	0.03%
2020/12/31	0	0.00	4	18.20	18.40	-4	3,674	-0.11%
2020/12/30	5	18.32	11	17.82	18.55	-6	3,537	-0.17%
2020/12/29	5	17.62	0	0.00	17.70	5	3,332	0.15%
2020/12/28	0	0.00	5	17.40	17.45	-5	3,259	-0.15%
2020/12/22	2	17.15	7	16.92	16.70	-5	3,140	-0.16%
2020/12/21	0	0.00	16	17.00	17.10	-16	3,054	-0.52%
2020/12/18	10	16.80	0	0.00	16.90	10	3,016	0.33%
2020/12/15	3	16.67	0	0.00	16.70	3	2,997	0.10%
2020/12/14	20	16.95	0	0.00	16.90	20	2,957	0.68%
2020/12/11	0	0.00	5	17.00	17.00	-5	2,926	-0.17%
2020/12/10	5	16.82	0	0.00	16.90	5	2,831	0.18%
2020/12/09	2	17.03	2	16.85	17.05	0	2,689	0.00%
2020/12/08	14	16.74	3	16.95	16.75	11	2,584	0.43%
2020/12/07	20	16.67	6	16.82	17.20	14	2,427	0.58%
2020/12/04	0	0.00	15	15.83	15.95	-15	2,072	-0.72%
2020/12/03	15	15.87	0	0.00	15.80	15	2,029	0.74%
2020/11/30	0	0.00	1	15.75	15.80	-1	2,155	-0.05%
2020/11/27	0	0.00	5	15.71	15.75	-5	2,186	-0.23%
2020/11/26	0	0.00	3	15.75	15.75	-3	2,278	-0.13%
2020/11/25	1	15.65	0	0.00	15.65	1	2,444	0.04%
2020/11/24	4	15.60	0	0.00	15.55	4	2,438	0.16%
2020/11/17	0	0.00	6	15.25	15.25	-6	2,530	-0.24%
2020/11/16	1	15.15	0	0.00	15.20	1	2,634	0.04%
2020/11/13	6	14.92	0	0.00	14.95	6	2,649	0.23%
2020/11/11	0	0.00	10	15.20	15.25	-10	2,684	-0.37%
2020/10/28	0	0.00	2	14.93	14.95	-2	4,208	-0.05%
2020/10/19	0	0.00	0.2	15.10	15.10	-0.2	5,112	0.00%
2020/10/12	2	14.95	0	0.00	15.00	2	5,579	0.04%
2020/09/28	0	0.00	0	15.60	15.60	0	6,004	0.00%
2020/09/24	0	0.00	55	15.20	15.15	-55	6,107	-0.90%
2020/09/23	1	15.60	0	0.00	15.55	1	6,044	0.02%
2020/09/22	1	15.75	3	15.75	15.75	-2	6,012	-0.03%
2020/09/14	0	0.00	0.4	16.00	16.00	-0.4	5,984	-0.01%
2020/09/10	2	16.25	2	16.20	16.15	0	5,981	0.00%
2020/09/08	1	16.10	2	16.25	16.15	-1	5,953	-0.02%
2020/09/07	12	16.34	17	16.40	16.10	-5	5,909	-0.08%
2020/09/04	10	15.95	0	0.00	16.05	10	5,732	0.17%
2020/09/02	5	16.00	0	0.00	15.80	5	5,673	0.09%
2020/09/01	0	0.00	2	16.18	16.25	-2	5,642	-0.04%
2020/08/31	1	15.45	19	16.05	16.30	-18	5,566	-0.32%
2020/08/28	0	0.00	6.3	15.51	15.60	-6.3	5,397	-0.12%
2020/08/27	6	15.53	0.8	15.40	15.35	5.2	5,420	0.10%
2020/08/20	0	0.00	4	15.15	15.20	-4	5,304	-0.08%
2020/08/18	5	15.75	1	15.85	15.85	4	5,176	0.08%
2020/08/14	0	0.00	2	15.53	15.60	-2	5,161	-0.04%
2020/08/13	1	15.45	0	0.00	15.45	1	5,137	0.02%
2020/08/12	11	15.57	1	15.60	15.50	10	5,119	0.20%
2020/08/11	5	15.80	0	0.00	15.85	5	5,022	0.10%
2020/08/10	1	16.00	0	0.00	16.05	1	4,924	0.02%
2020/08/07	31	15.78	0	0.00	15.80	31	4,740	0.65%
2020/08/06	3	16.00	0	0.00	15.80	3	4,474	0.07%
2020/08/04	5	15.15	5	15.04	15.10	0	4,082	0.00%
2020/08/03	11	16.17	16	16.22	16.25	-5	3,927	-0.13%
2020/07/31	1	16.40	23	16.40	16.40	-22	3,684	-0.60%
2020/07/30	60	16.27	9	16.39	16.40	51	3,516	1.45%
2020/07/29	16	15.83	8	15.85	15.90	8	3,308	0.24%
2020/07/27	3	15.65	0	0.00	15.75	3	3,130	0.10%
2020/07/24	20	15.54	0	0.00	15.40	20	3,019	0.66%
2020/07/23	2	15.80	0	0.00	15.75	2	2,932	0.07%
2020/07/22	0	0.00	2	15.75	15.75	-2	2,821	-0.07%
2020/07/20	3	15.15	0	0.00	15.15	3	2,551	0.12%
2020/07/17	2	15.15	11	15.19	15.10	-9	2,499	-0.36%
2020/07/15	0	0.00	216	14.86	14.90	-216	2,306	-9.36%	大賣/鉅額交易
2020/07/14	0	0.00	240	14.83	14.90	-240	2,289	-10.48%	大賣/鉅額交易
2020/07/10	0	0.00	1	14.75	14.75	-1	2,265	-0.04%
2020/07/09	10	15.13	21	15.22	15.00	-11	2,215	-0.50%
2020/07/08	0	0.00	11	14.59	14.65	-11	2,028	-0.54%
2020/07/07	0	0.00	5	14.15	14.35	-5	1,981	-0.25%
2020/07/03	0	0.00	4	13.85	13.85	-4	1,936	-0.21%
2020/07/02	1	13.80	0	0.00	13.80	1	1,931	0.05%
2020/07/01	0	0.00	1	13.80	13.75	-1	1,957	-0.05%
2020/06/29	4	13.59	0	0.00	13.65	4	2,045	0.20%
2020/06/23	0	0.00	1	13.80	13.85	-1	2,133	-0.05%
2020/06/19	1	13.85	0	0.00	13.80	1	2,140	0.05%
2020/06/18	6	13.75	0	0.00	13.85	6	2,128	0.28%
2020/06/12	4	13.43	0	0.00	13.50	4	2,113	0.19%
2020/06/11	5	13.60	0	0.00	13.55	5	2,089	0.24%
2020/06/09	0	0.00	10	13.80	13.80	-10	2,095	-0.48%
2020/06/08	1	13.90	0	0.00	13.85	1	2,133	0.05%
2020/06/05	16	13.75	1	13.90	13.90	15	2,100	0.71%
2020/06/04	1	13.80	13	13.70	13.85	-12	2,101	-0.57%
2020/06/01	1	13.40	0	0.00	13.40	1	2,061	0.05%
2020/05/21	0	0.00	13	13.15	13.20	-13	2,074	-0.63%
2020/05/20	1	13.25	0	0.00	13.15	1	2,022	0.05%
2020/05/19	10	13.40	0	0.00	13.30	10	2,001	0.50%
2020/05/18	0	0.00	0.3	13.20	13.30	-0.3	1,983	-0.02%
2020/05/15	3	13.20	15	13.20	13.25	-12	1,975	-0.61%
2020/05/14	1	13.30	0	0.00	13.20	1	1,963	0.05%
2020/05/13	2	13.30	0	0.00	13.40	2	1,941	0.10%
2020/05/08	0	0.00	50	13.35	13.35	-50	1,934	-2.58%
2020/04/30	10	13.35	0	0.00	13.45	10	1,997	0.50%
2020/04/21	2	12.90	10	12.75	12.70	-8	2,019	-0.40%
2020/04/10	15	12.65	0	0.00	12.70	15	1,932	0.78%
2020/04/09	5	12.60	5	12.55	12.60	0	1,930	0.00%
2020/04/08	5	12.85	0	0.00	12.85	5	1,879	0.27%
2020/04/06	5	12.75	0	0.00	12.70	5	1,828	0.27%
2020/03/30	10	12.65	2	12.70	12.80	8	1,699	0.47%
2020/03/27	0	0.00	96	12.55	12.55	-96	1,630	-5.89%
2020/03/25	1	11.65	0	0.00	11.50	1	1,587	0.06%
2020/03/16	1	11.70	1	11.90	11.60	0	1,623	0.00%
2020/03/13	1	11.70	2	11.95	12.00	-1	1,610	-0.06%
2020/02/27	10	13.70	0	0.00	13.80	10	1,416	0.71%
2020/02/24	13	13.87	0	0.00	13.90	13	1,391	0.93%
2020/02/04	1	14.15	0	0.00	14.20	1	1,473	0.07%
2020/02/03	0	0.00	1	13.85	13.90	-1	1,437	-0.07%
2020/01/30	0	0.00	1	14.45	14.05	-1	1,385	-0.07%
2020/01/02	1	14.70	0	0.00	14.75	1	1,193	0.08%
2019/12/19	0	0.00	1	14.50	14.45	-1	1,076	-0.09%
2019/12/18	2	14.50	0	0.00	14.50	2	1,057	0.19%
2019/12/12	0	0.00	21	14.30	14.35	-21	999	-2.10%
2019/12/09	0	0.00	0.3	14.00	14.05	-0.3	970	-0.03%
2019/12/02	0	0.00	10	13.80	13.80	-10	1,008	-0.99%
2019/11/26	0	0.00	2	13.95	13.85	-2	993	-0.20%
2019/11/07	2	13.75	0	0.00	13.80	2	960	0.21%
2019/11/06	0	0.00	11	13.69	13.75	-11	952	-1.16%
2019/11/05	0	0.00	1	13.50	13.50	-1	893	-0.11%
2019/10/18	2	13.25	0	0.00	13.05	2	985	0.20%
2019/10/14	0	0.00	1	13.20	13.30	-1	1,059	-0.09%
2019/09/09	0	0.00	10	13.00	13.15	-10	1,188	-0.84%
2019/08/20	0	0.00	1	12.65	12.65	-1	1,338	-0.07%
2019/07/26	1	12.90	0	0.00	12.90	1	1,328	0.08%
2019/07/23	10	13.00	0	0.00	13.00	10	1,343	0.74%
2019/06/21	1	13.60	1	13.65	13.40	0	1,767	0.00%
2019/06/18	1	13.40	0	0.00	13.55	1	1,714	0.06%
2019/06/10	0	0.00	1	13.50	13.50	-1	1,683	-0.06%
2019/06/06	1	13.40	0	0.00	13.45	1	1,677	0.06%
2019/04/25	0	0.00	1	13.05	12.70	-1	1,407	-0.07%
2019/04/17	20	13.80	0	0.00	13.60	20	966	2.07%
2019/04/16	3	13.85	0	0.00	13.85	3	928	0.32%
2019/04/10	0	0.00	0.4	14.20	14.20	-0.4	1,026	-0.04%
2019/04/08	0	0.00	10	14.20	14.20	-10	1,012	-0.99%
2019/03/29	0	0.00	5.7	13.94	13.95	-5.7	995	-0.57%
2019/03/28	0	0.00	30	14.03	14.00	-30	1,124	-2.67%
2019/03/27	0	0.00	6	14.05	14.05	-6	1,140	-0.53%
2019/03/26	1	14.00	9	14.00	14.00	-8	1,245	-0.64%
2019/03/21	10	13.90	2	13.95	13.95	8	1,267	0.63%
2019/03/14	0	0.00	2	13.55	13.50	-2	1,211	-0.17%
2019/03/12	0	0.00	5	13.70	13.70	-5	1,214	-0.41%
2019/03/11	0	0.00	10	13.60	13.60	-10	1,202	-0.83%
2019/03/08	6	13.35	0	0.00	13.30	6	1,185	0.51%
2019/03/06	10	13.29	0	0.00	13.35	10	1,192	0.84%
2019/03/04	13	13.45	1	13.45	13.45	12	1,177	1.02%
2019/02/27	0	0.00	2	13.50	13.50	-2	1,177	-0.17%
2019/02/13	0	0.00	3	13.45	13.45	-3	1,089	-0.28%
2019/01/30	8	13.10	0	0.00	13.20	8	1,059	0.76%
2019/01/25	10	12.90	0	0.00	12.90	10	1,040	0.96%
2019/01/21	3	12.95	0	0.00	12.95	3	1,000	0.30%
2019/01/18	3	13.00	0	0.00	13.00	3	1,002	0.30%
2019/01/15	2	12.85	0	0.00	13.00	2	1,006	0.20%
2019/01/08	0	0.00	4	12.45	12.50	-4	980	-0.41%
2019/01/07	0	0.00	2	12.40	12.50	-2	978	-0.20%
2019/01/04	0	0.00	3	12.15	12.20	-3	950	-0.32%
2018/12/28	0	0.00	2	11.45	11.50	-2	878	-0.23%
2018/12/27	2	11.45	0	0.00	11.50	2	877	0.23%
2018/12/21	9	11.05	0	0.00	11.00	9	863	1.04%
2018/12/19	4	11.30	0	0.00	11.35	4	706	0.57%
2018/12/18	4	11.93	0	0.00	11.80	4	599	0.67%
2018/12/14	2	12.50	0	0.00	12.50	2	560	0.36%
2018/12/13	0.8	12.50	0	0.00	12.50	0.8	576	0.14%
2018/12/11	0	0.00	2	12.40	12.40	-2	590	-0.34%
2018/12/04	0	0.00	4	12.83	12.90	-4	632	-0.63%
2018/11/06	2	12.70	0	0.00	12.75	2	693	0.29%
2018/11/02	1	12.50	0	0.00	12.65	1	717	0.14%
2018/10/26	2	12.20	0	0.00	12.30	2	758	0.26%
2018/10/25	2	12.25	0	0.00	12.20	2	764	0.26%
2018/10/23	2	12.70	0	0.00	12.70	2	751	0.27%
2018/10/12	0	0.00	1	13.10	13.50	-1	940	-0.11%
2018/10/11	8	13.41	0	0.00	13.35	8	944	0.85%
2018/10/08	1	14.05	0	0.00	14.00	1	931	0.11%
2018/09/28	0	0.00	1	14.35	14.40	-1	939	-0.11%
2018/09/27	0	0.00	10	14.40	14.40	-10	937	-1.07%
2018/09/21	0	0.00	10	14.30	14.35	-10	969	-1.03%
2018/09/19	0	0.00	10	14.25	14.25	-10	948	-1.05%
2018/09/10	0	0.00	6	13.93	13.95	-6	960	-0.62%
2018/08/30	0	0.00	4	13.90	13.95	-4	1,112	-0.36%
2018/08/20	0	0.00	2	13.90	13.95	-2	1,162	-0.17%
2018/08/14	1	13.95	0	0.00	14.00	1	1,188	0.08%
2018/08/13	1	13.90	7	13.95	14.00	-6	1,197	-0.50%
2018/08/09	1	14.10	0	0.00	14.10	1	1,182	0.08%
2018/08/07	1	13.95	0	0.00	14.00	1	1,165	0.09%
2018/07/31	0	0.00	3	14.05	14.05	-3	1,217	-0.25%
2018/07/30	0	0.00	2	14.00	14.05	-2	1,224	-0.16%
2018/07/25	5	13.90	1	13.95	14.00	4	1,223	0.33%
2018/07/24	5	15.00	5	14.98	15.00	0	1,168	0.00%
2018/07/23	1	15.00	0	0.00	14.95	1	1,092	0.09%
2018/07/19	1	14.90	0	0.00	14.90	1	1,036	0.10%
2018/07/13	0	0.00	1	14.80	14.80	-1	1,001	-0.10%
2018/07/12	7	14.71	0	0.00	14.75	7	1,006	0.70%
2018/07/03	5	14.70	0	0.00	14.65	5	1,080	0.46%
2018/06/29	5	14.80	0	0.00	14.85	5	1,058	0.47%
2018/06/26	2	14.80	0	0.00	14.75	2	1,071	0.19%
2018/06/19	6	15.00	0	0.00	14.90	6	1,065	0.56%
2018/06/08	1	14.90	0	0.00	14.90	1	1,011	0.10%
2018/05/29	2	14.60	7	14.60	14.60	-5	964	-0.52%
2018/05/24	0	0.00	2	14.65	14.60	-2	979	-0.20%
2018/05/22	0	0.00	5	14.65	14.55	-5	981	-0.51%
2018/05/18	0	0.00	1.3	14.59	14.50	-1.3	991	-0.13%
2018/05/17	5	14.55	3	14.60	14.60	2	1,001	0.20%
2018/05/15	1	14.60	0	0.00	14.60	1	1,059	0.09%
2018/05/10	5	14.40	0	0.00	14.50	5	1,142	0.44%
2018/05/09	10	14.55	0	0.00	14.55	10	1,112	0.90%
2018/05/02	10	14.90	0	0.00	14.95	10	1,190	0.84%
2018/04/23	2	14.75	0	0.00	14.75	2	1,307	0.15%
2018/04/18	15	14.65	0	0.00	14.65	15	1,376	1.09%
2018/04/11	15	14.85	0	0.00	14.80	15	1,477	1.02%
2018/03/27	0	0.00	4	14.60	14.60	-4	1,484	-0.27%
2018/03/22	0	0.00	2	14.50	14.50	-2	1,456	-0.14%
2018/03/12	79	14.40	0	0.00	14.45	79	1,688	4.68%
2018/03/09	0	0.00	2	14.35	14.35	-2	1,769	-0.11%
2018/03/08	2	14.40	0	0.00	14.40	2	1,886	0.11%
2018/03/06	5	14.50	0	0.00	14.50	5	2,180	0.23%
2018/03/02	2	14.60	0	0.00	14.55	2	2,233	0.09%
2018/02/27	0	0.00	2	14.75	14.75	-2	2,270	-0.09%
2018/02/12	1	14.30	0	0.00	14.35	1	2,356	0.04%
2018/02/08	2	14.40	0	0.00	14.45	2	2,331	0.09%
2018/02/06	2	14.50	0	0.00	14.20	2	2,270	0.09%
2018/02/05	4	15.00	0	0.00	15.00	4	2,208	0.18%
2018/01/29	0	0.00	2	15.60	15.60	-2	2,181	-0.09%
2018/01/25	0	0.00	4	15.35	15.30	-4	2,098	-0.19%
2018/01/03	2	14.65	2	14.60	14.65	0	1,726	0.00%