立碁 (8111)-富邦-建國券商分點個股進出

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

立碁

(8111)

可現股當沖

股價
23.35
漲跌
▼0.40
漲幅
-1.68%
成交量
221張
產業
上櫃光電類股▼1.91%
133人加入追蹤

立即追蹤
本地時間:13:30(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

立碁 (8111)籌碼相關－富邦-建國券商分點個股進出

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-建國券商分點個股進出
富邦-建國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
2024/06/21	0	0.00	4.3	23.66	23.75	-4.3	1,031	-0.41%
2024/06/19	0.3	23.10	0	0.00	23.05	0.3	1,060	0.02%
2024/06/17	0	23.35	0	23.30	23.45	0	1,062	0.00%
2024/06/14	3	23.25	0	0.00	23.05	3	1,062	0.29%
2024/06/13	0	0.00	1	23.40	23.00	-1	1,061	-0.09%
2024/06/12	5	23.30	0	0.00	23.30	5	1,056	0.47%
2024/06/11	15	23.77	0	0.00	23.70	15	1,058	1.42%
2024/06/06	0	23.50	0	0.00	23.50	0	1,067	0.00%
2024/05/29	0	0.00	1	24.85	24.85	-1	1,075	-0.09%
2024/05/22	1	24.90	1	25.00	24.85	0	1,100	0.00%
2024/05/20	0	0.00	22	24.92	24.95	-22	1,113	-1.98%
2024/05/17	3	24.47	0	0.00	24.45	3	1,113	0.27%
2024/05/14	0	0.00	1	23.25	24.40	-1	1,142	-0.09%
2024/05/13	1	22.95	0	0.00	23.00	1	1,167	0.09%
2024/05/08	0	0.00	5	23.25	23.40	-5	1,484	-0.34%
2024/05/06	0	0.00	5	23.05	23.15	-5	1,500	-0.33%
2024/05/02	0	0.00	8	23.84	23.85	-8	1,654	-0.48%
2024/04/25	1	23.80	0	0.00	24.00	1	1,726	0.06%
2024/04/24	26	24.19	1.1	24.55	24.25	24.9	1,777	1.40%
2024/04/22	11	22.75	0	0.00	22.70	11	1,808	0.61%
2024/04/19	0	0.00	7	22.71	23.10	-7	1,834	-0.38%
2024/04/18	2	24.60	8	24.74	24.10	-6	1,858	-0.32%
2024/04/15	6	26.11	2	26.20	25.80	4	2,494	0.16%
2024/04/12	8	26.69	0	0.00	26.40	8	2,541	0.31%
2024/04/11	2	27.05	0	0.00	26.95	2	2,508	0.08%
2024/04/10	6	26.78	4	26.65	26.90	2	2,480	0.08%
2024/04/09	11	25.97	10	25.61	26.25	1	2,435	0.04%
2024/04/08	17	26.56	11	26.38	26.60	6	2,390	0.25%
2024/04/03	13	25.14	4	25.34	25.65	9	2,319	0.39%
2024/03/28	6	23.24	0	0.00	23.00	6	2,140	0.28%
2024/03/27	0	21.95	1	22.25	22.55	-1	2,067	-0.05%
2024/03/26	3	21.90	6	21.68	21.90	-3	2,026	-0.15%
2024/03/25	2	21.90	16	21.61	21.65	-14	2,004	-0.70%
2024/03/22	0	0.00	3	21.30	21.20	-3	1,979	-0.15%
2024/03/21	0	0.00	5	20.73	20.80	-5	1,967	-0.25%
2024/03/15	2	20.25	0	0.00	20.20	2	1,957	0.10%
2024/03/14	0	0.00	3	20.30	20.25	-3	1,955	-0.15%
2024/03/11	3	20.12	0	0.00	20.10	3	1,945	0.15%
2024/03/08	0	0.00	1	20.00	20.10	-1	1,943	-0.05%
2024/03/05	11	20.75	0	0.00	20.75	11	1,929	0.57%
2024/03/04	4	20.83	0	21.00	20.90	4	1,926	0.21%
2024/02/27	3	21.23	0	0.00	20.90	3	1,923	0.16%
2024/02/26	3	21.47	2	21.45	21.50	1	1,917	0.05%
2024/02/23	5	21.25	30	21.22	21.15	-25	1,913	-1.31%
2024/02/22	0	0.00	3	21.80	21.55	-3	1,906	-0.16%
2024/02/21	3	21.82	12	21.82	21.80	-9	1,903	-0.47%
2024/02/20	9	21.63	0	0.00	21.55	9	1,897	0.47%
2024/02/19	0	0.00	15	22.00	22.10	-15	1,883	-0.80%
2024/02/16	1	21.70	9	21.43	21.70	-8	1,876	-0.43%
2024/02/05	7.1	21.19	2	21.25	21.00	5.1	1,848	0.28%
2024/02/02	25.1	22.31	1	21.85	21.85	24.1	1,819	1.32%
2024/02/01	38	22.60	26	22.85	22.85	12	1,817	0.66%
2024/01/31	3	21.10	2	21.05	21.20	1	1,645	0.06%
2024/01/30	2	20.80	0	0.00	20.70	2	1,626	0.12%
2024/01/26	80	22.21	68	21.48	21.05	12	1,603	0.75%
2024/01/25	3	20.80	3	20.90	20.90	0	1,484	0.00%
2024/01/24	0	0.00	6	20.78	20.65	-6	1,437	-0.42%
2024/01/23	3	20.20	0	0.00	20.35	3	1,420	0.21%
2024/01/22	3	20.40	0	0.00	20.20	3	1,405	0.21%
2024/01/19	5	21.12	5	20.61	20.60	0	1,385	0.00%
2024/01/18	4	20.88	7	21.09	20.60	-3	1,348	-0.22%
2024/01/17	3	20.65	3	20.88	20.30	0	1,288	0.00%
2024/01/16	3	20.52	0	0.00	20.30	3	1,241	0.24%
2024/01/12	0	0.00	3	21.60	20.80	-3	1,185	-0.25%
2024/01/11	22	21.99	25	22.26	21.15	-3	1,129	-0.27%
2024/01/10	5	20.28	10	21.37	21.40	-5	924	-0.54%
2024/01/09	45	21.47	32	22.13	20.25	13	773	1.68%
2024/01/08	2	19.45	13	20.27	20.55	-11	418	-2.63%
2024/01/05	0	0.00	2	18.70	18.70	-2	346	-0.58%
2023/12/26	1	18.55	0	0.00	18.45	1	344	0.29%
2023/12/22	1	18.50	0	0.00	18.50	1	344	0.29%
2023/12/19	1	18.65	0	0.00	18.70	1	340	0.29%
2023/12/13	1	18.90	4	18.95	18.80	-3	338	-0.89%
2023/12/12	3	18.75	0	0.00	18.95	3	338	0.89%
2023/12/08	0	0.00	0.1	19.15	19.20	-0.1	335	-0.04%
2023/12/06	2.1	19.42	0	0.00	19.15	2.1	330	0.65%
2023/11/27	0	0.00	2	19.50	19.10	-2	321	-0.62%
2023/11/17	0	0.00	3	18.95	18.70	-3	280	-1.07%
2023/11/16	1	18.80	1	18.75	18.65	0	275	0.00%
2023/11/13	1	18.60	0	0.00	18.60	1	254	0.39%
2023/11/10	0	18.65	0	0.00	18.50	0	249	0.00%
2023/11/09	0	0.00	3	19.37	19.00	-3	241	-1.24%
2023/10/13	1	17.40	0	0.00	17.35	1	161	0.62%
2023/10/11	1	17.60	0	0.00	17.50	1	167	0.60%
2023/10/04	1	17.40	0	0.00	17.40	1	184	0.54%
2023/09/25	1	17.70	3	17.73	17.65	-2	217	-0.92%
2023/09/18	0	18.70	0	0.00	18.20	0	239	0.00%
2023/09/11	0	0.00	1	18.10	17.95	-1	262	-0.38%
2023/09/07	0	0.00	5	18.67	18.60	-5	272	-1.84%
2023/09/06	0	0.00	3	18.57	18.50	-3	276	-1.08%
2023/09/05	0	0.00	2	18.45	18.50	-2	281	-0.71%
2023/08/25	0	0.00	1	18.10	18.05	-1	342	-0.29%
2023/08/16	0	0.00	3	17.30	17.30	-3	357	-0.84%
2023/08/15	0	0.00	2	17.25	17.20	-2	360	-0.55%
2023/08/10	2.2	17.62	0	0.00	17.50	2.2	369	0.59%
2023/08/08	0	0.00	4	18.20	18.15	-4	371	-1.08%
2023/08/02	3	18.10	1	18.15	17.95	2	392	0.51%
2023/08/01	2	18.25	0	0.00	18.30	2	396	0.50%
2023/07/31	3	18.38	0	0.00	18.30	3	400	0.75%
2023/07/11	0.2	18.90	0	0.00	18.60	0.2	877	0.02%
2023/07/10	2	18.70	0	0.00	18.80	2	893	0.22%
2023/07/05	1	19.45	0	0.00	19.40	1	897	0.11%
2023/07/04	4	19.48	0	0.00	19.45	4	902	0.44%
2023/06/30	1	20.20	1	20.05	20.00	0	906	0.00%
2023/06/29	1	21.15	0	0.00	21.15	1	906	0.11%
2023/06/27	0	0.00	4	21.10	20.90	-4	923	-0.43%
2023/06/26	0	0.00	1	21.25	21.25	-1	928	-0.11%
2023/06/21	2	21.30	0	0.00	21.35	2	936	0.21%
2023/06/15	0.2	22.45	1	21.50	21.15	-0.8	984	-0.08%
2023/06/14	1	21.55	0	0.00	21.55	1	994	0.10%
2023/06/13	2	21.70	2	21.45	21.60	0	1,016	0.00%
2023/06/09	0	0.00	3	22.07	21.95	-3	1,049	-0.29%
2023/06/08	2	22.40	10	22.34	22.05	-8	1,063	-0.75%
2023/06/06	9	22.40	0	0.00	22.10	9	1,135	0.79%
2023/06/05	0	0.00	1	22.65	22.45	-1	1,284	-0.08%
2023/06/02	0	0.00	1	21.70	21.15	-1	1,345	-0.07%
2023/05/29	0	0.00	1	21.05	21.10	-1	1,433	-0.07%
2023/05/26	1	21.05	0	0.00	20.60	1	1,495	0.07%
2023/05/15	0	0.00	9	20.27	20.30	-9	1,644	-0.55%
2023/05/12	1	20.95	0	0.00	20.75	1	1,644	0.06%
2023/05/11	1.1	21.06	7	20.76	20.80	-5.9	1,643	-0.36%
2023/05/10	1	21.40	0	0.00	21.45	1	1,635	0.06%
2023/05/09	2	21.35	0	0.00	21.30	2	1,633	0.12%
2023/05/08	5	22.05	0	0.00	21.80	5	1,624	0.31%
2023/05/02	0	0.00	0.1	23.10	23.20	-0.1	1,612	-0.01%
2023/04/28	0	0.00	2	22.80	22.60	-2	1,602	-0.12%
2023/04/25	3	22.02	1	22.50	22.10	2	1,573	0.13%
2023/04/24	2	22.60	2	22.93	22.80	0	1,548	0.00%
2023/04/21	0	0.00	1	22.95	22.85	-1	1,530	-0.07%
2023/04/20	31	25.52	28	24.82	24.45	3	1,457	0.21%
2023/04/19	23	24.60	10	24.57	25.40	13	1,257	1.03%
2023/04/18	0	0.00	1	23.20	23.10	-1	1,137	-0.09%
2023/04/12	0	0.00	1	22.85	22.80	-1	1,080	-0.09%
2023/04/10	1	22.75	0	0.00	22.75	1	1,072	0.09%
2023/04/06	0	23.37	0	0.00	22.55	0	1,055	0.00%
2023/03/31	0	0.00	1	21.80	21.95	-1	1,043	-0.10%
2023/03/28	8	21.84	0	0.00	21.55	8	1,027	0.78%
2023/03/27	3	22.47	0	0.00	22.30	3	1,010	0.30%
2023/03/24	0	22.77	0	0.00	22.65	0	1,000	0.00%
2023/03/23	0	22.85	0	0.00	22.80	0	992	0.00%
2023/03/22	1	23.65	1	23.45	22.75	0	987	0.00%
2023/03/21	0	23.15	0	0.00	22.75	0	960	0.00%
2023/03/17	1	22.40	0	0.00	22.30	1	932	0.11%
2023/03/14	1	23.20	1	23.10	22.50	0	874	0.00%
2023/03/10	3	22.95	0	0.00	22.95	3	833	0.36%
2023/03/09	0	0.00	1	23.70	23.50	-1	806	-0.12%
2023/03/08	14	23.81	29.2	23.46	23.70	-15.2	762	-1.99%
2023/03/07	0	0.00	6	22.62	22.70	-6	602	-1.00%
2023/03/02	5	20.93	15	20.25	20.40	-10	499	-2.00%
2023/03/01	46	21.17	42	20.75	20.65	4	479	0.83%
2023/02/24	32	19.92	30	20.04	20.10	2	418	0.48%
2023/02/22	6	19.58	9	19.50	19.40	-3	329	-0.91%
2023/02/21	5	17.80	5	18.55	18.55	0	222	0.00%
2023/02/20	5	16.95	0	16.90	16.90	5	193	2.59%
2023/02/10	0	16.70	0	0.00	16.70	0	208	0.00%
2023/01/12	1	15.60	0	0.00	15.55	1	194	0.51%
2022/12/28	0.1	15.40	0	0.00	15.40	0.1	242	0.04%
2022/12/22	0.1	15.75	0	0.00	15.75	0.1	394	0.02%
2022/12/06	6	17.05	0	0.00	17.00	6	438	1.37%
2022/12/02	0	0.00	2	17.10	17.20	-2	434	-0.46%
2022/12/01	3	16.95	0	0.00	16.90	3	433	0.69%
2022/11/25	5	16.45	0	0.00	16.30	5	439	1.14%
2022/11/14	0	0.00	10	16.01	15.90	-10	447	-2.23%
2022/11/10	0	0.00	1	16.05	15.90	-1	468	-0.21%
2022/11/07	2	15.90	0	0.00	15.85	2	530	0.38%
2022/10/26	1	14.85	0	0.00	14.90	1	543	0.18%
2022/10/21	1	14.85	0	0.00	14.80	1	545	0.18%
2022/10/17	2	14.75	0	0.00	15.30	2	561	0.36%
2022/10/13	1	15.05	0	0.00	15.10	1	561	0.18%
2022/10/07	0	0.00	2	17.05	17.25	-2	549	-0.36%
2022/10/05	0	0.00	1	17.55	17.15	-1	548	-0.18%
2022/10/04	0	0.00	0	17.65	17.60	0	543	0.00%
2022/10/03	0	0.00	1	17.95	17.65	-1	534	-0.19%
2022/09/29	9	17.92	2.1	17.88	17.35	6.9	511	1.36%
2022/09/28	0	0.00	4	17.19	17.25	-4	415	-0.96%
2022/09/26	0	0.00	2	15.55	15.50	-2	378	-0.53%
2022/09/19	1	17.20	0	0.00	17.00	1	452	0.22%
2022/09/15	1	17.50	0	0.00	17.40	1	479	0.21%
2022/09/13	0	0.00	2	17.88	17.75	-2	509	-0.39%
2022/09/12	0	0.00	3	17.65	17.75	-3	521	-0.58%
2022/09/07	1	17.20	3	17.05	17.05	-2	533	-0.37%
2022/09/05	1	18.10	1	18.05	17.95	0	537	0.00%
2022/09/02	1	18.45	0	0.00	18.70	1	538	0.19%
2022/09/01	11	18.70	6	18.60	18.50	5	540	0.92%
2022/08/19	4	18.55	0	0.00	18.50	4	540	0.74%
2022/08/18	6	18.65	0	0.00	18.60	6	537	1.12%
2022/08/16	0	0.00	4	18.83	18.65	-4	511	-0.78%
2022/08/12	0	0.00	1	17.15	17.15	-1	454	-0.22%
2022/08/09	0	16.25	0	0.00	16.25	0	458	0.00%
2022/08/03	1	16.00	0	0.00	15.95	1	475	0.21%
2022/08/01	1	16.80	0	0.00	16.85	1	484	0.21%
2022/07/21	0	0.00	2	17.40	17.40	-2	502	-0.40%
2022/07/13	4	15.75	0	0.00	15.75	4	526	0.76%
2022/07/11	1	16.20	0	0.00	16.05	1	535	0.19%
2022/07/08	1.2	16.45	0	0.00	16.30	1.2	540	0.22%
2022/07/06	1	15.95	2	15.80	15.20	-1	541	-0.18%
2022/07/01	0	0.00	1	15.90	15.70	-1	566	-0.18%
2022/06/30	1	17.05	0	0.00	16.85	1	565	0.18%
2022/06/29	3	18.17	1	17.90	17.80	2	563	0.35%
2022/06/28	2	18.75	0	0.00	18.70	2	559	0.36%
2022/06/27	4	19.53	2	19.60	19.55	2	566	0.35%
2022/06/24	30.2	21.45	0	0.00	21.50	30.2	558	5.40%
2022/06/23	1	21.05	1	21.15	21.05	0	560	0.00%
2022/06/22	2.1	21.06	1	21.20	21.05	1.1	589	0.19%
2022/06/20	0	0.00	1	20.20	19.35	-1	824	-0.12%
2022/06/17	2	20.25	0	0.00	20.50	2	917	0.22%
2022/06/10	1	22.20	0	0.00	22.05	1	948	0.11%
2022/06/09	0	0.00	0.1	22.45	22.45	-0.1	952	-0.01%
2022/06/06	0	23.03	0	0.00	22.65	0	976	0.00%
2022/05/31	0	0.00	7	22.90	22.85	-7	1,031	-0.68%
2022/05/25	0	0.00	5	22.40	22.15	-5	1,083	-0.46%
2022/05/20	2	22.55	0	0.00	22.55	2	1,235	0.16%
2022/05/18	0	0.00	3	22.13	22.15	-3	1,283	-0.23%
2022/05/12	4	21.31	0	0.00	20.65	4	1,412	0.28%
2022/05/11	0	0.00	4	21.85	21.70	-4	1,570	-0.25%
2022/05/10	4	21.80	0	0.00	22.15	4	1,821	0.22%
2022/05/06	1	22.60	0	0.00	22.85	1	1,953	0.05%
2022/05/03	1	22.25	0	0.00	22.25	1	2,025	0.05%
2022/04/26	1	23.05	0	0.00	22.90	1	2,140	0.05%
2022/04/25	4	23.06	0	0.00	23.10	4	2,169	0.18%
2022/04/22	2	23.93	1	24.00	23.85	1	2,217	0.05%
2022/04/20	3	24.53	1	24.35	24.40	2	2,316	0.09%
2022/04/18	2	24.20	0	0.00	24.20	2	2,376	0.08%
2022/04/15	2	24.80	0	0.00	24.50	2	2,401	0.08%
2022/04/14	1	25.20	0	0.00	25.10	1	2,460	0.04%
2022/04/13	2	25.40	2	25.40	25.40	0	2,505	0.00%
2022/04/11	0	0.00	1	25.55	25.65	-1	2,782	-0.04%
2022/04/07	1.1	26.13	0	0.00	26.05	1.1	2,992	0.04%
2022/04/06	1	27.20	0	0.00	27.30	1	3,323	0.03%
2022/04/01	0	0.00	1	27.05	27.20	-1	3,376	-0.03%
2022/03/31	0	0.00	2	27.55	27.20	-2	3,452	-0.06%
2022/03/30	9	27.83	0	0.00	27.85	9	3,572	0.25%
2022/03/29	6.1	27.99	0	0.00	27.35	6.1	3,734	0.16%
2022/03/28	0	27.80	1	27.75	27.75	-1	3,940	-0.03%
2022/03/24	17	28.23	23	28.43	28.55	-6	4,202	-0.14%
2022/03/23	25	28.14	26	28.00	27.90	-1	4,270	-0.02%
2022/03/22	9	26.08	14.2	26.76	27.10	-5.2	4,291	-0.12%
2022/03/18	0	0.00	3	23.97	24.40	-3	5,019	-0.06%
2022/03/16	0.1	22.70	0	0.00	22.85	0.1	5,602	0.00%
2022/03/15	1	23.05	0	0.00	23.05	1	6,063	0.02%
2022/03/14	0	0.00	1	24.05	24.05	-1	6,645	-0.02%
2022/03/11	1	23.40	0	0.00	23.60	1	7,305	0.01%
2022/03/10	0.2	24.30	2	24.35	24.00	-1.8	7,483	-0.02%
2022/03/08	2	23.85	1	23.95	23.25	1	7,492	0.01%
2022/03/07	1.1	23.51	0	0.00	23.50	1.1	7,482	0.01%
2022/03/04	1	25.55	0	0.00	25.15	1	7,474	0.01%
2022/03/03	0	25.90	0	0.00	25.80	0	7,490	0.00%
2022/02/25	4	25.25	1	25.35	25.10	3	7,611	0.04%
2022/02/24	1	25.10	0	0.00	24.90	1	7,764	0.01%
2022/02/22	4	26.26	3	27.35	25.65	1	7,742	0.01%
2022/02/18	1	28.15	2	28.20	28.00	-1	8,000	-0.01%
2022/02/17	2	28.53	2	28.88	28.45	0	8,011	0.00%
2022/02/16	1	28.55	3	29.03	28.55	-2	8,001	-0.02%
2022/02/15	2	28.38	5	28.46	28.40	-3	7,990	-0.04%
2022/02/14	7	28.61	16	28.77	28.20	-9	7,979	-0.11%
2022/02/11	11	30.35	22	30.46	30.00	-11	7,938	-0.14%
2022/02/10	62	31.58	46	31.27	31.70	16	7,778	0.21%
2022/02/09	8	30.16	11	30.36	29.90	-3	7,531	-0.04%
2022/02/08	1	29.30	2	29.25	29.05	-1	7,405	-0.01%
2022/02/07	0	0.00	4	28.24	28.75	-4	7,389	-0.05%
2022/01/26	11	28.61	7	28.25	27.80	4	7,374	0.05%
2022/01/25	10	29.22	3	28.87	28.40	7	7,356	0.10%
2022/01/24	17	28.23	2	28.55	28.90	15	7,321	0.20%
2022/01/21	7	29.46	2	29.30	28.55	5	7,294	0.07%
2022/01/20	1	30.05	2	29.65	30.30	-1	7,248	-0.01%
2022/01/19	2	28.73	0	0.00	29.35	2	7,212	0.03%
2022/01/18	4	29.75	7	29.41	28.80	-3	7,192	-0.04%
2022/01/17	9	28.99	7	29.65	29.25	2	7,158	0.03%
2022/01/14	4	28.40	7	28.07	28.55	-3	7,109	-0.04%
2022/01/13	0	0.00	10	28.15	28.10	-10	7,050	-0.14%
2022/01/12	1	29.05	6	29.39	29.00	-5	7,007	-0.07%
2022/01/11	15	29.13	1	28.90	29.05	14	6,981	0.20%
2022/01/10	10	29.60	13	29.83	29.70	-3	6,942	-0.04%
2022/01/07	8	29.67	10	29.55	29.25	-2	6,912	-0.03%
2022/01/06	0	0.00	1	29.65	30.50	-1	6,844	-0.01%
2022/01/05	4	31.09	20	30.93	30.25	-16	6,799	-0.24%
2022/01/04	15	32.47	5	32.63	31.80	10	6,723	0.15%
2022/01/03	4	31.50	1	32.05	31.90	3	6,530	0.05%
2021/12/30	1	31.35	27	31.26	31.45	-26	6,407	-0.41%
2021/12/29	27	31.78	7	31.64	31.80	20	6,297	0.32%
2021/12/28	4	30.06	1	30.15	30.00	3	5,952	0.05%
2021/12/27	3	29.77	3	30.57	30.60	0	5,897	0.00%
2021/12/24	11	30.59	25	30.12	29.95	-14	5,814	-0.24%
2021/12/23	15	31.25	8	31.36	31.10	7	5,685	0.12%
2021/12/22	14	31.01	22	30.99	30.80	-8	5,502	-0.15%
2021/12/21	10	30.87	26	30.35	30.40	-16	5,278	-0.30%
2021/12/20	10.1	29.94	18	29.93	29.40	-7.9	5,046	-0.16%
2021/12/17	12	29.69	5.3	29.71	29.65	6.7	4,961	0.14%
2021/12/16	8.1	30.82	44	29.91	30.25	-35.9	4,811	-0.75%
2021/12/15	65	30.64	30	31.09	30.30	35	4,609	0.76%
2021/12/14	38	29.72	34	29.33	30.00	4	4,087	0.10%
2021/12/13	62	29.47	87.1	29.67	29.35	-25.1	3,778	-0.66%
2021/12/10	31.1	28.65	45	28.39	28.00	-13.9	3,381	-0.41%
2021/12/09	54	28.68	99	28.47	28.75	-45	3,185	-1.41%
2021/12/08	79	27.55	74	27.41	28.15	5	2,709	0.18%
2021/12/07	83	25.89	135	25.91	25.90	-52	2,112	-2.46%	大賣/
2021/12/06	14	23.85	28	24.03	24.20	-14	1,445	-0.97%
2021/12/03	1	22.10	0	0.00	22.00	1	1,265	0.08%
2021/12/02	0	0.00	1	21.65	21.70	-1	1,254	-0.08%
2021/12/01	0	0.00	1	21.55	22.05	-1	1,242	-0.08%
2021/11/30	1	21.95	0	0.00	21.75	1	1,230	0.08%
2021/11/29	0	0.00	13	20.93	20.85	-13	1,214	-1.07%
2021/11/26	2	21.73	5	21.43	21.55	-3	1,193	-0.25%
2021/11/25	2	22.18	1	23.05	22.15	1	1,172	0.09%
2021/11/24	9	23.05	2	22.65	23.10	7	1,137	0.62%
2021/11/23	31	23.31	44	22.94	23.15	-13	1,043	-1.25%
2021/11/22	6	21.73	6	21.85	21.70	0	873	0.00%
2021/11/19	0	0.00	4	21.88	21.35	-4	860	-0.46%
2021/11/18	63.3	23.05	51	22.88	22.05	12.3	827	1.49%
2021/11/17	1	22.85	11	22.72	22.80	-10	632	-1.58%
2021/11/16	4	20.48	1	21.00	20.80	3	480	0.62%
2021/11/15	0	0.00	5	20.00	19.90	-5	446	-1.12%
2021/11/12	2	19.00	0	0.00	19.20	2	451	0.44%
2021/11/11	0	0.00	10	20.08	19.90	-10	448	-2.23%
2021/11/10	0	0.00	10	20.00	19.65	-10	454	-2.20%
2021/11/08	0	0.00	2	18.85	19.00	-2	457	-0.44%
2021/11/05	0	0.00	5	18.43	18.45	-5	886	-0.56%
2021/11/03	0	0.00	5	18.55	18.50	-5	925	-0.54%
2021/11/02	0	0.00	3	18.85	18.25	-3	942	-0.32%
2021/11/01	0	0.00	6	18.42	18.40	-6	959	-0.63%
2021/10/28	0	0.00	5	18.30	18.20	-5	1,018	-0.49%
2021/10/26	0	0.00	6	17.77	17.75	-6	1,053	-0.57%
2021/10/25	0	0.00	14	17.62	17.70	-14	1,073	-1.30%
2021/10/20	0	0.00	1	17.20	17.15	-1	1,430	-0.07%
2021/10/14	0	0.00	5	15.50	15.50	-5	1,644	-0.30%
2021/10/12	33	15.97	1	16.00	16.00	32	1,682	1.90%
2021/10/08	32	16.84	0	0.00	16.70	32	1,794	1.78%
2021/10/07	0	0.00	3	17.40	17.30	-3	1,812	-0.17%
2021/10/06	10	16.88	0	0.00	16.90	10	1,886	0.53%
2021/10/04	2	16.90	2	16.60	16.50	0	2,048	0.00%
2021/09/24	0	0.00	1	17.60	17.75	-1	2,189	-0.05%
2021/09/17	4	17.15	1	17.35	17.35	3	2,208	0.14%
2021/09/16	28	17.14	0	0.00	17.55	28	2,213	1.27%
2021/09/15	20	17.14	0	0.00	17.20	20	2,212	0.90%
2021/09/14	5	17.72	0	0.00	17.60	5	2,210	0.23%
2021/09/13	2	17.80	0	0.00	17.80	2	2,215	0.09%
2021/09/10	2	17.80	0	0.00	17.75	2	2,232	0.09%
2021/09/08	1	17.65	0	0.00	17.55	1	2,251	0.04%
2021/09/02	0	0.00	2	18.80	18.80	-2	2,293	-0.09%
2021/08/31	0	0.00	18	18.95	18.85	-18	2,294	-0.78%
2021/08/30	1	18.90	0	0.00	18.75	1	2,301	0.04%
2021/08/26	0	0.00	1	18.65	18.70	-1	2,306	-0.04%
2021/08/23	2	18.38	0	0.00	18.40	2	2,333	0.09%
2021/08/18	12	18.50	9	18.51	18.50	3	2,336	0.13%
2021/08/17	4	18.86	0	0.00	18.00	4	2,337	0.17%
2021/08/16	0	0.00	60	18.33	18.65	-60	2,331	-2.57%
2021/08/13	5	20.14	45	19.48	19.25	-40	2,316	-1.73%
2021/08/12	5	19.97	7	19.75	19.75	-2	2,311	-0.09%
2021/08/11	48	21.49	22	21.80	19.65	26	2,315	1.12%
2021/08/10	35	22.01	0	0.00	21.75	35	1,903	1.84%
2021/08/09	25	22.17	10	22.21	21.80	15	1,922	0.78%
2021/08/06	50	22.80	0	0.00	22.75	50	1,957	2.55%
2021/08/05	51	23.35	2	23.50	23.30	49	1,979	2.48%
2021/08/04	3	23.05	5	23.42	22.90	-2	2,010	-0.10%
2021/08/03	10	23.16	8	23.37	23.20	2	2,017	0.10%
2021/08/02	0	0.00	1	22.65	22.70	-1	1,998	-0.05%
2021/07/30	0	0.00	4	22.43	22.00	-4	2,006	-0.20%
2021/07/29	8	21.96	6	22.05	22.15	2	2,009	0.10%
2021/07/28	3	21.55	0	0.00	21.70	3	2,007	0.15%
2021/07/27	13	22.89	23	22.77	22.50	-10	2,007	-0.50%
2021/07/26	29	23.98	41	23.84	23.70	-12	1,981	-0.61%
2021/07/23	34	23.32	49	23.45	23.20	-15	1,746	-0.86%
2021/07/22	9	22.06	5	22.50	22.15	4	1,632	0.24%
2021/07/20	0	0.00	7	21.28	21.25	-7	1,663	-0.42%
2021/07/19	0	0.00	3	22.10	21.90	-3	1,713	-0.18%
2021/07/16	13	22.43	13.6	22.50	22.10	-0.6	1,746	-0.04%
2021/07/15	5	22.71	1	22.65	22.40	4	1,750	0.23%
2021/07/14	0	0.00	11	21.74	21.75	-11	1,669	-0.66%
2021/07/13	3	22.40	46	21.85	22.00	-43	1,689	-2.54%
2021/07/12	37	22.06	17	22.08	22.90	20	1,651	1.21%
2021/07/09	14	21.18	43	21.80	21.65	-29	1,591	-1.82%
2021/07/08	13	20.98	0	0.00	21.00	13	1,637	0.79%
2021/07/07	43	21.16	28	21.12	21.40	15	1,781	0.84%
2021/07/05	5	19.90	1	19.90	19.90	4	1,848	0.22%
2021/07/02	1	19.55	1	19.60	19.55	0	1,957	0.00%
2021/07/01	46	19.73	0	0.00	19.55	46	2,110	2.18%
2021/06/30	3	19.48	1	19.50	19.50	2	2,507	0.08%
2021/06/25	1	19.90	0	0.00	19.70	1	3,459	0.03%
2021/06/24	0	0.00	2	19.55	19.75	-2	3,506	-0.06%
2021/06/23	5	19.55	0	0.00	19.60	5	3,782	0.13%
2021/06/22	0	0.00	10	19.50	19.40	-10	3,814	-0.26%
2021/06/21	1	19.35	0	0.00	19.30	1	3,850	0.03%
2021/06/18	5	20.50	5	20.35	20.10	0	3,976	0.00%
2021/06/16	7	19.79	0	0.00	19.75	7	4,065	0.17%
2021/06/15	16	20.04	0	0.00	20.00	16	4,170	0.38%
2021/06/11	3	20.23	10	20.10	20.10	-7	4,178	-0.17%
2021/06/08	20	20.05	2	19.95	20.00	18	4,161	0.43%
2021/06/07	1	19.90	0	0.00	19.90	1	4,162	0.02%
2021/06/02	11	20.84	0	0.00	20.55	11	4,161	0.26%
2021/06/01	0	0.00	2	21.13	21.00	-2	4,155	-0.05%
2021/05/26	2	20.00	5	19.87	20.00	-3	4,154	-0.07%
2021/05/25	1	19.80	0	0.00	19.90	1	4,163	0.02%
2021/05/19	0	0.00	13	18.81	19.20	-13	4,239	-0.31%
2021/05/17	5	17.90	20	17.66	17.65	-15	4,224	-0.36%
2021/05/13	6	19.37	4	18.24	19.35	2	4,145	0.05%
2021/05/12	13	19.23	0	0.00	18.70	13	4,110	0.32%
2021/05/11	0	0.00	8.3	20.54	19.70	-8.3	4,089	-0.20%
2021/05/10	4	21.63	0	0.00	21.55	4	4,070	0.10%
2021/05/06	3	20.38	1	20.55	20.25	2	4,041	0.05%
2021/05/05	3	21.35	3	21.25	20.85	0	4,020	0.00%
2021/05/04	2	21.50	6.1	20.58	20.15	-4.1	4,003	-0.10%
2021/05/03	3	21.97	0	0.00	21.35	3	3,972	0.08%
2021/04/29	5	23.60	1	23.60	23.25	4	3,972	0.10%
2021/04/28	8	23.63	2.1	23.72	23.85	5.9	3,963	0.15%
2021/04/27	29	24.13	4	23.80	23.65	25	3,950	0.63%
2021/04/26	5	23.55	2	23.98	24.10	3	3,910	0.08%
2021/04/23	17	23.14	18	22.69	23.30	-1	3,877	-0.03%
2021/04/22	2	22.65	17	22.98	22.30	-15	3,829	-0.39%
2021/04/21	1	23.60	0	0.00	23.50	1	3,786	0.03%
2021/04/20	10	23.92	0	0.00	23.60	10	3,765	0.27%
2021/04/19	21	23.28	14.2	23.48	23.60	6.8	3,741	0.18%
2021/04/16	10	23.29	0	0.00	23.10	10	3,708	0.27%
2021/04/14	8.5	23.55	28.1	23.15	22.75	-19.6	3,774	-0.52%
2021/04/13	49	24.83	32	25.38	24.10	17	3,702	0.46%
2021/04/12	12	24.29	1	24.50	24.00	11	3,652	0.30%
2021/04/09	6	24.83	106	24.46	23.95	-100	3,725	-2.68%	大賣/
2021/04/08	13	25.50	7	24.86	24.70	6	3,672	0.16%
2021/04/07	18.3	24.73	19	24.65	25.00	-0.7	3,569	-0.02%
2021/04/06	66	25.20	32	25.20	25.00	34	3,426	0.99%
2021/04/01	63	22.16	54	22.48	23.25	9	3,033	0.30%
2021/03/31	69	20.40	100.7	20.91	21.15	-31.7	2,528	-1.26%
2021/03/30	2	19.38	23	19.46	19.25	-21	2,259	-0.93%
2021/03/29	2	19.13	9	19.17	19.40	-7	2,276	-0.31%
2021/03/26	7	19.31	3	20.02	19.10	4	2,238	0.18%
2021/03/25	0	18.90	0	0.00	18.75	0	1,969	0.00%
2021/03/24	3	18.75	0	0.00	18.65	3	1,971	0.15%
2021/03/23	11	18.96	2	19.40	18.80	9	1,940	0.46%
2021/03/22	3	18.60	3	18.53	18.50	0	1,853	0.00%
2021/03/18	10	18.07	10	18.03	17.85	0	1,780	0.00%
2021/03/15	1	17.25	1	17.35	17.40	0	1,816	0.00%
2021/03/11	0	0.00	2	17.05	17.05	-2	1,884	-0.11%
2021/03/10	2	17.05	0	0.00	16.90	2	1,903	0.11%
2021/03/03	0	0.00	0	17.30	17.35	0	2,108	0.00%
2021/02/23	0	0.00	1	17.30	17.25	-1	2,195	-0.05%
2021/02/22	1	17.40	1	17.55	17.50	0	2,288	0.00%
2021/02/19	1	17.35	16	17.20	17.20	-15	2,271	-0.66%
2021/02/03	1	15.90	1	16.10	16.05	0	2,744	0.00%
2021/02/02	0	0.00	5	16.00	15.95	-5	2,771	-0.18%
2021/01/27	10	15.90	1	15.90	15.90	9	2,929	0.31%
2021/01/25	1	15.95	1	15.95	16.00	0	2,981	0.00%
2021/01/22	1	16.25	0	15.80	15.90	1	3,010	0.03%
2021/01/12	0	0.00	4.1	16.68	16.20	-4.1	3,478	-0.12%
2021/01/07	0	0.00	1	17.50	17.25	-1	4,095	-0.02%
2021/01/06	1	16.75	0	0.00	16.70	1	4,176	0.02%
2021/01/05	4	17.49	4	18.05	17.40	0	4,160	0.00%
2021/01/04	0	0.00	1	17.75	17.60	-1	4,079	-0.02%
2020/12/31	0	0.00	1	16.95	16.80	-1	4,058	-0.02%
2020/12/24	0	0.00	11	17.00	16.90	-11	4,327	-0.25%
2020/12/23	2	17.05	10	17.00	17.05	-8	4,225	-0.19%
2020/12/11	16	15.79	0	0.00	15.80	16	4,514	0.35%
2020/12/10	12	16.73	5	16.65	16.50	7	4,515	0.16%
2020/12/09	12	17.31	52	17.39	17.25	-40	4,515	-0.89%
2020/12/08	0	0.00	2	17.20	17.20	-2	4,631	-0.04%
2020/12/07	25	17.25	7	17.09	17.15	18	4,831	0.37%
2020/12/04	2	17.65	0	0.00	17.65	2	4,898	0.04%
2020/12/03	2	18.20	24	18.03	17.75	-22	5,109	-0.43%
2020/12/02	13	17.97	0	0.00	17.90	13	5,226	0.25%
2020/12/01	2	18.15	7	18.31	17.90	-5	5,347	-0.09%
2020/11/30	7	18.06	19	18.15	18.10	-12	5,665	-0.21%
2020/11/27	0	0.00	10	17.85	17.65	-10	5,793	-0.17%
2020/11/26	10	17.60	0	0.00	17.55	10	5,787	0.17%
2020/11/25	21	17.51	0	0.00	17.45	21	5,829	0.36%
2020/11/24	1	17.30	0	0.00	17.45	1	5,871	0.02%
2020/11/23	12	17.40	0	0.00	17.40	12	5,892	0.20%
2020/11/20	3	18.07	4	17.93	17.65	-1	5,868	-0.02%
2020/11/19	3	17.85	12	17.83	18.00	-9	5,840	-0.15%
2020/11/18	10	17.45	10	17.55	17.40	0	5,726	0.00%
2020/11/17	10	17.60	10	17.75	17.60	0	5,713	0.00%
2020/11/12	27	17.84	17	17.71	17.40	10	5,661	0.18%
2020/11/11	10	17.75	0	0.00	17.75	10	5,349	0.19%
2020/11/10	1	17.40	0	0.00	17.50	1	5,250	0.02%
2020/11/09	1	17.20	0	0.00	17.55	1	5,251	0.02%
2020/11/06	0	0.00	20	17.84	17.60	-20	5,242	-0.38%
2020/11/05	4	17.65	89	17.66	17.85	-85	5,226	-1.63%
2020/11/03	2	17.25	33	17.21	17.15	-31	5,276	-0.59%
2020/11/02	3	17.10	53	17.08	16.90	-50	5,261	-0.95%
2020/10/30	5	17.80	10	17.53	17.25	-5	5,256	-0.10%
2020/10/29	2	17.90	2	17.90	17.95	0	5,249	0.00%
2020/10/28	44	18.53	32	18.09	17.95	12	5,241	0.23%
2020/10/27	1	18.30	14	17.92	18.30	-13	5,130	-0.25%
2020/10/26	3	17.10	35	17.17	17.10	-32	5,038	-0.64%
2020/10/23	0	0.00	103	17.31	17.45	-103	5,017	-2.05%	大賣/鉅額交易
2020/10/22	2	17.10	10	17.35	17.25	-8	5,006	-0.16%
2020/10/21	19	17.96	92	17.77	17.40	-73	4,988	-1.46%
2020/10/20	0	0.00	3	17.60	17.55	-3	4,892	-0.06%
2020/10/19	4	17.70	19	17.90	17.70	-15	4,857	-0.31%
2020/10/16	15	18.49	13	19.01	17.75	2	4,804	0.04%
2020/10/15	25	19.19	374	19.35	19.15	-349	4,674	-7.47%	大賣/鉅額交易
2020/10/14	10	17.78	131	17.62	18.35	-121	4,280	-2.83%	大賣/鉅額交易
2020/10/13	5	16.85	0	0.00	16.70	5	4,154	0.12%
2020/10/12	6	17.07	4	17.00	17.10	2	4,218	0.05%
2020/10/08	7	17.31	41	17.41	16.95	-34	4,212	-0.81%
2020/10/07	105	16.93	5	16.85	16.80	100	4,177	2.39%	大買/
2020/10/06	5	15.90	5	16.10	16.10	0	4,181	0.00%
2020/09/30	0	0.00	2	16.20	15.75	-2	4,247	-0.05%
2020/09/28	0	0.00	5	15.38	15.50	-5	4,267	-0.12%
2020/09/25	13	15.20	29	16.23	15.00	-16	4,324	-0.37%
2020/09/23	5	16.85	0	0.00	16.60	5	4,226	0.12%
2020/09/22	31	16.37	0	0.00	16.10	31	4,141	0.75%
2020/09/21	6	16.80	5	16.85	16.95	1	4,105	0.02%
2020/09/18	22	17.28	14	17.20	16.95	8	4,087	0.20%
2020/09/16	0	0.00	9	17.49	16.90	-9	3,958	-0.23%
2020/09/15	4	17.10	33	16.98	16.90	-29	3,912	-0.74%
2020/09/14	0	0.00	88	17.14	16.70	-88	3,906	-2.25%
2020/09/11	13	16.88	56	17.11	16.80	-43	3,911	-1.10%
2020/09/10	225.5	18.36	22	17.68	17.50	203.5	3,821	5.32%	大買/鉅額交易
2020/09/09	237	17.24	234	17.54	17.70	3	3,772	0.08%	大買/大賣/
2020/09/08	7.4	16.61	26	16.74	17.00	-18.6	3,657	-0.51%
2020/09/07	32	16.13	73	16.34	15.95	-41	3,424	-1.20%
2020/09/04	22	15.34	19	15.23	15.30	3	3,268	0.09%
2020/09/03	12	15.28	35	15.27	15.25	-23	3,119	-0.74%
2020/09/02	27	14.24	3	13.75	14.55	24	2,757	0.87%
2020/08/31	12	13.68	21	13.29	13.20	-9	2,531	-0.36%
2020/08/28	13	13.06	14	13.01	13.00	-1	2,469	-0.04%
2020/08/27	5	12.75	5	12.80	12.50	0	2,401	0.00%
2020/08/26	3	12.60	0	0.00	12.50	3	2,353	0.13%
2020/08/25	3	12.45	0	0.00	12.55	3	2,342	0.13%
2020/08/20	3	12.08	2	11.70	11.65	1	2,358	0.04%
2020/08/18	2	13.00	0	0.00	12.75	2	2,312	0.09%
2020/08/17	1	13.00	0	0.00	12.85	1	2,292	0.04%
2020/08/14	5	12.95	0	0.00	12.85	5	2,282	0.22%
2020/08/13	5	12.85	5	12.95	12.65	0	2,258	0.00%
2020/08/12	4	13.08	2	12.95	12.90	2	2,226	0.09%
2020/08/11	7	12.85	10	12.30	12.40	-3	2,175	-0.14%
2020/08/10	11	13.14	9	13.21	13.20	2	2,134	0.09%
2020/08/05	1	12.35	5	12.70	12.35	-4	1,970	-0.20%
2020/08/04	2	12.10	52	12.25	12.35	-50	1,949	-2.57%
2020/08/03	36	12.53	7	12.44	12.25	29	1,920	1.51%
2020/07/31	25	12.15	5	12.10	12.20	20	1,866	1.07%
2020/07/28	0	0.00	1	10.95	10.80	-1	1,853	-0.05%
2020/07/23	0	0.00	1	12.60	12.40	-1	1,814	-0.06%
2020/07/22	0	0.00	5	12.40	12.60	-5	1,799	-0.28%
2020/07/21	3	12.60	5	12.40	12.40	-2	1,796	-0.11%
2020/07/17	1	13.70	0	0.00	13.05	1	1,874	0.05%
2020/07/16	7	12.83	5	12.70	13.10	2	1,811	0.11%
2020/07/15	3	12.65	10	12.40	12.40	-7	1,720	-0.41%
2020/07/14	13	13.65	14	13.78	13.20	-1	1,683	-0.06%
2020/07/13	37	13.74	30	14.17	13.55	7	1,607	0.44%
2020/07/10	20	13.09	0	0.00	13.50	20	1,452	1.38%
2020/07/09	29	12.13	20	12.20	12.30	9	1,299	0.69%
2020/07/07	5	11.80	5	11.75	11.25	0	1,202	0.00%
2020/07/06	45	11.23	35	11.71	11.80	10	1,149	0.87%
2020/06/30	5	11.25	9	11.06	11.10	-4	1,050	-0.38%
2020/06/29	1	11.20	1	10.90	10.90	0	1,036	0.00%
2020/06/24	2	11.15	0	0.00	11.20	2	1,027	0.19%
2020/06/23	0	0.00	3	10.75	10.75	-3	1,015	-0.30%
2020/06/19	6	11.75	0	0.00	11.65	6	979	0.61%
2020/06/18	0	0.00	3	11.90	11.90	-3	923	-0.32%
2020/06/17	2	11.30	5	10.93	10.85	-3	831	-0.36%
2020/06/16	11	11.35	5	11.55	11.40	6	782	0.77%
2020/06/15	0	0.00	5	10.40	10.55	-5	623	-0.80%
2020/06/03	2	9.93	0	0.00	9.94	2	577	0.35%
2020/06/01	1	9.95	0	0.00	9.97	1	572	0.17%
2020/05/28	2	10.00	3	9.99	9.80	-1	569	-0.18%
2020/05/27	3	10.05	0	0.00	9.99	3	558	0.54%
2020/04/24	0	0.00	4	10.11	10.10	-4	416	-0.96%
2020/04/23	11	10.33	17	10.17	10.45	-6	389	-1.54%
2020/03/26	0	0.00	10	7.18	7.21	-10	187	-5.34%
2020/03/25	10	6.56	0	0.00	6.56	10	171	5.83%
2020/03/17	0	0.00	4	6.05	6.00	-4	150	-2.65%
2020/03/12	0	0.00	5	7.24	7.39	-5	135	-3.68%
2020/03/10	0	0.00	21	7.61	7.79	-21	133	-15.70%
2020/01/16	0	0.00	10	9.14	9.14	-10	140	-7.14%
2019/12/27	0	0.00	5	9.53	9.53	-5	290	-1.72%
2019/11/26	5	9.68	0	0.00	9.69	5	399	1.25%
2019/10/09	0	0.00	5	10.50	9.89	-5	367	-1.36%
2019/06/12	5	10.00	0	0.00	10.05	5	291	1.72%
2019/04/02	0	0.00	5	10.50	10.55	-5	445	-1.12%
2019/03/15	5	10.50	0	0.00	10.60	5	526	0.95%
2019/03/13	20	10.45	0	0.00	10.45	20	526	3.80%
2019/03/08	0	0.00	10	10.75	10.60	-10	565	-1.77%
2019/03/05	0	0.00	1	10.80	10.70	-1	566	-0.18%
2019/02/20	0	0.00	15	11.05	11.05	-15	550	-2.73%
2019/02/19	0	0.00	10	11.32	11.35	-10	541	-1.85%
2019/02/18	1	11.05	0	0.00	10.90	1	500	0.20%
2019/01/29	0	0.00	0.5	10.00	10.00	-0.5	476	-0.10%
2019/01/28	10	10.00	0	0.00	10.05	10	479	2.09%
2019/01/23	10	10.45	0	0.00	10.40	10	519	1.93%
2019/01/18	0	0.00	40	11.30	11.00	-40	500	-7.99%
2019/01/02	20	9.81	0	0.00	9.80	20	458	4.36%
2018/12/28	0	0.00	0	9.81	9.81	0	461	0.00%
2018/12/17	0	0.00	6	10.25	10.20	-6	496	-1.21%
2018/12/13	3	10.60	0	0.00	10.70	3	498	0.60%
2018/11/08	1	10.25	1	10.50	10.50	0	599	0.00%
2018/11/02	0	0.00	1	9.72	9.79	-1	654	-0.15%
2018/10/25	5	8.30	0	0.00	8.15	5	931	0.54%
2018/10/23	5	8.80	0	0.00	8.80	5	1,265	0.40%
2018/10/18	0	0.00	2	9.01	9.01	-2	1,313	-0.15%
2018/10/11	5	8.54	0	0.00	8.54	5	1,449	0.34%
2018/10/09	5	9.55	0	0.00	9.48	5	1,442	0.35%
2018/10/05	5	10.20	0	0.00	9.89	5	1,495	0.33%
2018/09/20	0	0.00	2	10.90	10.55	-2	2,133	-0.09%
2018/09/18	7	10.94	0	0.00	10.80	7	2,450	0.29%
2018/09/13	0	0.00	1	11.05	10.95	-1	3,420	-0.03%
2018/09/12	10	11.00	0	0.00	11.00	10	3,564	0.28%
2018/08/27	0	0.00	1	12.20	12.20	-1	4,869	-0.02%
2018/08/13	0	0.00	10	12.60	12.35	-10	5,091	-0.20%
2018/08/08	10	13.90	0	0.00	13.50	10	5,162	0.19%
2018/08/07	0	0.00	10	13.95	13.75	-10	5,187	-0.19%
2018/08/06	0	0.00	4	14.35	14.10	-4	5,198	-0.08%
2018/08/02	0	0.00	2	14.25	14.10	-2	5,176	-0.04%
2018/08/01	2	14.15	0	0.00	14.00	2	5,151	0.04%
2018/07/31	5	13.82	17	14.28	14.35	-12	5,170	-0.23%
2018/07/27	10	12.85	0	0.00	12.85	10	4,972	0.20%
2018/07/24	0	0.00	9	12.73	12.65	-9	5,209	-0.17%
2018/07/23	2	12.35	10	12.35	12.25	-8	5,173	-0.15%
2018/07/20	2	12.35	13	12.35	12.05	-11	5,168	-0.21%
2018/07/18	7	12.80	27	13.06	12.85	-20	5,116	-0.39%
2018/07/17	0	0.00	1	13.10	13.10	-1	5,096	-0.02%
2018/07/16	0	0.00	2	13.30	13.45	-2	5,087	-0.04%
2018/07/13	10	13.80	10	13.95	13.45	0	5,069	0.00%
2018/07/12	10	13.35	10	13.55	13.35	0	5,032	0.00%
2018/07/11	10	13.70	17	13.40	13.15	-7	4,980	-0.14%
2018/07/10	10.5	14.24	10	14.60	14.10	0.5	4,941	0.01%
2018/07/09	11.3	14.18	16	14.33	14.25	-4.8	4,881	-0.10%
2018/07/06	27.3	14.28	22	14.47	14.20	5.3	4,810	0.11%
2018/07/05	47	14.87	33	15.20	14.45	14	4,773	0.29%
2018/07/04	2	14.60	4	14.84	14.70	-2	4,740	-0.04%
2018/07/03	14	15.01	6	14.43	14.45	8	4,706	0.17%
2018/07/02	32	15.48	18	15.70	15.00	14	4,635	0.30%
2018/06/29	44.2	16.44	14	16.30	15.75	30.2	4,562	0.66%
2018/06/28	3.3	16.99	2	16.38	16.30	1.3	4,470	0.03%
2018/06/27	9	16.74	7	16.64	16.50	2	4,373	0.05%
2018/06/26	10	16.15	9	16.02	15.95	1	4,181	0.02%
2018/06/25	28	16.56	65	16.56	16.90	-37	4,025	-0.92%
2018/06/22	28	14.96	26	15.24	15.95	2	3,499	0.06%
2018/06/21	5	14.90	10	14.98	14.50	-5	3,298	-0.15%
2018/06/20	16	14.83	13	14.25	13.80	3	3,230	0.09%
2018/06/19	16	14.81	7	14.85	14.85	9	3,051	0.29%
2018/06/13	1	13.55	5	13.55	13.70	-4	2,807	-0.14%
2018/06/12	25	14.71	13	13.63	13.90	12	2,802	0.43%
2018/06/08	5	12.25	9	12.53	13.10	-4	2,588	-0.15%
2018/06/07	3	11.85	0	0.00	11.95	3	2,443	0.12%
2018/06/06	7	12.21	0	0.00	11.95	7	2,451	0.29%
2018/06/01	5	12.00	1	12.00	11.80	4	2,341	0.17%
2018/05/30	4	11.84	0	0.00	11.80	4	2,215	0.18%
2018/05/28	0	0.00	2	11.15	11.05	-2	2,129	-0.09%
2018/05/24	0	0.00	4	11.63	11.65	-4	2,086	-0.19%
2018/05/23	0	0.00	30	11.79	11.75	-30	2,074	-1.45%
2018/05/22	1	11.60	1	11.70	11.75	0	2,033	0.00%
2018/05/18	0	0.00	2	11.50	11.60	-2	1,993	-0.10%
2018/05/17	28	11.75	1	11.75	11.65	27	1,975	1.37%
2018/05/16	1	11.00	0	0.00	11.45	1	1,907	0.05%
2018/05/15	0	0.00	53	10.85	10.45	-53	1,869	-2.84%
2018/05/14	2	11.15	15	10.97	11.00	-13	1,827	-0.71%
2018/05/11	34	11.35	5	11.10	11.05	29	1,796	1.61%
2018/05/10	1	12.65	10	12.71	11.90	-9	1,738	-0.52%
2018/05/09	1	11.85	0	0.00	11.75	1	1,669	0.06%
2018/05/08	7	12.41	0	0.00	12.25	7	1,638	0.43%
2018/05/07	3	12.15	10	11.75	12.25	-7	1,542	-0.45%
2018/05/04	7	11.43	0	0.00	11.15	7	1,440	0.49%
2018/05/03	65	12.60	0	0.00	11.90	65	1,394	4.66%
2018/04/25	0	0.00	1	10.05	10.05	-1	1,096	-0.09%
2018/04/23	1	10.00	0	0.00	10.00	1	1,094	0.09%
2018/03/30	0	0.00	7	10.45	10.30	-7	979	-0.71%
2018/03/27	7	11.21	1	11.20	11.30	6	926	0.65%
2018/03/26	1	11.35	0	0.00	11.30	1	912	0.11%
2018/03/23	0	0.00	45	12.20	11.70	-45	855	-5.26%
2018/03/20	0	0.00	2	10.55	10.60	-2	714	-0.28%
2018/03/19	15	10.25	0	0.00	10.30	15	689	2.18%
2018/03/16	10	11.10	1	11.70	10.85	9	655	1.37%
2018/03/15	20	11.95	2	11.68	12.00	18	587	3.06%
2018/03/14	6	12.30	2	11.90	12.10	4	541	0.74%
2018/03/13	2	10.95	0	0.00	11.65	2	410	0.49%
2018/03/06	0	8.90	0	0.00	8.98	0	248	0.00%
2018/02/22	0	0.00	0.9	8.60	8.68	-0.9	485	-0.18%
2018/02/21	0	0.00	7	8.63	8.60	-7	487	-1.44%
2018/01/30	0	0.00	0.6	9.36	9.43	-0.6	487	-0.13%
2018/01/09	0	0.00	0.7	9.90	9.98	-0.7	488	-0.15%
2018/01/05	0	0.00	0.9	9.90	9.98	-0.9	485	-0.19%