建錩 (5014)-凱基-中港券商分點個股進出

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
18.10
漲跌
▲0.20
漲幅
+1.12%
成交量
812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－凱基-中港券商分點個股進出

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-中港券商分點個股進出
凱基-中港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
2024/10/25	0	0.00	20	18.10	18.10	-20	2,526	-0.79%
2024/10/24	10	18.05	40	17.91	17.90	-30	2,521	-1.19%
2024/10/22	2	18.20	0	0.00	18.10	2	2,504	0.08%
2024/10/21	1	18.35	0	0.00	18.25	1	2,499	0.04%
2024/10/18	20	18.28	3	18.00	18.50	17	2,486	0.68%
2024/10/17	14	18.52	3	18.50	18.40	11	2,459	0.45%
2024/10/16	26	18.63	13	18.53	18.40	13	2,433	0.53%
2024/10/15	11	17.89	0	0.00	17.70	11	2,344	0.47%
2024/10/14	1	18.15	0	0.00	18.10	1	2,310	0.04%
2024/10/11	2	18.33	0	0.00	18.20	2	2,260	0.09%
2024/10/09	8	19.33	0	0.00	18.95	8	2,201	0.36%
2024/10/08	4	19.88	1	19.55	19.60	3	2,085	0.14%
2024/10/07	0	0.00	29	19.49	19.25	-29	1,809	-1.60%
2024/10/04	13	18.94	18.1	19.60	19.85	-5.1	1,678	-0.30%
2024/10/01	0	0.00	7	17.77	18.10	-7	1,134	-0.62%
2024/09/30	58	18.04	33	17.91	17.75	25	1,058	2.36%
2024/09/27	1	17.50	1	17.25	17.25	0	763	0.00%
2024/09/26	1	16.15	0	0.00	16.05	1	651	0.15%
2024/09/24	3	16.20	0	0.00	16.05	3	655	0.46%
2024/09/23	1	16.25	0	0.00	16.20	1	657	0.15%
2024/09/12	2	15.43	0	0.00	15.40	2	713	0.28%
2024/08/14	1	17.35	0	0.00	17.15	1	1,005	0.10%
2024/08/12	0	0.00	1	17.30	17.25	-1	1,000	-0.10%
2024/08/09	0	0.00	1	17.25	16.80	-1	981	-0.10%
2024/08/06	0	0.00	2	15.28	15.25	-2	1,109	-0.18%
2024/08/01	0	0.00	2	16.55	16.80	-2	1,293	-0.15%
2024/07/30	0	0.00	1	16.35	16.30	-1	1,286	-0.08%
2024/07/18	0	0.00	1	16.70	16.75	-1	1,253	-0.08%
2024/07/08	0	0.00	1	17.40	17.35	-1	1,202	-0.08%
2024/06/25	0	0.00	10	17.20	17.30	-10	1,168	-0.86%
2024/06/24	0	0.00	5	17.30	17.15	-5	1,161	-0.43%
2024/06/18	0	0.00	1	16.75	16.70	-1	1,099	-0.09%
2024/06/05	0	0.00	1	16.90	16.90	-1	1,041	-0.10%
2024/05/31	0	0.00	0	16.85	16.85	0	1,032	0.00%
2024/05/22	5	17.30	0	0.00	17.25	5	887	0.56%
2024/05/21	0	0.00	1	17.20	17.45	-1	867	-0.12%
2024/05/20	1	17.40	1	17.75	17.40	0	815	0.00%
2024/05/08	1	14.90	6	15.12	15.15	-5	401	-1.25%
2024/05/07	3	14.02	3	13.85	13.80	0	294	0.00%
2024/05/03	3	13.40	0	0.00	13.40	3	266	1.13%
2024/04/09	2	13.25	2	13.65	13.65	0	227	0.00%
2024/03/21	0	0.00	2	13.10	13.05	-2	272	-0.73%
2024/03/15	0	13.10	6	12.90	12.90	-6	326	-1.84%
2024/03/12	2	13.30	0	0.00	13.25	2	321	0.62%
2024/02/29	1	13.95	0	0.00	13.95	1	309	0.32%
2024/02/26	1	13.80	0	0.00	13.95	1	306	0.33%
2024/02/19	0	0.00	2	14.10	14.25	-2	308	-0.65%
2024/01/25	1	13.85	0	0.00	13.75	1	310	0.32%
2024/01/23	1	13.60	0	0.00	13.70	1	314	0.32%
2024/01/11	6	14.15	0	0.00	14.30	6	326	1.84%
2023/12/29	1	14.75	0	0.00	14.85	1	323	0.31%
2023/12/27	1	14.90	0	0.00	14.90	1	320	0.31%
2023/12/25	0	0.00	1	15.35	15.00	-1	315	-0.32%
2023/12/21	1	14.90	0	0.00	14.90	1	295	0.34%
2023/12/19	1	14.70	0	0.00	14.95	1	282	0.35%
2023/12/18	3	15.30	1	15.45	15.20	2	271	0.74%
2023/12/15	3	15.00	0	0.00	15.00	3	236	1.27%
2023/12/14	0.5	14.05	0	0.00	14.05	0.5	174	0.30%
2023/12/12	0.5	14.20	0	0.00	14.15	0.5	175	0.27%
2023/10/26	0	0.00	0	12.90	13.00	0	204	0.00%
2023/10/18	0.3	12.80	0	0.00	12.75	0.3	246	0.12%
2023/07/28	2	14.60	1	14.55	14.60	1	394	0.25%
2023/07/24	1	14.90	0	0.00	14.90	1	359	0.28%
2023/07/21	0	0.00	1	15.10	15.00	-1	362	-0.28%
2023/07/20	0	0.00	1	15.05	15.15	-1	369	-0.27%
2023/07/19	1	14.70	1	14.85	14.70	0	362	0.00%
2023/07/17	1	14.80	0	0.00	14.90	1	384	0.26%
2023/07/13	1	14.55	0	0.00	14.45	1	388	0.26%
2023/07/12	1	14.65	0	0.00	14.50	1	388	0.26%
2023/06/26	0	0.00	29.6	15.43	15.40	-29.6	428	-6.91%
2023/06/13	1	15.35	0	0.00	15.25	1	470	0.21%
2023/06/09	0.4	15.75	0.1	16.00	15.85	0.3	461	0.06%
2023/06/06	0	0.00	0.3	16.10	16.05	-0.3	505	-0.06%
2023/06/05	1.7	16.13	0	0.00	16.15	1.7	511	0.32%
2023/05/29	1	15.75	0	0.00	15.80	1	569	0.18%
2023/05/26	0	15.90	0	0.00	15.70	0	579	0.00%
2023/05/24	0	0.00	1	16.00	16.10	-1	586	-0.17%
2023/05/19	0	0.00	2	15.80	15.90	-2	612	-0.33%
2023/05/10	0	0.00	1	15.90	15.85	-1	752	-0.13%
2023/05/09	1	15.95	0	0.00	16.00	1	755	0.13%
2023/04/25	0	0.00	1	16.25	15.80	-1	1,127	-0.09%
2023/04/21	1	16.30	0	0.00	16.20	1	1,202	0.08%
2023/03/30	1	17.15	0	0.00	16.95	1	2,408	0.04%
2023/03/22	1	17.70	0	0.00	17.65	1	2,950	0.03%
2023/03/09	0	18.15	0	0.00	17.90	0	3,005	0.00%
2023/03/01	0	17.90	0	0.00	17.50	0	2,999	0.00%
2023/02/20	0	0.00	3	17.92	17.95	-3	3,297	-0.09%
2023/02/10	5	17.60	0	0.00	17.55	5	3,420	0.15%
2023/02/09	0	18.90	0	0.00	18.20	0	3,371	0.00%
2023/02/06	0	0.00	49	18.36	18.40	-49	3,312	-1.48%
2023/02/01	2	19.20	0	0.00	19.00	2	3,239	0.06%
2023/01/31	3	18.95	0	0.00	18.90	3	3,174	0.09%
2023/01/30	0	0.00	2	18.35	18.50	-2	3,068	-0.07%
2023/01/12	1	18.55	1	18.50	18.25	0	2,941	0.00%
2023/01/11	0	0.00	11	18.01	18.00	-11	2,877	-0.38%
2023/01/05	1	18.55	1	18.50	18.40	0	2,830	0.00%
2022/12/23	9	18.98	4	18.95	18.95	5	2,347	0.21%
2022/12/22	1	18.50	2	18.35	18.55	-1	2,085	-0.05%
2022/12/21	0	0.00	9.1	17.92	18.15	-9.1	1,682	-0.54%
2022/12/20	2	16.40	1	17.15	16.50	1	1,565	0.06%
2022/12/19	0.1	17.60	0	0.00	17.00	0.1	1,535	0.01%
2022/12/16	0	0.00	1	17.20	17.10	-1	1,473	-0.07%
2022/12/15	2	17.58	16	17.50	17.25	-14	1,396	-1.00%
2022/12/14	24	16.87	0	0.00	16.50	24	1,231	1.95%
2022/11/29	0	0.00	0.1	16.50	16.00	-0.1	982	-0.01%
2022/11/25	0.1	15.90	0	0.00	15.65	0.1	977	0.01%
2022/11/16	22	16.32	25	16.39	16.60	-3	854	-0.35%
2022/11/15	1	15.00	3	15.52	15.70	-2	623	-0.32%
2022/11/14	4	14.18	0	0.00	14.30	4	541	0.74%
2022/11/11	1	14.40	0	0.00	13.95	1	546	0.18%
2022/11/10	0	0.00	1	13.40	13.80	-1	546	-0.18%
2022/11/07	1	12.85	0	0.00	13.05	1	670	0.15%
2022/11/03	0	0.00	1	12.70	12.80	-1	701	-0.14%
2022/11/02	0	0.00	1	12.75	12.85	-1	710	-0.14%
2022/10/31	1	12.25	0	0.00	12.20	1	717	0.14%
2022/10/27	1	12.50	0	0.00	12.50	1	743	0.13%
2022/10/18	0	0.00	2	12.80	12.80	-2	895	-0.22%
2022/10/17	0	0.00	1	12.60	12.65	-1	894	-0.11%
2022/10/13	0	0.00	10	12.55	12.15	-10	894	-1.12%
2022/10/12	1	13.50	0	0.00	13.50	1	882	0.11%
2022/10/07	0	0.00	1	14.30	14.25	-1	902	-0.11%
2022/10/06	1	14.35	0	0.00	14.35	1	907	0.11%
2022/10/05	0	0.00	1	14.75	14.35	-1	914	-0.11%
2022/10/03	0	0.00	3	14.00	13.90	-3	923	-0.32%
2022/09/29	0	0.00	1	13.90	13.90	-1	940	-0.11%
2022/09/27	1	14.75	0	0.00	14.75	1	926	0.11%
2022/09/26	3	14.90	0	15.35	14.75	3	934	0.32%
2022/09/22	0	0.00	1	15.85	15.95	-1	953	-0.10%
2022/09/14	1	16.35	0	0.00	16.40	1	1,008	0.10%
2022/09/02	2	16.58	0	0.00	16.25	2	1,118	0.18%
2022/08/31	0	0.00	1	17.05	17.00	-1	1,191	-0.08%
2022/08/29	1	16.70	0	0.00	16.75	1	1,194	0.08%
2022/08/26	0	0.00	1	17.30	17.20	-1	1,192	-0.08%
2022/08/24	0	0.00	1	17.30	17.25	-1	1,195	-0.08%
2022/08/22	0	0.00	1	17.10	17.15	-1	1,226	-0.08%
2022/08/18	1	17.10	0	0.00	17.00	1	1,226	0.08%
2022/08/17	0	0.00	2	17.20	16.90	-2	1,216	-0.16%
2022/08/15	4	16.74	0	0.00	16.85	4	1,213	0.33%
2022/08/12	2	16.78	0	0.00	16.85	2	1,200	0.17%
2022/08/09	0	0.00	1	17.95	17.90	-1	1,098	-0.09%
2022/08/04	1	17.30	0	0.00	17.60	1	1,385	0.07%
2022/07/27	3	17.77	0	0.00	17.75	3	1,354	0.22%
2022/07/22	1	18.10	0	0.00	18.05	1	1,355	0.07%
2022/07/21	2	18.25	2	18.20	18.10	0	1,375	0.00%
2022/07/12	1	16.55	0	0.00	16.60	1	1,677	0.06%
2022/07/04	1	16.35	0	0.00	16.15	1	2,613	0.04%
2022/07/01	4.6	16.29	1	16.90	16.00	3.6	2,630	0.14%
2022/06/30	3	16.92	0	0.00	16.80	3	2,618	0.11%
2022/06/27	0	0.00	1	18.00	18.05	-1	2,639	-0.04%
2022/06/24	0	0.00	1	17.50	17.40	-1	2,659	-0.04%
2022/06/23	9	17.42	0	0.00	17.10	9	2,672	0.34%
2022/06/21	0	0.00	1	18.40	18.55	-1	2,723	-0.04%
2022/06/20	1	18.70	0	0.00	18.00	1	2,756	0.04%
2022/06/17	0	0.00	1	19.10	19.20	-1	2,840	-0.04%
2022/06/16	1	19.90	0	0.00	19.25	1	2,879	0.03%
2022/06/15	0	0.00	3	20.05	19.70	-3	2,870	-0.10%
2022/06/13	1	20.10	1	20.15	20.05	0	2,866	0.00%
2022/06/10	0	0.00	1	20.65	20.65	-1	2,861	-0.03%
2022/06/02	1	19.70	0	0.00	19.70	1	2,976	0.03%
2022/06/01	0	20.00	0	0.00	19.95	0	3,022	0.00%
2022/05/31	1	19.90	0	0.00	19.80	1	3,059	0.03%
2022/05/30	0	0.00	1	20.15	20.15	-1	3,066	-0.03%
2022/05/27	2	20.13	0	0.00	20.15	2	3,116	0.06%
2022/05/26	1.3	19.80	2	19.95	19.80	-0.7	3,282	-0.02%
2022/05/25	1	20.00	0	0.00	20.10	1	3,324	0.03%
2022/05/24	1	20.05	1	19.95	19.85	0	3,369	0.00%
2022/05/23	0	0.00	2	20.20	20.05	-2	3,436	-0.06%
2022/05/20	2	20.00	2	19.98	19.90	0	3,667	0.00%
2022/05/19	1	19.45	0	0.00	19.65	1	3,726	0.03%
2022/05/16	0	0.00	3	19.75	19.85	-3	3,702	-0.08%
2022/05/13	2	19.55	2	19.70	19.55	0	3,708	0.00%
2022/05/12	29	20.09	22	20.25	19.25	7	3,663	0.19%
2022/05/11	0	0.00	1	19.75	19.95	-1	3,439	-0.03%
2022/05/10	2	18.18	0	0.00	18.15	2	3,395	0.06%
2022/05/09	1	18.55	0	0.00	18.15	1	3,402	0.03%
2022/05/06	1	19.15	0	0.00	19.25	1	3,403	0.03%
2022/04/28	5	19.65	0	0.00	19.85	5	3,461	0.14%
2022/04/27	2	19.40	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	2	20.48	3	20.77	20.30	-1	3,438	-0.03%
2022/04/22	1	21.65	0	0.00	21.60	1	3,415	0.03%
2022/04/21	5	21.80	0	0.00	21.70	5	3,395	0.15%
2022/04/20	6	22.40	0	0.00	22.40	6	3,372	0.18%
2022/04/19	2	23.23	10	23.25	22.95	-8	3,322	-0.24%
2022/04/18	22	24.13	2	23.55	22.90	20	3,297	0.61%
2022/04/15	11	24.23	10	24.08	23.70	1	3,217	0.03%
2022/04/14	93	23.61	100	23.80	24.20	-7	2,977	-0.24%
2022/04/13	0	0.00	9	23.46	23.75	-9	2,554	-0.35%
2022/04/12	0	0.00	1	21.60	21.60	-1	2,363	-0.04%
2022/04/08	0	0.00	1	21.40	21.40	-1	2,321	-0.04%
2022/04/07	3	21.30	0	0.00	20.70	3	2,313	0.13%
2022/03/31	11	20.95	0	0.00	20.80	11	2,316	0.47%
2022/03/30	2	20.93	0	0.00	21.15	2	2,321	0.09%
2022/03/28	0	0.00	1	21.25	21.70	-1	2,305	-0.04%
2022/03/24	2	22.08	3	22.17	22.15	-1	2,321	-0.04%
2022/03/23	3	21.95	1	21.90	21.90	2	2,321	0.09%
2022/03/22	1	22.00	9	22.18	22.25	-8	2,301	-0.35%
2022/03/21	3	21.72	1	21.50	21.50	2	2,223	0.09%
2022/03/16	3	20.97	5	21.05	20.85	-2	2,250	-0.09%
2022/03/14	2	21.55	4	21.74	21.80	-2	2,293	-0.09%
2022/03/11	2	21.78	0	0.00	21.50	2	2,324	0.09%
2022/03/08	4	21.21	0	0.00	20.50	4	2,309	0.17%
2022/03/07	3	21.00	0.1	20.85	21.10	2.9	2,229	0.13%
2022/03/03	1	21.80	0	0.00	21.80	1	2,212	0.05%
2022/03/02	0	0.00	2	21.80	21.75	-2	2,262	-0.09%
2022/03/01	25	21.88	24	22.05	21.75	1	2,301	0.04%
2022/02/24	4	20.53	0	0.00	20.20	4	2,318	0.17%
2022/02/22	31	21.10	42	21.15	21.20	-11	2,230	-0.49%
2022/02/21	1	20.60	1	20.50	20.60	0	2,015	0.00%
2022/02/17	0	0.00	3	19.25	19.25	-3	2,008	-0.15%
2022/02/14	1	19.80	0	0.00	19.80	1	2,130	0.05%
2022/02/10	1	20.35	0	0.00	20.35	1	2,257	0.04%
2022/02/09	0.9	20.40	1	20.35	20.40	-0.1	2,378	0.00%
2022/02/08	1.4	20.23	0	0.00	20.30	1.4	2,373	0.06%
2022/02/07	0	0.00	71	19.27	19.75	-71	2,369	-3.00%
2022/01/26	1	19.00	68	19.14	18.95	-67	2,382	-2.81%
2022/01/25	2	19.30	204	19.45	19.00	-202	2,426	-8.32%	大賣/鉅額交易
2022/01/24	2	19.43	0	0.00	19.40	2	2,430	0.08%
2022/01/21	217	20.21	173	20.17	19.75	44	2,451	1.80%	大買/大賣/
2022/01/20	1.4	20.01	216	19.98	20.05	-214.6	2,446	-8.77%	大賣/鉅額交易
2022/01/19	0	0.00	108	19.75	19.60	-108	2,437	-4.43%	大賣/鉅額交易
2022/01/17	0	0.00	6	19.72	20.00	-6	2,457	-0.24%
2022/01/14	1	19.90	0	0.00	19.90	1	2,521	0.04%
2022/01/13	3	20.35	0	0.00	20.35	3	2,595	0.12%
2022/01/12	0	0.00	1	20.00	19.95	-1	2,597	-0.04%
2022/01/11	2	19.95	2	20.00	19.85	0	2,605	0.00%
2022/01/07	2	20.53	1	20.45	20.40	1	2,627	0.04%
2022/01/05	0	0.00	5	21.15	20.80	-5	2,657	-0.19%
2022/01/03	0	0.00	2	21.20	21.20	-2	2,720	-0.07%
2021/12/29	1	21.40	10	21.40	21.35	-9	2,744	-0.33%
2021/12/28	0	0.00	124	21.43	21.35	-124	2,792	-4.44%	大賣/鉅額交易
2021/12/27	44	21.60	234	21.58	21.35	-190	2,858	-6.65%	大賣/鉅額交易
2021/12/22	1	22.15	0	0.00	22.00	1	2,961	0.03%
2021/12/21	0	0.00	1	21.95	22.45	-1	2,987	-0.03%
2021/12/20	1	22.55	420	22.68	22.45	-419	2,998	-13.97%	大賣/鉅額交易
2021/12/17	18	22.68	10	22.54	22.30	8	2,994	0.27%
2021/12/16	3	22.32	1	22.30	22.15	2	3,013	0.07%
2021/12/15	1	23.00	2	22.83	22.55	-1	3,078	-0.03%
2021/12/14	354	22.43	11	22.04	22.60	343	3,209	10.69%	大買/鉅額交易
2021/12/13	1	22.65	1	22.40	22.55	0	3,373	0.00%
2021/12/09	2	22.38	2	22.35	22.40	0	3,511	0.00%
2021/12/08	1	22.50	0	0.00	22.25	1	3,985	0.03%
2021/12/07	53	22.39	0	0.00	22.60	53	4,084	1.30%
2021/12/06	10	21.78	0	0.00	21.90	10	4,100	0.24%
2021/12/03	0	0.00	4	21.75	21.60	-4	4,293	-0.09%
2021/12/02	4	21.18	0	0.00	21.10	4	4,331	0.09%
2021/12/01	0	0.00	5	20.70	21.10	-5	4,398	-0.11%
2021/11/29	3	20.63	0	0.00	20.80	3	4,605	0.07%
2021/11/26	1	22.25	1	22.40	21.55	0	4,904	0.00%
2021/11/25	9	22.97	0	0.00	22.75	9	5,144	0.17%
2021/11/24	3	22.55	2	23.05	23.20	1	5,171	0.02%
2021/11/23	2	21.85	1	21.85	21.75	1	5,073	0.02%
2021/11/22	1	21.40	0	0.00	21.40	1	5,175	0.02%
2021/11/18	1	21.90	0	0.00	21.85	1	5,245	0.02%
2021/11/17	1	21.90	5	21.95	21.85	-4	5,282	-0.08%
2021/11/16	2	21.60	0	0.00	21.55	2	5,326	0.04%
2021/11/15	4	22.53	4	21.88	22.00	0	5,368	0.00%
2021/11/12	12	21.53	0	0.00	21.65	12	5,424	0.22%
2021/11/11	0	0.00	3	22.02	21.50	-3	5,461	-0.05%
2021/11/10	3	21.55	1	21.55	21.30	2	5,424	0.04%
2021/11/09	20	21.62	12	21.71	21.85	8	5,472	0.15%
2021/11/08	7	21.86	6	22.07	21.55	1	5,477	0.02%
2021/11/05	1	20.50	0	0.00	20.55	1	5,445	0.02%
2021/11/04	1	20.80	0	0.00	20.80	1	5,501	0.02%
2021/11/02	2	20.68	4	21.00	20.35	-2	5,609	-0.04%
2021/11/01	1	21.15	0	0.00	21.10	1	5,660	0.02%
2021/10/29	15	21.45	0	0.00	21.15	15	5,699	0.26%
2021/10/27	0	0.00	3	21.28	21.25	-3	5,823	-0.05%
2021/10/26	0	0.00	4	21.35	21.30	-4	6,019	-0.07%
2021/10/25	1	21.10	1	21.15	21.50	0	6,229	0.00%
2021/10/22	0	0.00	11	21.75	21.15	-11	6,406	-0.17%
2021/10/20	2	21.45	2	21.20	20.90	0	6,552	0.00%
2021/10/18	0	0.00	1	21.00	21.00	-1	6,958	-0.01%
2021/10/14	0	0.00	2	20.10	20.30	-2	8,194	-0.02%
2021/10/13	1	20.40	2	20.85	20.05	-1	8,545	-0.01%
2021/10/12	7	20.74	1	21.25	20.55	6	8,867	0.07%
2021/10/08	2	20.63	8	21.06	20.55	-6	9,089	-0.07%
2021/09/29	4	22.61	2	22.48	22.40	2	12,732	0.02%
2021/09/27	0	0.00	2	23.43	23.40	-2	14,104	-0.01%
2021/09/24	1	23.80	1	23.95	23.85	0	15,129	0.00%
2021/09/23	3	23.80	3	24.40	23.80	0	15,830	0.00%
2021/09/22	14	24.14	13	24.01	23.80	1	16,864	0.01%
2021/09/17	16	25.56	16	25.45	25.65	0	17,104	0.00%
2021/09/16	27	25.71	24	25.66	25.35	3	17,519	0.02%
2021/09/15	0	0.00	1	25.10	25.20	-1	17,415	-0.01%
2021/09/14	5	25.45	31	25.83	25.70	-26	17,573	-0.15%
2021/09/13	70	26.31	67	26.46	26.35	3	17,574	0.02%
2021/09/10	8	25.28	14	24.99	25.05	-6	17,115	-0.04%
2021/09/09	3	24.10	4	24.59	24.65	-1	16,975	-0.01%
2021/09/08	21	24.50	7	24.90	23.80	14	16,936	0.08%
2021/09/07	5	24.15	6	23.72	23.75	-1	16,763	-0.01%
2021/09/06	7	24.77	3	24.72	24.30	4	16,726	0.02%
2021/09/03	22	25.25	17	24.66	24.60	5	16,653	0.03%
2021/09/02	3	25.07	5	24.85	24.75	-2	16,563	-0.01%
2021/09/01	6	26.03	9.2	25.95	25.90	-3.2	16,478	-0.02%
2021/08/31	11.1	25.02	14.3	25.10	25.35	-3.2	16,164	-0.02%
2021/08/30	4.4	24.13	5	24.12	23.95	-0.6	15,885	0.00%
2021/08/27	0	0.00	3	23.20	23.70	-3	15,848	-0.02%
2021/08/26	10	23.49	1	24.25	23.05	9	15,825	0.06%
2021/08/25	0	0.00	2	22.65	22.65	-2	15,814	-0.01%
2021/08/24	3	22.85	1	22.85	22.75	2	15,822	0.01%
2021/08/23	7	22.15	8	22.43	22.55	-1	15,888	-0.01%
2021/08/20	5	21.23	2	20.95	21.15	3	16,038	0.02%
2021/08/19	1	21.80	0	0.00	20.70	1	16,115	0.01%
2021/08/18	1	20.85	0	21.10	22.60	1	16,065	0.01%
2021/08/17	1	21.95	10	22.05	21.45	-9	16,001	-0.06%
2021/08/16	4	23.58	7	23.19	22.85	-3	15,973	-0.02%
2021/08/13	0	0.00	1	24.05	23.60	-1	16,000	-0.01%
2021/08/12	2	24.53	2	24.55	24.65	0	15,995	0.00%
2021/08/11	7	23.94	5	23.56	22.85	2	15,976	0.01%
2021/08/10	2	23.68	0	0.00	23.45	2	15,967	0.01%
2021/08/09	1	25.30	4	25.24	24.50	-3	15,973	-0.02%
2021/08/06	2	24.60	4	24.95	24.50	-2	16,014	-0.01%
2021/08/05	7	25.04	5	24.85	24.50	2	16,087	0.01%
2021/08/04	3	26.30	2	25.80	25.80	1	16,209	0.01%
2021/08/03	0	0.00	2	26.50	26.55	-2	16,777	-0.01%
2021/08/02	5	26.71	1	26.75	27.10	4	17,094	0.02%
2021/07/30	2	26.18	4	26.88	26.00	-2	17,130	-0.01%
2021/07/29	7	26.63	4	26.84	26.85	3	17,412	0.02%
2021/07/28	1	25.95	0	0.00	25.65	1	17,922	0.01%
2021/07/27	8	26.11	13	26.67	25.35	-5	17,947	-0.03%
2021/07/26	18	26.83	10	26.45	26.35	8	18,560	0.04%
2021/07/23	27	26.26	8	26.61	26.30	19	18,804	0.10%
2021/07/22	7	26.25	7	25.69	25.30	0	18,623	0.00%
2021/07/21	229	29.26	210	29.15	26.00	19	18,447	0.10%	大買/大賣/
2021/07/20	92	28.43	96	28.35	28.20	-4	17,911	-0.02%
2021/07/19	1	26.90	7	28.64	28.95	-6	17,300	-0.03%
2021/07/16	4	26.43	5	26.62	26.35	-1	17,316	-0.01%
2021/07/15	11	25.01	4	25.35	26.50	7	17,134	0.04%
2021/07/14	3	24.65	3	25.60	24.10	0	16,955	0.00%
2021/07/13	26	27.41	34.5	27.57	26.75	-8.5	16,875	-0.05%
2021/07/12	14	29.42	30.7	29.65	29.70	-16.7	16,667	-0.10%
2021/07/09	37	27.77	23	27.39	27.00	14	16,221	0.09%
2021/07/08	23	27.22	6	27.63	27.90	17	15,633	0.11%
2021/07/07	14.5	26.04	2	26.98	25.40	12.5	15,081	0.08%
2021/07/06	7	27.86	35	26.69	26.80	-28	14,806	-0.19%
2021/07/05	415	28.23	362	28.24	28.25	53	14,347	0.37%	大買/大賣/
2021/07/02	8	23.19	18	24.23	25.70	-10	13,937	-0.07%
2021/07/01	45	24.84	75.9	24.76	23.40	-30.9	13,299	-0.23%
2021/06/30	28	25.25	3	25.68	25.70	25	12,611	0.20%
2021/06/29	14	22.82	21	23.10	23.40	-7	12,068	-0.06%
2021/06/28	7	19.89	20	21.25	21.30	-13	11,061	-0.12%
2021/06/25	46	19.81	40	19.52	19.40	6	10,780	0.06%
2021/06/24	4.1	18.32	1	18.45	18.45	3.1	10,268	0.03%
2021/06/23	18	18.11	10	18.27	17.75	8	10,220	0.08%
2021/06/22	2.8	17.96	5	17.81	17.80	-2.2	10,043	-0.02%
2021/06/21	1	17.20	13	16.70	16.75	-12	9,917	-0.12%
2021/06/18	0	0.00	1	17.70	17.40	-1	9,909	-0.01%
2021/06/17	1	17.55	2	17.63	17.40	-1	9,921	-0.01%
2021/06/16	1	17.25	0	0.00	17.25	1	9,955	0.01%
2021/06/15	0	0.00	2	17.58	17.65	-2	9,965	-0.02%
2021/06/11	1	17.30	0	0.00	17.30	1	9,958	0.01%
2021/06/10	1	17.20	1	17.60	17.60	0	9,982	0.00%
2021/06/08	0	0.00	1	17.85	17.80	-1	9,975	-0.01%
2021/06/07	1	17.25	0	0.00	17.25	1	9,984	0.01%
2021/06/04	1	18.30	4	18.19	17.80	-3	9,979	-0.03%
2021/06/03	10	17.90	10	18.15	17.90	0	9,951	0.00%
2021/06/02	2	18.10	7	17.79	17.90	-5	9,949	-0.05%
2021/06/01	1	17.40	3	17.25	17.35	-2	9,924	-0.02%
2021/05/31	16	17.38	14	17.74	17.35	2	9,969	0.02%
2021/05/28	12	17.08	109	17.09	17.20	-97	9,866	-0.98%	大賣/
2021/05/27	23	16.46	19	16.53	16.10	4	9,747	0.04%
2021/05/26	0	0.00	7	15.56	15.65	-7	9,705	-0.07%
2021/05/25	1	15.40	4	15.40	15.40	-3	9,760	-0.03%
2021/05/24	26	15.89	0	0.00	15.75	26	9,866	0.26%
2021/05/21	26	15.65	1	15.80	16.05	25	9,991	0.25%
2021/05/20	1	15.20	0	0.00	15.20	1	10,184	0.01%
2021/05/19	0	0.00	5	16.15	16.40	-5	10,289	-0.05%
2021/05/18	0	0.00	11	14.90	15.40	-11	10,488	-0.10%
2021/05/17	3	14.13	1	14.45	14.00	2	10,805	0.02%
2021/05/14	57	15.83	3	15.98	15.55	54	10,867	0.50%
2021/05/13	4	16.64	1	17.35	16.50	3	10,960	0.03%
2021/05/12	18	18.48	27	19.50	18.30	-9	11,111	-0.08%
2021/05/11	44	21.29	14	21.69	20.30	30	11,210	0.27%
2021/05/10	19	20.77	37	20.80	21.35	-18	11,025	-0.16%
2021/05/07	17	19.87	2	19.30	19.70	15	11,106	0.14%
2021/05/06	79	20.39	45	20.53	20.00	34	11,081	0.31%
2021/05/05	7	19.48	16	20.27	20.50	-9	10,674	-0.08%
2021/05/04	18	20.44	6	20.91	19.85	12	10,120	0.12%
2021/05/03	18	22.11	56	22.38	22.05	-38	9,971	-0.38%
2021/04/29	34	19.53	5	19.51	20.50	29	9,220	0.31%
2021/04/28	2	18.55	0	0.00	18.65	2	8,860	0.02%
2021/04/27	1	18.90	0	0.00	18.70	1	8,847	0.01%
2021/04/26	2	19.00	3	19.08	18.85	-1	8,818	-0.01%
2021/04/23	1	19.05	0	0.00	18.95	1	8,797	0.01%
2021/04/22	7	20.48	5	19.92	19.25	2	8,774	0.02%
2021/04/21	4	19.84	1	19.85	20.00	3	8,410	0.04%
2021/04/20	1	19.70	4	19.83	19.80	-3	8,279	-0.04%
2021/04/19	1	20.05	1	20.65	20.45	0	8,262	0.00%
2021/04/16	17	20.17	14	20.34	19.95	3	8,084	0.04%
2021/04/15	4	19.68	77	19.87	19.85	-73	7,951	-0.92%
2021/04/14	11	18.04	0	0.00	18.35	11	7,853	0.14%
2021/04/13	15	18.67	12	19.13	18.50	3	7,926	0.04%
2021/04/12	15	19.19	35	19.31	19.25	-20	7,975	-0.25%
2021/04/09	2	19.55	9	19.80	19.55	-7	7,956	-0.09%
2021/04/08	25	19.94	43	19.94	20.10	-18	7,894	-0.23%
2021/04/07	20	18.85	17	19.46	18.85	3	7,808	0.04%
2021/04/06	47	19.49	43	19.59	19.55	4	7,882	0.05%
2021/04/01	17	18.32	30	18.06	18.95	-13	7,638	-0.17%
2021/03/31	2	17.33	18	17.27	17.25	-16	7,721	-0.21%
2021/03/30	10	18.00	0	0.00	17.95	10	7,698	0.13%
2021/03/29	30	18.10	4	17.81	18.05	26	7,739	0.34%
2021/03/26	4	17.30	2	17.30	17.30	2	7,888	0.03%
2021/03/25	0	0.00	2	17.78	17.60	-2	8,156	-0.02%
2021/03/24	2	17.45	0	0.00	17.50	2	8,238	0.02%
2021/03/23	10	17.50	1	17.60	17.55	9	8,487	0.11%
2021/03/22	2	17.63	0	0.00	17.75	2	8,678	0.02%
2021/03/18	0	0.00	3	17.85	18.35	-3	9,057	-0.03%
2021/03/17	4	17.45	2	17.60	17.50	2	9,150	0.02%
2021/03/16	2	17.43	2	17.70	17.40	0	9,459	0.00%
2021/03/15	1	18.00	0	0.00	17.90	1	9,424	0.01%
2021/03/11	11	18.08	1	18.40	17.90	10	9,400	0.11%
2021/03/10	0	0.00	2	18.10	18.25	-2	9,375	-0.02%
2021/03/09	3	17.92	1	18.25	17.90	2	9,361	0.02%
2021/03/08	12	17.66	2	17.80	17.70	10	9,318	0.11%
2021/03/05	49	17.59	67	17.25	17.00	-18	9,307	-0.19%
2021/03/04	11	18.91	11	18.70	18.60	0	9,217	0.00%
2021/03/03	1	18.90	11	19.05	19.00	-10	9,170	-0.11%
2021/03/02	15	19.52	23	19.37	19.00	-8	9,138	-0.09%
2021/02/26	33	19.58	30	19.40	19.40	3	9,089	0.03%
2021/02/24	124	20.11	120	19.59	19.55	4	8,991	0.04%	大買/大賣/
2021/02/23	51	20.54	32	20.61	20.40	19	8,908	0.21%
2021/02/22	1	20.45	0	0.00	20.50	1	8,881	0.01%
2021/02/18	22	20.41	21	20.45	20.30	1	8,673	0.01%
2021/02/17	1	19.30	3	19.22	19.20	-2	8,467	-0.02%
2021/02/04	72	17.87	24	17.64	17.65	48	8,041	0.60%
2021/02/03	5	18.20	8	17.96	18.15	-3	7,814	-0.04%
2021/02/02	0	0.00	2	17.95	17.80	-2	7,513	-0.03%
2021/02/01	39	16.87	18	17.23	17.30	21	7,184	0.29%
2021/01/29	10	16.80	33	17.11	17.25	-23	6,736	-0.34%
2021/01/28	3	16.05	5	15.83	15.70	-2	6,273	-0.03%
2021/01/27	1	15.35	5	15.46	15.45	-4	6,141	-0.07%
2021/01/26	1	15.35	1	15.70	15.45	0	6,053	0.00%
2021/01/25	3	14.52	3	14.58	14.80	0	5,864	0.00%
2021/01/22	1	13.60	1	13.75	14.20	0	5,783	0.00%
2021/01/21	0	0.00	1	13.65	13.20	-1	5,730	-0.02%
2021/01/20	1	13.40	0	0.00	13.20	1	5,706	0.02%
2021/01/18	1	14.15	2	14.00	14.15	-1	5,651	-0.02%
2021/01/15	0	0.00	1	14.00	13.85	-1	5,612	-0.02%
2021/01/13	2	14.50	1	14.75	14.70	1	5,516	0.02%
2021/01/12	7	15.00	1	14.25	14.25	6	5,472	0.11%
2021/01/08	16	15.82	15	16.00	15.55	1	5,332	0.02%
2021/01/07	17	15.92	26	16.00	16.35	-9	5,078	-0.18%
2021/01/06	15	15.82	9	16.18	15.30	6	4,837	0.12%
2021/01/05	20	15.75	53	15.90	15.65	-33	4,663	-0.71%
2020/12/31	4	15.45	1	15.95	15.45	3	4,463	0.07%
2020/12/30	18	16.02	18	16.03	15.60	0	4,389	0.00%
2020/12/29	48	15.73	9	15.88	15.45	39	4,154	0.94%
2020/12/28	4	15.79	1	15.65	15.60	3	3,966	0.08%
2020/12/25	3	15.67	11	15.95	16.20	-8	3,824	-0.21%
2020/12/24	0	0.00	5	14.80	14.85	-5	3,547	-0.14%
2020/12/23	8	14.53	4	14.61	14.80	4	3,472	0.12%
2020/12/22	12	15.39	94	15.24	14.60	-82	3,383	-2.42%
2020/12/21	43	15.90	47	16.06	15.90	-4	3,177	-0.13%
2020/12/18	6	14.76	10	14.90	15.15	-4	2,860	-0.14%
2020/12/17	25	15.13	28	15.23	15.10	-3	2,734	-0.11%
2020/12/16	23	15.31	3	15.42	15.55	20	2,477	0.81%
2020/12/15	99	14.80	4	14.60	14.15	95	2,259	4.20%
2020/12/14	2	13.55	45	13.53	13.95	-43	1,878	-2.29%
2020/12/11	24	13.36	35	13.41	12.90	-11	1,771	-0.62%
2020/12/10	11	13.69	83	13.95	14.10	-72	1,628	-4.42%
2020/12/07	10	12.75	0	0.00	12.70	10	1,290	0.77%
2020/12/03	10	12.40	0	0.00	12.40	10	1,269	0.79%
2020/11/25	2	13.30	0	0.00	12.80	2	1,151	0.17%
2020/11/24	35	12.66	0.1	12.55	12.60	34.9	1,147	3.04%
2020/11/23	10	13.30	5	13.45	13.50	5	1,120	0.45%
2020/11/20	10	12.88	0	0.00	13.60	10	1,106	0.90%
2020/11/17	40	12.03	0	0.00	12.00	40	760	5.26%
2020/11/13	25	9.85	1	10.10	10.90	24	576	4.16%
2020/11/12	1	10.70	0	0.00	10.60	1	531	0.19%
2020/11/11	12	9.75	0	0.00	9.73	12	450	2.67%
2020/11/09	1	9.19	0	0.00	9.19	1	438	0.23%
2020/09/11	0	0.00	0	9.59	9.59	0	450	0.00%
2020/09/03	0	0.00	0.5	10.10	10.15	-0.5	385	-0.13%
2020/09/02	0	0.00	2	10.00	10.00	-2	370	-0.54%
2020/08/28	0	0.00	1	9.80	9.87	-1	324	-0.31%
2020/07/30	0	0.00	9	7.99	8.00	-9	199	-4.52%
2020/07/10	0	0.00	3	8.40	8.43	-3	248	-1.21%
2020/07/01	0	0.00	10	8.39	8.38	-10	271	-3.69%
2020/06/29	0	0.00	4	8.41	8.30	-4	272	-1.47%
2020/06/24	0	0.00	2	8.48	8.50	-2	272	-0.73%
2020/06/23	0	0.00	2	8.52	8.54	-2	273	-0.73%
2020/06/19	8	8.76	0	0.00	8.68	8	281	2.84%
2020/06/18	10	8.81	0	0.00	8.83	10	273	3.66%
2020/05/04	0	0.00	1	8.10	8.35	-1	423	-0.24%
2020/04/30	1	8.15	0	0.00	8.13	1	430	0.23%
2020/04/17	0	0.00	4	8.40	8.55	-4	900	-0.44%
2020/04/16	0	0.00	1	8.54	8.53	-1	893	-0.11%
2020/04/14	5	8.30	0	0.00	8.66	5	874	0.57%
2020/02/27	0	0.00	1	8.80	8.85	-1	782	-0.13%
2020/02/12	0	0.00	1	8.99	9.25	-1	736	-0.14%
2020/02/05	1	9.55	0	0.00	9.45	1	707	0.14%
2020/02/04	0	0.00	20	9.37	9.45	-20	692	-2.89%
2020/01/31	0	0.00	18	9.72	9.72	-18	647	-2.78%
2020/01/30	3	10.85	0	0.00	10.80	3	596	0.50%
2020/01/20	20	11.89	5	11.60	12.00	15	579	2.59%
2020/01/17	20	11.15	0	0.00	11.20	20	505	3.96%
2020/01/16	0	0.00	1	11.40	10.95	-1	478	-0.21%
2020/01/15	2	11.15	5	11.05	11.50	-3	433	-0.69%
2020/01/14	23	10.85	90	10.99	11.10	-67	344	-19.42%
2019/12/25	0	0.00	10	9.39	9.35	-10	211	-4.73%
2019/12/16	10	9.04	0	0.00	9.02	10	205	4.86%
2019/12/04	0	0.00	1	8.75	8.74	-1	200	-0.50%
2019/11/22	0	0.00	1	8.80	8.72	-1	265	-0.38%
2019/11/19	0	0.00	0.1	8.64	8.70	-0.1	267	-0.05%
2019/11/05	0	0.00	10	8.96	8.90	-10	242	-4.12%
2019/10/29	0	0.00	6	9.21	9.22	-6	268	-2.23%
2019/10/28	0	0.00	16	8.83	8.86	-16	269	-5.94%
2019/10/25	0	0.00	10	8.90	8.85	-10	273	-3.66%
2019/10/22	0	0.00	0	8.90	8.96	0	284	0.00%
2019/10/21	0	0.00	0	8.94	9.00	0	286	0.00%
2019/10/07	0	0.00	2	9.60	9.38	-2	450	-0.44%
2019/10/04	0	0.00	2	9.30	9.34	-2	461	-0.43%
2019/10/03	0	8.84	0	0.00	8.83	0	460	0.00%
2019/09/27	0	0.00	36	8.82	8.80	-36	477	-7.54%
2019/09/26	0	0.00	47	9.06	9.05	-47	471	-9.97%
2019/09/18	0.9	9.22	0	0.00	9.25	0.9	454	0.21%
2019/09/05	0	0.00	1	9.88	9.46	-1	433	-0.23%
2019/09/04	4	9.95	13	9.98	9.96	-9	422	-2.13%
2019/09/03	2	9.73	0	0.00	9.65	2	399	0.50%
2019/09/02	0	0.00	4	9.00	9.24	-4	384	-1.04%
2019/08/27	0	0.00	9	8.45	8.31	-9	374	-2.40%
2019/08/23	0	0.00	5	8.81	8.81	-5	369	-1.35%
2019/08/15	2	9.02	2	8.95	9.05	0	367	0.00%
2019/08/14	0	0.00	2	9.17	9.01	-2	368	-0.54%
2019/08/13	2	9.05	0	0.00	9.05	2	368	0.54%
2019/08/12	2	9.11	5	9.31	9.19	-3	368	-0.81%
2019/08/08	0	0.00	5	8.89	9.25	-5	368	-1.36%
2019/08/07	0	0.00	6	8.90	8.85	-6	366	-1.64%
2019/08/06	0	0.00	11	8.85	8.80	-11	366	-3.00%
2019/08/05	0	0.00	45	8.53	8.60	-45	363	-12.38%
2019/08/02	5	8.55	4	8.73	8.50	1	364	0.27%
2019/08/01	3	8.86	2	8.76	8.75	1	361	0.28%
2019/07/31	13	9.00	0	0.00	8.89	13	356	3.65%
2019/07/30	33	9.39	0	0.00	9.27	33	343	9.60%
2019/07/29	22	9.71	0	0.00	9.68	22	343	6.41%
2019/07/25	2	9.85	0	0.00	9.86	2	341	0.59%
2019/07/24	3	9.88	5	9.80	9.86	-2	335	-0.60%
2019/07/22	20	10.19	0	0.00	10.15	20	324	6.16%
2019/07/19	0	0.00	85	9.79	9.81	-85	299	-28.35%
2019/07/18	2	9.44	0	0.00	9.53	2	285	0.70%
2019/07/11	0	0.00	3	8.70	9.26	-3	200	-1.49%
2019/07/10	3	8.42	0	0.00	8.55	3	159	1.88%
2019/07/09	0	0.00	5	8.18	8.07	-5	143	-3.49%
2019/07/08	0	0.00	2	8.15	8.19	-2	138	-1.45%
2019/07/05	2	7.41	9	7.75	7.97	-7	131	-5.32%
2019/07/03	3	7.40	0	0.00	7.46	3	128	2.34%
2019/07/01	1	7.64	24	7.61	7.56	-23	134	-17.04%
2019/06/27	5	7.50	6	7.59	7.55	-1	138	-0.72%
2019/06/26	6	7.46	1	7.57	7.43	5	140	3.56%
2019/06/25	1	7.55	1	7.55	7.50	0	142	0.00%
2019/06/24	1	7.59	1	7.59	7.56	0	147	0.00%
2019/06/21	1	7.60	1	7.60	7.52	0	148	0.00%
2019/06/20	1	7.51	1	7.63	7.51	0	152	0.00%
2019/06/14	0	0.00	4	7.51	7.50	-4	159	-2.51%
2019/06/13	8	7.49	0	0.00	7.54	8	160	4.98%
2019/06/10	6	7.42	0	0.00	7.47	6	167	3.58%
2019/06/06	3	7.58	0	0.00	7.52	3	165	1.81%
2019/06/05	3	7.64	0	0.00	7.61	3	166	1.81%
2019/06/04	9	7.71	0	0.00	7.69	9	163	5.51%
2019/03/27	0	0.00	5	8.81	8.85	-5	197	-2.54%
2019/03/18	5	9.29	0	0.00	9.33	5	189	2.64%
2019/03/05	0	0.00	10	9.35	9.42	-10	181	-5.50%
2019/02/15	0	0.00	10	9.20	9.22	-10	164	-6.06%
2019/02/14	0	0.00	10	8.96	9.20	-10	162	-6.14%
2019/02/13	0	0.00	20	8.87	8.93	-20	156	-12.75%
2019/01/22	0	0.00	10	8.92	8.92	-10	184	-5.43%
2019/01/18	0	0.00	10	8.82	8.82	-10	193	-5.17%
2019/01/17	0	0.00	20	8.81	8.81	-20	199	-10.00%
2019/01/14	0	0.00	10	8.81	8.80	-10	203	-4.91%
2019/01/09	0	0.00	10	8.95	8.94	-10	204	-4.88%
2018/10/29	0	0.00	1	8.10	8.05	-1	328	-0.30%
2018/09/11	0	0.00	1	9.12	9.13	-1	413	-0.24%
2018/08/23	1	10.75	1	10.75	10.95	0	716	0.00%
2018/08/22	0	0.00	5	10.40	10.45	-5	706	-0.71%
2018/08/01	0	0.00	1	11.50	11.40	-1	720	-0.14%
2018/07/26	1	11.50	0	0.00	11.30	1	717	0.14%
2018/07/09	0	0.00	1	10.55	10.35	-1	808	-0.12%
2018/07/06	1	10.50	0	0.00	10.50	1	807	0.12%
2018/06/08	0	0.00	3	13.85	13.85	-3	964	-0.31%
2018/06/07	3	14.18	0	0.00	13.95	3	965	0.31%
2018/06/06	0	0.00	3	14.08	14.00	-3	980	-0.31%
2018/06/04	3	14.02	2	13.70	14.35	1	963	0.10%
2018/06/01	2	14.05	0	0.00	14.05	2	852	0.23%
2018/05/30	0	0.00	1	12.75	12.75	-1	761	-0.13%
2018/05/29	5	12.75	0	0.00	12.85	5	858	0.58%
2018/05/18	1	13.00	0	0.00	12.95	1	949	0.11%
2018/04/20	0	0.00	1	14.15	14.05	-1	1,338	-0.07%
2018/04/19	0	0.00	1	13.45	13.50	-1	1,415	-0.07%
2018/04/18	25	12.79	0	0.00	12.75	25	1,563	1.60%
2018/04/10	2	12.50	0	0.00	12.55	2	2,432	0.08%
2018/04/03	0	0.00	1	13.55	13.55	-1	2,562	-0.04%
2018/04/02	1	13.60	0	0.00	13.40	1	2,599	0.04%
2018/03/31	2	14.18	0	0.00	14.10	2	2,575	0.08%
2018/03/30	39	14.67	1	14.80	14.65	38	2,575	1.48%
2018/03/29	10	14.30	0	0.00	14.40	10	2,640	0.38%
2018/03/28	4	14.41	0	0.00	14.40	4	2,818	0.14%
2018/03/26	21	14.50	15	14.49	14.45	6	2,841	0.21%
2018/03/23	60	15.32	0	0.00	15.30	60	2,823	2.13%
2018/03/22	96	15.74	0	0.00	15.60	96	2,819	3.41%
2018/03/21	73	15.60	0	0.00	15.60	73	2,816	2.59%
2018/03/20	25	15.55	0	0.00	15.50	25	2,816	0.89%
2018/03/19	0	0.00	2	15.63	15.60	-2	2,840	-0.07%
2018/03/16	13	15.52	0	0.00	15.60	13	2,843	0.46%
2018/03/12	51	15.50	0	0.00	15.45	51	2,889	1.76%
2018/03/08	1	15.95	0	0.00	16.00	1	2,876	0.03%
2018/03/07	0	0.00	10	16.15	15.95	-10	2,877	-0.35%
2018/03/05	1	16.35	0	0.00	16.30	1	2,901	0.03%
2018/03/02	1	17.50	0	0.00	16.95	1	2,885	0.03%
2018/02/27	0	0.00	1	16.95	16.60	-1	2,797	-0.04%
2018/02/26	5	16.90	0	0.00	16.80	5	2,802	0.18%
2018/02/23	1	16.90	0	0.00	16.70	1	2,807	0.04%
2018/02/09	0	0.00	11	15.18	15.25	-11	2,830	-0.39%
2018/02/08	0	0.00	1	15.90	15.85	-1	2,854	-0.04%
2018/02/07	0	0.00	1	16.20	15.90	-1	2,900	-0.03%
2018/02/06	0	0.00	5	15.60	15.50	-5	3,028	-0.17%
2018/02/01	1	17.20	5	17.05	17.00	-4	3,142	-0.13%
2018/01/26	5	17.15	1	17.40	17.30	4	3,270	0.12%
2018/01/24	1	16.95	1	17.00	16.90	0	3,534	0.00%
2018/01/23	1	16.75	0	0.00	16.70	1	3,656	0.03%
2018/01/22	0	0.00	6	17.10	17.15	-6	3,661	-0.16%
2018/01/19	2	17.15	5	17.15	16.95	-3	3,707	-0.08%
2018/01/18	0	0.00	1	17.50	17.20	-1	3,742	-0.03%
2018/01/17	2	17.28	12	17.32	17.30	-10	3,948	-0.25%
2018/01/16	0	0.00	2	17.98	17.90	-2	3,965	-0.05%
2018/01/15	5	18.05	52	18.03	17.90	-47	3,963	-1.19%
2018/01/12	27	19.43	16	19.41	19.10	11	3,855	0.29%
2018/01/11	51	19.24	16	19.17	18.85	35	3,730	0.94%
2018/01/09	7	19.10	16	19.43	19.00	-9	3,714	-0.24%
2018/01/08	52	19.10	3	18.97	19.25	49	3,561	1.38%
2018/01/05	2	17.98	2	18.15	17.90	0	3,285	0.00%
2018/01/04	0	0.00	1	18.05	17.95	-1	3,260	-0.03%
2018/01/02	3	18.15	0	0.00	18.10	3	3,251	0.09%