建通 (2460)-富邦-陽明券商分點個股進出

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

建通

(2460)

可現股當沖

股價
36.45
漲跌
▲2.20
漲幅
+6.42%
成交量
5,121張
產業
上市電子零組件類股
135人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建通 (2460)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/20	0	0.00	8	35.60	36.45	-8	2,637	-0.30%
2024/05/17	12	33.73	4	34.09	34.25	8	2,699	0.30%
2024/05/16	22	33.60	32	34.01	34.25	-10	2,783	-0.36%
2024/05/15	3	32.18	1	32.00	32.00	2	2,771	0.07%
2024/05/10	3	31.55	4	31.55	32.10	-1	2,807	-0.04%
2024/05/09	2	32.58	1	32.70	32.30	1	2,813	0.04%
2024/05/08	0	33.30	2	33.45	33.00	-2	2,823	-0.07%
2024/05/07	0	0.00	5.5	32.41	33.10	-5.5	2,842	-0.19%
2024/05/06	0	0.00	3	31.40	31.30	-3	2,838	-0.11%
2024/05/03	1	31.00	0	0.00	31.00	1	2,859	0.03%
2024/05/02	3	30.80	0	0.00	31.25	3	2,908	0.10%
2024/04/29	4	30.69	1	30.85	30.80	3	3,222	0.09%
2024/04/26	1	30.80	0	0.00	30.15	1	3,242	0.03%
2024/04/24	6	30.46	1	30.75	30.65	5	3,367	0.15%
2024/04/23	0	0.00	10	30.13	30.15	-10	3,382	-0.30%
2024/04/22	0	0.00	5	30.15	30.20	-5	3,393	-0.15%
2024/04/19	1	30.80	1.3	30.07	31.00	-0.3	3,428	-0.01%
2024/04/18	7	33.83	0	0.00	33.00	7	3,388	0.21%
2024/04/16	3	34.27	2	34.50	33.75	1	3,458	0.03%
2024/04/15	1	36.65	1	35.60	35.60	0	3,496	0.00%
2024/04/12	0	0.00	2	36.47	36.60	-2	3,453	-0.06%
2024/04/11	3	35.60	0	35.85	35.00	3	3,432	0.09%
2024/04/10	2	37.15	0	0.00	37.20	2	3,414	0.06%
2024/04/09	9	38.28	9	37.82	36.70	0	3,406	0.00%
2024/04/08	0	36.08	2	36.30	36.75	-2	3,370	-0.06%
2024/04/03	0	35.00	1	34.85	35.30	-1	3,346	-0.03%
2024/04/02	2	34.40	0	0.00	34.60	2	3,341	0.06%
2024/03/29	0	34.00	0	0.00	34.70	0	3,348	0.00%
2024/03/28	1	33.60	0	0.00	33.70	1	3,348	0.03%
2024/03/25	2	35.35	1	34.80	35.20	1	3,346	0.03%
2024/03/22	0	33.95	0	0.00	33.65	0	3,346	0.00%
2024/03/21	0	34.75	0	0.00	34.25	0	3,344	0.00%
2024/03/20	0	33.59	1.5	33.37	33.30	-1.5	3,347	-0.04%
2024/03/19	0	34.88	3	35.00	34.15	-3	3,338	-0.09%
2024/03/18	1	35.55	3	35.75	35.60	-2	3,319	-0.06%
2024/03/15	0	0.00	4	36.00	35.65	-4	3,322	-0.12%
2024/03/14	2.1	35.64	12.9	35.69	35.90	-10.8	3,333	-0.32%
2024/03/13	7	37.45	0	0.00	36.15	7	3,335	0.21%
2024/03/12	45	38.89	2	39.25	38.60	43	3,287	1.31%
2024/03/11	0	0.00	5	36.70	37.30	-5	3,275	-0.15%
2024/03/08	5	37.03	12	36.43	36.25	-7	3,334	-0.21%
2024/03/07	9	36.28	7	36.43	36.20	2	3,277	0.06%
2024/03/06	17	37.84	0	0.00	37.05	17	3,370	0.50%
2024/03/05	14	38.33	23	38.66	38.00	-9	3,356	-0.27%
2024/03/04	6	40.75	7	40.07	40.10	-1	3,318	-0.03%
2024/03/01	74	41.86	60	41.29	41.30	14	3,292	0.43%
2024/02/29	40	40.27	48	41.57	41.60	-8	3,243	-0.25%
2024/02/27	14	40.03	76	39.78	39.90	-62	3,111	-1.99%
2024/02/26	64	40.27	20	40.18	39.35	44	3,019	1.46%
2024/02/23	18	39.23	67	39.54	39.75	-49	2,859	-1.71%
2024/02/22	22	38.57	26	38.43	38.75	-4	2,725	-0.15%
2024/02/21	94	39.82	25	39.41	37.00	69	2,524	2.73%
2024/02/20	38	38.80	33.2	39.54	39.60	4.8	2,105	0.23%
2024/02/19	8	34.67	17	35.93	36.00	-9	1,964	-0.46%
2024/02/16	3	32.80	1	32.70	32.75	2	1,865	0.11%
2024/02/15	2	30.70	3	31.45	31.80	-1	1,836	-0.05%
2024/02/01	0	0.00	2	30.45	30.20	-2	1,835	-0.11%
2024/01/31	5	30.34	0.2	30.65	30.40	4.8	1,846	0.26%
2024/01/30	0	0.00	0	30.55	30.45	0	1,850	0.00%
2024/01/29	4	31.48	0	0.00	31.15	4	1,836	0.22%
2024/01/26	10	31.77	1	32.15	31.80	9	1,846	0.49%
2024/01/25	20	32.19	3	31.82	32.20	17	1,846	0.92%
2024/01/24	12	33.46	5	34.34	33.00	7	1,811	0.39%
2024/01/23	2	33.30	34	33.50	33.80	-32	1,739	-1.84%
2024/01/19	7	30.98	2	31.25	30.55	5	1,549	0.32%
2024/01/18	9	31.40	15	31.58	31.60	-6	1,530	-0.39%
2024/01/17	12	30.58	3	30.12	30.20	9	1,481	0.61%
2024/01/16	3	30.77	9	30.56	30.55	-6	1,514	-0.40%
2024/01/15	1	29.55	6	30.68	30.75	-5	1,563	-0.32%
2024/01/11	7	29.99	0	0.00	29.95	7	1,530	0.46%
2024/01/10	5	30.32	3	29.85	30.20	2	1,509	0.13%
2024/01/09	0	0.00	9	29.74	30.80	-9	1,477	-0.61%
2024/01/04	1	27.70	0	0.00	27.75	1	1,425	0.07%
2023/12/27	1	28.40	0	0.00	28.35	1	1,399	0.07%
2023/12/26	5	28.61	5	28.65	28.65	0	1,397	0.00%
2023/12/22	2	27.55	0	0.00	27.35	2	1,383	0.14%
2023/12/21	1	27.80	0	0.00	27.70	1	1,383	0.07%
2023/12/08	11	29.95	0	0.00	29.95	11	1,381	0.80%
2023/12/07	6	29.43	6	29.43	29.50	0	1,396	0.00%
2023/12/06	9	29.68	1	29.50	29.70	8	1,448	0.55%
2023/12/05	20	28.55	33	29.17	29.40	-13	1,510	-0.86%
2023/12/04	0	0.00	5	28.25	28.05	-5	1,462	-0.34%
2023/12/01	0	28.40	1	29.50	28.00	-1	1,452	-0.07%
2023/11/29	1	28.00	16	28.11	27.00	-15	1,324	-1.13%
2023/11/28	0	0.00	1	28.55	28.60	-1	1,290	-0.08%
2023/11/24	10	26.35	0	0.00	26.40	10	1,253	0.80%
2023/11/22	5	26.40	0	0.00	26.40	5	1,306	0.38%
2023/11/10	3	25.30	0	0.00	25.30	3	1,864	0.16%
2023/11/09	7	26.23	1	25.70	25.70	6	1,912	0.31%
2023/11/08	4	27.00	11	26.71	26.55	-7	1,909	-0.37%
2023/11/07	1	28.05	6	27.60	27.60	-5	1,933	-0.26%
2023/11/03	13	28.20	3	28.73	28.10	10	1,965	0.51%
2023/11/02	3	28.55	2	28.20	28.30	1	1,952	0.05%
2023/11/01	2	27.35	1	27.50	27.50	1	1,938	0.05%
2023/10/31	3	28.62	2	28.83	27.75	1	1,989	0.05%
2023/10/30	2	28.35	0	0.00	28.80	2	2,034	0.10%
2023/10/27	2	28.93	12	28.53	28.20	-10	2,015	-0.50%
2023/10/26	0	0.00	6.1	28.74	28.15	-6.1	1,989	-0.30%
2023/10/25	1.1	28.88	7	29.10	28.65	-5.9	1,962	-0.30%
2023/10/24	10	28.18	5	28.56	28.70	5	1,924	0.26%
2023/10/23	15	28.01	9	27.84	27.65	6	1,873	0.32%
2023/10/20	1	26.55	2	26.20	26.55	-1	1,809	-0.06%
2023/10/17	0	0.00	1	27.30	27.40	-1	1,810	-0.06%
2023/10/13	0	0.00	2	26.40	26.40	-2	1,788	-0.11%
2023/10/12	0	0.00	1	25.00	26.20	-1	1,799	-0.06%
2023/10/05	0	0.00	1	25.10	24.70	-1	1,818	-0.05%
2023/10/04	1	24.20	2	24.25	24.30	-1	1,823	-0.05%
2023/09/27	2	25.00	2	25.00	24.90	0	1,976	0.00%
2023/09/26	0	0.00	4	25.09	24.95	-4	2,047	-0.20%
2023/09/25	0	0.00	1	25.70	25.70	-1	2,044	-0.05%
2023/09/20	1	27.35	0	0.00	26.50	1	2,015	0.05%
2023/09/18	1	28.00	0	0.00	27.70	1	2,007	0.05%
2023/09/15	0	0.00	4	28.20	27.90	-4	2,006	-0.20%
2023/09/14	0	0.00	15	28.00	28.50	-15	1,997	-0.75%
2023/09/12	11	27.63	2	27.75	27.70	9	1,984	0.45%
2023/09/11	17	28.52	5	28.65	28.25	12	1,946	0.62%
2023/09/08	8	27.90	7	28.34	28.30	1	1,877	0.05%
2023/09/07	4	26.64	0	0.00	27.25	4	1,799	0.22%
2023/09/01	0	27.10	0	0.00	26.70	0	1,828	0.00%
2023/08/25	5	27.46	3	27.50	27.35	2	1,779	0.11%
2023/08/24	4	26.90	2	26.55	27.05	2	1,697	0.12%
2023/08/21	0	0.00	2	26.50	26.60	-2	1,571	-0.13%
2023/08/18	0	0.00	1	26.10	26.00	-1	1,524	-0.07%
2023/08/17	1	25.10	0	0.00	26.30	1	1,493	0.07%
2023/08/16	3	26.17	2	26.15	26.25	1	1,429	0.07%
2023/08/15	0	0.00	20	24.43	25.85	-20	1,189	-1.68%
2023/08/14	15	24.02	0	0.00	23.50	15	1,127	1.33%
2023/08/11	1	24.50	9	25.26	25.00	-8	1,111	-0.72%
2023/08/10	7	24.24	24	24.72	23.95	-17	1,072	-1.59%
2023/08/09	22	24.58	0	0.00	24.25	22	1,033	2.13%
2023/08/08	0	0.00	1	23.45	23.55	-1	1,013	-0.10%
2023/08/04	2	22.98	0	0.00	22.95	2	997	0.20%
2023/08/02	0	0.00	9	25.34	25.35	-9	944	-0.95%
2023/08/01	2	23.20	0	0.00	23.05	2	865	0.23%
2023/07/27	0	0.00	2	23.20	23.40	-2	878	-0.23%
2023/07/24	5	23.18	0	0.00	23.10	5	890	0.56%
2023/07/21	0	0.00	5	24.30	24.30	-5	883	-0.57%
2023/07/20	0	0.00	1	23.85	24.15	-1	886	-0.11%
2023/07/19	0	0.00	10	23.56	23.50	-10	887	-1.13%
2023/07/18	1	23.90	0	0.00	23.95	1	892	0.11%
2023/07/17	3	24.02	4	23.73	24.40	-1	897	-0.11%
2023/07/14	2	24.00	0	0.00	24.00	2	900	0.22%
2023/07/13	2	24.25	0	0.00	24.10	2	932	0.21%
2023/07/11	3	24.12	12	24.36	24.15	-9	954	-0.94%
2023/07/10	5	24.30	25	24.26	24.30	-20	975	-2.05%
2023/07/07	41	24.95	9	25.04	25.40	32	1,003	3.19%
2023/07/06	5	23.93	8	24.18	24.20	-3	974	-0.31%
2023/07/05	6	24.07	0	0.00	24.15	6	947	0.63%
2023/07/04	0	0.00	7.1	24.53	24.85	-7.1	894	-0.79%
2023/07/03	2	22.65	0	0.00	22.60	2	818	0.25%
2023/06/30	4	22.40	0	0.00	22.65	4	810	0.49%
2023/06/29	4	22.49	0	0.00	22.40	4	806	0.50%
2023/06/28	4	22.80	0	0.00	22.75	4	803	0.50%
2023/06/27	3	23.00	0	0.00	22.80	3	803	0.37%
2023/06/26	3	22.60	0	0.00	23.20	3	795	0.38%
2023/06/19	0	22.95	0	0.00	22.90	0	779	0.00%
2023/06/16	0	0.00	1	22.95	22.95	-1	772	-0.13%
2023/06/15	9	22.98	10	22.92	22.85	-1	767	-0.13%
2023/06/14	8	23.01	0	0.00	23.10	8	761	1.05%
2023/06/13	6	22.72	6	23.31	23.35	0	750	0.00%
2023/06/12	2	21.80	0	0.00	21.85	2	724	0.28%
2023/06/09	14	23.16	0	0.00	22.60	14	712	1.97%
2023/06/08	8	22.50	5	22.50	23.25	3	664	0.45%
2023/05/23	0	20.90	0	0.00	20.80	0	611	0.00%
2023/05/22	1	20.85	0	0.00	21.00	1	611	0.16%
2023/05/15	0	0.00	1	20.60	20.70	-1	594	-0.17%
2023/05/11	2	20.60	0	0.00	19.90	2	592	0.34%
2023/05/10	0	0.00	4	20.99	21.05	-4	588	-0.68%
2023/05/05	5	23.15	1	22.70	22.70	4	565	0.71%
2023/05/03	1	22.90	0	0.00	22.30	1	554	0.18%
2023/05/02	9	23.41	0	0.00	23.25	9	552	1.63%
2023/04/28	0	0.00	9	22.99	23.50	-9	546	-1.65%
2023/04/27	0	0.00	5	22.70	22.70	-5	536	-0.93%
2023/04/26	0	0.00	6	22.40	22.30	-6	532	-1.13%
2023/04/25	0	0.00	2	22.65	22.05	-2	520	-0.38%
2023/04/24	0	0.00	1	23.60	23.00	-1	512	-0.20%
2023/04/21	5	22.90	0	0.00	23.00	5	504	0.99%
2023/04/20	0	0.00	1	23.00	22.85	-1	486	-0.21%
2023/04/19	0	0.00	2	23.95	23.85	-2	474	-0.42%
2023/04/18	0	0.00	1	24.75	24.85	-1	454	-0.22%
2023/04/17	27	23.90	28	24.23	24.60	-1	446	-0.22%
2023/04/14	0	0.00	1	22.75	22.40	-1	407	-0.25%
2023/04/13	2	22.10	1	22.15	22.75	1	392	0.26%
2023/04/12	1	22.25	1	22.05	22.50	0	360	0.00%
2023/04/11	0	0.00	1	20.70	20.70	-1	302	-0.33%
2023/03/23	0	0.00	1	18.75	18.75	-1	264	-0.38%
2023/03/14	0	0.00	3	18.00	17.95	-3	266	-1.13%
2023/03/13	0	0.00	1	17.95	17.95	-1	270	-0.37%
2023/03/07	4	19.13	0	0.00	19.20	4	290	1.38%
2023/02/23	1	18.00	0	0.00	18.85	1	419	0.24%
2023/02/15	0	0.00	3	18.00	17.90	-3	438	-0.68%
2023/02/14	2	17.95	2	17.90	18.00	0	448	0.00%
2023/02/08	0	0.00	1	17.80	17.80	-1	594	-0.17%
2023/02/01	0	0.00	3	17.73	17.80	-3	694	-0.43%
2023/01/31	3	17.43	3	17.58	17.60	0	700	0.00%
2023/01/13	0	0.00	1	16.85	16.90	-1	731	-0.14%
2023/01/12	1	17.00	1	17.30	16.90	0	734	0.00%
2023/01/11	0	0.00	3	17.05	17.05	-3	730	-0.41%
2023/01/10	0	0.00	6	17.05	17.00	-6	730	-0.82%
2023/01/09	0	0.00	1	16.95	16.90	-1	731	-0.14%
2023/01/05	13	17.18	4	18.13	17.10	9	728	1.24%
2022/12/30	0	0.00	1	16.20	16.25	-1	691	-0.14%
2022/12/29	0	0.00	5	16.15	16.25	-5	691	-0.72%
2022/12/15	1	17.60	1	17.70	17.75	0	745	0.00%
2022/12/14	2	17.88	1	17.65	17.80	1	743	0.13%
2022/12/13	0	0.00	1	17.35	17.35	-1	738	-0.14%
2022/12/08	2	17.38	0	0.00	17.25	2	737	0.27%
2022/12/07	0	0.00	7	17.19	17.25	-7	736	-0.95%
2022/12/06	0	0.00	5	17.70	17.70	-5	731	-0.68%
2022/12/05	0	0.00	5	17.75	17.75	-5	729	-0.69%
2022/12/02	12	18.56	0	0.00	18.05	12	724	1.66%
2022/12/01	0	0.00	20	18.05	18.05	-20	716	-2.79%
2022/11/30	7	18.30	3	18.28	18.10	4	714	0.56%
2022/11/28	1	17.85	0	0.00	17.90	1	693	0.14%
2022/11/25	20	18.66	30	18.32	18.40	-10	672	-1.49%
2022/11/24	27	16.89	10	17.70	17.70	17	577	2.94%
2022/11/22	3	16.45	0	0.00	16.15	3	547	0.55%
2022/11/18	4	16.78	0	0.00	16.25	4	551	0.73%
2022/11/17	2	16.50	1	16.50	16.60	1	548	0.18%
2022/11/15	0	0.00	1	16.70	16.70	-1	536	-0.19%
2022/11/14	4	17.30	4	16.90	16.90	0	530	0.00%
2022/11/11	1	16.50	0	0.00	16.50	1	518	0.19%
2022/11/08	7	17.61	8	17.80	17.95	-1	492	-0.20%
2022/11/07	9	17.76	1	17.55	17.80	8	475	1.68%
2022/11/04	0	0.00	5	16.82	16.90	-5	403	-1.24%
2022/11/03	1	15.40	0	0.00	15.40	1	361	0.28%
2022/10/31	6	15.39	0	0.00	15.45	6	370	1.62%
2022/10/27	1	14.45	3	14.60	14.70	-2	287	-0.69%
2022/10/26	0	0.00	5	14.50	14.30	-5	280	-1.78%
2022/10/21	0.1	13.05	0	0.00	12.70	0.1	240	0.04%
2022/10/17	0	12.80	0	0.00	13.05	0	240	0.01%
2022/10/13	5.2	12.33	0	0.00	12.50	5.2	238	2.17%
2022/10/11	1	13.55	0	0.00	13.35	1	233	0.44%
2022/10/05	3	15.00	0	0.00	14.65	3	237	1.28%
2022/10/04	1	15.30	3	15.30	15.10	-2	241	-0.83%
2022/09/21	0.1	15.90	0	0.00	15.70	0.1	206	0.05%
2022/09/20	0	15.95	0	0.00	15.80	0	206	0.02%
2022/09/19	0	15.40	0	0.00	15.20	0	206	0.02%
2022/09/16	0.1	15.90	0	0.00	15.60	0.1	207	0.05%
2022/09/12	1	15.55	3	15.65	15.75	-2	220	-0.91%
2022/09/07	0	15.85	0	0.00	15.70	0	219	0.01%
2022/09/06	0	16.00	0	0.00	15.85	0	219	0.01%
2022/08/26	32	18.06	32	17.50	17.60	0	215	0.00%
2022/08/25	24	17.63	24	18.03	17.35	0	213	0.00%
2022/08/02	2	16.35	0	0.00	16.50	2	184	1.08%
2022/07/28	0	0.00	1	16.95	16.90	-1	236	-0.42%
2022/07/20	2	17.20	0	0.00	16.85	2	248	0.81%
2022/07/13	0	16.50	0	0.00	16.30	0	249	0.01%
2022/07/12	1	15.90	0	0.00	15.75	1	248	0.40%
2022/07/11	6	17.74	0	0.00	17.40	6	237	2.52%
2022/07/06	0	18.45	0	0.00	18.20	0	234	0.01%
2022/06/21	0	0.00	1	19.30	19.30	-1	237	-0.42%
2022/06/20	0	0.00	2	19.50	18.90	-2	240	-0.83%
2022/06/16	0	21.35	0	0.00	20.55	0	234	0.01%
2022/05/13	0	0.00	1	20.55	21.20	-1	327	-0.31%
2022/05/12	0	20.75	0	0.00	20.45	0	326	0.00%
2022/05/09	3	21.90	0	0.00	21.55	3	342	0.87%
2022/05/05	1	22.95	5	22.02	23.10	-4	304	-1.31%
2022/05/03	2	20.60	1	20.70	20.60	1	313	0.32%
2022/04/25	5	22.30	0	0.00	22.30	5	350	1.43%
2022/04/14	1	24.40	0	0.00	24.50	1	433	0.23%
2022/03/28	0	25.25	0	0.00	25.05	0	932	0.00%
2022/03/10	3	24.70	3	24.90	24.90	0	1,379	0.00%
2022/03/09	2	24.10	6	24.17	24.25	-4	1,389	-0.29%
2022/03/04	1	26.50	1	26.95	26.75	0	1,447	0.00%
2022/03/02	3	25.35	3	25.40	25.40	0	1,587	0.00%
2022/02/24	2	24.88	0	0.00	24.35	2	1,908	0.10%
2022/02/22	3	26.12	2	25.60	25.60	1	1,967	0.05%
2022/02/21	2	26.35	2	26.50	26.50	0	1,975	0.00%
2022/02/18	0	0.00	2	26.23	26.50	-2	1,999	-0.10%
2022/02/17	2	26.75	0	0.00	26.40	2	2,039	0.10%
2022/02/11	1	26.80	0	0.00	26.90	1	2,213	0.05%
2022/02/08	3	27.95	0	0.00	27.95	3	2,219	0.14%
2022/02/07	2	27.25	0	0.00	27.75	2	2,218	0.09%
2022/01/25	1	26.45	0	0.00	26.40	1	2,220	0.05%
2022/01/24	2	27.20	3	27.48	27.55	-1	2,214	-0.05%
2022/01/21	0	0.00	1	28.30	28.20	-1	2,208	-0.05%
2022/01/19	0	0.00	1	29.20	28.95	-1	2,195	-0.05%
2022/01/18	14	29.75	9	29.60	29.60	5	2,193	0.23%
2022/01/17	1	28.85	0	0.00	29.10	1	2,182	0.05%
2022/01/13	5	29.18	3	29.10	29.10	2	2,183	0.09%
2022/01/11	1	30.20	2	30.43	29.60	-1	2,191	-0.05%
2022/01/10	1	29.85	5	29.53	30.00	-4	2,170	-0.18%
2022/01/07	0	0.00	2	28.70	28.50	-2	2,156	-0.09%
2022/01/06	6	29.08	0	0.00	29.10	6	2,145	0.28%
2022/01/05	5	29.85	0	0.00	29.45	5	2,142	0.23%
2022/01/04	0	0.00	2	31.00	29.90	-2	2,137	-0.09%
2022/01/03	2	31.33	9	31.22	30.60	-7	2,098	-0.33%
2021/12/30	30	31.82	27	32.01	31.80	3	2,028	0.15%
2021/12/29	5	29.87	29	30.77	30.80	-24	1,861	-1.29%
2021/12/28	25	29.20	21	29.39	29.60	4	1,767	0.23%
2021/12/27	2	28.93	1	29.00	28.85	1	1,747	0.06%
2021/12/21	3	28.00	0	0.00	28.35	3	1,740	0.17%
2021/12/20	3	28.30	0	0.00	28.30	3	1,754	0.17%
2021/12/16	11	30.05	12	30.10	30.15	-1	1,742	-0.06%
2021/12/15	28	29.34	15	29.07	28.90	13	1,651	0.79%
2021/12/14	13	27.24	22	27.47	28.00	-9	1,588	-0.57%
2021/12/13	5	28.50	0	0.00	28.20	5	1,566	0.32%
2021/12/10	2	28.30	3	28.25	28.15	-1	1,562	-0.06%
2021/12/09	9	29.43	2	29.00	28.75	7	1,550	0.45%
2021/12/08	7	28.68	0	0.00	29.35	7	1,520	0.46%
2021/12/07	7	28.44	17	28.83	29.50	-10	1,464	-0.68%
2021/12/03	0	0.00	1	27.00	27.05	-1	1,411	-0.07%
2021/12/02	6	27.13	1	27.05	26.75	5	1,414	0.35%
2021/12/01	3	27.48	0	0.00	27.80	3	1,405	0.21%
2021/11/30	3	28.30	1	29.10	28.10	2	1,384	0.14%
2021/11/29	2	28.73	0	0.00	27.80	2	1,362	0.15%
2021/11/26	7	29.85	1	30.10	29.30	6	1,328	0.45%
2021/11/25	6	31.18	5.2	31.41	32.10	0.8	1,222	0.07%
2021/11/24	0	0.00	7	28.55	29.20	-7	1,090	-0.64%
2021/11/23	2	29.95	12	31.02	29.50	-10	1,043	-0.96%
2021/11/22	0	0.00	1	28.65	28.65	-1	919	-0.11%
2021/11/19	0	0.00	3	26.25	26.05	-3	904	-0.33%
2021/11/18	1	25.70	0	0.00	25.60	1	870	0.11%
2021/11/17	0	0.00	2	25.40	25.40	-2	861	-0.23%
2021/11/16	7	24.75	11	24.93	24.50	-4	845	-0.47%
2021/11/15	24	26.40	12	26.20	26.00	12	823	1.46%
2021/11/12	1	24.20	6	24.10	24.65	-5	729	-0.69%
2021/11/11	1	22.40	0	0.00	22.45	1	728	0.14%
2021/11/10	0	0.00	1	22.55	22.30	-1	765	-0.13%
2021/11/08	1	21.45	0	0.00	21.40	1	872	0.11%
2021/10/29	3	23.35	0	0.00	23.50	3	1,106	0.27%
2021/10/28	8	23.37	2	23.25	23.30	6	1,118	0.54%
2021/10/26	1	23.30	0	0.00	23.15	1	1,174	0.09%
2021/10/20	2	23.20	0	0.00	23.30	2	1,276	0.16%
2021/10/15	0	0.00	3	22.15	22.25	-3	1,468	-0.20%
2021/10/13	1	20.80	0	0.00	21.15	1	1,640	0.06%
2021/10/12	3	20.90	0	0.00	20.80	3	1,658	0.18%
2021/10/06	0	0.00	3	21.55	21.40	-3	1,721	-0.17%
2021/10/05	4	21.50	1	20.25	21.70	3	1,766	0.17%
2021/10/04	1	20.70	2	21.50	20.45	-1	1,782	-0.05%
2021/10/01	1	22.30	1	22.50	21.80	0.1	1,782	0.00%
2021/09/29	4	23.03	2	23.00	22.90	2	1,845	0.11%
2021/09/28	1	23.85	0	0.00	23.70	1	1,876	0.05%
2021/09/27	10	24.90	0	0.00	24.50	10	1,882	0.53%
2021/09/24	0	0.00	4	23.91	23.55	-4	1,880	-0.21%
2021/09/23	0	0.00	10	23.20	22.85	-10	1,889	-0.53%
2021/09/22	1	23.60	1	23.80	22.95	0	1,893	0.00%
2021/09/14	10	24.60	0	0.00	24.65	10	1,930	0.52%
2021/09/10	8	24.47	0	0.00	24.65	8	1,987	0.40%
2021/09/09	0	0.00	13	24.75	24.90	-13	2,009	-0.65%
2021/09/08	5	24.61	0.7	24.73	23.75	4.3	1,997	0.22%
2021/09/07	0	0.00	3	25.80	25.95	-3	1,977	-0.15%
2021/09/06	0	0.00	5	26.10	24.90	-5	1,975	-0.25%
2021/09/03	0	0.00	10	26.83	26.80	-10	1,970	-0.51%
2021/09/01	10	27.41	1	27.30	27.05	9	1,991	0.45%
2021/08/31	1	26.80	32	26.72	27.00	-31	2,007	-1.54%
2021/08/30	78	26.99	44	26.80	26.95	34	2,056	1.65%
2021/08/25	0	0.00	1	26.80	26.80	-1	2,104	-0.05%
2021/08/20	2	26.25	2	25.90	26.15	0	2,214	0.00%
2021/08/19	4	25.95	10	25.60	26.35	-6	2,251	-0.27%
2021/08/18	5	26.25	0	0.00	26.95	5	2,258	0.22%
2021/08/17	8	27.31	11	26.15	25.75	-3	2,263	-0.13%
2021/08/16	4	26.33	6	26.30	26.55	-2	2,252	-0.09%
2021/08/13	7	27.64	1	28.45	26.30	6	2,256	0.27%
2021/08/12	6	29.18	8	29.04	28.95	-2	2,295	-0.09%
2021/08/11	7	31.15	4	30.94	30.10	3	2,344	0.13%
2021/08/10	9	32.25	6	32.17	32.35	3	2,345	0.13%
2021/08/09	10	34.11	10	34.06	31.90	0	2,397	0.00%
2021/08/03	3	32.35	0	0.00	32.00	3	2,616	0.11%
2021/08/02	0	0.00	0	32.20	32.30	0	2,675	0.00%
2021/07/30	2	32.55	0	0.00	32.30	2	2,731	0.07%
2021/07/27	0	0.00	1	34.45	33.85	-1	2,819	-0.04%
2021/07/23	1	33.85	29.5	33.86	33.90	-28.5	2,858	-1.00%
2021/07/22	22	35.16	7	35.81	34.05	15	2,877	0.52%
2021/07/21	6	34.90	1	34.95	34.65	5	2,833	0.18%
2021/07/20	8	34.03	6	33.87	33.55	2	2,794	0.07%
2021/07/19	13	34.87	2	35.50	35.50	11	2,753	0.40%
2021/07/15	0	0.00	5	32.14	32.55	-5	2,811	-0.18%
2021/07/14	4	31.53	1	31.70	31.25	3	2,865	0.10%
2021/07/13	2	33.15	0	0.00	31.65	2	2,995	0.07%
2021/07/12	0	0.00	1	32.31	33.00	-1	2,989	-0.03%
2021/07/09	2	31.43	0	0.00	31.45	2	3,025	0.07%
2021/07/07	4	30.40	0	0.00	30.10	4	3,136	0.13%
2021/07/01	0	0.00	6	31.13	30.80	-6	3,278	-0.18%
2021/06/28	1	31.60	9	31.53	31.85	-8	3,506	-0.23%
2021/06/25	8	31.61	0	0.00	32.10	8	3,606	0.22%
2021/06/24	1	31.50	0	0.00	31.65	1	3,702	0.03%
2021/06/23	1	31.60	0	0.00	31.65	1	3,809	0.03%
2021/06/22	1	31.70	4	31.85	31.50	-3	4,184	-0.07%
2021/06/21	7	31.77	4	31.83	31.10	3	4,361	0.07%
2021/06/18	3	34.08	0	0.00	33.45	3	4,597	0.07%
2021/06/17	1	34.90	0	0.00	34.90	1	4,789	0.02%
2021/06/15	2	35.35	3	35.50	35.45	-1	4,876	-0.02%
2021/06/11	5	35.50	0	0.00	35.20	5	4,897	0.10%
2021/06/10	1	35.45	3	35.43	35.35	-2	4,966	-0.04%
2021/06/09	1	35.40	2	35.30	35.35	-1	4,987	-0.02%
2021/06/08	3	36.03	0	0.00	35.95	3	5,028	0.06%
2021/06/07	0	0.00	25	35.11	36.00	-25	5,040	-0.50%
2021/06/04	0	0.00	9	36.11	35.70	-9	5,010	-0.18%
2021/06/03	1	36.35	0	0.00	36.05	1	5,054	0.02%
2021/06/02	0	0.00	1	35.65	36.05	-1	5,050	-0.02%
2021/06/01	0	0.00	5	36.50	36.00	-5	5,041	-0.10%
2021/05/31	8	35.28	1.2	35.37	35.00	6.8	5,035	0.13%
2021/05/28	12	34.69	15	34.76	34.60	-3	5,025	-0.06%
2021/05/27	3	32.50	2	32.35	32.50	1	5,059	0.02%
2021/05/26	2	32.25	1	31.90	31.90	1	5,083	0.02%
2021/05/25	4	31.53	4	31.70	31.60	0	5,112	0.00%
2021/05/24	1	31.85	0	0.00	31.50	1	5,145	0.02%
2021/05/21	2	30.90	2.1	31.20	31.90	-0.1	5,198	0.00%
2021/05/20	7	31.17	7	31.15	30.80	0	5,283	0.00%
2021/05/19	3	29.77	5.2	30.98	31.20	-2.2	5,285	-0.04%
2021/05/18	5	27.91	10	28.15	28.40	-5	5,203	-0.10%
2021/05/17	2	26.35	0	0.00	25.85	2	5,206	0.04%
2021/05/14	15	30.23	15	29.59	28.70	0	5,137	0.00%
2021/05/13	20	30.43	13	31.28	30.35	7	5,054	0.14%
2021/05/12	21	34.79	2	36.95	33.70	19	4,989	0.38%
2021/05/11	11	38.97	4	36.68	37.40	7	4,931	0.14%
2021/05/10	1	40.80	2	42.30	40.35	-1	4,920	-0.02%
2021/05/07	5	41.02	18	40.21	41.45	-13	4,988	-0.26%
2021/05/06	6	37.88	0	0.00	37.70	6	4,983	0.12%
2021/05/05	5	39.22	5	37.64	38.30	0	5,017	0.00%
2021/05/04	7	37.71	5	39.67	38.30	2	5,052	0.04%
2021/05/03	3	40.67	0	0.00	40.30	3	4,999	0.06%
2021/04/29	0	0.00	13	41.63	41.50	-13	5,028	-0.26%
2021/04/28	2	41.85	1	42.30	41.55	1	5,095	0.02%
2021/04/27	2	42.40	1	43.10	42.25	1	5,180	0.02%
2021/04/26	1	42.50	1	42.55	42.55	0	5,411	0.00%
2021/04/23	2	41.50	2	42.70	42.75	0	5,594	0.00%
2021/04/22	6	41.37	9	41.93	40.70	-3	5,683	-0.05%
2021/04/21	1	42.20	3	42.02	42.80	-2	5,866	-0.03%
2021/04/20	6	41.26	12	41.71	41.55	-6	5,859	-0.10%
2021/04/19	23	40.85	15	40.19	41.80	8	5,823	0.14%
2021/04/16	3	38.38	1	38.20	38.45	2	5,710	0.04%
2021/04/15	7	38.26	4	38.18	38.00	3	5,891	0.05%
2021/04/14	3	37.50	7	36.23	38.50	-4	5,838	-0.07%
2021/04/13	3	37.12	13	36.87	36.10	-10	5,807	-0.17%
2021/04/12	0	0.00	16	36.89	36.75	-16	5,804	-0.28%
2021/04/09	4	36.25	36	36.22	35.80	-32	5,861	-0.55%
2021/04/08	10	37.68	2	37.93	37.35	8	5,778	0.14%
2021/04/07	8	38.54	7	38.49	38.30	1	5,715	0.02%
2021/04/06	26	39.33	28	38.69	38.55	-2	5,664	-0.04%
2021/04/01	5	37.91	10	37.58	38.00	-5	5,597	-0.09%
2021/03/31	15	38.38	6	38.10	38.00	9	5,545	0.16%
2021/03/30	21	38.50	19	38.52	38.50	2	5,491	0.04%
2021/03/29	7	37.63	4	38.59	38.00	3	5,388	0.06%
2021/03/26	11	36.39	11	36.56	37.00	0	5,309	0.00%
2021/03/25	72	35.83	31	36.18	36.65	41	5,219	0.79%
2021/03/24	5	33.38	7.1	34.99	35.80	-2.1	4,845	-0.04%
2021/03/23	60	33.20	46	32.92	32.55	14	4,722	0.30%
2021/03/22	15	31.67	16.2	32.18	32.55	-1.2	4,469	-0.03%
2021/03/19	2	28.78	17	28.84	29.60	-15	4,388	-0.34%
2021/03/17	1	28.30	70	28.39	27.75	-69	4,352	-1.59%
2021/03/16	5.2	28.66	11	28.72	28.30	-5.8	4,333	-0.13%
2021/03/15	3	28.70	40	28.65	28.80	-37	4,279	-0.86%
2021/03/12	4	28.46	11	28.77	28.45	-7	4,269	-0.16%
2021/03/10	1	27.25	16.2	27.45	27.40	-15.2	4,262	-0.36%
2021/03/09	10	26.78	6	27.30	27.60	4	4,291	0.09%
2021/03/05	6	27.38	0	0.00	27.05	6	4,262	0.14%
2021/03/04	1	27.70	2	27.68	27.35	-1	4,282	-0.02%
2021/03/03	1	26.75	1	27.55	27.55	0	4,398	0.00%
2021/03/02	6	29.11	9	27.91	27.00	-3	4,433	-0.07%
2021/02/26	1	28.50	6	28.49	28.45	-5	4,349	-0.11%
2021/02/25	8.1	27.32	1	27.60	27.25	7.1	4,284	0.17%
2021/02/24	7	26.81	0	0.00	26.70	7	4,235	0.17%
2021/02/23	17	28.28	19	27.81	27.05	-2	4,175	-0.05%
2021/02/22	4	26.90	4	26.98	27.20	0	4,088	0.00%
2021/02/19	7	25.32	1	25.40	26.10	6	3,959	0.15%
2021/02/18	0	0.00	6	24.39	24.35	-6	3,864	-0.16%
2021/02/05	1	23.05	3	23.18	23.15	-2	3,794	-0.05%
2021/02/04	6	22.89	0	0.00	23.40	6	3,790	0.16%
2021/02/03	0	0.00	2	23.00	22.75	-2	3,778	-0.05%
2021/02/02	6	22.60	0	22.35	22.35	6	3,747	0.16%
2021/02/01	3	22.28	5	22.40	22.05	-2	3,734	-0.05%
2021/01/29	11	24.63	9	24.12	23.15	2	3,680	0.05%
2021/01/28	1	24.40	6	24.20	25.15	-5	3,540	-0.14%
2021/01/27	2	24.20	7	24.43	24.30	-5	3,477	-0.14%
2021/01/26	2	23.88	0	0.00	23.65	2	3,409	0.06%
2021/01/25	3	24.17	7	24.14	24.10	-4	3,339	-0.12%
2021/01/22	3	23.93	9	24.47	24.55	-6	3,289	-0.18%
2021/01/21	20	24.41	16	24.11	24.25	4	3,300	0.12%
2021/01/20	1	23.15	8	23.92	24.00	-7	3,204	-0.22%
2021/01/19	5	23.57	10	24.17	23.35	-5	3,073	-0.16%
2021/01/18	12	21.98	45	22.65	23.50	-33	2,792	-1.18%
2021/01/15	26	21.37	112	21.25	21.75	-86	2,556	-3.36%	大賣/
2021/01/14	23	20.21	37	20.19	20.80	-14	2,415	-0.58%
2021/01/13	0	0.00	4	19.41	19.30	-4	2,131	-0.19%
2021/01/12	1	19.00	12	19.38	18.95	-11	2,075	-0.53%
2021/01/11	16	18.43	10	18.91	19.15	6	2,039	0.29%
2021/01/08	23	19.36	16	19.48	18.40	7	2,003	0.35%
2021/01/07	0	0.00	1	18.85	18.80	-1	1,783	-0.06%
2021/01/06	1	18.85	4	18.55	18.95	-3	1,752	-0.17%
2021/01/05	11	18.70	0.4	19.10	19.15	10.6	1,685	0.63%
2021/01/04	4	19.25	28	19.12	19.25	-24	1,643	-1.46%
2020/12/31	1	17.50	0	0.00	17.50	1	1,546	0.06%
2020/12/30	0	0.00	12	17.56	17.35	-12	1,558	-0.77%
2020/12/29	2	17.65	0	17.65	17.65	2	1,601	0.12%
2020/12/28	12	17.58	2	17.68	17.85	10	1,594	0.63%
2020/12/25	12	17.77	10	18.45	17.55	2	1,571	0.13%
2020/12/24	10	17.80	1.1	17.69	17.60	8.9	1,500	0.59%
2020/12/23	3	17.78	0	0.00	17.70	3	1,485	0.20%
2020/12/22	5	18.04	2	17.65	17.70	3	1,476	0.20%
2020/12/21	3	18.90	0	0.00	18.60	3	1,446	0.21%
2020/12/18	2	19.20	16	19.42	19.40	-14	1,422	-0.98%
2020/12/17	6	19.23	16	19.53	19.40	-10	1,403	-0.71%
2020/12/15	18	19.04	3	19.08	18.60	15	1,308	1.15%
2020/12/14	3	17.75	20	18.20	18.70	-17	1,188	-1.43%
2020/12/11	4	17.00	0	0.00	17.00	4	1,134	0.35%
2020/12/10	1	17.00	0	0.00	17.00	1	1,121	0.09%
2020/12/09	1	16.95	3	17.00	16.85	-2	1,112	-0.18%
2020/12/08	3	16.95	20	17.02	17.10	-17	1,093	-1.55%
2020/12/07	3	17.00	6	16.81	17.30	-3	1,072	-0.28%
2020/12/04	20	16.80	1	16.95	16.80	19	1,040	1.83%
2020/12/03	23	16.62	20	16.70	16.70	3	1,010	0.30%
2020/12/02	0	0.00	20	16.20	16.10	-20	992	-2.02%
2020/12/01	20	15.80	4	16.00	16.00	16	985	1.62%
2020/11/30	0.5	16.10	123	16.09	16.20	-122.5	950	-12.89%	大賣/鉅額交易
2020/11/27	49	15.47	32	16.04	16.00	17	940	1.81%
2020/11/26	8	15.03	6	14.63	15.45	2	848	0.24%
2020/11/25	8	14.10	0	0.00	14.05	8	776	1.03%
2020/11/24	12	14.00	0	0.00	13.90	12	784	1.53%
2020/11/19	1	14.05	0	0.00	14.15	1	771	0.13%
2020/11/16	0	0.00	3	14.40	14.25	-3	772	-0.39%
2020/11/12	4	14.06	2	14.30	14.00	2	762	0.26%
2020/11/11	0	0.00	3	14.85	15.20	-3	746	-0.40%
2020/11/03	0	0.00	1	13.70	13.60	-1	748	-0.13%
2020/11/02	3	13.00	0	0.00	13.10	3	743	0.40%
2020/10/30	1	13.50	0	0.00	13.25	1	736	0.14%
2020/10/29	1	14.00	0	0.00	13.60	1	725	0.14%
2020/10/21	1	13.30	0	0.00	13.45	1	604	0.17%
2020/10/19	1	13.20	0	0.00	13.65	1	599	0.17%
2020/10/14	0	0.00	13	13.20	13.55	-13	591	-2.20%
2020/10/12	0	0.00	5	13.80	13.25	-5	587	-0.85%
2020/10/07	7	13.70	0	0.00	13.80	7	568	1.23%
2020/09/17	2	13.05	2	13.25	13.05	0	521	0.00%
2020/09/07	0	0.00	10	14.01	14.40	-10	451	-2.22%
2020/09/02	0	0.00	1	12.65	12.90	-1	401	-0.25%
2020/09/01	1	12.75	3	12.60	12.60	-2	375	-0.53%
2020/08/20	0	0.00	1	11.10	10.75	-1	281	-0.36%
2020/08/19	3	11.50	0	0.00	11.35	3	275	1.09%
2020/08/17	0	0.00	1	11.20	11.55	-1	267	-0.37%
2020/08/14	0	0.00	1	11.40	11.25	-1	257	-0.39%
2020/08/13	1	11.50	1	11.60	11.50	0	245	0.00%
2020/08/12	2	10.70	0	0.00	11.05	2	198	1.01%
2020/08/04	1	9.90	0	0.00	9.98	1	169	0.59%
2020/07/27	10	9.80	10	9.67	9.75	0	168	0.00%
2020/07/09	0	0.00	7	9.30	10.15	-7	130	-5.34%
2020/06/24	1	8.55	0	0.00	8.53	1	90	1.10%
2020/06/03	0	0.00	3	8.02	8.05	-3	95	-3.16%
2020/05/11	0	0.00	10	8.12	8.14	-10	96	-10.31%
2020/04/07	0	0.00	1	7.14	7.06	-1	165	-0.60%
2020/03/23	8	6.11	0	0.00	6.14	8	166	4.80%
2020/03/19	5	6.51	0	0.00	6.49	5	164	3.04%
2020/03/17	0	0.00	1	7.40	7.22	-1	156	-0.64%
2020/02/03	0	0.00	10	9.05	9.70	-10	162	-6.17%
2020/01/15	0	0.00	9	10.48	10.60	-9	174	-5.15%
2020/01/13	0	0.00	5	10.15	10.10	-5	169	-2.95%
2020/01/08	0	0.00	5	10.35	10.15	-5	167	-2.99%
2020/01/07	5	9.98	0	0.00	9.97	5	161	3.09%
2020/01/06	5	10.35	0	0.00	10.20	5	158	3.15%
2020/01/03	0	0.00	17	10.49	10.25	-17	146	-11.57%
2019/12/30	0	0.00	11	10.01	9.97	-11	128	-8.53%
2019/12/20	10	9.91	10	9.91	9.91	0	126	0.00%
2019/11/27	0	0.00	5	10.05	10.20	-5	125	-3.97%
2019/11/26	5	10.45	1	10.35	10.35	4	121	3.30%
2019/11/15	0	0.00	5	9.62	9.60	-5	110	-4.52%
2019/11/07	1	9.97	0	0.00	9.97	1	111	0.90%
2019/07/31	0	0.00	2	9.72	9.74	-2	75	-2.64%
2019/06/27	0	0.00	9	9.76	9.82	-9	71	-12.60%
2019/06/24	10	9.57	0	0.00	9.71	10	68	14.60%
2019/06/21	0	0.00	10	9.96	9.98	-10	64	-15.48%
2019/06/17	0	0.00	5	9.90	9.90	-5	69	-7.18%
2019/06/13	1	9.97	0	0.00	9.97	1	75	1.33%
2019/06/06	0	0.00	10	9.95	9.92	-10	79	-12.54%
2019/05/23	10	10.05	10	10.05	10.00	0	117	0.00%
2019/05/13	17	10.30	17	10.30	10.25	0	193	0.00%
2019/05/09	0	10.70	0	0.00	10.60	0	190	0.00%
2019/03/22	10	11.15	0	0.00	11.10	10	178	5.60%
2019/03/15	0	0.00	1	11.40	11.40	-1	165	-0.60%
2019/03/07	10	11.70	0	0.00	11.60	10	168	5.94%
2019/03/04	10	11.85	10	12.00	12.00	0	166	0.00%
2019/02/25	0	0.00	8	12.45	12.15	-8	154	-5.19%
2019/02/21	6	11.90	5	12.20	11.90	1	136	0.73%
2019/02/20	0	0.00	5	11.20	11.75	-5	108	-4.63%
2019/02/13	0	0.00	4	10.45	10.30	-4	61	-6.53%
2019/01/28	10	10.10	0	0.00	10.05	10	60	16.46%
2019/01/16	0	0.00	10	10.30	10.25	-10	75	-13.20%
2019/01/02	2	9.65	0	0.00	9.65	2	110	1.81%
2018/11/28	0	0.00	0.3	10.00	10.10	-0.3	167	-0.18%
2018/10/11	20	9.99	0	0.00	10.00	20	198	10.07%
2018/10/09	15	11.30	0	0.00	11.10	15	190	7.87%
2018/09/11	0.3	10.90	0	0.00	10.70	0.3	294	0.10%
2018/08/27	3	12.20	0	0.00	12.20	3	434	0.69%
2018/08/02	10	13.55	0	0.00	13.60	10	512	1.95%
2018/08/01	0	0.00	10	14.15	13.90	-10	510	-1.96%
2018/07/26	0	0.00	10	13.25	13.35	-10	507	-1.97%
2018/07/25	10	13.00	0	0.00	13.20	10	507	1.97%
2018/07/23	10	12.95	10	13.15	13.00	0	512	0.00%
2018/07/12	10	13.50	0	0.00	13.60	10	543	1.84%
2018/07/04	10	14.65	0	0.00	14.85	10	551	1.81%
2018/07/02	0	0.00	4	14.85	14.80	-4	556	-0.72%
2018/06/28	4	16.00	0	0.00	15.65	4	534	0.75%
2018/06/15	0	0.00	10	15.86	15.60	-10	505	-1.98%
2018/06/11	0	0.00	1	15.65	15.70	-1	491	-0.20%
2018/06/08	0	0.00	5	15.85	15.95	-5	507	-0.98%
2018/06/06	1	15.40	10	14.73	15.40	-9	458	-1.96%
2018/06/05	10	13.65	20	14.18	14.00	-10	467	-2.14%
2018/05/28	10	13.50	0	0.00	13.40	10	598	1.67%
2018/05/21	0	0.00	5	13.85	13.90	-5	608	-0.82%
2018/05/15	10	13.00	0	0.00	12.85	10	653	1.53%
2018/05/11	10	13.77	0	0.00	13.80	10	663	1.51%
2018/05/08	0	0.00	10	14.35	14.10	-10	685	-1.46%
2018/04/26	10	14.00	0	0.00	13.50	10	896	1.12%
2018/04/23	10	15.00	0	0.00	14.90	10	993	1.01%
2018/03/31	10	16.60	0	0.00	16.75	10	2,371	0.42%
2018/03/12	0	0.00	1	17.50	17.35	-1	2,664	-0.04%
2018/03/09	0	0.00	1	17.65	17.35	-1	2,662	-0.04%
2018/03/08	5	18.25	5	18.75	18.20	0	2,638	0.00%
2018/03/07	1	18.60	1	18.70	18.15	0	2,632	0.00%
2018/03/06	2	18.50	2	19.05	18.60	0	2,624	0.00%
2018/03/02	0	0.00	3	16.60	16.85	-3	2,544	-0.12%
2018/02/26	0	0.00	1	16.80	16.70	-1	2,773	-0.04%
2018/02/23	0	0.00	3	16.75	16.60	-3	2,892	-0.10%
2018/02/22	4	16.61	0	0.00	16.45	4	2,905	0.14%
2018/02/21	0	0.00	10	16.50	16.30	-10	2,900	-0.34%
2018/02/12	0	0.00	13	15.84	15.90	-13	2,897	-0.45%
2018/02/09	3	15.25	0	0.00	15.55	3	2,888	0.10%
2018/02/08	20	15.68	0	0.00	15.60	20	2,866	0.70%
2018/01/30	2	18.15	0	0.00	17.50	2	2,845	0.07%
2018/01/29	5	17.95	0	0.00	17.80	5	2,834	0.18%
2018/01/26	6	18.00	5	18.31	18.20	1	2,807	0.04%
2018/01/25	2	19.05	0	0.00	18.65	2	2,785	0.07%
2018/01/22	0	0.00	11	18.71	18.55	-11	2,698	-0.41%
2018/01/19	5	19.55	0	0.00	19.35	5	2,656	0.19%
2018/01/17	0	0.00	5	19.85	19.85	-5	2,598	-0.19%
2018/01/15	3	20.80	2	20.73	20.00	1	2,537	0.04%
2018/01/12	6	20.25	5	20.15	20.35	1	2,438	0.04%
2018/01/11	39	20.05	45	20.79	20.10	-6	2,330	-0.26%
2018/01/10	2	19.15	2	18.95	19.00	0	2,041	0.00%
2018/01/09	1	18.50	5	18.35	18.35	-4	1,958	-0.20%
2018/01/08	0	0.00	2	19.40	19.05	-2	1,921	-0.10%
2018/01/05	1	18.65	15	18.55	18.60	-14	1,897	-0.74%
2018/01/04	1	19.10	4	18.83	19.10	-3	1,854	-0.16%
2018/01/03	35	18.25	51	18.23	18.60	-16	1,744	-0.92%