建錩 (5014)-富邦-台中券商分點個股進出

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
16.45
漲跌
▲0.10
漲幅
+0.61%
成交量
603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－富邦-台中券商分點個股進出

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-台中券商分點個股進出
富邦-台中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
2024/06/11	0	0.00	3	17.00	16.70	-3	1,064	-0.28%
2024/06/07	3	16.80	0	0.00	16.90	3	1,057	0.28%
2024/05/31	1	16.95	0	0.00	16.85	1	1,032	0.10%
2024/05/30	10	16.80	0	0.00	16.70	10	1,012	0.99%
2024/05/29	0	0.00	1	16.65	16.90	-1	999	-0.10%
2024/05/27	5	16.89	5	16.70	16.60	0	967	0.00%
2024/05/23	96	16.66	0	0.00	16.45	96	931	10.31%
2024/05/22	25	17.18	0	0.00	17.25	25	887	2.82%
2024/05/20	0	0.00	1	17.50	17.40	-1	815	-0.12%
2024/05/16	0	0.00	1	16.30	16.40	-1	687	-0.15%
2024/05/15	1	16.15	0	0.00	16.20	1	670	0.15%
2024/05/13	0	0.00	3	16.08	16.20	-3	621	-0.48%
2024/05/10	2	15.78	1	15.50	16.10	1	566	0.18%
2024/05/08	1	15.05	0	0.00	15.15	1	401	0.25%
2024/04/19	1	13.45	0	0.00	13.50	1	254	0.39%
2024/03/20	0	13.00	0	0.00	12.90	0	331	0.00%
2024/03/13	1	13.20	0	0.00	13.10	1	321	0.31%
2024/03/06	0	13.90	0	0.00	13.70	0	312	0.00%
2024/03/05	0	13.95	0	0.00	13.80	0	309	0.00%
2024/01/25	0	0.00	5	13.80	13.75	-5	310	-1.61%
2024/01/17	1	13.75	0	0.00	13.70	1	314	0.32%
2024/01/15	0	15.10	0	0.00	14.15	0	313	0.00%
2024/01/03	4	14.65	2	14.70	14.60	2	324	0.62%
2023/12/29	4	14.75	0	0.00	14.85	4	323	1.23%
2023/12/27	2	14.90	0	0.00	14.90	2	320	0.62%
2023/12/26	0	0.00	10	15.00	15.00	-10	318	-3.14%
2023/12/25	10	15.25	0	0.00	15.00	10	315	3.17%
2023/12/21	0	0.00	10	14.95	14.90	-10	295	-3.39%
2023/12/20	10	15.28	0	0.00	15.05	10	289	3.46%
2023/12/19	0	0.00	1	14.80	14.95	-1	282	-0.35%
2023/12/15	1	15.10	0	0.00	15.00	1	236	0.42%
2023/12/13	1	14.05	0	0.00	14.05	1	175	0.57%
2023/12/07	2	14.08	0	0.00	14.05	2	172	1.16%
2023/12/05	0	14.20	6	14.15	14.25	-6	170	-3.53%
2023/12/04	0	0.00	2	14.15	14.10	-2	168	-1.19%
2023/11/24	0	0.00	1	14.05	14.05	-1	164	-0.61%
2023/11/20	0	0.00	1	13.65	13.70	-1	157	-0.63%
2023/11/17	1	13.45	0	0.00	13.55	1	157	0.63%
2023/11/01	0	0.00	4	13.08	13.20	-4	186	-2.14%
2023/10/25	0	0.00	1	13.10	13.00	-1	217	-0.46%
2023/10/06	0	0.00	1	13.00	12.95	-1	272	-0.37%
2023/09/21	1	13.50	0	0.00	13.40	1	313	0.32%
2023/09/20	1	13.60	0	0.00	13.60	1	316	0.32%
2023/09/18	0	0.00	1	13.95	13.95	-1	322	-0.31%
2023/09/15	0	0.00	1	13.80	13.75	-1	321	-0.31%
2023/08/30	0	0.00	0.2	13.25	13.35	-0.2	387	-0.04%
2023/08/14	0.1	13.20	0	0.00	12.90	0.1	409	0.02%
2023/08/11	1.2	13.43	8	13.60	13.45	-6.8	405	-1.68%
2023/08/10	0.2	13.89	0	0.00	13.70	0.2	399	0.06%
2023/07/31	0	0.00	0.4	15.26	14.40	-0.4	398	-0.09%
2023/07/28	2	14.65	0	0.00	14.60	2	394	0.51%
2023/07/27	4.4	15.27	0	0.00	15.40	4.4	383	1.14%
2023/07/20	2	15.05	2	15.05	15.15	0	369	0.00%
2023/07/17	1	14.85	0	0.00	14.90	1	384	0.26%
2023/07/14	2	14.80	0	0.00	14.80	2	390	0.51%
2023/07/13	1	14.60	0	0.00	14.45	1	388	0.26%
2023/07/11	1	14.85	0	0.00	14.80	1	387	0.26%
2023/06/26	0	0.00	0	15.35	15.40	0	428	0.00%
2023/06/21	0	0.00	0	15.45	15.40	0	444	0.00%
2023/06/13	0	15.45	0	0.00	15.25	0	470	0.00%
2023/06/12	1	15.70	0	0.00	15.60	1	455	0.22%
2023/06/07	1	16.10	0	0.00	16.05	1	495	0.20%
2023/05/18	1	15.85	0	0.00	15.85	1	622	0.16%
2023/05/11	1	15.50	0	0.00	15.50	1	732	0.14%
2023/04/21	2	16.40	0	0.00	16.20	2	1,202	0.17%
2023/04/20	3	16.78	0	0.00	16.70	3	1,233	0.24%
2023/04/18	0	0.00	1	17.10	17.05	-1	1,250	-0.08%
2023/04/12	0	17.35	0	0.00	17.25	0	1,477	0.00%
2023/04/11	0	17.25	0	0.00	17.30	0	1,500	0.00%
2023/04/06	0	0.00	0.1	17.15	17.00	-0.1	1,720	0.00%
2023/03/30	1.2	16.97	0	0.00	16.95	1.2	2,408	0.05%
2023/03/28	2	17.40	0	0.00	17.25	2	2,553	0.08%
2023/03/27	0	0.00	1	17.55	17.50	-1	2,608	-0.04%
2023/03/24	0	0.00	3	17.70	17.65	-3	2,680	-0.11%
2023/03/16	2	17.50	0	0.00	17.20	2	3,029	0.07%
2023/03/13	0	0.00	1	17.95	18.00	-1	3,028	-0.03%
2023/03/10	0	18.10	0	0.00	17.75	0	3,016	0.00%
2023/03/09	1	17.85	0	0.00	17.90	1	3,005	0.03%
2023/03/07	4	18.13	0	0.00	18.20	4	3,008	0.13%
2023/03/06	0	18.25	0	0.00	17.95	0	3,000	0.00%
2023/03/01	0	0.00	6	17.48	17.50	-6	2,999	-0.20%
2023/02/24	2	17.63	0	0.00	17.65	2	2,998	0.07%
2023/02/20	0	0.00	1	17.85	17.95	-1	3,297	-0.03%
2023/02/17	0	0.00	5	17.85	17.85	-5	3,385	-0.15%
2023/02/13	0	0.00	2	17.60	17.85	-2	3,433	-0.06%
2023/02/10	41.1	17.78	0	0.00	17.55	41.1	3,420	1.20%
2023/02/09	10	18.45	0	0.00	18.20	10	3,371	0.30%
2023/02/08	0	0.00	10	18.85	18.60	-10	3,337	-0.30%
2023/02/07	0	0.00	1	18.45	18.50	-1	3,312	-0.03%
2023/02/03	12	18.54	0	0.00	18.50	12	3,296	0.36%
2023/02/02	0	0.00	1	18.85	18.85	-1	3,269	-0.03%
2023/02/01	3	18.95	3	19.25	19.00	0	3,239	0.00%
2023/01/31	9	18.93	9	18.87	18.90	0	3,174	0.00%
2023/01/30	0	0.00	12	18.60	18.50	-12	3,068	-0.39%
2023/01/17	13	18.21	3	18.22	18.25	10	3,011	0.33%
2023/01/12	4	18.65	6	18.30	18.25	-2	2,941	-0.07%
2023/01/10	9	18.13	0	0.00	18.00	9	2,865	0.31%
2023/01/05	4	18.80	0	0.00	18.40	4	2,830	0.14%
2023/01/04	0.1	18.30	1	18.35	18.45	-0.9	2,767	-0.03%
2022/12/30	5	18.61	24	18.63	18.55	-19	2,718	-0.70%
2022/12/29	3	18.05	2	18.20	18.20	1	2,586	0.04%
2022/12/28	0	0.00	4	18.68	18.35	-4	2,561	-0.16%
2022/12/27	13	18.16	5	18.30	18.25	8	2,475	0.32%
2022/12/26	10	18.70	2	18.65	18.50	8	2,437	0.33%
2022/12/23	18	18.92	11	18.75	18.95	7	2,347	0.30%
2022/12/22	7	18.27	8	18.45	18.55	-1	2,085	-0.05%
2022/12/21	0	0.00	6.1	18.15	18.15	-6.1	1,682	-0.36%
2022/12/20	0	0.00	1	17.10	16.50	-1	1,565	-0.06%
2022/12/16	1	17.40	0	0.00	17.10	1	1,473	0.07%
2022/12/15	0.1	17.50	18.1	17.57	17.25	-18	1,396	-1.29%
2022/12/14	14	16.71	0	0.00	16.50	14	1,231	1.14%
2022/12/13	6	16.50	6	16.53	16.45	0	1,110	0.00%
2022/12/08	0	0.00	0.5	16.25	16.25	-0.5	1,029	-0.05%
2022/12/07	0	0.00	2	16.03	15.95	-2	1,010	-0.20%
2022/12/06	0	0.00	1	16.15	16.00	-1	1,007	-0.10%
2022/12/02	0	0.00	14	16.15	16.05	-14	989	-1.42%
2022/12/01	0	0.00	16	16.25	16.15	-16	990	-1.62%
2022/11/28	0.1	15.50	1	15.55	15.65	-0.9	983	-0.09%
2022/11/25	0	0.00	17	15.70	15.65	-17	977	-1.74%
2022/11/24	1	15.55	0	0.00	15.70	1	966	0.10%
2022/11/23	1	15.85	2	15.80	15.60	-1	957	-0.10%
2022/11/22	2	15.88	0	0.00	15.75	2	946	0.21%
2022/11/21	5.1	16.10	2	15.80	15.95	3.1	940	0.33%
2022/11/18	33.1	16.28	0	0.00	16.00	33.1	933	3.55%
2022/11/17	0	0.00	1	16.55	16.65	-1	903	-0.11%
2022/11/16	28	16.64	104.2	16.28	16.60	-76.2	854	-8.92%	大賣/
2022/11/15	93	15.65	3.3	15.70	15.70	89.7	623	14.38%
2022/11/10	0	0.00	4.3	13.98	13.80	-4.3	546	-0.79%
2022/11/03	0	12.80	0	0.00	12.80	0	701	0.00%
2022/11/02	0	0.00	2	12.60	12.85	-2	710	-0.28%
2022/10/14	3	12.30	3	12.75	12.70	0	893	0.00%
2022/10/13	2	12.53	0	0.00	12.15	2	894	0.22%
2022/10/11	2	13.55	0	0.00	13.50	2	895	0.22%
2022/09/29	1	13.90	2	13.95	13.90	-1	940	-0.11%
2022/09/28	1	13.85	0	0.00	13.50	1	933	0.11%
2022/09/23	0	0.00	1	16.05	15.85	-1	938	-0.11%
2022/09/16	0	0.00	1	16.25	16.25	-1	970	-0.10%
2022/09/07	1	15.85	0	0.00	15.85	1	1,065	0.09%
2022/09/02	1	16.30	0	0.00	16.25	1	1,118	0.09%
2022/09/01	0	17.50	0	0.00	16.75	0	1,193	0.00%
2022/08/26	2	17.25	0	0.00	17.20	2	1,192	0.17%
2022/08/25	0	0.00	1	17.30	17.25	-1	1,193	-0.08%
2022/08/22	1	17.15	0	0.00	17.15	1	1,226	0.08%
2022/08/19	0	0.00	1	16.95	17.25	-1	1,231	-0.08%
2022/08/18	0	0.00	2	17.15	17.00	-2	1,226	-0.16%
2022/08/17	2	16.90	0	16.95	16.90	2	1,216	0.16%
2022/08/16	5	16.95	4	16.85	16.80	1	1,210	0.08%
2022/08/15	2	16.95	20	16.90	16.85	-18	1,213	-1.48%
2022/08/12	26	16.91	1	16.85	16.85	25	1,200	2.08%
2022/08/11	7	18.30	1	18.25	18.20	6	1,097	0.55%
2022/08/10	0	0.00	5	18.00	17.95	-5	1,092	-0.46%
2022/08/08	0	0.00	1	17.40	17.55	-1	1,120	-0.09%
2022/08/05	0	0.00	8	17.79	17.60	-8	1,168	-0.68%
2022/08/04	0	0.00	5	17.42	17.60	-5	1,385	-0.36%
2022/08/03	0	0.00	1	17.50	17.25	-1	1,428	-0.07%
2022/08/02	8	18.09	8	17.78	17.80	0	1,428	0.00%
2022/08/01	3	17.67	1	18.30	18.35	2	1,424	0.14%
2022/07/28	0	0.00	10	17.00	16.90	-10	1,367	-0.73%
2022/07/25	0	0.00	20	18.20	18.20	-20	1,342	-1.49%
2022/07/22	5	18.10	11	18.10	18.05	-6	1,355	-0.44%
2022/07/21	10	18.00	0	0.00	18.10	10	1,375	0.73%
2022/07/20	10	18.00	10	17.95	17.95	0	1,395	0.00%
2022/07/15	8	17.38	0	0.00	17.30	8	1,497	0.53%
2022/07/14	1	17.15	0	0.00	17.05	1	1,549	0.06%
2022/07/12	2	16.58	0	0.00	16.60	2	1,677	0.12%
2022/07/11	2	16.98	0	0.00	17.05	2	1,925	0.10%
2022/07/07	1	15.95	0	0.00	16.15	1	2,545	0.04%
2022/07/01	1	16.60	0	0.00	16.00	1	2,630	0.04%
2022/06/27	0	0.00	1	18.10	18.05	-1	2,639	-0.04%
2022/06/23	0	0.00	0	17.30	17.10	0	2,672	0.00%
2022/06/20	1	18.70	0	0.00	18.00	1	2,756	0.04%
2022/06/17	5	19.25	1	19.10	19.20	4	2,840	0.14%
2022/06/16	11	19.62	11	19.88	19.25	0	2,879	0.00%
2022/06/13	1	20.10	0	0.00	20.05	1	2,866	0.03%
2022/06/10	15	20.63	6	20.68	20.65	9	2,861	0.31%
2022/06/08	0	0.00	1	19.90	19.90	-1	2,836	-0.04%
2022/06/07	3	20.00	2	19.90	19.85	1	2,865	0.03%
2022/06/02	1	19.70	0	0.00	19.70	1	2,976	0.03%
2022/05/31	1	20.05	0	0.00	19.80	1	3,059	0.03%
2022/05/30	1	20.25	0	0.00	20.15	1	3,066	0.03%
2022/05/25	5	20.05	5	20.15	20.10	0	3,324	0.00%
2022/05/24	5	20.11	10	20.15	19.85	-5	3,369	-0.15%
2022/05/20	0	0.00	2	20.10	19.90	-2	3,667	-0.05%
2022/05/13	8	19.67	10	19.45	19.55	-2	3,708	-0.05%
2022/05/12	25	19.92	9	20.40	19.25	16	3,663	0.44%
2022/05/11	0	0.00	6	19.90	19.95	-6	3,439	-0.17%
2022/05/05	1	19.90	0	0.00	19.55	1	3,424	0.03%
2022/05/03	0	0.00	2	19.60	19.65	-2	3,440	-0.06%
2022/04/25	1	20.45	0	0.00	20.30	1	3,438	0.03%
2022/04/22	6	21.74	6	21.68	21.60	0	3,415	0.00%
2022/04/21	2	21.78	0	22.05	21.70	2	3,395	0.06%
2022/04/20	11	22.60	10	22.40	22.40	1	3,372	0.03%
2022/04/19	4	23.00	7	23.00	22.95	-3	3,322	-0.09%
2022/04/18	5	23.36	5	22.90	22.90	0	3,297	0.00%
2022/04/15	15	23.94	35.5	23.99	23.70	-20.5	3,217	-0.64%
2022/04/14	32	23.28	246	23.86	24.20	-214	2,977	-7.19%	大賣/鉅額交易
2022/04/13	359.5	23.24	140.5	23.26	23.75	219	2,554	8.57%	大買/大賣/鉅額交易
2022/04/12	6.1	21.64	7	21.74	21.60	-0.9	2,363	-0.04%
2022/04/11	19	21.73	3	21.68	21.55	16	2,334	0.69%
2022/04/08	1	20.75	2	21.05	21.40	-1	2,321	-0.04%
2022/04/07	7	20.91	9	20.86	20.70	-2	2,313	-0.09%
2022/04/06	1	20.85	2	20.90	20.95	-1	2,295	-0.04%
2022/04/01	1	20.55	2	20.93	21.00	-1	2,306	-0.04%
2022/03/31	3	20.93	1	20.80	20.80	2	2,316	0.09%
2022/03/30	5	20.92	4	21.08	21.15	1	2,321	0.04%
2022/03/29	3	21.40	3	21.20	21.20	0	2,313	0.00%
2022/03/28	3	21.57	3	21.67	21.70	0	2,305	0.00%
2022/03/25	1	21.75	2	22.05	21.95	-1	2,321	-0.04%
2022/03/24	2	22.00	1	22.25	22.15	1	2,321	0.04%
2022/03/23	5	22.01	4	22.05	21.90	1	2,321	0.04%
2022/03/22	7	21.96	13	22.18	22.25	-6	2,301	-0.26%
2022/03/21	0	0.00	2	21.55	21.50	-2	2,223	-0.09%
2022/03/18	1	21.00	0	0.00	21.10	1	2,212	0.05%
2022/03/17	2	20.98	4	21.05	21.00	-2	2,243	-0.09%
2022/03/16	3	21.07	3	20.92	20.85	0	2,250	0.00%
2022/03/15	5	21.43	6	21.24	21.25	-1	2,248	-0.04%
2022/03/14	0	0.00	3	21.75	21.80	-3	2,293	-0.13%
2022/03/11	2	21.40	3	21.63	21.50	-1	2,324	-0.04%
2022/03/10	2	21.00	2	21.25	21.35	0	2,309	0.00%
2022/03/09	4	20.76	9	20.84	20.90	-5	2,305	-0.22%
2022/03/08	12.3	20.83	14	21.07	20.50	-1.8	2,309	-0.08%
2022/03/07	5	21.13	6.1	21.39	21.10	-1.1	2,229	-0.05%
2022/03/04	8	21.84	3	21.98	21.60	5	2,207	0.23%
2022/03/03	4	21.79	6	21.86	21.80	-2	2,212	-0.09%
2022/03/02	13	21.84	3	21.92	21.75	10	2,262	0.44%
2022/03/01	14	22.02	18	21.87	21.75	-4	2,301	-0.17%
2022/02/25	12	21.14	2	21.05	20.90	10	2,297	0.44%
2022/02/24	9	20.65	9	20.27	20.20	0	2,318	0.00%
2022/02/23	3	21.20	6	21.31	21.05	-3	2,286	-0.13%
2022/02/22	60.2	21.19	55	21.15	21.20	5.2	2,230	0.23%
2022/02/21	7	20.44	9.1	20.34	20.60	-2.1	2,015	-0.10%
2022/02/18	0	0.00	1	19.25	19.35	-1	1,980	-0.05%
2022/02/16	3	19.35	2	19.30	19.30	1	2,055	0.05%
2022/02/10	2	20.28	2	20.40	20.35	0	2,257	0.00%
2022/02/09	3	20.43	0	0.00	20.40	3	2,378	0.13%
2022/02/08	0	0.00	2	20.28	20.30	-2	2,373	-0.08%
2022/02/07	0	0.00	3	19.47	19.75	-3	2,369	-0.13%
2022/01/25	0	0.00	1	19.05	19.00	-1	2,426	-0.04%
2022/01/24	0.1	19.40	0	0.00	19.40	0.1	2,430	0.01%
2022/01/21	2	19.90	1	19.75	19.75	1	2,451	0.04%
2022/01/20	0	0.00	2	20.03	20.05	-2	2,446	-0.08%
2022/01/19	2	19.63	2	19.60	19.60	0	2,437	0.00%
2022/01/17	1	19.65	5	19.84	20.00	-4	2,457	-0.16%
2022/01/14	2	20.00	2	19.90	19.90	0	2,521	0.00%
2022/01/13	1	20.55	0	0.00	20.35	1	2,595	0.04%
2022/01/11	2.5	20.00	4	19.88	19.85	-1.5	2,605	-0.06%
2022/01/10	3	20.27	3	20.20	20.20	0	2,613	0.00%
2022/01/07	3	20.50	2	20.40	20.40	1	2,627	0.04%
2022/01/06	1	20.70	2	20.80	20.80	-1	2,635	-0.04%
2022/01/05	1	20.85	1	21.15	20.80	0	2,657	0.00%
2022/01/04	2	21.00	2	20.95	20.95	0	2,704	0.00%
2022/01/03	1	21.05	2	21.13	21.20	-1	2,720	-0.04%
2021/12/30	2	21.35	1	21.40	21.25	1	2,734	0.04%
2021/12/29	1	21.25	1	21.40	21.35	0	2,744	0.00%
2021/12/28	1	21.35	2	21.35	21.35	-1	2,792	-0.04%
2021/12/27	6	21.46	6	21.35	21.35	0	2,858	0.00%
2021/12/24	0	0.00	1	21.80	21.70	-1	2,882	-0.03%
2021/12/23	3	21.88	3	22.05	22.00	0	2,915	0.00%
2021/12/22	3	22.15	2	22.00	22.00	1	2,961	0.03%
2021/12/21	3	21.92	3	22.22	22.45	0	2,987	0.00%
2021/12/20	0	0.00	1	22.45	22.45	-1	2,998	-0.03%
2021/12/17	0	0.00	2	22.75	22.30	-2	2,994	-0.07%
2021/12/16	1	22.30	1	22.15	22.15	0	3,013	0.00%
2021/12/15	3	22.70	3	22.62	22.55	0	3,078	0.00%
2021/12/14	3	22.08	13	22.55	22.60	-10	3,209	-0.31%
2021/12/13	2	22.45	4	22.59	22.55	-2	3,373	-0.06%
2021/12/10	15	22.34	5	22.15	22.05	10	3,397	0.29%
2021/12/09	3	22.27	2	22.40	22.40	1	3,511	0.03%
2021/12/08	10	22.61	8	22.25	22.25	2	3,985	0.05%
2021/12/07	5	22.45	5	22.67	22.60	0	4,084	0.00%
2021/12/06	0	0.00	1	21.95	21.90	-1	4,100	-0.02%
2021/12/03	1	21.40	1	21.60	21.60	0	4,293	0.00%
2021/12/02	2	20.88	4	21.11	21.10	-2	4,331	-0.05%
2021/12/01	3	20.87	3	21.00	21.10	0	4,398	0.00%
2021/11/30	2	20.85	2	20.80	20.80	0	4,515	0.00%
2021/11/29	5	20.71	3	20.82	20.80	2	4,605	0.04%
2021/11/26	11	22.13	10	21.64	21.55	1	4,904	0.02%
2021/11/25	9	22.76	6	22.84	22.75	3	5,144	0.06%
2021/11/24	10	22.89	10	23.00	23.20	0	5,171	0.00%
2021/11/23	3	21.77	8.8	21.90	21.75	-5.8	5,073	-0.11%
2021/11/22	0	0.00	4	21.44	21.40	-4	5,175	-0.08%
2021/11/19	0	0.00	1	21.45	21.40	-1	5,185	-0.02%
2021/11/18	0	0.00	5	22.00	21.85	-5	5,245	-0.10%
2021/11/12	0	0.00	5	21.60	21.65	-5	5,424	-0.09%
2021/11/11	11	21.80	6	22.20	21.50	5	5,461	0.09%
2021/11/10	2	21.45	3	21.30	21.30	-1	5,424	-0.02%
2021/11/09	10	21.44	2	21.70	21.85	8	5,472	0.15%
2021/11/08	20	21.79	22	22.04	21.55	-2	5,477	-0.04%
2021/11/05	3	20.57	3	20.55	20.55	0	5,445	0.00%
2021/11/04	2	20.78	1	20.80	20.80	1	5,501	0.02%
2021/11/03	1	20.90	0	0.00	21.10	1	5,576	0.02%
2021/10/26	0	0.00	2	21.35	21.30	-2	6,019	-0.03%
2021/10/25	3	21.55	1	21.45	21.50	2	6,229	0.03%
2021/10/22	4	21.05	4	21.35	21.15	0	6,406	0.00%
2021/10/21	5	22.36	4	22.14	22.25	1	6,505	0.02%
2021/10/20	5	21.65	5	21.20	20.90	0	6,552	0.00%
2021/10/15	4	20.55	4	20.85	20.85	0	7,524	0.00%
2021/10/08	1	20.75	0	0.00	20.55	1	9,089	0.01%
2021/10/07	0	0.00	6	21.07	20.95	-6	9,363	-0.06%
2021/10/06	0.3	21.00	0	0.00	20.50	0.3	9,928	0.00%
2021/10/05	0	0.00	3	20.72	21.20	-3	10,689	-0.03%
2021/10/04	5.4	21.26	0	0.00	20.30	5.4	11,319	0.05%
2021/10/01	0.1	22.00	0	0.00	22.50	0.1	11,874	0.00%
2021/09/30	0	0.00	7	22.93	23.40	-7	12,189	-0.06%
2021/09/29	2	22.70	5	22.67	22.40	-3	12,732	-0.02%
2021/09/28	5	23.07	3	23.20	22.75	2	13,401	0.01%
2021/09/27	1	23.80	12	23.90	23.40	-11	14,104	-0.08%
2021/09/24	1	24.20	4	23.91	23.85	-3	15,129	-0.02%
2021/09/22	35	24.15	1	23.75	23.80	34	16,864	0.20%
2021/09/17	8	25.45	3	25.45	25.65	5	17,104	0.03%
2021/09/16	1	25.40	32	25.43	25.35	-31	17,519	-0.18%
2021/09/15	1	25.20	2	25.10	25.20	-1	17,415	-0.01%
2021/09/14	8	25.40	5	25.50	25.70	3	17,573	0.02%
2021/09/13	56.1	26.60	80	26.29	26.35	-23.9	17,574	-0.14%
2021/09/10	10	25.35	15.5	25.12	25.05	-5.5	17,115	-0.03%
2021/09/09	9	24.51	0	0.00	24.65	9	16,975	0.05%
2021/09/08	52	24.70	41	24.89	23.80	11	16,936	0.06%
2021/09/07	2	23.75	0	0.00	23.75	2	16,763	0.01%
2021/09/06	0	0.00	1	24.60	24.30	-1	16,726	-0.01%
2021/09/03	4	25.06	1	25.10	24.60	3	16,653	0.02%
2021/09/02	1	24.50	0	0.00	24.75	1	16,563	0.01%
2021/09/01	25	26.08	13	25.89	25.90	12	16,478	0.07%
2021/08/31	3	25.23	5	25.31	25.35	-2	16,164	-0.01%
2021/08/30	21	24.21	20	23.90	23.95	1	15,885	0.01%
2021/08/26	1	24.40	2	23.83	23.05	-1	15,825	-0.01%
2021/08/25	0	0.00	2	22.50	22.65	-2	15,814	-0.01%
2021/08/24	7.2	22.67	7	22.93	22.75	0.2	15,822	0.00%
2021/08/19	1	21.30	0	0.00	20.70	1	16,115	0.01%
2021/08/18	10	22.03	6	21.51	22.60	4	16,065	0.02%
2021/08/17	2.3	21.84	2	21.80	21.45	0.3	16,001	0.00%
2021/08/16	3	23.20	4	23.00	22.85	-1	15,973	-0.01%
2021/08/12	1	23.20	6	23.93	24.65	-5	15,995	-0.03%
2021/08/11	4	22.78	1	24.35	22.85	3	15,976	0.02%
2021/08/10	4	24.23	3	24.10	23.45	1	15,967	0.01%
2021/08/09	5	24.90	8	25.16	24.50	-3	15,973	-0.02%
2021/08/06	6	24.92	2	24.48	24.50	4	16,014	0.02%
2021/08/05	2	24.53	17	25.06	24.50	-15	16,087	-0.09%
2021/08/04	1	26.30	11.5	26.02	25.80	-10.5	16,209	-0.06%
2021/08/03	4	26.61	5	26.63	26.55	-1	16,777	-0.01%
2021/08/02	6	27.10	15	26.29	27.10	-9	17,094	-0.05%
2021/07/30	12	26.47	9	27.06	26.00	3	17,130	0.02%
2021/07/29	10	26.59	18	26.79	26.85	-8	17,412	-0.05%
2021/07/28	23	26.12	23	25.66	25.65	0	17,922	0.00%
2021/07/27	6	26.77	18	26.16	25.35	-12	17,947	-0.07%
2021/07/26	13	26.59	4	26.83	26.35	9	18,560	0.05%
2021/07/23	26	26.66	26	26.28	26.30	0	18,804	0.00%
2021/07/22	17	26.09	12	25.59	25.30	5	18,623	0.03%
2021/07/21	39	28.12	34	27.13	26.00	5	18,447	0.03%
2021/07/20	46.5	28.24	106	27.83	28.20	-59.5	17,911	-0.33%	大賣/
2021/07/19	5	27.39	21	28.43	28.95	-16	17,300	-0.09%
2021/07/16	26	26.58	15	26.75	26.35	11	17,316	0.06%
2021/07/15	26	25.61	17	26.21	26.50	9	17,134	0.05%
2021/07/14	31	24.54	21	24.67	24.10	10	16,955	0.06%
2021/07/13	105	27.79	111	27.15	26.75	-6	16,875	-0.04%	大買/大賣/
2021/07/12	46	29.26	148	29.43	29.70	-102	16,667	-0.61%	大賣/鉅額交易
2021/07/09	110	27.43	86	28.13	27.00	24	16,221	0.15%	大買/
2021/07/08	70	27.35	156	27.80	27.90	-86	15,633	-0.55%	大賣/
2021/07/07	45	26.81	16	26.03	25.40	29	15,081	0.19%
2021/07/06	53	27.36	27	27.82	26.80	26	14,806	0.18%
2021/07/05	144	28.02	116	28.17	28.25	28	14,347	0.20%	大買/大賣/
2021/07/02	72	24.72	84	24.38	25.70	-12	13,937	-0.09%
2021/07/01	77	25.97	33	24.16	23.40	44	13,299	0.33%
2021/06/30	55	24.76	50	25.31	25.70	5	12,611	0.04%
2021/06/29	153	23.17	182.1	23.30	23.40	-29.1	12,068	-0.24%	大買/大賣/
2021/06/28	5	19.90	12	20.95	21.30	-7	11,061	-0.06%
2021/06/25	12	19.26	29	19.46	19.40	-17	10,780	-0.16%
2021/06/24	22	18.22	21	18.34	18.45	1	10,268	0.01%
2021/06/23	21	18.19	13	18.29	17.75	8	10,220	0.08%
2021/06/22	0	0.00	11	17.72	17.80	-11	10,043	-0.11%
2021/06/21	2	16.85	21	16.88	16.75	-19	9,917	-0.19%
2021/06/18	2	17.43	6	17.40	17.40	-4	9,909	-0.04%
2021/06/17	1	17.35	1	17.65	17.40	0	9,921	0.00%
2021/06/16	20	17.72	0	0.00	17.25	20	9,955	0.20%
2021/06/11	0	0.00	3	17.65	17.30	-3	9,958	-0.03%
2021/06/10	0	0.00	12	17.18	17.60	-12	9,982	-0.12%
2021/06/09	5	17.50	1	18.05	17.45	4	9,978	0.04%
2021/06/08	0	0.00	2	17.70	17.80	-2	9,975	-0.02%
2021/06/07	1.1	17.69	0	0.00	17.25	1.1	9,984	0.01%
2021/06/04	8	18.11	10	18.13	17.80	-2	9,979	-0.02%
2021/06/03	0	0.00	4	18.00	17.90	-4	9,951	-0.04%
2021/06/02	4	17.78	27	17.95	17.90	-23	9,949	-0.23%
2021/06/01	1	17.15	1	17.50	17.35	0	9,924	0.00%
2021/05/31	24	17.60	9	17.98	17.35	15	9,969	0.15%
2021/05/28	11	17.09	14.1	17.07	17.20	-3.1	9,866	-0.03%
2021/05/27	7.1	16.16	13	16.59	16.10	-5.9	9,747	-0.06%
2021/05/26	6.2	15.75	0	0.00	15.65	6.2	9,705	0.06%
2021/05/25	1	15.45	0	0.00	15.40	1	9,760	0.01%
2021/05/24	11.2	16.06	7	15.95	15.75	4.2	9,866	0.04%
2021/05/21	1	15.75	10	16.00	16.05	-9	9,991	-0.09%
2021/05/20	9.2	15.86	14	15.64	15.20	-4.8	10,184	-0.05%
2021/05/19	0	0.00	20	16.30	16.40	-20	10,289	-0.19%
2021/05/18	0	0.00	1	15.35	15.40	-1	10,488	-0.01%
2021/05/17	0	0.00	3	14.23	14.00	-3	10,805	-0.03%
2021/05/14	10	16.02	15	15.76	15.55	-5	10,867	-0.05%
2021/05/13	10	17.08	25	16.90	16.50	-15	10,960	-0.14%
2021/05/12	21	19.75	15	19.27	18.30	6	11,111	0.05%
2021/05/11	59	22.26	41	21.97	20.30	18	11,210	0.16%
2021/05/10	11	20.60	67	20.32	21.35	-56	11,025	-0.51%
2021/05/07	30	19.45	15	19.46	19.70	15	11,106	0.14%
2021/05/06	36	20.56	17	20.26	20.00	19	11,081	0.17%
2021/05/05	130	20.01	126	20.05	20.50	4	10,674	0.04%	大買/大賣/
2021/05/04	52	20.81	53	20.41	19.85	-1	10,120	-0.01%
2021/05/03	280	22.45	295	22.44	22.05	-15	9,971	-0.15%	大買/大賣/
2021/04/29	63	19.96	66	19.34	20.50	-3	9,220	-0.03%
2021/04/28	11.1	18.93	1	18.60	18.65	10.1	8,860	0.11%
2021/04/27	1	18.75	1	19.05	18.70	0	8,847	0.00%
2021/04/26	2.1	19.01	0	0.00	18.85	2.1	8,818	0.02%
2021/04/23	33	18.95	20	18.90	18.95	13	8,797	0.15%
2021/04/22	65	20.60	29	20.13	19.25	36	8,774	0.41%
2021/04/21	21.6	19.61	1	20.00	20.00	20.6	8,410	0.25%
2021/04/20	20	19.85	2	19.83	19.80	18	8,279	0.22%
2021/04/19	30.4	20.19	8	20.31	20.45	22.4	8,262	0.27%
2021/04/16	55	20.27	27	20.17	19.95	28	8,084	0.35%
2021/04/15	199	19.89	207	19.96	19.85	-8	7,951	-0.10%	大買/大賣/
2021/04/14	1	18.45	10	19.10	18.35	-9	7,853	-0.11%
2021/04/13	13	18.95	4	18.40	18.50	9	7,926	0.11%
2021/04/12	5	19.35	0	19.54	19.25	5	7,975	0.06%
2021/04/09	7	19.52	3	19.28	19.55	4	7,956	0.05%
2021/04/08	15	19.86	33	19.87	20.10	-18	7,894	-0.23%
2021/04/07	23	18.91	10	19.03	18.85	13	7,808	0.17%
2021/04/06	15	19.57	19	19.29	19.55	-4	7,882	-0.05%
2021/04/01	23	18.00	18	18.70	18.95	5	7,638	0.07%
2021/03/31	5	17.26	4	17.36	17.25	1	7,721	0.01%
2021/03/30	8	18.09	0	0.00	17.95	8	7,698	0.10%
2021/03/29	1	18.05	8	17.93	18.05	-7	7,739	-0.09%
2021/03/26	7	17.28	0	0.00	17.30	7	7,888	0.09%
2021/03/25	4	17.69	9	17.83	17.60	-5	8,156	-0.06%
2021/03/24	2	17.48	0	0.00	17.50	2	8,238	0.02%
2021/03/23	2	17.65	0	0.00	17.55	2	8,487	0.02%
2021/03/22	11	17.83	0	0.00	17.75	11	8,678	0.13%
2021/03/19	13	18.23	8	18.19	18.20	5	9,020	0.06%
2021/03/18	1	17.50	5	18.12	18.35	-4	9,057	-0.04%
2021/03/16	3	17.58	1	17.85	17.40	2	9,459	0.02%
2021/03/12	3	17.95	1	18.10	18.15	2	9,409	0.02%
2021/03/11	1	18.20	0	0.00	17.90	1	9,400	0.01%
2021/03/10	1	17.90	1	18.15	18.25	0	9,375	0.00%
2021/03/09	4	18.01	1	18.50	17.90	3	9,361	0.03%
2021/03/08	0	0.00	3	17.55	17.70	-3	9,318	-0.03%
2021/03/05	12	17.78	7	17.49	17.00	5	9,307	0.05%
2021/03/03	0	0.00	2	19.15	19.00	-2	9,170	-0.02%
2021/03/02	1	19.35	10	19.30	19.00	-9	9,138	-0.10%
2021/02/26	11	19.53	0	0.00	19.40	11	9,089	0.12%
2021/02/25	15	19.77	10	19.60	19.60	5	9,044	0.06%
2021/02/24	1	20.30	2	20.30	19.55	-1	8,991	-0.01%
2021/02/23	11	20.57	6	20.70	20.40	5	8,908	0.06%
2021/02/22	16.3	20.75	7	20.86	20.50	9.3	8,881	0.10%
2021/02/19	4	20.26	2	20.55	20.50	2	8,750	0.02%
2021/02/18	4	19.41	6	20.00	20.30	-2	8,673	-0.02%
2021/02/17	12	18.65	16	19.19	19.20	-4	8,467	-0.05%
2021/02/05	3	17.77	16	18.16	18.25	-13	8,103	-0.16%
2021/02/04	4	17.71	4	17.40	17.65	0	8,041	0.00%
2021/02/03	6	17.96	10	18.16	18.15	-4	7,814	-0.05%
2021/02/02	6	17.22	12	17.46	17.80	-6	7,513	-0.08%
2021/02/01	29	17.09	64	16.73	17.30	-35	7,184	-0.49%
2021/01/29	55	17.24	37	17.11	17.25	18	6,736	0.27%
2021/01/28	3	15.83	4	16.01	15.70	-1	6,273	-0.02%
2021/01/27	4	15.51	2	15.30	15.45	2	6,141	0.03%
2021/01/26	351	16.00	366	15.99	15.45	-15	6,053	-0.25%	大買/大賣/
2021/01/25	2	14.65	2	14.68	14.80	0	5,864	0.00%
2021/01/22	0	0.00	2	14.25	14.20	-2	5,783	-0.03%
2021/01/20	11	13.25	1	13.40	13.20	10	5,706	0.18%
2021/01/19	2	13.90	3	14.10	13.65	-1	5,680	-0.02%
2021/01/18	5	14.10	1	14.20	14.15	4	5,651	0.07%
2021/01/15	3	14.02	0	0.00	13.85	3	5,612	0.05%
2021/01/13	0	0.00	3	14.73	14.70	-3	5,516	-0.05%
2021/01/12	9	14.58	0	0.00	14.25	9	5,472	0.16%
2021/01/11	2	15.48	1	15.60	15.50	1	5,381	0.02%
2021/01/08	11	15.55	2	16.63	15.55	9	5,332	0.17%
2021/01/07	1	16.30	21	16.09	16.35	-20	5,078	-0.39%
2021/01/06	4	15.59	14	16.16	15.30	-10	4,837	-0.21%
2021/01/05	8	15.84	20	16.05	15.65	-12	4,663	-0.26%
2021/01/04	4	15.63	8	15.68	15.50	-4	4,529	-0.09%
2020/12/31	7	15.50	3	15.57	15.45	4	4,463	0.09%
2020/12/30	425	16.19	372	16.22	15.60	53	4,389	1.21%	大買/大賣/
2020/12/29	20	15.79	5	16.10	15.45	15	4,154	0.36%
2020/12/28	9	15.62	7	15.46	15.60	2	3,966	0.05%
2020/12/25	371	15.92	409	16.00	16.20	-38	3,824	-0.99%	大買/大賣/
2020/12/24	1	14.85	9	14.87	14.85	-8	3,547	-0.23%
2020/12/23	3	14.43	4	14.71	14.80	-1	3,472	-0.03%
2020/12/22	51	15.26	1	15.10	14.60	50	3,383	1.48%
2020/12/21	90	15.97	65	15.98	15.90	25	3,177	0.79%
2020/12/18	11	15.00	21	15.19	15.15	-10	2,860	-0.35%
2020/12/17	39	15.17	24	15.61	15.10	15	2,734	0.55%
2020/12/16	168	15.19	174	15.32	15.55	-6	2,477	-0.24%	大買/大賣/
2020/12/15	75	14.72	88	15.00	14.15	-13	2,259	-0.58%
2020/12/14	14	13.79	19	13.68	13.95	-5	1,878	-0.27%
2020/12/11	3	13.30	0	12.80	12.90	3	1,771	0.17%
2020/12/10	484	13.77	494	13.82	14.10	-10	1,628	-0.61%	大買/大賣/
2020/12/09	1	12.80	1	12.80	12.85	0	1,304	0.00%
2020/12/08	4	12.94	1	12.80	12.85	3	1,302	0.23%
2020/12/07	0	0.00	1	12.90	12.70	-1	1,290	-0.08%
2020/12/03	1	12.40	1	12.60	12.40	0	1,269	0.00%
2020/12/02	4	12.80	0	0.00	12.60	4	1,260	0.32%
2020/12/01	0	0.00	2	13.40	13.05	-2	1,236	-0.16%
2020/11/27	0	0.00	1	12.90	13.00	-1	1,173	-0.09%
2020/11/26	1	12.85	1	12.90	12.80	0	1,146	0.00%
2020/11/25	7	13.29	15	13.19	12.80	-8	1,151	-0.69%
2020/11/24	8	13.09	140	13.57	12.60	-132	1,147	-11.51%	大賣/鉅額交易
2020/11/23	141	13.42	14	13.41	13.50	127	1,120	11.33%	大買/鉅額交易
2020/11/20	0	0.00	5	13.19	13.60	-5	1,106	-0.45%
2020/11/19	13	13.33	10	13.30	13.40	3	1,038	0.29%
2020/11/18	0	0.00	3	13.08	13.20	-3	896	-0.33%
2020/11/17	15	12.08	3	11.97	12.00	12	760	1.58%
2020/11/16	0	0.00	5	11.95	11.95	-5	662	-0.75%
2020/11/13	1	9.90	200	9.99	10.90	-199	576	-34.52%	大賣/鉅額交易
2020/11/12	200	10.70	5	10.70	10.60	195	531	36.68%	大買/鉅額交易
2020/11/11	1	9.60	1	9.45	9.73	0	450	0.00%
2020/10/28	2	9.10	0	0.00	9.17	2	442	0.45%
2020/10/23	2	9.18	1	9.24	9.28	1	434	0.23%
2020/10/21	0	0.00	1	9.11	9.09	-1	437	-0.23%
2020/09/25	0	0.00	0.1	8.65	8.60	-0.1	449	-0.02%
2020/09/24	1	8.70	0	0.00	8.76	1	447	0.22%
2020/09/23	1	9.29	0	0.00	9.22	1	436	0.23%
2020/09/15	1	9.56	0	0.00	9.60	1	426	0.23%
2020/09/14	0	0.00	2	9.55	9.55	-2	435	-0.46%
2020/09/09	2	10.00	0	0.00	10.00	2	428	0.47%
2020/09/01	2	9.94	0	0.00	9.94	2	363	0.55%
2020/08/31	1	10.05	1	10.00	10.05	0	348	0.00%
2020/08/28	3	9.81	0	0.00	9.87	3	324	0.92%
2020/08/27	0	0.00	5	9.68	9.68	-5	279	-1.79%
2020/08/25	0	0.00	10	8.35	8.37	-10	208	-4.80%
2020/08/21	1	8.25	0	0.00	8.25	1	200	0.50%
2020/08/20	9	8.14	0	0.00	8.10	9	200	4.50%
2020/08/18	0	0.00	2	8.01	8.09	-2	190	-1.05%
2020/07/30	2	7.85	0	0.00	8.00	2	199	1.00%
2020/07/27	3	8.05	0	0.00	7.95	3	220	1.36%
2020/05/08	2	8.37	1	8.40	8.31	1	385	0.26%
2020/04/22	0	0.00	60	8.05	8.11	-60	659	-9.09%
2020/04/15	60	8.80	0	0.00	8.77	60	893	6.72%
2020/03/25	2	6.80	2	6.88	7.15	0	859	0.00%
2020/03/17	2	6.11	2	6.30	6.28	0	832	0.00%
2020/03/13	1	6.69	0	0.00	6.84	1	832	0.12%
2020/03/03	1	8.70	1	8.74	8.70	0	789	0.00%
2020/03/02	2	8.50	2	8.54	8.43	0	786	0.00%
2020/02/06	0.1	9.28	0	0.00	9.28	0.1	721	0.01%
2020/02/04	2	9.10	2	9.20	9.45	0	692	0.00%
2020/02/03	3	8.75	1	8.96	9.00	2	683	0.29%
2020/01/31	5	10.04	157	9.80	9.72	-152	647	-23.46%	大賣/鉅額交易
2020/01/30	0	0.00	60	10.80	10.80	-60	596	-10.06%
2020/01/20	20	11.41	13	11.94	12.00	7	579	1.21%
2020/01/17	12	11.12	1	10.95	11.20	11	505	2.18%
2020/01/15	77	11.31	37	11.06	11.50	40	433	9.22%
2020/01/14	120	11.01	20	11.00	11.10	100	344	28.99%	大買/
2020/01/13	50	10.10	2	9.62	10.10	48	230	20.82%
2020/01/10	1	9.16	2	9.22	9.22	-1	200	-0.50%
2020/01/09	1	9.24	0	0.00	9.24	1	201	0.50%
2019/11/26	2	8.74	5	8.73	8.72	-3	260	-1.15%
2019/11/15	2	8.75	0	0.00	8.75	2	263	0.76%
2019/11/13	3	8.99	0	0.00	8.86	3	260	1.15%
2019/10/28	0	8.80	1	8.81	8.86	-1	269	-0.37%
2019/10/04	5	9.04	6	9.11	9.34	-1	461	-0.22%
2019/09/19	0	0.00	2	9.17	9.24	-2	455	-0.44%
2019/09/10	0	0.00	1	9.30	9.30	-1	443	-0.23%
2019/09/03	1	9.69	0	0.00	9.65	1	399	0.25%
2019/08/12	1	9.25	1	9.23	9.19	0	368	0.00%
2019/08/08	1	9.00	1	9.20	9.25	0	368	0.00%
2019/07/12	2	9.61	1	9.45	9.58	1	236	0.42%
2019/07/11	5	8.89	6	8.88	9.26	-1	200	-0.50%
2019/07/10	1	8.30	0	0.00	8.55	1	159	0.63%
2019/06/26	0	0.00	40	7.43	7.43	-40	140	-28.48%
2019/04/23	0	0.00	2	8.90	8.73	-2	184	-1.08%
2019/04/16	3	8.67	0	0.00	8.68	3	179	1.67%
2019/04/10	2	8.75	0	0.00	8.75	2	173	1.15%
2019/04/09	4	8.68	0	0.00	8.67	4	172	2.32%
2019/03/27	0	8.80	0	0.00	8.85	0	197	0.00%
2019/03/14	0	0.00	1	9.40	9.37	-1	185	-0.54%
2019/02/25	0	0.00	2	9.28	9.36	-2	165	-1.21%
2019/02/18	0	0.00	1	9.25	9.28	-1	165	-0.61%
2019/02/15	2	9.31	2	9.34	9.22	0	164	0.00%
2019/02/14	1	9.25	0	0.00	9.20	1	162	0.61%
2018/12/22	2	9.28	0	0.00	9.31	2	247	0.81%
2018/12/21	0	0.00	2	8.90	9.35	-2	223	-0.90%
2018/11/19	0	0.00	2	8.62	8.84	-2	293	-0.68%
2018/10/31	0	0.00	1	8.05	8.05	-1	306	-0.33%
2018/10/16	0	0.00	1	8.30	8.30	-1	399	-0.25%
2018/10/12	2	8.17	0	0.00	8.20	2	401	0.50%
2018/10/11	2	8.37	0	0.00	8.30	2	396	0.50%
2018/09/17	1	9.68	0	0.00	9.52	1	416	0.24%
2018/09/10	1	9.62	0	0.00	9.48	1	413	0.24%
2018/09/03	2	10.40	0	0.00	10.25	2	426	0.47%
2018/08/17	1	10.35	0	0.00	10.30	1	714	0.14%
2018/08/07	0	0.00	1	11.55	11.55	-1	730	-0.14%
2018/08/03	1	11.75	0	0.00	11.50	1	731	0.14%
2018/08/02	0	0.00	3	11.35	11.30	-3	718	-0.42%
2018/08/01	89	11.31	0	0.00	11.40	89	720	12.36%
2018/07/30	10	11.25	0	0.00	11.30	10	718	1.39%
2018/07/27	0	0.00	1	11.35	11.35	-1	717	-0.14%
2018/07/26	1	11.35	1	11.55	11.30	0	717	0.00%
2018/07/25	3	11.50	1	11.40	11.70	2	698	0.29%
2018/07/19	0	0.00	2	10.63	10.50	-2	676	-0.30%
2018/07/18	2	10.55	0	0.00	10.55	2	690	0.29%
2018/07/05	4	11.18	3	11.03	11.05	1	807	0.12%
2018/07/04	1	12.00	0	0.00	12.10	1	795	0.13%
2018/06/06	0	0.00	1	14.10	14.00	-1	980	-0.10%
2018/06/04	11	13.70	31	14.43	14.35	-20	963	-2.08%
2018/06/01	21	14.01	4	13.61	14.05	17	852	1.99%
2018/05/28	1	12.85	1	12.75	12.75	0	883	0.00%
2018/05/25	1	13.05	2	12.88	12.85	-1	890	-0.11%
2018/05/24	2	13.00	1	13.05	13.05	1	896	0.11%
2018/05/23	2	13.00	2	12.95	12.95	0	914	0.00%
2018/05/15	2	12.85	0	0.00	12.80	2	989	0.20%
2018/05/11	2	13.25	0	0.00	13.30	2	1,056	0.19%
2018/05/10	0	0.00	1	13.00	12.95	-1	1,055	-0.09%
2018/05/07	0	12.80	0	0.00	12.80	0	1,084	0.00%
2018/05/02	0	0.00	1	12.95	12.85	-1	1,167	-0.09%
2018/04/26	1	13.90	1	13.50	13.15	0	1,241	0.00%
2018/04/24	6	13.83	0	0.00	13.60	6	1,290	0.46%
2018/04/20	0	0.00	4	13.80	14.05	-4	1,338	-0.30%
2018/04/19	3	13.50	0	0.00	13.50	3	1,415	0.21%
2018/04/16	1	13.05	0	0.00	12.95	1	1,752	0.06%
2018/04/13	1	13.10	0	0.00	13.10	1	1,998	0.05%
2018/04/11	0	0.00	2	13.10	13.15	-2	2,428	-0.08%
2018/04/10	1	12.65	0	0.00	12.55	1	2,432	0.04%
2018/04/09	1	13.05	0	0.00	12.65	1	2,464	0.04%
2018/04/03	4	13.51	1	13.55	13.55	3	2,562	0.12%
2018/04/02	15	13.48	1	13.50	13.40	14	2,599	0.54%
2018/03/28	1	14.40	0	0.00	14.40	1	2,818	0.04%
2018/03/26	4	14.89	0	0.00	14.45	4	2,841	0.14%
2018/03/15	1	15.60	0	0.00	15.60	1	2,847	0.04%
2018/03/13	10	15.70	0	0.00	15.80	10	2,890	0.35%
2018/03/12	4	15.45	0	0.00	15.45	4	2,889	0.14%
2018/03/02	1	17.10	1	17.15	16.95	0	2,885	0.00%
2018/03/01	2	16.85	2	16.40	16.95	0	2,797	0.00%
2018/02/27	2	16.95	0	0.00	16.60	2	2,797	0.07%
2018/02/21	0	0.00	1	16.00	16.10	-1	2,811	-0.04%
2018/02/12	1	15.40	0	0.00	15.30	1	2,806	0.04%
2018/02/09	3	15.03	0	0.00	15.25	3	2,830	0.11%
2018/02/07	0	0.00	2	16.05	15.90	-2	2,900	-0.07%
2018/02/06	2	15.55	30	15.50	15.50	-28	3,028	-0.92%
2018/02/05	2	16.30	0	0.00	16.90	2	3,012	0.07%
2018/01/25	1	17.30	32	17.49	17.30	-31	3,534	-0.88%
2018/01/24	11	16.85	0	0.00	16.90	11	3,534	0.31%
2018/01/22	1	17.10	2.4	16.96	17.15	-1.4	3,661	-0.04%
2018/01/19	0	0.00	53	17.15	16.95	-53	3,707	-1.43%
2018/01/18	20	17.33	1	17.30	17.20	19	3,742	0.51%
2018/01/17	1	17.60	30	17.54	17.30	-29	3,948	-0.73%
2018/01/15	83	18.67	3	18.08	17.90	80	3,963	2.02%
2018/01/12	12	19.25	16	19.22	19.10	-4	3,855	-0.10%
2018/01/11	80	19.23	67	19.21	18.85	13	3,730	0.35%
2018/01/10	25	19.30	5	19.00	18.85	20	3,689	0.54%
2018/01/09	16	19.21	3	19.20	19.00	13	3,714	0.35%
2018/01/08	54	19.51	19	19.43	19.25	35	3,561	0.98%
2018/01/05	0	0.00	2	18.00	17.90	-2	3,285	-0.06%
2018/01/04	0	0.00	33	17.91	17.95	-33	3,260	-1.01%
2018/01/03	1	18.20	0	0.00	17.90	1	3,271	0.03%
2018/01/02	0	0.00	12	18.26	18.10	-12	3,251	-0.37%