建達 (6118)-凱基-三峽券商分點個股進出

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

建達

(6118)

可現股當沖

股價
23.30
漲跌
▲0.05
漲幅
+0.22%
成交量
111張
產業
上櫃電子通路類股▼0.20%
99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

建達 (6118)籌碼相關－凱基-三峽券商分點個股進出

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-三峽券商分點個股進出
凱基-三峽券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	1	23.30	23.30	-1	272	-0.37%
2024/04/17	0	0.00	1	23.30	23.25	-1	277	-0.36%
2024/04/16	3	23.23	0	0.00	22.85	3	284	1.06%
2024/04/12	0	0.00	3	24.35	24.50	-3	366	-0.82%
2024/04/09	0	0.00	1	24.05	24.00	-1	364	-0.27%
2024/03/27	1	24.20	0	0.00	24.15	1	414	0.24%
2024/03/26	1	24.45	0	0.00	24.20	1	415	0.24%
2024/03/25	1	24.95	5	24.98	24.65	-4	417	-0.96%
2024/03/21	0	0.00	1	24.15	24.05	-1	404	-0.25%
2024/03/20	0	0.00	1	24.20	23.90	-1	418	-0.24%
2024/03/19	1	23.80	4	23.98	24.00	-3	470	-0.64%
2024/03/15	0	0.00	1	23.85	23.80	-1	470	-0.21%
2024/03/14	1	23.85	0	0.00	23.65	1	471	0.21%
2024/03/13	1	24.30	0	0.00	24.05	1	470	0.21%
2024/03/11	1	25.00	0	0.00	25.10	1	466	0.21%
2024/03/07	1	25.80	3	25.47	24.85	-2	462	-0.43%
2024/03/06	1	24.90	0	0.00	24.85	1	448	0.22%
2024/03/04	2	25.43	0	0.00	25.25	2	447	0.45%
2024/02/27	2	25.78	0	0.00	25.65	2	457	0.44%
2024/02/23	0	0.00	1	26.30	26.05	-1	488	-0.20%
2024/02/22	1	25.85	0	0.00	25.85	1	493	0.20%
2024/02/20	2	25.95	0	0.00	26.15	2	529	0.38%
2024/02/19	0	0.00	1	26.40	26.10	-1	537	-0.19%
2024/02/16	0	0.00	3	26.07	26.05	-3	548	-0.55%
2024/02/15	1	25.15	0	0.00	25.10	1	566	0.18%
2024/02/05	2	25.25	0	0.00	25.20	2	629	0.32%
2024/02/02	1	25.85	0	0.00	25.35	1	631	0.16%
2024/02/01	1	25.80	0	0.00	25.70	1	637	0.16%
2024/01/30	1	26.10	0	0.00	26.10	1	676	0.15%
2024/01/29	1	26.05	0	0.00	25.95	1	874	0.11%
2024/01/26	3	26.32	1	25.90	25.90	2	950	0.21%
2024/01/25	2	26.25	0	0.00	26.25	2	957	0.21%
2024/01/24	3	26.83	6	26.71	26.55	-3	957	-0.31%
2024/01/23	0	0.00	1	26.60	26.40	-1	959	-0.10%
2024/01/22	0	0.00	2	26.45	26.35	-2	961	-0.21%
2024/01/19	0	0.00	1	26.30	26.05	-1	962	-0.10%
2024/01/18	3	26.02	0	0.00	26.00	3	962	0.31%
2024/01/17	2	26.10	0	0.00	25.95	2	968	0.21%
2024/01/16	2	26.38	0	0.00	26.20	2	968	0.21%
2024/01/15	0	0.00	1	26.90	26.90	-1	966	-0.10%
2024/01/12	1	26.55	0	0.00	26.50	1	967	0.10%
2024/01/10	1	27.05	0	0.00	26.60	1	974	0.10%
2024/01/09	1	27.80	0	0.00	27.35	1	987	0.10%
2024/01/08	0	0.00	4	29.00	27.95	-4	971	-0.41%
2024/01/05	1	27.50	0	0.00	27.65	1	900	0.11%
2024/01/04	1	27.45	0	0.00	27.00	1	900	0.11%
2024/01/03	1	27.60	0	0.00	27.60	1	898	0.11%
2023/12/29	1	27.95	0	0.00	27.85	1	901	0.11%
2023/12/27	1	28.55	0	0.00	28.50	1	903	0.11%
2023/12/25	1	29.25	2.1	29.28	28.55	-1.1	896	-0.12%
2023/12/22	0	0.00	3	28.73	28.35	-3	879	-0.34%
2023/12/20	0	0.00	1	28.35	27.80	-1	871	-0.11%
2023/12/19	1	27.75	0	0.00	27.70	1	909	0.11%
2023/12/18	3	27.93	0	0.00	27.80	3	954	0.31%
2023/12/15	2	28.35	0	0.00	28.15	2	954	0.21%
2023/12/14	0	0.00	6	29.00	29.20	-6	940	-0.64%
2023/12/13	0	0.00	1	27.80	28.00	-1	885	-0.11%
2023/12/12	1	27.65	0	0.00	27.40	1	889	0.11%
2023/12/08	0	0.00	1	28.05	28.00	-1	911	-0.11%
2023/12/07	1	27.75	0	0.00	27.60	1	910	0.11%
2023/12/06	1	27.90	0	0.00	27.80	1	910	0.11%
2023/12/05	2	27.85	0	0.00	27.85	2	912	0.22%
2023/12/04	1	28.25	0	0.00	28.25	1	921	0.11%
2023/12/01	1	28.75	0	0.00	28.75	1	970	0.10%
2023/11/28	0	0.00	2	28.93	29.20	-2	995	-0.20%
2023/11/27	2	28.48	0	0.00	28.05	2	982	0.20%
2023/11/22	1	30.20	0	0.00	29.65	1	972	0.10%
2023/11/17	0	0.00	1	29.35	29.30	-1	934	-0.11%
2023/11/16	0	0.00	14	28.31	28.70	-14	901	-1.55%
2023/11/15	1	29.00	0	0.00	28.60	1	893	0.11%
2023/11/14	1	28.70	1	28.80	28.70	0	885	0.00%
2023/11/13	16	29.08	5	29.51	28.65	11	865	1.27%
2023/11/10	3	27.78	1	27.70	27.45	2	807	0.25%
2023/11/06	2	29.00	2	29.35	29.50	0	778	0.00%
2023/11/03	0	0.00	4	27.96	28.45	-4	583	-0.69%
2023/11/02	0	0.00	4	25.85	25.90	-4	513	-0.78%
2023/11/01	2	25.23	0	0.00	25.15	2	512	0.39%
2023/10/31	1	25.60	0	0.00	25.10	1	514	0.19%
2023/10/30	2	26.33	1	26.45	26.25	1	518	0.19%
2023/10/27	1	26.05	0	0.00	26.05	1	523	0.19%
2023/10/26	1	26.25	0	0.00	26.15	1	540	0.18%
2023/10/25	1	26.90	2	26.63	26.40	-1	549	-0.18%
2023/10/23	1	25.50	0	0.00	25.40	1	558	0.18%
2023/10/20	1	25.80	0	0.00	25.70	1	567	0.18%
2023/10/19	1	25.80	0	0.00	25.95	1	575	0.17%
2023/10/18	1	26.15	0	0.00	25.80	1	588	0.17%
2023/10/17	0	0.00	2	27.25	26.60	-2	585	-0.34%
2023/10/16	1	26.05	0	0.00	26.05	1	576	0.17%
2023/10/12	0	0.00	1	26.50	26.65	-1	640	-0.16%
2023/10/11	1	26.25	0	0.00	26.00	1	700	0.14%
2023/10/06	1	26.95	0	0.00	26.60	1	827	0.12%
2023/09/28	0	0.00	1	27.60	27.30	-1	1,105	-0.09%
2023/09/27	1	27.40	0	0.00	27.25	1	1,109	0.09%
2023/09/25	0	0.00	2	28.85	28.55	-2	1,111	-0.18%
2023/09/22	4	29.78	2	29.90	29.10	2	1,103	0.18%
2023/09/21	0	0.00	2	29.65	29.00	-2	1,065	-0.19%
2023/09/19	1	27.70	0	0.00	27.55	1	1,027	0.10%
2023/09/18	1	28.40	0	0.00	28.25	1	1,028	0.10%
2023/09/14	2	29.00	4	29.08	28.65	-2	1,031	-0.19%
2023/09/08	1	27.80	0	0.00	28.00	1	1,031	0.10%
2023/09/07	1	28.65	0	0.00	28.40	1	1,035	0.10%
2023/09/06	0	0.00	1	29.10	29.05	-1	1,032	-0.10%
2023/09/05	0	0.00	5	27.94	28.60	-5	991	-0.50%
2023/09/04	1	25.95	0	0.00	26.00	1	972	0.10%
2023/08/28	1	25.65	0	0.00	25.45	1	1,129	0.09%
2023/08/24	1	26.25	0	0.00	26.10	1	1,153	0.09%
2023/08/18	1	26.75	0	0.00	26.35	1	1,285	0.08%
2023/08/16	0	0.00	1	27.00	27.20	-1	1,303	-0.08%
2023/08/15	0	0.00	1	26.40	26.55	-1	1,307	-0.08%
2023/08/14	0	0.00	1	25.75	25.85	-1	1,347	-0.07%
2023/08/11	0	0.00	1	26.90	26.95	-1	1,345	-0.07%
2023/08/10	1	27.45	0	0.00	26.55	1	1,348	0.07%
2023/08/09	0	0.00	1	28.30	28.25	-1	1,339	-0.07%
2023/08/08	2	28.13	0	0.00	28.20	2	1,340	0.15%
2023/08/07	0	0.00	3	29.00	28.85	-3	1,352	-0.22%
2023/08/04	1	28.35	0	0.00	28.35	1	1,355	0.07%
2023/08/02	1	28.95	0	0.00	28.45	1	1,358	0.07%
2023/08/01	1	29.70	0	0.00	29.50	1	1,352	0.07%
2023/07/31	2	29.98	0	0.00	29.80	2	1,349	0.15%
2023/07/28	1	30.55	0	0.00	30.50	1	1,333	0.07%
2023/07/27	0	0.00	2	31.00	30.85	-2	1,330	-0.15%
2023/07/26	2	30.63	0	0.00	30.50	2	1,326	0.15%
2023/07/25	1	30.70	0	0.00	30.80	1	1,331	0.08%
2023/07/24	0	0.00	2	30.88	30.85	-2	1,336	-0.15%
2023/07/21	0	0.00	1	31.40	31.35	-1	1,337	-0.07%
2023/07/20	2	31.33	0	0.00	31.35	2	1,334	0.15%
2023/07/19	0	0.00	1	31.75	31.10	-1	1,336	-0.07%
2023/07/18	1	31.70	0	0.00	32.10	1	1,347	0.07%
2023/07/14	2	33.65	3	33.98	34.20	-1	1,310	-0.08%
2023/07/13	3	34.20	2	34.58	33.25	1	1,259	0.08%
2023/07/12	6	34.06	6	34.03	33.75	0	1,132	0.00%
2023/07/11	0	0.00	3	32.45	32.00	-3	974	-0.31%
2023/07/07	1	31.40	0	0.00	31.60	1	916	0.11%
2023/07/06	1	32.10	10	32.16	32.10	-9	922	-0.98%
2023/07/05	0	0.00	1	31.45	31.20	-1	901	-0.11%
2023/07/03	0	0.00	1	31.20	31.20	-1	928	-0.11%
2023/06/29	3	31.33	1	31.60	31.20	2	955	0.21%
2023/06/28	0	0.00	2	31.00	31.00	-2	964	-0.21%
2023/06/27	1	30.90	0	0.00	30.85	1	985	0.10%
2023/06/26	0	0.00	1	31.20	31.30	-1	994	-0.10%
2023/06/21	1	31.80	0	0.00	31.70	1	1,010	0.10%
2023/06/19	1	32.00	0	0.00	31.80	1	1,026	0.10%
2023/06/16	1	32.30	0	0.00	32.25	1	1,031	0.10%
2023/06/15	1	32.10	0	0.00	32.05	1	1,034	0.10%
2023/06/14	2	32.13	0	0.00	32.00	2	1,041	0.19%
2023/06/13	1	32.50	0	0.00	32.20	1	1,058	0.09%
2023/06/12	1	32.40	0	0.00	32.20	1	1,081	0.09%
2023/06/09	3	33.20	2	33.60	32.90	1	1,099	0.09%
2023/06/08	1	33.20	0	0.00	32.75	1	1,121	0.09%
2023/06/07	1	33.80	2	33.80	33.80	-1	1,162	-0.09%
2023/06/06	1	34.05	0	0.00	33.75	1	1,339	0.07%
2023/06/05	3	35.75	2	35.78	35.20	1	1,330	0.08%
2023/06/02	1	33.95	1	34.65	34.25	0	1,267	0.00%
2023/05/29	2	34.85	5	35.48	34.85	-3	1,389	-0.22%
2023/05/26	3	33.52	3	33.68	33.45	0	1,423	0.00%
2023/05/23	3	34.35	1	34.00	33.85	2	1,774	0.11%
2023/05/22	0	0.00	2	33.58	33.60	-2	1,812	-0.11%
2023/05/19	2	32.83	0	0.00	32.75	2	1,829	0.11%
2023/05/18	0	0.00	1	33.90	33.00	-1	1,860	-0.05%
2023/05/17	0	0.00	1	32.30	32.35	-1	1,859	-0.05%
2023/05/15	1	31.65	0	0.00	31.65	1	1,906	0.05%
2023/05/10	0	0.00	2	31.80	32.35	-2	2,151	-0.09%
2023/05/05	1	32.30	0	0.00	32.30	1	3,044	0.03%
2023/05/03	2	32.85	0	0.00	32.70	2	3,182	0.06%
2023/05/02	0	0.00	1	33.95	33.80	-1	3,266	-0.03%
2023/04/28	0	0.00	2	33.53	33.30	-2	3,290	-0.06%
2023/04/27	0	0.00	2	32.35	32.50	-2	3,296	-0.06%
2023/04/26	1	31.85	1	31.30	32.45	0	3,305	0.00%
2023/04/25	0	0.00	3	32.07	31.95	-3	3,342	-0.09%
2023/04/21	1	33.10	0	0.00	32.95	1	3,403	0.03%
2023/04/20	1	34.70	0	0.00	34.00	1	3,425	0.03%
2023/04/19	1	35.25	0	0.00	35.20	1	3,478	0.03%
2023/04/18	3	35.80	0	0.00	35.60	3	3,527	0.09%
2023/04/17	0	0.00	1	36.35	36.30	-1	3,699	-0.03%
2023/04/14	1	36.55	0	0.00	36.10	1	4,005	0.02%
2023/04/13	2	36.80	0	0.00	36.60	2	4,244	0.05%
2023/04/06	0	0.00	2	37.13	37.25	-2	4,554	-0.04%
2023/03/31	0	0.00	1	36.75	36.80	-1	4,575	-0.02%
2023/03/30	0	0.00	1	36.20	36.85	-1	4,622	-0.02%
2023/03/29	1	35.40	0	0.00	35.50	1	4,684	0.02%
2023/03/28	1	35.45	0	0.00	35.35	1	4,871	0.02%
2023/03/27	1	36.75	1	37.20	36.65	0	4,889	0.00%
2023/03/24	0	0.00	1	37.20	36.60	-1	5,027	-0.02%
2023/03/23	1	36.75	0	0.00	36.75	1	5,051	0.02%
2023/03/22	1	37.25	0	0.00	37.15	1	5,114	0.02%
2023/03/21	0	0.00	1	37.35	37.10	-1	5,245	-0.02%
2023/03/16	1	36.30	0	0.00	36.00	1	5,638	0.02%
2023/03/14	0	0.00	2	37.85	37.75	-2	5,808	-0.03%
2023/03/13	2	37.58	0	0.00	37.85	2	6,032	0.03%
2023/03/10	2	38.30	0	0.00	38.70	2	6,452	0.03%
2023/03/09	3	39.47	4	40.51	39.10	-1	6,602	-0.02%
2023/03/08	1	38.20	0	0.00	38.20	1	6,569	0.02%
2023/03/06	0	0.00	1	39.00	39.00	-1	6,576	-0.02%
2023/03/02	1	38.90	0	0.00	38.85	1	6,574	0.02%
2023/03/01	2	40.20	8	39.91	39.70	-6	6,565	-0.09%
2023/02/24	0	0.00	1	40.00	39.60	-1	6,527	-0.02%
2023/02/23	7	40.05	8	40.14	39.60	-1	6,487	-0.02%
2023/02/22	3	38.58	7	38.73	38.65	-4	6,370	-0.06%
2023/02/21	7	40.94	10	40.72	39.90	-3	6,399	-0.05%
2023/02/20	6	39.22	5	39.65	39.80	1	6,247	0.02%
2023/02/17	0	0.00	2	38.85	38.85	-2	6,248	-0.03%
2023/02/16	4	39.13	4	39.08	39.10	0	6,273	0.00%
2023/02/15	4	38.11	4	38.23	38.55	0	6,306	0.00%
2023/02/14	1	38.70	0	0.00	38.55	1	6,338	0.02%
2023/02/13	4	38.86	1	39.45	38.65	3	6,429	0.05%
2023/02/10	0	0.00	3	38.55	38.60	-3	6,602	-0.05%
2023/02/09	11	40.45	1	41.20	40.05	10	6,687	0.15%
2023/02/08	0	0.00	3	40.55	39.80	-3	7,026	-0.04%
2023/02/07	1	39.50	1	40.00	39.70	0	7,168	0.00%
2023/02/06	8	39.44	8	38.89	40.45	0	7,206	0.00%
2023/02/03	13	41.84	7	42.69	38.80	6	7,027	0.09%
2023/02/02	0	0.00	16	41.90	41.90	-16	6,483	-0.25%
2023/02/01	5	37.85	6	37.66	38.10	-1	6,425	-0.02%
2023/01/31	2	37.40	3	37.48	37.50	-1	6,382	-0.02%
2023/01/30	2	35.65	7.2	36.00	36.55	-5.2	6,311	-0.08%
2023/01/17	1	35.35	0	0.00	35.25	1	6,305	0.02%
2023/01/13	1	35.85	0	0.00	35.75	1	6,317	0.02%
2023/01/12	1	36.55	0	0.00	36.45	1	6,289	0.02%
2023/01/11	0	0.00	1	36.45	36.45	-1	6,259	-0.02%
2023/01/10	1	36.75	3	36.35	36.20	-2	6,255	-0.03%
2023/01/09	1	37.15	15	37.70	37.00	-14	6,245	-0.22%
2023/01/05	9	37.56	7	37.49	37.70	2	6,224	0.03%
2023/01/04	22	38.01	12	37.58	37.60	10	6,102	0.16%
2023/01/03	19	37.00	11	36.96	36.50	8	5,834	0.14%
2022/12/30	2	34.83	11	36.33	36.80	-9	5,621	-0.16%
2022/12/29	2	33.90	3	34.25	33.65	-1	5,467	-0.02%
2022/12/28	1	35.05	0	0.00	34.85	1	5,518	0.02%
2022/12/27	5	36.46	1	36.70	36.05	4	5,513	0.07%
2022/12/26	1	35.70	0	0.00	35.95	1	5,477	0.02%
2022/12/22	1	35.60	1	36.30	35.70	0	5,509	0.00%
2022/12/21	2	34.60	4	35.46	36.00	-2	5,506	-0.04%
2022/12/20	2	35.23	5	36.68	35.25	-3	5,491	-0.05%
2022/12/19	1	35.25	2	35.55	35.20	-1	5,381	-0.02%
2022/12/16	8	37.53	8	36.79	36.35	0	5,398	0.00%
2022/12/15	4	36.83	1	36.45	36.45	3	5,305	0.06%
2022/12/14	2	36.90	0	0.00	36.70	2	5,303	0.04%
2022/12/13	2	37.65	1	36.55	36.55	1	5,289	0.02%
2022/12/12	0	0.00	1	36.85	36.55	-1	5,213	-0.02%
2022/12/09	2	37.28	10	36.56	36.65	-8	5,160	-0.16%
2022/12/07	0	0.00	1	35.00	34.45	-1	4,994	-0.02%
2022/12/05	14	37.53	2	37.65	37.35	12	5,113	0.23%
2022/12/02	19	36.86	10	36.91	36.95	9	4,919	0.18%
2022/11/30	2	33.35	4	33.68	34.85	-2	4,466	-0.04%
2022/11/29	1	31.70	0	0.00	31.70	1	4,464	0.02%
2022/11/28	1	31.25	0	0.00	31.35	1	4,821	0.02%
2022/11/23	1	31.95	0	0.00	31.90	1	5,489	0.02%
2022/11/21	3	32.90	2	33.55	32.70	1	5,741	0.02%
2022/11/17	1	34.45	0	0.00	34.05	1	5,792	0.02%
2022/11/16	0	0.00	1	33.55	33.45	-1	5,795	-0.02%
2022/11/15	1	33.05	3	33.13	33.50	-2	5,843	-0.03%
2022/11/11	13	33.40	12	33.75	33.20	1	6,657	0.02%
2022/11/10	5	34.45	35	34.13	33.50	-30	6,995	-0.43%
2022/11/09	2	34.58	0	0.00	34.35	2	7,120	0.03%
2022/11/08	1	35.15	8	34.14	33.75	-7	7,320	-0.10%
2022/11/07	7	33.46	5	34.46	33.25	2	7,510	0.03%
2022/11/04	12	33.30	7	33.71	34.10	5	8,167	0.06%
2022/11/03	6	30.23	5	30.56	32.30	1	8,348	0.01%
2022/11/02	38	28.99	9	29.71	29.40	29	8,390	0.35%
2022/11/01	1	27.90	0	0.00	28.30	1	8,518	0.01%
2022/10/31	20	27.00	24	27.54	27.60	-4	8,835	-0.05%
2022/10/28	3	26.82	0	0.00	25.95	3	9,344	0.03%
2022/10/27	1	28.00	1	28.00	28.00	0	9,865	0.00%
2022/10/26	1	27.00	0	0.00	27.30	1	10,132	0.01%
2022/10/25	1	27.55	1	27.40	27.40	0	10,731	0.00%
2022/10/21	0.1	28.20	0	0.00	27.50	0.1	11,981	0.00%
2022/10/17	3	29.28	3	28.80	30.40	0	13,412	0.00%
2022/10/14	2	30.48	1	29.90	30.35	1	14,179	0.01%
2022/10/13	0	29.25	1	29.80	28.70	-1	14,483	-0.01%
2022/10/12	4	30.13	4	30.33	30.75	0	14,759	0.00%
2022/10/11	0	30.25	0	0.00	30.05	0	15,262	0.00%
2022/10/07	1	33.20	1	33.30	33.00	0	15,818	0.00%
2022/10/06	1	34.30	0	0.00	34.25	1	16,910	0.01%
2022/10/05	2	35.35	0	0.00	34.10	2	17,159	0.01%
2022/10/04	0	0.00	2	34.80	34.65	-2	17,784	-0.01%
2022/09/30	2	34.20	0	0.00	34.20	2	19,032	0.01%
2022/09/29	1	34.75	0	0.00	34.10	1	19,592	0.01%
2022/09/28	2	34.10	2	34.00	33.15	0	20,550	0.00%
2022/09/26	5	36.26	6	36.43	36.05	-1	21,027	0.00%
2022/09/22	9	40.27	7	41.07	39.85	2	21,366	0.01%
2022/09/19	5	40.70	6	40.99	41.20	-1	21,891	0.00%
2022/09/15	1	41.30	0	0.00	41.25	1	21,927	0.00%
2022/09/14	1	42.15	1	42.80	42.90	0	21,984	0.00%
2022/09/13	1	43.00	0	0.00	42.85	1	21,930	0.00%
2022/09/12	1	43.70	0	0.00	43.20	1	21,819	0.00%
2022/09/08	1	41.15	0	0.00	41.05	1	21,606	0.00%
2022/09/07	1	40.80	1	40.80	40.75	0	21,562	0.00%
2022/09/06	1	40.80	0	0.00	41.30	1	21,492	0.00%
2022/09/05	2	44.55	0	0.00	43.50	2	21,370	0.01%
2022/09/02	5	45.70	12	45.91	45.20	-7	21,227	-0.03%
2022/09/01	6	45.17	1	46.20	44.05	5	20,843	0.02%
2022/08/31	6	44.59	6	45.49	45.50	0	20,519	0.00%
2022/08/30	1	42.40	1	42.95	42.25	0	20,208	0.00%
2022/08/26	3	44.80	3	44.30	43.80	0	20,024	0.00%
2022/08/24	6	42.58	5	42.30	41.95	1	19,752	0.01%
2022/08/23	1	43.00	1	43.00	42.55	0	19,663	0.00%
2022/08/22	2	46.45	2	45.35	43.00	0	19,579	0.00%
2022/08/19	1	46.50	1	47.35	45.95	0	19,506	0.00%
2022/08/18	7	47.98	94	47.59	47.35	-87	19,124	-0.45%
2022/08/17	3	46.32	4	46.93	46.90	-1	18,605	-0.01%
2022/08/16	90	45.60	0	0.00	45.00	90	18,199	0.49%
2022/08/15	92	44.41	93	45.61	46.30	-1	18,006	-0.01%
2022/08/12	5	46.54	8	45.74	45.40	-3	17,694	-0.02%
2022/08/11	21	48.62	18	47.36	46.10	3	17,305	0.02%
2022/08/10	22	45.09	23	45.70	46.90	-1	16,534	-0.01%
2022/08/09	5	43.60	5	43.40	43.70	0	15,919	0.00%
2022/08/08	0	0.00	2	42.78	43.45	-2	15,664	-0.01%
2022/08/05	2	43.90	1	44.05	44.90	1	15,416	0.01%
2022/08/04	12	43.49	12	43.42	42.85	0	15,070	0.00%
2022/08/03	69	46.25	69	44.81	45.65	0	14,511	0.00%
2022/08/02	0	0.00	2	44.90	44.70	-2	13,980	-0.01%
2022/08/01	27	45.74	26	45.89	45.95	1	13,700	0.01%
2022/07/29	15	45.07	16	44.76	43.70	-1	13,097	-0.01%
2022/07/28	20	42.70	19	43.55	44.60	1	12,113	0.01%
2022/07/27	2	39.25	3	39.70	40.55	-1	11,834	-0.01%
2022/07/26	4	40.50	4	39.60	39.30	0	11,625	0.00%
2022/07/25	18	39.36	29	39.82	40.25	-11	11,425	-0.10%
2022/07/22	3	40.43	1	39.90	39.20	2	11,115	0.02%
2022/07/21	14	40.29	15	40.24	40.20	-1	10,421	-0.01%
2022/07/20	16	38.91	6	38.89	37.80	10	9,631	0.10%
2022/07/19	6	37.80	188	38.11	38.25	-182	9,292	-1.96%	大賣/鉅額交易
2022/07/18	196	38.83	183	40.56	38.95	13	8,977	0.14%	大買/大賣/
2022/07/15	176	38.54	166	39.63	38.60	10	8,418	0.12%	大買/大賣/
2022/07/14	168	38.78	3	38.62	38.50	165	7,830	2.11%	大買/鉅額交易
2022/07/13	12	38.53	13	39.35	39.35	-1	6,728	-0.01%
2022/07/12	19	37.11	22	37.65	35.80	-3	6,465	-0.05%
2022/07/11	3	36.50	2	36.50	35.20	1	5,765	0.02%
2022/07/08	14	37.75	13	37.70	37.50	1	5,468	0.02%
2022/07/07	22	35.14	31	35.82	36.85	-9	4,524	-0.20%
2022/07/06	34	34.71	33	34.54	33.50	1	3,936	0.03%
2022/07/05	2	32.13	8	32.66	33.25	-6	2,984	-0.20%
2022/07/04	65	28.53	64	28.94	30.25	1	3,031	0.03%
2022/07/01	8	28.06	11	28.55	27.50	-3	2,804	-0.11%
2022/06/29	5	27.00	1	27.30	27.70	4	2,421	0.17%
2022/06/28	8	29.37	16	28.75	28.70	-8	2,329	-0.34%
2022/06/27	0	0.00	2	28.05	28.10	-2	1,994	-0.10%
2022/06/24	0	0.00	3	25.55	25.55	-3	1,872	-0.16%
2022/06/22	1	24.15	22	24.55	25.15	-21	1,744	-1.20%
2022/06/21	0	0.00	4	22.90	22.90	-4	1,630	-0.25%
2022/06/20	5	21.30	1	21.30	20.85	4	1,625	0.25%
2022/06/17	1	23.05	0	0.00	23.05	1	1,618	0.06%
2022/06/16	6	25.43	6	26.08	23.55	0	1,639	0.00%
2022/06/15	10	25.30	0	0.00	25.30	10	1,640	0.61%
2022/06/13	3	26.05	3	26.50	25.80	0	1,670	0.00%
2022/06/10	1	26.05	0	0.00	26.20	1	1,677	0.06%
2022/06/09	2	26.43	0	0.00	26.40	2	1,687	0.12%
2022/06/08	1	27.15	1	27.25	26.55	0	1,697	0.00%
2022/06/06	1	26.30	0	0.00	26.10	1	1,723	0.06%
2022/06/02	1	26.70	0	0.00	26.40	1	1,754	0.06%
2022/06/01	0	0.00	2	26.80	26.60	-2	1,775	-0.11%
2022/05/31	3	26.70	0	0.00	26.75	3	1,820	0.16%
2022/05/27	3	26.78	1	26.25	26.00	2	2,043	0.10%
2022/05/24	1	25.80	0	0.00	25.60	1	2,132	0.05%
2022/05/23	0	0.00	1	26.85	26.65	-1	2,153	-0.05%
2022/05/20	1	26.45	0	0.00	26.50	1	2,215	0.05%
2022/05/19	1	26.40	0	0.00	26.75	1	2,251	0.04%
2022/05/17	0	0.00	1	26.90	27.75	-1	2,484	-0.04%
2022/05/16	1	26.35	0	0.00	26.20	1	2,540	0.04%
2022/05/06	1	27.15	0	0.00	27.20	1	2,967	0.03%
2022/05/05	0	0.00	1	28.45	28.10	-1	3,054	-0.03%
2022/05/03	7	27.20	1	27.65	27.20	6	3,224	0.19%
2022/04/29	1	27.45	1	27.45	27.05	0	3,263	0.00%
2022/04/27	1	26.45	0	0.00	26.40	1	3,330	0.03%
2022/04/22	1	29.50	0	0.00	29.25	1	3,705	0.03%
2022/04/20	1	30.40	0	0.00	30.20	1	3,813	0.03%
2022/04/19	0	0.00	2	30.78	30.45	-2	4,039	-0.05%
2022/04/18	7	30.20	0	0.00	29.50	7	4,068	0.17%
2022/04/15	1	31.10	0	0.00	30.90	1	4,085	0.02%
2022/04/14	2	31.68	0	0.00	31.80	2	4,142	0.05%
2022/04/13	1	32.10	1	32.95	32.10	0	4,173	0.00%
2022/04/12	0	0.00	3	32.00	31.15	-3	4,199	-0.07%
2022/04/08	4	33.69	0	0.00	34.20	4	4,423	0.09%
2022/04/07	2	32.70	10	32.74	32.70	-8	4,227	-0.19%
2022/04/06	0	0.00	2	31.05	31.30	-2	4,037	-0.05%
2022/04/01	0	0.00	3	31.25	31.60	-3	4,036	-0.07%
2022/03/31	6	31.73	0	0.00	30.35	6	3,953	0.15%
2022/03/30	0	0.00	5	32.10	32.10	-5	3,894	-0.13%
2022/03/23	0	0.00	1	30.00	29.85	-1	3,898	-0.03%
2022/03/21	5	30.20	0	0.00	30.05	5	3,963	0.13%
2022/03/17	2	30.15	0	0.00	30.20	2	5,013	0.04%
2022/03/16	0	0.00	2	28.60	28.65	-2	5,862	-0.03%
2022/03/10	1	30.80	0	0.00	30.95	1	6,723	0.01%
2022/03/07	3	30.25	2	30.18	30.05	1	7,498	0.01%
2022/03/04	0	0.00	10	31.86	32.15	-10	7,515	-0.13%
2022/03/03	3	34.43	2	33.80	32.85	1	7,527	0.01%
2022/03/02	16	33.76	6	34.03	33.95	10	7,469	0.13%
2022/03/01	0	0.00	2	32.90	32.90	-2	7,387	-0.03%
2022/02/25	1	31.45	0	0.00	31.50	1	7,388	0.01%
2022/02/24	1	32.65	0	0.00	30.65	1	7,426	0.01%
2022/02/23	0	0.00	3	33.77	33.25	-3	7,472	-0.04%
2022/02/22	6	33.47	1	33.00	33.00	5	7,524	0.07%
2022/02/21	2	33.70	0	0.00	33.50	2	7,524	0.03%
2022/02/18	0	0.00	1	33.40	34.40	-1	7,595	-0.01%
2022/02/17	1	32.60	2	34.10	32.60	-1	7,724	-0.01%
2022/02/16	0	0.00	3	33.53	33.60	-3	7,573	-0.04%
2022/02/14	2	30.30	0	0.00	30.00	2	8,098	0.02%
2022/02/11	1	32.20	5	32.29	32.20	-4	8,279	-0.05%
2022/02/10	4	33.68	3	33.70	32.65	1	8,429	0.01%
2022/02/09	0	0.00	3	32.65	32.65	-3	8,352	-0.04%
2022/02/08	6	29.49	3	29.55	29.70	3	8,350	0.04%
2022/02/07	2	30.05	2	30.30	29.45	0	8,367	0.00%
2022/01/26	3	29.50	0	0.00	29.30	3	8,360	0.04%
2022/01/25	1	29.40	0	0.00	28.30	1	8,361	0.01%
2022/01/21	1	31.35	0	0.00	31.35	1	8,551	0.01%
2022/01/18	1	37.00	0	0.00	34.60	1	8,416	0.01%
2022/01/17	1	33.80	1	34.90	34.95	0	8,125	0.00%
2022/01/13	2	33.25	0	0.00	34.15	2	8,063	0.02%
2022/01/12	5	35.40	2	38.00	34.80	3	8,032	0.04%
2022/01/11	0	0.00	2	35.00	34.65	-2	7,805	-0.03%
2022/01/10	1	37.50	0	0.00	37.85	1	7,753	0.01%
2022/01/06	1	39.50	0	0.00	39.60	1	7,724	0.01%
2022/01/05	0	0.00	3	40.78	40.45	-3	7,669	-0.04%
2022/01/04	2	43.80	0	0.00	42.75	2	7,598	0.03%
2022/01/03	1	48.65	1	47.95	45.50	0	7,515	0.00%
2021/12/30	0	0.00	2	46.80	46.90	-2	7,316	-0.03%
2021/12/27	0	0.00	1	45.00	45.00	-1	7,333	-0.01%
2021/12/17	0	0.00	103.1	40.89	40.65	-103.1	7,378	-1.40%	大賣/鉅額交易
2021/12/16	0	0.00	1	43.50	44.20	-1	7,328	-0.01%
2021/12/15	0	0.00	1	46.40	46.80	-1	7,290	-0.01%
2021/12/14	117.1	45.89	215	44.17	45.90	-97.9	7,245	-1.35%	大買/大賣/
2021/12/13	16	45.11	51	45.33	46.10	-35	6,439	-0.54%
2021/12/10	52	40.61	14	41.30	41.95	38	6,154	0.62%
2021/12/09	8	37.03	8	38.08	38.15	0	5,279	0.00%
2021/12/08	203	39.73	1	39.75	34.70	202	5,007	4.03%	大買/鉅額交易
2021/12/07	0	0.00	4	36.15	36.15	-4	4,667	-0.09%
2021/12/06	3	32.13	2	31.60	32.90	1	4,648	0.02%
2021/12/03	13	29.42	15	29.57	29.95	-2	4,522	-0.04%
2021/12/02	8	28.56	6	27.86	27.25	2	4,290	0.05%
2021/12/01	3	28.55	3	29.93	29.95	0	4,071	0.00%
2021/11/30	0	0.00	1	27.80	27.80	-1	3,696	-0.03%
2021/11/29	2	24.48	0	0.00	25.30	2	3,650	0.05%
2021/11/26	2	26.58	1	25.60	25.60	1	3,593	0.03%
2021/11/25	1	28.80	1	27.85	27.85	0	3,572	0.00%
2021/11/23	1	29.50	0	0.00	28.50	1	3,595	0.03%
2021/11/22	0	0.00	2.1	29.60	31.65	-2.1	3,530	-0.06%
2021/11/18	1	28.00	0	0.00	28.40	1	3,362	0.03%
2021/11/17	1	28.45	5	27.37	28.80	-4	3,294	-0.12%
2021/11/16	4	26.60	28	26.62	26.65	-24	3,181	-0.75%
2021/11/15	0	0.00	3	28.45	28.45	-3	2,978	-0.10%
2021/11/12	5	25.50	2	25.90	25.90	3	2,933	0.10%
2021/11/11	7	22.94	31	23.45	23.55	-24	2,719	-0.88%
2021/11/10	11	20.80	1	21.45	21.45	10	2,259	0.44%
2021/11/09	0	0.00	2	19.50	19.50	-2	2,041	-0.10%
2021/11/08	8	16.05	13	16.64	17.75	-5	1,845	-0.27%
2021/11/05	16	15.92	0	0.00	16.15	16	1,713	0.93%
2021/11/03	5	15.70	0	0.00	15.65	5	1,575	0.32%
2021/11/02	4	16.21	4	16.49	16.20	0	1,485	0.00%
2021/11/01	8	17.59	3	17.95	17.90	5	1,360	0.37%
2021/10/29	0	0.00	1	15.55	16.35	-1	1,107	-0.09%
2021/10/26	10	15.35	0	0.00	15.00	10	1,070	0.93%
2021/10/21	0	0.00	1	14.60	14.70	-1	1,039	-0.10%
2021/10/20	0	0.00	1	15.20	14.70	-1	1,016	-0.10%
2021/09/29	1	13.80	0	0.00	13.65	1	1,332	0.08%
2021/09/24	3	14.80	3	14.80	14.75	0	1,319	0.00%
2021/09/08	0	0.00	1	14.95	14.25	-1	1,558	-0.06%
2021/09/07	0	0.00	3	14.30	13.80	-3	1,501	-0.20%
2021/09/06	2	13.83	0	0.00	13.55	2	1,471	0.14%
2021/09/03	1	13.85	0	0.00	13.85	1	1,495	0.07%
2021/08/13	1	13.45	0	0.00	13.45	1	1,458	0.07%
2021/07/23	1	14.80	0	0.00	14.90	1	1,983	0.05%
2021/07/20	20	16.15	0	0.00	16.05	20	2,103	0.95%
2021/07/16	1	15.50	0	0.00	15.05	1	2,447	0.04%
2021/07/13	0	0.00	2	15.03	14.50	-2	2,268	-0.09%
2021/07/12	2	14.70	0	0.00	14.70	2	2,253	0.09%
2021/07/08	0	0.00	10	14.30	14.20	-10	2,228	-0.45%
2021/06/28	10	14.25	0	0.00	14.40	10	2,379	0.42%
2021/06/25	0	0.00	20	14.55	14.35	-20	2,401	-0.83%
2021/06/24	20	15.70	0	0.00	14.90	20	2,400	0.83%
2021/06/22	6	14.28	6	14.10	15.30	0	2,289	0.00%
2021/05/24	2	12.50	0	0.00	12.45	2	2,502	0.08%
2021/05/21	0	0.00	1	13.20	12.50	-1	2,510	-0.04%
2021/05/20	2	12.55	4	13.08	12.80	-2	2,512	-0.08%
2021/05/11	1	12.95	0	0.00	12.95	1	2,352	0.04%
2021/05/04	0	0.00	1	16.25	14.80	-1	2,313	-0.04%
2021/04/13	1	14.30	0	0.00	13.80	1	1,973	0.05%
2021/04/06	0	0.00	1	14.10	14.00	-1	1,922	-0.05%
2021/03/18	0	0.00	1	13.90	13.95	-1	1,859	-0.05%
2021/03/16	0	0.00	2	14.00	14.00	-2	1,768	-0.11%
2021/03/12	3	12.60	0	0.00	12.60	3	1,574	0.19%
2021/02/26	0	0.00	5	12.75	12.95	-5	1,558	-0.32%
2021/02/24	0	0.00	1	12.95	12.70	-1	1,553	-0.06%
2021/02/22	1	12.80	0	0.00	12.70	1	1,492	0.07%
2021/02/05	0	0.00	10	12.25	12.00	-10	1,441	-0.69%
2021/02/01	1	12.05	2	12.73	12.55	-1	1,400	-0.07%
2021/01/26	1	13.10	0	0.00	12.90	1	1,338	0.07%
2021/01/22	1	12.60	1	13.00	13.40	0	1,233	0.00%
2021/01/20	0	0.00	1	13.30	13.10	-1	1,103	-0.09%
2021/01/19	15	14.23	1	15.05	14.15	14	1,060	1.32%
2021/01/18	3	15.10	0	0.00	15.60	3	939	0.32%
2021/01/11	0	0.00	8	13.05	13.05	-8	672	-1.19%
2020/12/31	3	11.80	0	0.00	11.80	3	547	0.55%
2020/12/30	5	12.00	0	0.00	12.00	5	532	0.94%
2020/12/03	0	0.00	1	11.50	11.30	-1	438	-0.23%
2020/12/02	1	11.30	76	11.31	11.60	-75	434	-17.28%
2020/09/08	0	0.00	20	12.14	11.25	-20	1,164	-1.72%
2020/09/02	2	11.40	0	0.00	11.30	2	1,064	0.19%
2020/08/18	0	0.00	1	11.45	11.40	-1	1,184	-0.08%
2020/08/14	0	0.00	1	11.60	11.40	-1	1,213	-0.08%
2020/08/13	2	11.80	0	0.00	11.60	2	1,206	0.17%
2020/08/12	6	11.47	0	0.00	11.90	6	1,195	0.50%
2020/08/11	10	11.47	0	0.00	11.40	10	1,181	0.85%
2020/08/10	1	11.20	0	0.00	11.30	1	1,170	0.09%
2020/08/07	1	11.25	0	0.00	11.15	1	1,161	0.09%
2020/07/21	1	11.10	5	12.08	12.15	-4	990	-0.40%
2020/07/20	4	11.08	0	0.00	11.05	4	929	0.43%
2020/07/08	0	0.00	13	12.55	12.55	-13	709	-1.83%
2020/07/03	10	11.80	0	0.00	11.30	10	629	1.59%
2020/07/02	3	11.02	0	0.00	11.85	3	549	0.55%
2020/06/29	0	0.00	20	10.90	10.90	-20	420	-4.75%
2020/06/12	10	8.88	0	0.00	9.00	10	351	2.85%
2020/05/28	10	9.76	0	0.00	9.61	10	341	2.93%
2020/05/22	4	8.39	4	8.90	8.95	0	185	0.00%
2020/02/20	0	0.00	5	9.05	9.01	-5	163	-3.05%
2019/11/25	1	10.80	0	0.00	10.75	1	653	0.15%
2019/11/21	4	10.95	0	0.00	10.95	4	651	0.61%
2019/10/04	38	11.58	0	0.00	11.45	38	558	6.81%
2019/09/26	0	0.00	10	11.15	11.35	-10	441	-2.27%
2019/09/23	10	11.40	0	0.00	11.20	10	383	2.61%
2019/07/16	0	0.00	10	9.83	9.94	-10	142	-7.03%
2019/06/25	0	0.00	8	9.83	9.73	-8	245	-3.26%
2019/06/19	0	0.00	3	10.20	10.10	-3	293	-1.02%
2019/06/14	5	9.89	0	0.00	9.85	5	364	1.37%
2019/06/12	6	10.01	0	0.00	9.95	6	508	1.18%
2019/05/03	0	0.00	29	10.78	10.75	-29	712	-4.07%
2019/04/23	0	0.00	3	11.05	11.00	-3	720	-0.42%
2019/04/19	0	0.00	3	11.20	11.15	-3	721	-0.42%
2019/04/18	3	11.10	0	0.00	11.10	3	720	0.42%
2019/04/17	0	0.00	1	11.55	11.40	-1	724	-0.14%
2019/04/16	1	11.35	2	11.25	11.55	-1	719	-0.14%
2019/04/15	3	11.35	0	0.00	11.30	3	718	0.42%
2019/04/12	2	11.30	0	0.00	11.20	2	717	0.28%
2019/03/28	2	11.55	0	0.00	11.30	2	663	0.30%
2019/03/26	0	0.00	3	11.80	11.60	-3	659	-0.46%
2019/03/25	27	11.51	10	11.45	11.35	17	650	2.61%
2019/03/22	0	0.00	1	12.45	11.90	-1	644	-0.16%
2019/03/19	13	12.18	0	0.00	11.95	13	636	2.04%
2019/03/18	1	12.60	0	0.00	12.80	1	595	0.17%
2019/03/15	0	0.00	29	11.75	11.65	-29	501	-5.78%
2019/03/14	2	11.10	2	11.65	11.70	0	461	0.00%
2019/03/06	2	11.10	0	0.00	10.85	2	539	0.37%
2019/02/22	0	0.00	10	11.25	11.20	-10	772	-1.29%
2019/02/19	10	11.50	0	0.00	11.20	10	758	1.32%
2018/12/18	1	11.60	1	11.35	11.30	0	870	0.00%
2018/12/13	1	11.65	6	11.93	12.10	-5	907	-0.55%
2018/12/07	5	11.70	0	0.00	11.55	5	907	0.55%
2018/12/04	0	0.00	6	12.78	12.40	-6	914	-0.66%
2018/12/03	0	0.00	3	12.67	12.70	-3	905	-0.33%
2018/11/29	9	12.05	0	0.00	11.80	9	880	1.02%
2018/11/23	0	0.00	5	12.20	11.55	-5	901	-0.55%
2018/11/22	2	10.80	2	11.30	11.30	0	797	0.00%
2018/11/15	0	0.00	2	10.35	10.40	-2	862	-0.23%
2018/11/13	2	10.25	2	10.80	10.55	0	875	0.00%
2018/11/12	4	10.75	2	10.65	10.80	2	869	0.23%
2018/10/15	0	0.00	2	10.50	10.45	-2	1,566	-0.13%
2018/10/12	2	9.97	0	0.00	10.35	2	1,587	0.13%
2018/09/19	0	0.00	8	15.12	14.65	-8	2,600	-0.31%
2018/09/18	8	14.51	0	0.00	14.40	8	2,686	0.30%
2018/09/10	0	0.00	2	14.60	14.10	-2	3,508	-0.06%
2018/09/06	2	16.08	0	0.00	15.85	2	3,559	0.06%
2018/09/04	0	0.00	1	16.00	16.20	-1	3,797	-0.03%
2018/08/31	0	0.00	1	16.20	16.10	-1	3,975	-0.03%
2018/08/22	2	15.35	0	0.00	15.25	2	4,087	0.05%
2018/08/08	8	16.76	8	16.61	16.30	0	4,238	0.00%
2018/08/02	0	0.00	10	16.20	16.05	-10	4,133	-0.24%
2018/08/01	0	0.00	6	17.05	17.05	-6	4,130	-0.15%
2018/07/31	0	0.00	6	17.20	17.30	-6	4,124	-0.15%
2018/07/27	0	0.00	11	17.70	17.75	-11	4,119	-0.27%
2018/07/25	10	17.95	0	0.00	17.55	10	4,109	0.24%
2018/07/23	10	18.35	6	17.40	17.50	4	3,981	0.10%
2018/07/20	0	0.00	10	17.65	17.65	-10	3,833	-0.26%
2018/07/13	10	18.95	0	0.00	18.80	10	3,626	0.28%
2018/07/12	9	18.11	20	17.70	18.00	-11	3,608	-0.30%
2018/07/11	10	18.30	0	0.00	17.70	10	3,642	0.27%
2018/07/10	28	18.15	0	0.00	18.40	28	3,647	0.77%
2018/07/06	0	0.00	108	19.29	19.00	-108	3,736	-2.89%	大賣/鉅額交易
2018/07/05	35	20.85	7	20.00	19.65	28	3,795	0.74%
2018/07/04	23	20.65	1	20.90	20.90	22	3,780	0.58%
2018/07/03	52	21.19	15	20.91	20.65	37	3,765	0.98%
2018/07/02	38	22.34	2	23.60	22.90	36	3,682	0.98%
2018/06/29	10	20.85	0	0.00	21.50	10	3,524	0.28%
2018/06/28	10	20.50	0	0.00	21.45	10	3,340	0.30%
2018/06/25	30	18.38	20	18.90	18.90	10	2,812	0.36%
2018/06/22	1	15.20	1	17.15	17.20	0	2,616	0.00%
2018/06/08	0	0.00	10	13.95	14.00	-10	2,918	-0.34%
2018/06/04	0	0.00	1	13.45	13.45	-1	2,942	-0.03%
2018/05/31	10	13.55	0	0.00	13.70	10	2,922	0.34%
2018/05/30	2	13.55	13	13.53	13.55	-11	2,857	-0.38%
2018/05/29	1	13.10	1	12.70	12.65	0	2,787	0.00%
2018/05/17	20	12.60	0	0.00	12.10	20	2,618	0.76%
2018/05/16	12	12.30	0	0.00	12.00	12	2,565	0.47%
2018/05/15	0	0.00	3	12.80	12.80	-3	2,497	-0.12%
2018/05/11	0	0.00	0.1	10.90	10.60	-0.1	2,446	0.00%
2018/04/17	1	11.75	0	0.00	11.80	1	2,417	0.04%
2018/04/13	2	13.18	0	0.00	12.65	2	2,330	0.09%
2018/03/26	0	0.00	2	16.55	16.00	-2	1,914	-0.10%
2018/03/23	3	16.63	1	16.80	16.60	2	1,882	0.11%
2018/03/22	6	16.93	0	0.00	16.50	6	1,769	0.34%
2018/03/21	1	17.30	0	0.00	18.30	1	1,657	0.06%
2018/03/20	9	16.25	9	16.40	16.65	0	1,506	0.00%
2018/03/16	2	13.20	16	13.41	13.80	-14	1,180	-1.19%
2018/03/15	1	12.45	0	0.00	12.55	1	962	0.10%
2018/03/08	13	10.80	0	0.00	9.96	13	626	2.07%
2018/03/07	0	0.00	20	9.83	9.83	-20	515	-3.88%
2018/03/06	20	8.80	0	0.00	8.94	20	500	3.99%
2018/01/31	0	0.00	3	7.78	8.03	-3	375	-0.80%
2018/01/29	3	8.71	0	0.00	8.57	3	345	0.87%