建錩 (5014)-合庫-桃園券商分點個股進出

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
14.70
漲跌
▲0.05
漲幅
+0.34%
成交量
267張
產業
上櫃鋼鐵類股
185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

建錩 (5014)籌碼相關－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/12/02	24	14.75	0	0.00	14.65	24	2,966	0.81%
2024/11/28	6	14.68	0	0.00	14.65	6	2,969	0.20%
2024/11/27	16	14.94	0	0.00	14.80	16	2,963	0.54%
2024/11/22	10	14.98	0	0.00	14.95	10	2,966	0.34%
2024/11/21	6	14.75	0	0.00	14.95	6	2,956	0.20%
2024/11/20	10	14.80	0	0.00	14.60	10	2,959	0.34%
2024/11/15	1	15.25	0	0.00	15.25	1	2,928	0.03%
2024/11/14	25	15.70	0	0.00	15.45	25	2,912	0.86%
2024/11/13	2	15.98	2	16.30	16.10	0	2,894	0.00%
2024/11/12	143	17.79	0.2	17.10	17.10	142.8	2,838	5.03%	大買/鉅額交易
2024/11/11	0	0.00	30	19.00	19.00	-30	2,728	-1.10%
2024/11/07	0	0.00	51	18.80	18.85	-51	2,723	-1.87%
2024/11/04	0	0.00	25	18.35	18.05	-25	2,626	-0.95%
2024/11/01	0	0.00	25	18.25	18.25	-25	2,621	-0.95%
2024/10/30	15	17.75	0	0.00	17.80	15	2,583	0.58%
2024/10/29	50	18.17	0.5	18.15	18.10	49.6	2,573	1.93%
2024/10/28	1	18.00	0	0.00	18.00	1	2,536	0.04%
2024/10/24	1	18.10	0	0.00	17.90	1	2,521	0.04%
2024/10/21	1	18.25	1	18.35	18.25	0	2,499	0.00%
2024/10/16	1	18.30	0	0.00	18.40	1	2,433	0.04%
2024/10/14	0	0.00	1	18.05	18.10	-1	2,310	-0.04%
2024/10/11	30	18.85	51	18.36	18.20	-21	2,260	-0.93%
2024/10/09	1	19.35	0	0.00	18.95	1	2,201	0.05%
2024/10/08	1.2	19.82	10	20.00	19.60	-8.9	2,085	-0.42%
2024/10/07	0	0.00	20	19.63	19.25	-20	1,809	-1.11%
2024/10/04	4.5	19.59	64	19.23	19.85	-59.5	1,678	-3.54%
2024/10/01	1	17.65	21	17.73	18.10	-20	1,134	-1.76%
2024/09/30	3	17.88	20	17.93	17.75	-17	1,058	-1.61%
2024/09/27	0	0.00	46	16.87	17.25	-46	763	-6.03%
2024/09/26	0	0.00	2	16.30	16.05	-2	651	-0.31%
2024/09/25	0	0.00	10	16.15	16.15	-10	652	-1.53%
2024/09/19	2	15.95	3	16.10	15.95	-1	671	-0.15%
2024/08/30	1	16.35	0	0.00	16.30	1	753	0.13%
2024/08/28	0	0.00	20	16.35	16.25	-20	768	-2.60%
2024/08/26	0	0.00	30	15.95	15.95	-30	783	-3.83%
2024/08/22	0	0.00	2	16.00	15.80	-2	805	-0.25%
2024/08/20	2	16.15	0	0.00	16.00	2	824	0.24%
2024/08/16	3	16.10	0	0.00	16.20	3	874	0.34%
2024/08/06	0	0.00	2	15.90	15.25	-2	1,109	-0.18%
2024/07/30	0	0.00	1	16.20	16.30	-1	1,286	-0.08%
2024/07/11	0	0.00	20	16.65	16.65	-20	1,243	-1.61%
2024/07/10	33	16.75	5	16.70	16.65	28	1,237	2.26%
2024/07/09	0	0.00	32	17.35	17.25	-32	1,213	-2.64%
2024/07/08	0	0.00	4	17.40	17.35	-4	1,202	-0.33%
2024/07/05	2	17.08	0	0.00	17.05	2	1,183	0.17%
2024/07/04	2	17.25	0	0.00	17.05	2	1,181	0.17%
2024/07/02	0	0.00	1	17.15	17.20	-1	1,191	-0.08%
2024/06/25	0	0.00	1	17.25	17.30	-1	1,168	-0.09%
2024/06/19	0	0.00	0	16.70	16.65	0	1,103	0.00%
2024/06/06	0	0.00	1	16.65	16.65	-1	1,050	-0.10%
2024/05/31	0	0.00	2	17.05	16.85	-2	1,032	-0.19%
2024/05/30	1	16.85	0	0.00	16.70	1	1,012	0.10%
2024/05/29	0	0.00	10	16.70	16.90	-10	999	-1.00%
2024/05/28	0	0.00	2	16.70	16.60	-2	978	-0.20%
2024/05/27	0	0.00	20	16.88	16.60	-20	967	-2.07%
2024/05/22	2	17.20	0	0.00	17.25	2	887	0.23%
2024/05/20	0	0.00	1	17.55	17.40	-1	815	-0.12%
2024/05/14	0	0.00	1	16.15	16.00	-1	655	-0.15%
2024/05/13	0	0.00	2	16.15	16.20	-2	621	-0.32%
2024/05/10	0	0.00	22	15.87	16.10	-22	566	-3.89%
2024/05/09	7	15.01	2	15.43	15.00	5	484	1.03%
2024/05/08	0	0.00	13	15.13	15.15	-13	401	-3.24%
2024/04/23	0	0.00	20	13.45	13.50	-20	258	-7.75%
2024/04/19	0	0.00	20	13.70	13.50	-20	254	-7.85%
2024/04/12	0	0.00	2	13.55	13.50	-2	237	-0.84%
2024/04/02	2	12.80	0	0.00	12.80	2	200	1.00%
2024/03/15	10	12.90	12	13.00	12.90	-2	326	-0.61%
2024/03/14	0	0.00	10	13.15	13.05	-10	323	-3.09%
2024/03/11	10	13.20	0	0.00	13.25	10	320	3.12%
2024/03/08	10	13.40	0	0.00	13.25	10	321	3.11%
2024/03/06	10	13.80	0	0.00	13.70	10	312	3.20%
2024/03/05	1	13.80	0	0.00	13.80	1	309	0.32%
2024/03/04	2	13.90	0	0.00	13.90	2	310	0.64%
2024/03/01	0	0.00	9	14.05	13.95	-9	309	-2.91%
2024/02/29	0	0.00	1	14.05	13.95	-1	309	-0.32%
2024/01/18	0	0.00	20	13.60	13.70	-20	314	-6.36%
2024/01/10	12	14.10	0	0.00	14.00	12	327	3.67%
2023/12/19	20	15.13	0	0.00	14.95	20	282	7.08%
2023/12/18	0	0.00	1	15.45	15.20	-1	271	-0.37%
2023/12/15	0	0.00	61	14.51	15.00	-61	236	-25.85%
2023/12/13	20	14.05	5	14.05	14.05	15	175	8.55%
2023/12/12	20	14.15	0	0.00	14.15	20	175	11.38%
2023/12/11	0	0.00	20	14.25	14.20	-20	177	-11.28%
2023/12/08	30	14.05	0	0.00	14.00	30	174	17.15%
2023/12/07	50	14.15	0	0.00	14.05	50	172	28.92%
2023/12/06	0	0.00	23	14.25	14.20	-23	171	-13.45%
2023/12/05	12	14.10	0	0.00	14.25	12	170	7.06%
2023/12/04	0	0.00	10	14.10	14.10	-10	168	-5.94%
2023/12/01	0	0.00	1	14.10	14.10	-1	165	-0.61%
2023/11/27	13	13.99	0	0.00	13.95	13	165	7.84%
2023/11/24	3	14.00	0	0.00	14.05	3	164	1.82%
2023/11/22	2	13.85	0	0.00	13.95	2	161	1.24%
2023/11/21	0	0.00	6	13.90	13.85	-6	161	-3.70%
2023/11/20	30	13.63	0	0.00	13.70	30	157	19.00%
2023/11/17	12	13.40	0	0.00	13.55	12	157	7.62%
2023/11/15	19	13.40	0	0.00	13.50	19	156	12.17%
2023/11/14	6	13.40	0	0.00	13.45	6	156	3.83%
2023/11/13	25	13.39	0	0.00	13.45	25	157	15.86%
2023/11/10	0	0.00	20	13.45	13.40	-20	161	-12.36%
2023/11/09	11	13.30	0	0.00	13.35	11	167	6.57%
2023/11/08	32.4	13.30	0	0.00	13.35	32.4	174	18.63%
2023/11/07	23	13.35	0	0.00	13.25	23	179	12.79%
2023/11/06	99	13.28	0	0.00	13.40	99	184	53.66%
2023/11/03	15	13.20	0	0.00	13.30	15	185	8.07%
2023/11/02	85	13.20	0	0.00	13.20	85	186	45.61%
2023/10/18	0	0.00	7	12.70	12.75	-7	246	-2.84%
2023/10/04	0	0.00	6	12.80	13.10	-6	289	-2.07%
2023/09/22	5	13.40	0	0.00	13.40	5	310	1.61%
2023/09/19	0	0.00	5	13.80	13.75	-5	318	-1.57%
2023/08/22	1	13.00	0	0.00	13.00	1	411	0.24%
2023/08/16	10	12.85	0	0.00	13.05	10	418	2.39%
2023/08/15	1	13.00	0	0.00	13.05	1	414	0.24%
2023/08/14	2	12.90	0	0.00	12.90	2	409	0.49%
2023/07/19	0	0.00	9	14.75	14.70	-9	362	-2.48%
2023/07/13	1	14.50	0	0.00	14.45	1	388	0.26%
2023/07/12	1	14.40	0	0.00	14.50	1	388	0.26%
2023/07/10	0	0.00	2	15.25	15.05	-2	388	-0.51%
2023/06/27	2	15.45	0	0.00	15.40	2	423	0.47%
2023/06/21	1	15.45	0	0.00	15.40	1	444	0.23%
2023/06/16	1	15.45	0	0.00	15.45	1	454	0.22%
2023/06/14	5	15.30	0	0.00	15.30	5	459	1.09%
2023/06/13	0	0.00	0	15.35	15.25	0	470	0.00%
2023/06/06	5	16.05	0	0.00	16.05	5	505	0.99%
2023/06/05	0	0.00	2	16.15	16.15	-2	511	-0.39%
2023/05/31	0	0.00	10	15.80	15.85	-10	550	-1.82%
2023/05/26	0	0.00	20	15.90	15.70	-20	579	-3.45%
2023/05/11	3	15.45	0	0.00	15.50	3	732	0.41%
2023/04/25	4	15.85	0	0.00	15.80	4	1,127	0.35%
2023/04/21	4	16.33	0	0.00	16.20	4	1,202	0.33%
2023/04/20	2	16.70	0	0.00	16.70	2	1,233	0.16%
2023/04/18	3	17.05	0	0.00	17.05	3	1,250	0.24%
2023/04/13	7	17.19	0	0.00	17.10	7	1,353	0.52%
2023/03/30	1	17.00	0	0.00	16.95	1	2,408	0.04%
2023/03/28	2	17.30	0	0.00	17.25	2	2,553	0.08%
2023/03/24	5	17.55	0	0.00	17.65	5	2,680	0.19%
2023/03/17	0	0.00	1	17.40	17.45	-1	3,024	-0.03%
2023/03/16	4	17.50	0	0.00	17.20	4	3,029	0.13%
2023/03/10	0	0.00	2	17.80	17.75	-2	3,016	-0.07%
2023/03/01	0	0.00	1	17.50	17.50	-1	2,999	-0.03%
2023/02/24	1	17.75	0	0.00	17.65	1	2,998	0.03%
2023/02/23	0	0.00	1	17.85	17.85	-1	2,999	-0.03%
2023/02/21	1	17.85	0	0.00	17.95	1	3,075	0.03%
2023/02/20	0	0.00	2	17.85	17.95	-2	3,297	-0.06%
2023/02/16	2	17.90	0	0.00	17.95	2	3,398	0.06%
2023/02/15	1	17.75	0	0.00	17.75	1	3,410	0.03%
2023/02/10	4	17.78	0	0.00	17.55	4	3,420	0.12%
2023/02/09	7	18.33	0	0.00	18.20	7	3,371	0.21%
2023/02/08	1	18.60	2	18.75	18.60	-1	3,337	-0.03%
2023/02/06	1	18.30	0	0.00	18.40	1	3,312	0.03%
2023/02/03	2	18.53	2	18.60	18.50	0	3,296	0.00%
2023/01/31	2	18.98	5	19.04	18.90	-3	3,174	-0.09%
2023/01/30	3	18.40	3	18.60	18.50	0	3,068	0.00%
2023/01/11	1	18.05	0	0.00	18.00	1	2,877	0.03%
2023/01/09	0	0.00	2	18.60	18.50	-2	2,835	-0.07%
2023/01/05	5	18.58	3	18.43	18.40	2	2,830	0.07%
2022/12/30	2	18.65	3	18.53	18.55	-1	2,718	-0.04%
2022/12/29	2	18.15	2	18.20	18.20	0	2,586	0.00%
2022/12/27	2	18.20	0	0.00	18.25	2	2,475	0.08%
2022/12/26	25	18.55	2	18.40	18.50	23	2,437	0.94%
2022/12/23	2	18.98	13	19.04	18.95	-11	2,347	-0.47%
2022/12/22	4	18.50	1	18.20	18.55	3	2,085	0.14%
2022/12/21	0	0.00	12	17.77	18.15	-12	1,682	-0.71%
2022/12/20	5	16.79	3	17.15	16.50	2	1,565	0.13%
2022/12/19	2	17.40	3	17.35	17.00	-1	1,535	-0.07%
2022/12/16	0	0.00	35	17.41	17.10	-35	1,473	-2.38%
2022/12/15	9	17.36	25	17.34	17.25	-16	1,396	-1.15%
2022/12/14	0	0.00	20	16.70	16.50	-20	1,231	-1.62%
2022/12/13	10	16.05	45	16.52	16.45	-35	1,110	-3.15%
2022/12/12	15	15.75	0	0.00	15.70	15	1,047	1.43%
2022/12/09	0	0.00	30	16.00	16.00	-30	1,042	-2.88%
2022/12/08	10	16.10	30	16.30	16.25	-20	1,029	-1.94%
2022/12/06	0	0.00	25	16.10	16.00	-25	1,007	-2.48%
2022/12/05	20	16.45	0	0.00	16.35	20	998	2.00%
2022/12/02	0	0.00	20	16.10	16.05	-20	989	-2.02%
2022/11/30	20	16.10	0	0.00	16.10	20	987	2.02%
2022/11/25	3	15.90	0	0.00	15.65	3	977	0.31%
2022/11/24	41	15.63	0	0.00	15.70	41	966	4.24%
2022/11/23	20	15.75	0	0.00	15.60	20	957	2.09%
2022/11/22	0	0.00	60	15.78	15.75	-60	946	-6.34%
2022/11/21	0	0.00	2	15.95	15.95	-2	940	-0.21%
2022/11/18	0	0.00	100	16.10	16.00	-100	933	-10.71%
2022/11/17	10	16.50	1	16.50	16.65	9	903	1.00%
2022/11/16	1	16.10	53	16.49	16.60	-52	854	-6.08%
2022/11/15	53	15.60	0	0.00	15.70	53	623	8.50%
2022/11/10	0	0.00	1	14.00	13.80	-1	546	-0.18%
2022/10/27	10	12.50	0	0.00	12.50	10	743	1.35%
2022/10/25	3	12.70	0	0.00	12.55	3	843	0.36%
2022/10/19	0	0.00	1	12.95	13.00	-1	893	-0.11%
2022/10/18	0	0.00	1	12.80	12.80	-1	895	-0.11%
2022/10/14	60	12.65	20	12.75	12.70	40	893	4.48%
2022/10/13	23	12.83	1	12.70	12.15	22	894	2.46%
2022/10/05	10	14.75	0	0.00	14.35	10	914	1.09%
2022/10/03	5	13.75	0	0.00	13.90	5	923	0.54%
2022/09/30	5	13.45	0	0.00	14.00	5	936	0.53%
2022/09/29	20	13.95	3	13.90	13.90	17	940	1.81%
2022/09/27	3	14.75	0	0.00	14.75	3	926	0.32%
2022/09/26	11	15.04	0	0.00	14.75	11	934	1.18%
2022/09/23	1	15.85	0	0.00	15.85	1	938	0.11%
2022/09/07	1	15.75	0	0.00	15.85	1	1,065	0.09%
2022/09/06	16	15.86	2	16.10	15.80	14	1,073	1.30%
2022/09/05	35	16.19	0	0.00	16.00	35	1,093	3.20%
2022/09/02	5	16.55	2	16.50	16.25	3	1,118	0.27%
2022/09/01	8	16.78	2	16.80	16.75	6	1,193	0.50%
2022/08/30	10	16.95	0	0.00	17.00	10	1,191	0.84%
2022/08/29	7	16.75	0	0.00	16.75	7	1,194	0.59%
2022/08/26	0	0.00	10	17.35	17.20	-10	1,192	-0.84%
2022/08/25	0	0.00	2	17.30	17.25	-2	1,193	-0.17%
2022/08/24	2	17.10	2	17.30	17.25	0	1,195	0.00%
2022/08/22	2	17.10	0	0.00	17.15	2	1,226	0.16%
2022/08/19	5	17.00	0	0.00	17.25	5	1,231	0.41%
2022/08/18	14	17.12	0	0.00	17.00	14	1,226	1.14%
2022/08/17	30	17.22	1	17.00	16.90	29	1,216	2.38%
2022/08/15	2	16.75	0	0.00	16.85	2	1,213	0.16%
2022/08/12	158	16.89	50	16.80	16.85	108	1,200	9.00%	大買/鉅額交易
2022/08/11	15	18.25	20	18.26	18.20	-5	1,097	-0.46%
2022/08/10	0	0.00	18	18.00	17.95	-18	1,092	-1.65%
2022/08/09	0	0.00	9	17.95	17.90	-9	1,098	-0.82%
2022/08/08	5	17.30	2	17.58	17.55	3	1,120	0.27%
2022/08/05	0	0.00	13	17.70	17.60	-13	1,168	-1.11%
2022/08/04	10	17.15	5	17.50	17.60	5	1,385	0.36%
2022/08/03	30	17.55	10	17.30	17.25	20	1,428	1.40%
2022/08/02	10	17.60	20	17.77	17.80	-10	1,428	-0.70%
2022/08/01	40	17.49	180	18.22	18.35	-140	1,424	-9.83%	大賣/鉅額交易
2022/07/28	1	17.05	0	0.00	16.90	1	1,367	0.07%
2022/07/27	20	17.85	0	0.00	17.75	20	1,354	1.48%
2022/07/26	10	18.10	0	0.00	18.00	10	1,335	0.75%
2022/07/25	25	18.18	0	0.00	18.20	25	1,342	1.86%
2022/07/21	0	0.00	22	18.23	18.10	-22	1,375	-1.60%
2022/07/20	0	0.00	20	18.10	17.95	-20	1,395	-1.43%
2022/07/19	0	0.00	50	17.70	17.85	-50	1,434	-3.49%
2022/07/15	0	0.00	20	17.35	17.30	-20	1,497	-1.34%
2022/07/13	0	0.00	2	17.15	17.00	-2	1,589	-0.13%
2022/07/11	0	0.00	20	17.10	17.05	-20	1,925	-1.04%
2022/07/08	0	0.00	20	16.98	17.00	-20	2,351	-0.85%
2022/07/06	5	16.05	0	0.00	15.80	5	2,574	0.19%
2022/07/04	10	16.08	0	0.00	16.15	10	2,613	0.38%
2022/07/01	0	0.00	9	17.10	16.00	-9	2,630	-0.34%
2022/06/30	67	16.94	0	0.00	16.80	67	2,618	2.56%
2022/06/29	30	17.40	0	0.00	17.55	30	2,611	1.15%
2022/06/28	2	17.70	0	0.00	17.65	2	2,620	0.08%
2022/06/27	0	0.00	30	18.10	18.05	-30	2,639	-1.14%
2022/06/24	10	17.50	10	17.37	17.40	0	2,659	0.00%
2022/06/23	30	17.40	0	0.00	17.10	30	2,672	1.12%
2022/06/22	100	17.93	2	17.80	17.90	98	2,690	3.64%
2022/06/20	70	18.57	0	0.00	18.00	70	2,756	2.54%
2022/06/15	1	19.95	0	0.00	19.70	1	2,870	0.03%
2022/06/14	0	0.00	10	19.80	19.70	-10	2,873	-0.35%
2022/06/10	10	20.63	4	20.80	20.65	6	2,861	0.21%
2022/05/30	0	0.00	5	20.25	20.15	-5	3,066	-0.16%
2022/05/26	0	0.00	5	20.20	19.80	-5	3,282	-0.15%
2022/05/24	0	0.00	1	20.30	19.85	-1	3,369	-0.03%
2022/05/20	0	0.00	15	20.00	19.90	-15	3,667	-0.41%
2022/05/19	50	19.50	0	0.00	19.65	50	3,726	1.34%
2022/05/18	0	0.00	50	20.00	20.00	-50	3,720	-1.34%
2022/05/13	0	0.00	1	19.50	19.55	-1	3,708	-0.03%
2022/05/12	6	20.00	5	20.19	19.25	1	3,663	0.03%
2022/05/11	1	19.80	3	19.95	19.95	-2	3,439	-0.06%
2022/05/09	1	18.60	0	0.00	18.15	1	3,402	0.03%
2022/04/27	2	19.10	0	0.00	19.40	2	3,466	0.06%
2022/04/26	1	20.05	0	0.00	20.00	1	3,457	0.03%
2022/04/25	5	20.49	0	0.00	20.30	5	3,438	0.15%
2022/04/21	0	0.00	20	22.38	21.70	-20	3,395	-0.59%
2022/04/20	10.1	22.45	2	22.80	22.40	8.1	3,372	0.24%
2022/04/18	15	23.62	17	22.95	22.90	-2	3,297	-0.06%
2022/04/15	64	24.14	41	24.14	23.70	23	3,217	0.71%
2022/04/14	7	23.55	7	23.71	24.20	0	2,977	0.00%
2022/04/13	4	23.04	12	23.10	23.75	-8	2,554	-0.31%
2022/04/11	0	0.00	3	21.70	21.55	-3	2,334	-0.13%
2022/04/07	0.2	20.95	2	20.85	20.70	-1.8	2,313	-0.08%
2022/04/01	2	20.60	1	20.85	21.00	1	2,306	0.04%
2022/03/30	2.1	21.05	0	0.00	21.15	2.1	2,321	0.09%
2022/03/24	0	0.00	5	21.95	22.15	-5	2,321	-0.22%
2022/03/23	2	22.03	1	22.10	21.90	1	2,321	0.04%
2022/03/22	4	22.13	15	22.24	22.25	-11	2,301	-0.48%
2022/03/17	3	21.07	1	21.05	21.00	2	2,243	0.09%
2022/03/16	2	21.28	0	0.00	20.85	2	2,250	0.09%
2022/03/14	0	0.00	1	21.90	21.80	-1	2,293	-0.04%
2022/03/11	0	0.00	6	21.53	21.50	-6	2,324	-0.26%
2022/03/09	1	20.75	3	20.87	20.90	-2	2,305	-0.09%
2022/03/08	24	21.87	28	20.69	20.50	-4	2,309	-0.17%
2022/03/07	24	21.34	15	21.33	21.10	9	2,229	0.40%
2022/03/04	10	21.86	10	21.61	21.60	0	2,207	0.00%
2022/03/03	0	0.00	2	21.65	21.80	-2	2,212	-0.09%
2022/03/02	0	0.00	1	21.80	21.75	-1	2,262	-0.04%
2022/03/01	9	21.91	7	21.94	21.75	2	2,301	0.09%
2022/02/25	0	0.00	7	20.79	20.90	-7	2,297	-0.30%
2022/02/24	1	20.85	0	0.00	20.20	1	2,318	0.04%
2022/02/23	1	21.40	2	21.05	21.05	-1	2,286	-0.04%
2022/02/22	17	21.03	11	21.10	21.20	6	2,230	0.27%
2022/02/16	2	19.35	0	0.00	19.30	2	2,055	0.10%
2022/02/14	2	19.80	0	0.00	19.80	2	2,130	0.09%
2022/02/11	0	0.00	1	20.35	20.25	-1	2,151	-0.05%
2022/01/26	2	19.10	0	0.00	18.95	2	2,382	0.08%
2022/01/24	0	0.00	5	19.60	19.40	-5	2,430	-0.21%
2022/01/21	6	20.17	0	0.00	19.75	6	2,451	0.24%
2022/01/20	1	19.95	71	20.02	20.05	-70	2,446	-2.86%
2022/01/19	2	19.65	0	0.00	19.60	2	2,437	0.08%
2022/01/12	1	20.00	0	0.00	19.95	1	2,597	0.04%
2022/01/11	6	20.14	0	0.00	19.85	6	2,605	0.23%
2022/01/10	1	20.20	0	0.00	20.20	1	2,613	0.04%
2022/01/05	2.3	20.96	0	0.00	20.80	2.3	2,657	0.09%
2022/01/04	0.2	21.00	0	0.00	20.95	0.2	2,704	0.01%
2022/01/03	0	0.00	1	21.30	21.20	-1	2,720	-0.04%
2021/12/28	5	21.35	0	0.00	21.35	5	2,792	0.18%
2021/12/27	6	21.58	1	21.35	21.35	5	2,858	0.17%
2021/12/24	11	21.80	0	0.00	21.70	11	2,882	0.38%
2021/12/21	1	21.90	4	22.35	22.45	-3	2,987	-0.10%
2021/12/20	14	22.56	14	22.45	22.45	0	2,998	0.00%
2021/12/17	5	22.50	5	22.36	22.30	0	2,994	0.00%
2021/12/16	7	22.39	6	22.15	22.15	1	3,013	0.03%
2021/12/15	4	22.74	4	22.60	22.55	0	3,078	0.00%
2021/12/14	2	22.18	12	22.50	22.60	-10	3,209	-0.31%
2021/12/13	0	0.00	5	22.62	22.55	-5	3,373	-0.15%
2021/12/10	6	22.36	6	22.05	22.05	0	3,397	0.00%
2021/12/08	22	22.68	15	22.26	22.25	7	3,985	0.18%
2021/12/07	0	0.00	1	22.10	22.60	-1	4,084	-0.02%
2021/12/03	4	21.55	4	21.55	21.60	0	4,293	0.00%
2021/12/02	6	21.03	6	21.16	21.10	0	4,331	0.00%
2021/11/30	5	20.89	7	20.88	20.80	-2	4,515	-0.04%
2021/11/29	9	20.49	9	20.77	20.80	0	4,605	0.00%
2021/11/26	18	22.25	5	21.55	21.55	13	4,904	0.27%
2021/11/25	17	23.07	9	22.75	22.75	8	5,144	0.16%
2021/11/24	0	0.00	13	23.00	23.20	-13	5,171	-0.25%
2021/11/23	16	21.95	5	22.21	21.75	11	5,073	0.22%
2021/11/11	12	21.76	12	21.69	21.50	0	5,461	0.00%
2021/11/10	1	21.30	0	0.00	21.30	1	5,424	0.02%
2021/11/09	3	21.43	1	21.20	21.85	2	5,472	0.04%
2021/11/08	2	21.90	3	22.10	21.55	-1	5,477	-0.02%
2021/11/05	3	20.50	1	20.50	20.55	2	5,445	0.04%
2021/11/04	0	0.00	1	21.00	20.80	-1	5,501	-0.02%
2021/11/03	2	21.05	0	0.00	21.10	2	5,576	0.04%
2021/10/29	0	0.00	5	21.20	21.15	-5	5,699	-0.09%
2021/10/22	6	20.81	0	0.00	21.15	6	6,406	0.09%
2021/10/21	0	0.00	8	21.73	22.25	-8	6,505	-0.12%
2021/10/20	0	0.00	5	21.47	20.90	-5	6,552	-0.08%
2021/10/15	2	20.53	0	0.00	20.85	2	7,524	0.03%
2021/10/13	0	0.00	3	20.35	20.05	-3	8,545	-0.04%
2021/10/12	7	20.94	11	20.92	20.55	-4	8,867	-0.05%
2021/10/08	0	0.00	4	21.14	20.55	-4	9,089	-0.04%
2021/10/07	2	20.65	10	20.75	20.95	-8	9,363	-0.09%
2021/10/06	3	21.15	1	20.95	20.50	2	9,928	0.02%
2021/10/05	4	21.15	3	20.30	21.20	1	10,689	0.01%
2021/10/04	102	21.61	40	20.55	20.30	62	11,319	0.55%	大買/
2021/10/01	1	22.25	0	0.00	22.50	1	11,874	0.01%
2021/09/30	2	23.05	34	23.05	23.40	-32	12,189	-0.26%
2021/09/29	100	22.30	30	22.80	22.40	70	12,732	0.55%
2021/09/28	1	22.85	0	0.00	22.75	1	13,401	0.01%
2021/09/27	100	23.60	0	0.00	23.40	100	14,104	0.71%
2021/09/24	0	0.00	1	23.80	23.85	-1	15,129	-0.01%
2021/09/23	3	24.07	31	23.85	23.80	-28	15,830	-0.18%
2021/09/22	105	24.11	35	23.82	23.80	70	16,864	0.42%	大買/
2021/09/17	8	25.44	7	25.56	25.65	1	17,104	0.01%
2021/09/16	3	25.35	3	25.80	25.35	0	17,519	0.00%
2021/09/15	0	0.00	4	25.06	25.20	-4	17,415	-0.02%
2021/09/14	112	25.77	11	25.52	25.70	101	17,573	0.57%	大買/鉅額交易
2021/09/13	21	26.34	43	26.08	26.35	-22	17,574	-0.13%
2021/09/10	7	25.04	200	25.20	25.05	-193	17,115	-1.13%	大賣/鉅額交易
2021/09/09	15	24.66	26	24.19	24.65	-11	16,975	-0.06%
2021/09/08	8	24.16	23	24.42	23.80	-15	16,936	-0.09%
2021/09/07	110	23.61	6	24.28	23.75	104	16,763	0.62%	大買/鉅額交易
2021/09/06	8	24.59	6	24.80	24.30	2	16,726	0.01%
2021/09/03	8	25.45	7	25.29	24.60	1	16,653	0.01%
2021/09/02	24	24.67	1	24.55	24.75	23	16,563	0.14%
2021/09/01	40	25.84	117	25.99	25.90	-77	16,478	-0.47%	大賣/
2021/08/31	13	25.35	104	24.82	25.35	-91	16,164	-0.56%	大賣/
2021/08/30	9	24.06	7	24.05	23.95	2	15,885	0.01%
2021/08/26	3	23.98	3	23.40	23.05	0	15,825	0.00%
2021/08/25	80	22.50	0	0.00	22.65	80	15,814	0.51%
2021/08/24	2	22.80	1	22.80	22.75	1	15,822	0.01%
2021/08/23	1	22.50	1	22.45	22.55	0	15,888	0.00%
2021/08/20	0	0.00	3	21.20	21.15	-3	16,038	-0.02%
2021/08/19	3	20.85	1	20.85	20.70	2	16,115	0.01%
2021/08/18	1	20.85	20	21.00	22.60	-19	16,065	-0.12%
2021/08/17	0	0.00	52	22.01	21.45	-52	16,001	-0.32%
2021/08/16	8	23.38	8	23.01	22.85	0	15,973	0.00%
2021/08/13	90	23.60	4	24.00	23.60	86	16,000	0.54%
2021/08/12	3	24.15	103	24.79	24.65	-100	15,995	-0.63%	大賣/
2021/08/11	100	22.80	2	23.00	22.85	98	15,976	0.61%
2021/08/10	100	24.10	51	23.75	23.45	49	15,967	0.31%
2021/08/09	8	25.18	6	24.85	24.50	2	15,973	0.01%
2021/08/06	4	24.73	0	0.00	24.50	4	16,014	0.02%
2021/08/05	119	25.09	13	24.50	24.50	106	16,087	0.66%	大買/鉅額交易
2021/08/04	14	26.12	0	0.00	25.80	14	16,209	0.09%
2021/08/03	0	0.00	1	26.50	26.55	-1	16,777	-0.01%
2021/08/02	1	26.75	1	26.60	27.10	0	17,094	0.00%
2021/07/30	20	27.01	22	26.58	26.00	-2	17,130	-0.01%
2021/07/29	3	26.95	7	26.78	26.85	-4	17,412	-0.02%
2021/07/28	6	25.58	17	26.54	25.65	-11	17,922	-0.06%
2021/07/27	10	25.80	2	25.70	25.35	8	17,947	0.04%
2021/07/26	3	26.35	3	27.10	26.35	0	18,560	0.00%
2021/07/23	3	26.75	0	0.00	26.30	3	18,804	0.02%
2021/07/22	22	25.19	2	25.70	25.30	20	18,623	0.11%
2021/07/21	27	28.17	20	26.48	26.00	7	18,447	0.04%
2021/07/20	28	28.53	22	27.92	28.20	6	17,911	0.03%
2021/07/19	8	27.76	28	28.61	28.95	-20	17,300	-0.12%
2021/07/16	22	26.75	18	26.52	26.35	4	17,316	0.02%
2021/07/15	0	0.00	15	26.26	26.50	-15	17,134	-0.09%
2021/07/14	11	24.61	35	24.80	24.10	-24	16,955	-0.14%
2021/07/13	40	27.31	21	27.04	26.75	19	16,875	0.11%
2021/07/12	11	29.25	19	29.65	29.70	-8	16,667	-0.05%
2021/07/09	43	28.01	12	27.56	27.00	31	16,221	0.19%
2021/07/08	27	26.23	55	27.64	27.90	-28	15,633	-0.18%
2021/07/07	25	25.94	7	26.57	25.40	18	15,081	0.12%
2021/07/06	43	26.76	35	26.71	26.80	8	14,806	0.05%
2021/07/05	6	28.16	25	27.74	28.25	-19	14,347	-0.13%
2021/07/02	15	24.07	29	24.94	25.70	-14	13,937	-0.10%
2021/07/01	54	25.02	31	23.74	23.40	23	13,299	0.17%
2021/06/30	44	24.36	115	25.70	25.70	-71	12,611	-0.56%	大賣/
2021/06/29	10	22.46	24	22.92	23.40	-14	12,068	-0.12%
2021/06/28	5	20.75	226	20.98	21.30	-221	11,061	-2.00%	大賣/鉅額交易
2021/06/25	16	19.38	60	19.40	19.40	-44	10,780	-0.41%
2021/06/23	16	18.51	12	17.78	17.75	4	10,220	0.04%
2021/06/22	12	17.91	2	17.78	17.80	10	10,043	0.10%
2021/06/21	62	16.78	3	17.12	16.75	59	9,917	0.59%
2021/06/18	9	17.48	0	0.00	17.40	9	9,909	0.09%
2021/06/17	0	0.00	5	17.62	17.40	-5	9,921	-0.05%
2021/06/16	5	17.29	0	0.00	17.25	5	9,955	0.05%
2021/06/10	27	16.80	12	17.43	17.60	15	9,982	0.15%
2021/06/09	12	17.74	0	0.00	17.45	12	9,978	0.12%
2021/06/08	0	0.00	3	17.50	17.80	-3	9,975	-0.03%
2021/06/04	3	18.30	13	18.35	17.80	-10	9,979	-0.10%
2021/06/02	1	17.55	0	0.00	17.90	1	9,949	0.01%
2021/06/01	1	17.30	0	0.00	17.35	1	9,924	0.01%
2021/05/31	65	17.32	18	17.59	17.35	47	9,969	0.47%
2021/05/28	3	16.90	20	17.22	17.20	-17	9,866	-0.17%
2021/05/27	10	16.10	4	16.80	16.10	6	9,747	0.06%
2021/05/26	0	0.00	0	15.40	15.65	0	9,705	0.00%
2021/05/25	50	15.70	0	16.00	15.40	50	9,760	0.51%
2021/05/24	0	0.00	50	15.80	15.75	-50	9,866	-0.51%
2021/05/21	0	0.00	20	16.30	16.05	-20	9,991	-0.20%
2021/05/20	1	15.40	0	0.00	15.20	1	10,184	0.01%
2021/05/19	5	16.08	0	0.00	16.40	5	10,289	0.05%
2021/05/18	20	15.15	2	15.40	15.40	18	10,488	0.17%
2021/05/17	0	0.00	12	14.21	14.00	-12	10,805	-0.11%
2021/05/14	15	16.13	50	15.36	15.55	-35	10,867	-0.32%
2021/05/13	2	17.10	2	17.03	16.50	0	10,960	0.00%
2021/05/12	103	18.55	7	19.34	18.30	96	11,111	0.86%	大買/
2021/05/11	7	20.78	5	20.84	20.30	2	11,210	0.02%
2021/05/10	25	20.75	22	20.64	21.35	3	11,025	0.03%
2021/05/07	13	19.95	0	0.00	19.70	13	11,106	0.12%
2021/05/06	12	21.25	6	20.85	20.00	6	11,081	0.05%
2021/05/05	20	19.37	63	20.42	20.50	-43	10,674	-0.40%
2021/05/04	76	20.21	1	20.65	19.85	75	10,120	0.74%
2021/05/03	51	22.23	11	22.37	22.05	40	9,971	0.40%
2021/04/29	2	20.30	67	19.82	20.50	-65	9,220	-0.70%
2021/04/28	5	18.75	6	18.55	18.65	-1	8,860	-0.01%
2021/04/27	55	18.80	6	18.93	18.70	49	8,847	0.55%
2021/04/26	8	18.99	7	19.11	18.85	1	8,818	0.01%
2021/04/23	16	19.08	6	19.10	18.95	10	8,797	0.11%
2021/04/22	10	20.24	11	20.83	19.25	-1	8,774	-0.01%
2021/04/21	21	19.61	21	19.51	20.00	0	8,410	0.00%
2021/04/20	25	19.83	11	19.75	19.80	14	8,279	0.17%
2021/04/19	14	20.26	26	20.30	20.45	-12	8,262	-0.15%
2021/04/16	14	20.17	37	20.36	19.95	-23	8,084	-0.28%
2021/04/15	5	19.58	64	19.80	19.85	-59	7,951	-0.74%
2021/04/14	33	18.83	6	18.35	18.35	27	7,853	0.34%
2021/04/13	73	18.88	9	18.38	18.50	64	7,926	0.81%
2021/04/12	9	19.23	4.1	19.47	19.25	4.9	7,975	0.06%
2021/04/09	14	19.46	1	19.70	19.55	13	7,956	0.16%
2021/04/08	15	19.85	59	20.08	20.10	-44	7,894	-0.56%
2021/04/07	6	18.92	7	18.90	18.85	-1	7,808	-0.01%
2021/04/06	15.1	19.40	10	19.46	19.55	5.1	7,882	0.06%
2021/04/01	13	17.96	12	18.15	18.95	1	7,638	0.01%
2021/03/31	5	17.25	0	0.00	17.25	5	7,721	0.06%
2021/03/30	25	17.90	0	0.00	17.95	25	7,698	0.32%
2021/03/29	0	0.00	2	17.85	18.05	-2	7,739	-0.03%
2021/03/26	6	17.29	2	17.33	17.30	4	7,888	0.05%
2021/03/23	6	17.54	0	0.00	17.55	6	8,487	0.07%
2021/03/19	0	0.00	4	18.33	18.20	-4	9,020	-0.04%
2021/03/18	3	17.78	0	0.00	18.35	3	9,057	0.03%
2021/03/16	1	17.70	0	0.00	17.40	1	9,459	0.01%
2021/03/12	4	18.01	4	18.15	18.15	0	9,409	0.00%
2021/03/11	8	18.13	5	17.90	17.90	3	9,400	0.03%
2021/03/10	10	17.80	9	18.09	18.25	1	9,375	0.01%
2021/03/09	8	18.03	5	17.90	17.90	3	9,361	0.03%
2021/03/08	6	17.57	19	17.73	17.70	-13	9,318	-0.14%
2021/03/05	25	17.75	6	17.00	17.00	19	9,307	0.20%
2021/03/04	25	18.97	6	18.75	18.60	19	9,217	0.21%
2021/03/03	11	19.06	10	19.00	19.00	1	9,170	0.01%
2021/03/02	59	19.42	24	19.18	19.00	35	9,138	0.38%
2021/02/26	31	19.71	24	19.44	19.40	7	9,089	0.08%
2021/02/25	5	19.90	7	19.95	19.60	-2	9,044	-0.02%
2021/02/24	12	20.48	0	0.00	19.55	12	8,991	0.13%
2021/02/23	9	20.50	12	20.60	20.40	-3	8,908	-0.03%
2021/02/22	2	20.75	86	21.04	20.50	-84	8,881	-0.95%
2021/02/19	3	20.28	0	0.00	20.50	3	8,750	0.03%
2021/02/18	3	19.48	103	20.27	20.30	-100	8,673	-1.15%	大賣/
2021/02/05	0	0.00	2	17.90	18.25	-2	8,103	-0.02%
2021/02/04	4	17.41	0	0.00	17.65	4	8,041	0.05%
2021/02/02	1	17.60	1	17.50	17.80	0	7,513	0.00%
2021/02/01	1	17.25	0	0.00	17.30	1	7,184	0.01%
2021/01/29	0	0.00	121	16.52	17.25	-121	6,736	-1.80%	大賣/鉅額交易
2021/01/26	0	0.00	50	15.41	15.45	-50	6,053	-0.83%
2021/01/18	20	14.10	0	0.00	14.15	20	5,651	0.35%
2021/01/12	52	14.40	0	0.00	14.25	52	5,472	0.95%
2021/01/07	98	15.86	97	16.10	16.35	1	5,078	0.02%
2021/01/06	0	0.00	5	16.35	15.30	-5	4,837	-0.10%
2021/01/04	0	0.00	1	15.75	15.50	-1	4,529	-0.02%
2020/12/29	5	16.20	57	16.39	15.45	-52	4,154	-1.25%
2020/12/28	1	15.45	0	0.00	15.60	1	3,966	0.03%
2020/12/25	0	0.00	100	15.61	16.20	-100	3,824	-2.61%
2020/12/24	6	14.64	0	0.00	14.85	6	3,547	0.17%
2020/12/23	22	14.49	1	14.55	14.80	21	3,472	0.60%
2020/12/22	54	14.48	0	0.00	14.60	54	3,383	1.60%
2020/12/21	8	15.61	8	15.86	15.90	0	3,177	0.00%
2020/12/18	49	14.60	0	0.00	15.15	49	2,860	1.71%
2020/12/17	50	15.14	0	0.00	15.10	50	2,734	1.83%
2020/12/16	4	14.85	4	15.50	15.55	0	2,477	0.00%
2020/12/15	16	14.73	56	15.19	14.15	-40	2,259	-1.77%
2020/12/11	50	13.04	0	0.00	12.90	50	1,771	2.82%
2020/12/10	0	0.00	42	14.05	14.10	-42	1,628	-2.58%
2020/12/03	20	12.40	0	0.00	12.40	20	1,269	1.58%
2020/12/02	1	12.75	20	12.70	12.60	-19	1,260	-1.51%
2020/11/20	97	13.05	6	13.53	13.60	91	1,106	8.22%
2020/11/19	6	13.15	60	13.06	13.40	-54	1,038	-5.20%
2020/11/18	10	12.90	0	0.00	13.20	10	896	1.12%
2020/11/17	0	0.00	2	12.20	12.00	-2	760	-0.26%
2020/11/16	0	0.00	36	11.94	11.95	-36	662	-5.44%
2020/11/13	1	9.91	0	0.00	10.90	1	576	0.17%
2020/11/11	35	9.35	0	0.00	9.73	35	450	7.78%
2020/10/19	2	8.92	0	0.00	9.11	2	436	0.46%
2020/09/28	0	0.00	7	8.69	8.95	-7	446	-1.57%
2020/09/23	0	0.00	3	9.22	9.22	-3	436	-0.69%
2020/09/21	10	9.65	0	0.00	9.48	10	428	2.34%
2020/09/08	0	0.00	1	10.50	10.40	-1	411	-0.24%
2020/09/07	10	10.30	0	0.00	10.50	10	402	2.48%
2020/08/31	0	0.00	1	10.00	10.05	-1	348	-0.29%
2020/08/28	2	9.78	2	10.05	9.87	0	324	0.00%
2020/08/27	2	9.68	0	0.00	9.68	2	279	0.71%
2020/08/13	6	7.90	0	0.00	7.92	6	187	3.20%
2020/07/02	0	0.00	9	8.42	8.44	-9	271	-3.31%
2020/06/30	4	8.43	0	0.00	8.39	4	272	1.47%
2020/04/22	0	0.00	22	8.11	8.11	-22	659	-3.33%
2020/04/14	17	8.52	0	0.00	8.66	17	874	1.94%
2020/04/08	0	0.00	1	7.11	7.13	-1	838	-0.12%
2020/04/06	0	0.00	1	7.05	7.05	-1	838	-0.12%
2020/03/13	0	0.00	1	6.74	6.84	-1	832	-0.12%
2020/03/10	10	7.98	0	0.00	8.10	10	805	1.24%
2020/02/11	20	8.98	0	0.00	8.97	20	734	2.72%
2020/01/30	1	10.80	0	0.00	10.80	1	596	0.17%
2020/01/16	0	0.00	2	11.15	10.95	-2	478	-0.42%
2020/01/14	2	11.05	1	11.10	11.10	1	344	0.29%
2019/09/05	1	9.81	0	0.00	9.46	1	433	0.23%
2019/09/02	0	0.00	1	9.20	9.24	-1	384	-0.26%
2019/08/19	1	9.00	0	0.00	9.00	1	370	0.27%
2019/07/22	0	0.00	4	10.20	10.15	-4	324	-1.23%
2019/07/17	0	0.00	5	9.40	9.41	-5	280	-1.78%
2019/07/12	0	0.00	1	9.56	9.58	-1	236	-0.42%
2019/07/11	1	9.32	0	0.00	9.26	1	200	0.50%
2019/07/05	0	0.00	3	7.97	7.97	-3	131	-2.28%
2019/07/02	1	7.56	5	7.48	7.49	-4	133	-3.00%
2019/06/21	0	7.59	0	0.00	7.52	0	148	0.00%
2019/05/16	0	0.00	3	8.05	7.99	-3	200	-1.49%
2019/05/13	1	8.10	0	0.00	8.07	1	205	0.49%
2019/03/29	0	8.78	0	0.00	8.75	0	192	0.00%
2019/03/25	0	8.93	0	0.00	8.99	0	195	0.00%
2019/03/22	0	0.00	3	9.17	9.13	-3	192	-1.56%
2019/03/21	3	9.17	0	0.00	9.17	3	190	1.57%
2019/03/14	0	9.37	0	0.00	9.37	0	185	0.00%
2019/03/12	0	10.00	0	0.00	9.30	0	181	0.00%
2019/03/11	0	9.21	0	0.00	9.30	0	183	0.00%
2019/03/08	0	9.39	0	0.00	9.30	0	185	0.00%
2019/03/07	0	9.39	0	0.00	9.30	0	186	0.00%
2019/03/06	0	9.20	0	0.00	9.30	0	185	0.00%
2019/03/05	0	9.43	0	0.00	9.42	0	181	0.00%
2018/10/08	0	0.00	2	9.60	9.25	-2	373	-0.53%
2018/10/05	2	9.47	0	0.00	9.45	2	373	0.54%
2018/10/03	2	10.05	0	0.00	9.94	2	371	0.54%
2018/09/19	0	0.00	6	10.13	10.20	-6	430	-1.40%
2018/09/12	0	0.00	1	9.78	9.41	-1	417	-0.24%
2018/09/10	6	9.55	0	0.00	9.48	6	413	1.45%
2018/09/03	1	10.25	0	0.00	10.25	1	426	0.23%
2018/08/28	1	10.55	0	0.00	10.55	1	472	0.21%
2018/08/23	3	10.78	3	10.85	10.95	0	716	0.00%
2018/08/17	0	0.00	2	10.35	10.30	-2	714	-0.28%
2018/08/15	0	0.00	3	10.50	10.45	-3	709	-0.42%
2018/08/13	5	10.40	0	0.00	10.80	5	712	0.70%
2018/08/01	0	0.00	1	11.50	11.40	-1	720	-0.14%
2018/06/13	0	0.00	1	13.45	13.30	-1	973	-0.10%
2018/06/11	2	13.50	0	0.00	13.35	2	970	0.21%
2018/06/08	0	0.00	8	13.85	13.85	-8	964	-0.83%
2018/06/07	0	0.00	3	14.05	13.95	-3	965	-0.31%
2018/06/04	0	0.00	4	14.35	14.35	-4	963	-0.42%
2018/05/30	0	0.00	3	12.75	12.75	-3	761	-0.39%
2018/05/29	0	0.00	2	12.65	12.85	-2	858	-0.23%
2018/05/11	0	0.00	3	13.30	13.30	-3	1,056	-0.28%
2018/04/27	1	13.30	0	0.00	13.30	1	1,223	0.08%
2018/04/23	1	14.50	3	14.25	14.25	-2	1,343	-0.15%
2018/04/20	5	14.06	0	0.00	14.05	5	1,338	0.37%
2018/04/11	1	12.95	0	0.00	13.15	1	2,428	0.04%
2018/04/10	1	12.60	0	0.00	12.55	1	2,432	0.04%
2018/04/03	1	13.75	0	0.00	13.55	1	2,562	0.04%
2018/03/31	1	14.20	0	0.00	14.10	1	2,575	0.04%
2018/03/30	0	0.00	2	14.70	14.65	-2	2,575	-0.08%
2018/03/27	1	14.55	0	0.00	14.65	1	2,835	0.04%
2018/03/26	2	14.50	0	0.00	14.45	2	2,841	0.07%
2018/03/23	0	0.00	5	15.40	15.30	-5	2,823	-0.18%
2018/03/19	0	15.55	0	0.00	15.60	0	2,840	0.00%
2018/03/12	2	15.45	0	0.00	15.45	2	2,889	0.07%
2018/03/06	2	16.50	0	0.00	16.15	2	2,899	0.07%
2018/03/02	10	17.50	0	0.00	16.95	10	2,885	0.35%
2018/01/26	1	17.30	1	17.45	17.30	0	3,270	0.00%
2018/01/25	2	17.30	0	0.00	17.30	2	3,534	0.06%
2018/01/22	1	17.10	0	0.00	17.15	1	3,661	0.03%
2018/01/16	5	18.00	0	0.00	17.90	5	3,965	0.13%
2018/01/15	1	18.70	25	18.02	17.90	-24	3,963	-0.61%
2018/01/11	0	0.00	1	19.05	18.85	-1	3,730	-0.03%
2018/01/10	5	19.40	5	19.10	18.85	0	3,689	0.00%
2018/01/09	30	19.29	5	19.45	19.00	25	3,714	0.67%
2018/01/08	16	18.88	17	19.19	19.25	-1	3,561	-0.03%
2018/01/05	0	0.00	1	18.10	17.90	-1	3,285	-0.03%
2018/01/04	1	17.95	2	17.75	17.95	-1	3,260	-0.03%
2018/01/02	5	18.25	0	0.00	18.10	5	3,251	0.15%