建錩 (5014)-元大-高雄券商分點個股進出

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
14.70
漲跌
▲0.05
漲幅
+0.34%
成交量
267張
產業
上櫃鋼鐵類股
185人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

建錩 (5014)籌碼相關－元大-高雄券商分點個股進出

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

元大-高雄券商分點個股進出
元大-高雄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
2024/12/03	2	14.70	0	0.00	14.70	2	2,962	0.07%
2024/11/20	3	14.85	0	0.00	14.60	3	2,959	0.10%
2024/11/13	2	16.20	5	16.05	16.10	-3	2,894	-0.10%
2024/11/12	20	17.20	18	17.23	17.10	2	2,838	0.07%
2024/11/08	1	19.30	2	19.00	18.75	-1	2,732	-0.04%
2024/11/07	1	18.75	11	18.91	18.85	-10	2,723	-0.37%
2024/10/23	1	18.15	2	18.33	18.25	-1	2,511	-0.04%
2024/10/22	0	0.00	1	18.45	18.10	-1	2,504	-0.04%
2024/10/21	6	18.47	4	18.53	18.25	2	2,499	0.08%
2024/10/18	5	18.19	4	18.41	18.50	1	2,486	0.04%
2024/10/17	17	18.42	7	18.49	18.40	10	2,459	0.41%
2024/10/16	2	18.40	2	18.68	18.40	0	2,433	0.00%
2024/10/15	3	18.00	9	17.99	17.70	-6	2,344	-0.26%
2024/10/14	4	17.99	7	18.07	18.10	-3	2,310	-0.13%
2024/10/11	1	18.90	3	18.35	18.20	-2	2,260	-0.09%
2024/10/09	10	18.94	12	18.95	18.95	-2	2,201	-0.09%
2024/10/08	16	19.90	23	19.99	19.60	-7	2,085	-0.34%
2024/10/07	3	19.28	10	19.30	19.25	-7	1,809	-0.39%
2024/10/04	29	19.61	19	19.67	19.85	10	1,678	0.60%
2024/10/01	0	0.00	3	17.77	18.10	-3	1,134	-0.26%
2024/09/30	15	18.14	7	17.84	17.75	8	1,058	0.76%
2024/09/27	8	17.28	16	17.01	17.25	-8	763	-1.05%
2024/09/23	7	16.15	0	0.00	16.20	7	657	1.06%
2024/09/16	6	15.97	0	0.00	16.05	6	710	0.84%
2024/09/11	0	0.00	2	15.40	15.35	-2	715	-0.28%
2024/09/05	0	0.00	1	15.40	15.45	-1	744	-0.13%
2024/09/04	2	15.45	0	0.00	15.45	2	750	0.27%
2024/08/22	3	15.75	0	0.00	15.80	3	805	0.37%
2024/08/20	0	0.00	1	16.15	16.00	-1	824	-0.12%
2024/08/19	2	16.10	0	0.00	16.10	2	860	0.23%
2024/08/14	2	17.10	0	0.00	17.15	2	1,005	0.20%
2024/08/12	1	17.40	0	0.00	17.25	1	1,000	0.10%
2024/08/09	0	0.00	6	17.25	16.80	-6	981	-0.61%
2024/08/05	0	16.05	0	0.00	15.30	0	1,183	0.00%
2024/07/29	0	0.00	2	16.25	16.10	-2	1,283	-0.16%
2024/07/26	0.9	16.15	0	0.00	16.35	0.9	1,278	0.07%
2024/07/22	6	16.33	0	0.00	16.15	6	1,267	0.47%
2024/07/19	0.3	16.65	0	17.00	16.55	0.3	1,257	0.02%
2024/07/15	1	16.90	0	0.00	16.80	1	1,242	0.08%
2024/07/10	0.1	16.85	0	0.00	16.65	0.1	1,237	0.01%
2024/07/08	3	17.30	10.3	17.45	17.35	-7.3	1,202	-0.61%
2024/07/04	0	17.05	0	0.00	17.05	0	1,181	0.00%
2024/06/28	10	17.05	0	0.00	16.95	10	1,194	0.84%
2024/06/27	0	16.95	0	0.00	17.00	0	1,187	0.00%
2024/06/26	2	17.05	0	0.00	17.00	2	1,182	0.17%
2024/06/21	0.2	17.00	1	17.20	17.40	-0.8	1,147	-0.07%
2024/06/19	3	16.75	0	0.00	16.65	3	1,103	0.27%
2024/06/06	2	16.75	0	0.00	16.65	2	1,050	0.19%
2024/05/31	0	17.00	0	0.00	16.85	0	1,032	0.00%
2024/05/28	1	16.60	0	0.00	16.60	1	978	0.10%
2024/05/22	0	0.00	1	17.30	17.25	-1	887	-0.11%
2024/05/21	1	17.05	0	0.00	17.45	1	867	0.12%
2024/05/20	1	17.20	7	17.39	17.40	-6	815	-0.74%
2024/05/17	2	16.65	3	16.40	16.45	-1	710	-0.14%
2024/05/16	0	0.00	5	16.34	16.40	-5	687	-0.73%
2024/05/15	0	0.00	1	16.20	16.20	-1	670	-0.15%
2024/05/14	0	0.00	10	16.10	16.00	-10	655	-1.52%
2024/05/13	6	16.35	3	16.20	16.20	3	621	0.48%
2024/05/10	1	15.95	2	15.90	16.10	-1	566	-0.18%
2024/05/09	3	15.25	3	15.00	15.00	0	484	0.00%
2024/05/08	15	15.14	22	15.09	15.15	-7	401	-1.74%
2024/05/07	10	14.10	2	14.10	13.80	8	294	2.72%
2024/04/16	0	13.30	1	13.25	13.20	-1	242	-0.41%
2024/04/15	1	13.50	0	0.00	13.30	1	239	0.42%
2024/04/12	0	13.50	0	0.00	13.50	0	237	0.00%
2024/04/10	0	0.00	4	13.55	13.50	-4	231	-1.73%
2024/04/01	0	0.00	1	12.90	12.90	-1	197	-0.51%
2024/03/20	0.2	13.05	0	0.00	12.90	0.2	331	0.05%
2024/03/01	2	13.95	9	13.90	13.95	-7	309	-2.26%
2024/02/29	0.1	14.00	0	0.00	13.95	0.1	309	0.04%
2024/02/19	9	14.25	0	0.00	14.25	9	308	2.91%
2024/02/02	0.2	13.50	0	0.00	13.60	0.2	302	0.07%
2024/01/26	2	13.70	2	13.75	13.80	0	308	0.00%
2024/01/16	0	0.00	3	13.90	13.95	-3	312	-0.96%
2024/01/09	0	0.00	6	14.60	14.25	-6	327	-1.83%
2024/01/05	1	14.60	0	0.00	14.70	1	324	0.31%
2023/12/21	2	14.90	0	0.00	14.90	2	295	0.68%
2023/12/20	4	15.03	0	0.00	15.05	4	289	1.38%
2023/12/18	0	0.00	10	15.39	15.20	-10	271	-3.69%
2023/12/15	17	15.16	2	14.83	15.00	15	236	6.36%
2023/12/07	1	14.10	0	0.00	14.05	1	172	0.58%
2023/12/04	0	0.00	2	14.10	14.10	-2	168	-1.19%
2023/11/27	1	13.90	0	0.00	13.95	1	165	0.60%
2023/11/22	2	13.90	0.1	13.90	13.95	1.9	161	1.16%
2023/10/27	0.1	13.00	0	0.00	13.05	0.1	198	0.05%
2023/10/19	1	12.65	0	0.00	12.80	1	247	0.40%
2023/10/17	1	12.75	0	0.00	12.75	1	254	0.39%
2023/10/05	1	13.00	0	0.00	13.00	1	281	0.36%
2023/09/13	0	13.60	0	0.00	13.50	0	323	0.00%
2023/09/06	0	0.00	3	13.75	13.80	-3	374	-0.80%
2023/09/01	1	13.50	0	0.00	13.50	1	377	0.27%
2023/08/14	1	13.00	0	0.00	12.90	1	409	0.24%
2023/08/11	0	0.00	3	13.60	13.45	-3	405	-0.74%
2023/08/10	2	13.73	0	0.00	13.70	2	399	0.50%
2023/08/09	1	14.00	0	0.00	14.00	1	397	0.25%
2023/07/27	2	15.25	0	0.00	15.40	2	383	0.52%
2023/07/26	1	15.15	3	15.22	15.15	-2	371	-0.54%
2023/07/24	2	14.90	0	0.00	14.90	2	359	0.56%
2023/07/20	0	0.00	6	14.86	15.15	-6	369	-1.63%
2023/07/19	0	0.00	10	14.83	14.70	-10	362	-2.76%
2023/07/18	0	0.00	5	14.75	14.80	-5	372	-1.34%
2023/07/17	1	14.90	0	0.00	14.90	1	384	0.26%
2023/07/14	2	14.80	0	0.00	14.80	2	390	0.51%
2023/07/12	0	0.00	35	14.48	14.50	-35	388	-9.02%
2023/07/11	1	14.80	0	0.00	14.80	1	387	0.26%
2023/07/03	5	15.45	0	0.00	15.50	5	401	1.25%
2023/06/30	0	0.00	10	15.40	15.40	-10	403	-2.48%
2023/06/26	1	15.30	1	15.50	15.40	0	428	0.00%
2023/06/16	0	0.00	1	15.45	15.45	-1	454	-0.22%
2023/06/13	1	15.30	0	0.00	15.25	1	470	0.21%
2023/06/12	1	15.60	0	0.00	15.60	1	455	0.22%
2023/06/08	5	16.00	0	0.00	15.95	5	475	1.05%
2023/06/05	0	0.00	1.2	16.13	16.15	-1.2	511	-0.23%
2023/05/26	0	0.00	1	15.70	15.70	-1	579	-0.17%
2023/05/24	1	16.10	0	0.00	16.10	1	586	0.17%
2023/05/22	2	16.00	0	0.00	16.00	2	608	0.33%
2023/05/18	0	0.00	0.2	15.90	15.85	-0.2	622	-0.02%
2023/05/17	0	0.00	2	15.93	15.95	-2	628	-0.32%
2023/05/15	0	0.00	0.2	15.50	15.55	-0.2	648	-0.02%
2023/05/12	0	0.00	20	15.45	15.60	-20	699	-2.86%
2023/04/13	1	17.20	0	0.00	17.10	1	1,353	0.07%
2023/04/07	1	17.00	0	0.00	16.95	1	1,623	0.06%
2023/03/31	2	17.10	0	17.30	17.10	2	1,990	0.10%
2023/03/30	0	0.00	0	17.20	16.95	0	2,408	0.00%
2023/03/29	0	0.00	10	17.10	17.10	-10	2,517	-0.40%
2023/03/22	0	0.00	1	17.70	17.65	-1	2,950	-0.03%
2023/03/16	15	17.48	0	0.00	17.20	15	3,029	0.50%
2023/03/14	1	17.65	0	0.00	17.65	1	3,027	0.03%
2023/03/13	0	0.00	2.5	17.90	18.00	-2.5	3,028	-0.08%
2023/03/10	12	18.00	3	17.93	17.75	9	3,016	0.30%
2023/03/09	2	17.83	1	17.85	17.90	1	3,005	0.03%
2023/03/07	3	18.10	11	18.01	18.20	-8	3,008	-0.27%
2023/03/06	1	17.90	0	0.00	17.95	1	3,000	0.03%
2023/03/01	5	17.45	0	0.00	17.50	5	2,999	0.17%
2023/02/23	11	17.86	0	0.00	17.85	11	2,999	0.37%
2023/02/20	0	0.00	0.2	17.90	17.95	-0.2	3,297	-0.01%
2023/02/16	1	17.90	1	18.05	17.95	0	3,398	0.00%
2023/02/15	10	17.75	0	0.00	17.75	10	3,410	0.29%
2023/02/14	0	0.00	2	17.85	17.90	-2	3,434	-0.06%
2023/02/10	3	17.68	0	0.00	17.55	3	3,420	0.09%
2023/02/09	17	18.28	0	0.00	18.20	17	3,371	0.50%
2023/02/08	2	18.85	0	0.00	18.60	2	3,337	0.06%
2023/02/07	2	18.55	5	18.40	18.50	-3	3,312	-0.09%
2023/02/03	0	18.70	0	0.00	18.50	0	3,296	0.00%
2023/02/02	14	18.80	0	0.00	18.85	14	3,269	0.43%
2023/02/01	1	19.30	3	18.95	19.00	-2	3,239	-0.06%
2023/01/31	0	0.00	9	18.87	18.90	-9	3,174	-0.28%
2023/01/30	8	18.55	1	18.50	18.50	7	3,068	0.23%
2023/01/17	1	18.30	0	0.00	18.25	1	3,011	0.03%
2023/01/16	1	18.25	0	0.00	18.40	1	2,991	0.03%
2023/01/13	9.1	18.18	2	18.45	18.20	7.1	2,969	0.24%
2023/01/12	4	18.41	12	18.41	18.25	-8	2,941	-0.27%
2023/01/11	3	18.15	0	0.00	18.00	3	2,877	0.10%
2023/01/10	2	18.33	1	18.10	18.00	1	2,865	0.03%
2023/01/09	12	18.53	0	0.00	18.50	12	2,835	0.42%
2023/01/06	0	0.00	0	18.30	18.50	0	2,819	0.00%
2023/01/05	2	18.70	3	18.57	18.40	-1	2,830	-0.04%
2022/12/30	8	18.62	2	18.70	18.55	6	2,718	0.22%
2022/12/29	12	18.14	0	0.00	18.20	12	2,586	0.46%
2022/12/28	2	18.45	1.2	18.72	18.35	0.8	2,561	0.03%
2022/12/27	9	18.17	3.1	18.14	18.25	5.9	2,475	0.24%
2022/12/26	11.2	18.79	1.6	18.73	18.50	9.5	2,437	0.39%
2022/12/23	6.7	18.96	15	18.72	18.95	-8.3	2,347	-0.35%
2022/12/22	26.1	18.56	34	18.59	18.55	-7.9	2,085	-0.38%
2022/12/21	4	17.98	5	18.12	18.15	-1	1,682	-0.06%
2022/12/20	1.1	17.00	2	17.20	16.50	-1	1,565	-0.06%
2022/12/19	7	17.55	6	16.90	17.00	1	1,535	0.07%
2022/12/16	1	17.20	0	0.00	17.10	1	1,473	0.07%
2022/12/15	6	17.38	4.1	17.57	17.25	2	1,396	0.14%
2022/12/14	1	16.40	3	16.60	16.50	-2	1,231	-0.16%
2022/12/13	0	0.00	0.3	16.60	16.45	-0.3	1,110	-0.02%
2022/12/07	1.2	16.00	0	0.00	15.95	1.2	1,010	0.12%
2022/12/02	0.1	16.15	1	16.15	16.05	-0.9	989	-0.09%
2022/12/01	0	0.00	3	16.15	16.15	-3	990	-0.30%
2022/11/30	0	0.00	0.3	16.10	16.10	-0.3	987	-0.03%
2022/11/29	0	0.00	1	16.00	16.00	-1	982	-0.10%
2022/11/28	0	0.00	7	15.63	15.65	-7	983	-0.71%
2022/11/23	1	15.75	0	0.00	15.60	1	957	0.10%
2022/11/22	0	0.00	1	16.10	15.75	-1	946	-0.11%
2022/11/21	2	16.05	0	0.00	15.95	2	940	0.21%
2022/11/17	37	16.52	33	16.55	16.65	4	903	0.44%
2022/11/16	21	16.42	15	16.51	16.60	6	854	0.70%
2022/11/15	3	15.60	0	0.00	15.70	3	623	0.48%
2022/11/14	5	14.20	5	14.30	14.30	0	541	0.00%
2022/10/19	0.3	12.95	0	0.00	13.00	0.3	893	0.03%
2022/10/17	2	12.25	0	0.00	12.65	2	894	0.22%
2022/10/14	0	0.00	2	12.75	12.70	-2	893	-0.22%
2022/10/13	4	12.39	0	0.00	12.15	4	894	0.45%
2022/10/06	0	14.50	0	0.00	14.35	0	907	0.00%
2022/10/04	0	0.00	1	14.40	14.45	-1	921	-0.11%
2022/09/28	3	13.87	0	0.00	13.50	3	933	0.32%
2022/09/27	0	0.00	1	14.65	14.75	-1	926	-0.11%
2022/09/26	10	15.30	0	0.00	14.75	10	934	1.07%
2022/09/22	0	0.00	2	15.90	15.95	-2	953	-0.21%
2022/09/21	1	16.00	0	0.00	15.90	1	954	0.10%
2022/09/16	1	16.35	0	0.00	16.25	1	970	0.10%
2022/09/15	0	0.00	1	16.55	16.45	-1	992	-0.10%
2022/09/13	2	16.55	0	0.00	16.60	2	1,023	0.20%
2022/09/08	3	16.10	0	0.00	16.25	3	1,052	0.29%
2022/09/02	1	16.50	0	0.00	16.25	1	1,118	0.09%
2022/09/01	1	16.75	0	0.00	16.75	1	1,193	0.08%
2022/08/26	2	17.25	0	0.00	17.20	2	1,192	0.17%
2022/08/23	0	17.20	0	0.00	17.00	0	1,210	0.00%
2022/08/22	0	17.25	0	0.00	17.15	0	1,226	0.00%
2022/08/19	0	0.00	18	17.23	17.25	-18	1,231	-1.46%
2022/08/18	2	17.10	0	0.00	17.00	2	1,226	0.16%
2022/08/17	1	16.95	10	17.20	16.90	-9	1,216	-0.74%
2022/08/16	1	16.90	0	0.00	16.80	1	1,210	0.08%
2022/08/15	0	0.00	2	16.88	16.85	-2	1,213	-0.16%
2022/08/12	32	16.91	1	16.90	16.85	31	1,200	2.58%
2022/08/11	1	18.20	0	0.00	18.20	1	1,097	0.09%
2022/08/04	0	0.00	2	17.30	17.60	-2	1,385	-0.14%
2022/08/02	1	17.65	7	18.07	17.80	-6	1,428	-0.42%
2022/08/01	5	18.33	0	0.00	18.35	5	1,424	0.35%
2022/07/28	2	16.93	0	0.00	16.90	2	1,367	0.15%
2022/07/15	0	0.00	1	17.40	17.30	-1	1,497	-0.07%
2022/07/13	3	17.05	3	17.05	17.00	0	1,589	0.00%
2022/07/08	1	16.95	0	0.00	17.00	1	2,351	0.04%
2022/07/04	1	16.00	2	16.30	16.15	-1	2,613	-0.04%
2022/07/01	2	16.13	0	0.00	16.00	2	2,630	0.08%
2022/06/30	1	16.85	6	17.13	16.80	-5	2,618	-0.19%
2022/06/24	4	17.49	2	17.50	17.40	2	2,659	0.08%
2022/06/23	2	17.00	1	17.75	17.10	1	2,672	0.04%
2022/06/22	20	18.55	3	17.93	17.90	17	2,690	0.63%
2022/06/20	0	0.00	1	18.65	18.00	-1	2,756	-0.04%
2022/06/17	1	19.10	0	0.00	19.20	1	2,840	0.04%
2022/06/16	0	0.00	1	19.60	19.25	-1	2,879	-0.03%
2022/06/10	2	20.55	0	0.00	20.65	2	2,861	0.07%
2022/05/30	1	20.25	0	0.00	20.15	1	3,066	0.03%
2022/05/23	1	20.00	1	20.15	20.05	0	3,436	0.00%
2022/05/20	1	20.15	0	0.00	19.90	1	3,667	0.03%
2022/05/12	10	20.30	10.3	19.83	19.25	-0.3	3,663	-0.01%
2022/05/10	0	0.00	24	17.93	18.15	-24	3,395	-0.71%
2022/05/06	2	19.15	0	0.00	19.25	2	3,403	0.06%
2022/04/29	0	0.00	2	19.90	19.80	-2	3,441	-0.06%
2022/04/27	9	19.20	0	0.00	19.40	9	3,466	0.26%
2022/04/26	0	0.00	1	20.10	20.00	-1	3,457	-0.03%
2022/04/25	2	20.40	1	20.60	20.30	1	3,438	0.03%
2022/04/22	1	21.55	1	21.60	21.60	0	3,415	0.00%
2022/04/21	5.1	22.01	1	22.05	21.70	4.1	3,395	0.12%
2022/04/20	17	22.99	80	22.42	22.40	-63	3,372	-1.87%
2022/04/19	3	23.03	0	0.00	22.95	3	3,322	0.09%
2022/04/18	11.2	23.54	2	23.60	22.90	9.2	3,297	0.28%
2022/04/15	88	24.42	8	24.30	23.70	80	3,217	2.49%
2022/04/14	12	23.47	16	23.44	24.20	-4	2,977	-0.13%
2022/04/13	15	22.99	1	23.75	23.75	14	2,554	0.55%
2022/03/25	1	21.90	0.1	21.80	21.95	0.9	2,321	0.04%
2022/03/24	0	0.00	1	22.00	22.15	-1	2,321	-0.04%
2022/03/22	12	22.22	7	22.21	22.25	5	2,301	0.22%
2022/03/21	16	21.78	16	21.51	21.50	0	2,223	0.00%
2022/03/14	0	0.00	1	21.50	21.80	-1	2,293	-0.04%
2022/03/10	1	20.90	1	21.30	21.35	0	2,309	0.00%
2022/03/08	0	0.00	5	21.14	20.50	-5	2,309	-0.22%
2022/03/07	1	21.40	0	0.00	21.10	1	2,229	0.04%
2022/03/04	1	21.70	0	0.00	21.60	1	2,207	0.05%
2022/03/02	2	22.05	2	21.95	21.75	0	2,262	0.00%
2022/03/01	4	21.81	7	22.00	21.75	-3	2,301	-0.13%
2022/02/25	0	0.00	2	20.90	20.90	-2	2,297	-0.09%
2022/02/24	2	20.68	2	21.00	20.20	0	2,318	0.00%
2022/02/23	0.1	21.20	8	21.52	21.05	-7.9	2,286	-0.35%
2022/02/22	4	21.20	2	20.93	21.20	2	2,230	0.09%
2022/02/21	4	19.83	3	20.25	20.60	1	2,015	0.05%
2022/02/16	0	0.00	1	19.35	19.30	-1	2,055	-0.05%
2022/02/15	1	19.40	0	0.00	19.20	1	2,082	0.05%
2022/02/07	0	0.00	10	19.75	19.75	-10	2,369	-0.42%
2022/01/26	3	18.98	0	0.00	18.95	3	2,382	0.13%
2022/01/25	6	19.29	3	19.10	19.00	3	2,426	0.12%
2022/01/24	0	0.00	1	19.40	19.40	-1	2,430	-0.04%
2022/01/21	2	20.00	0	0.00	19.75	2	2,451	0.08%
2022/01/20	0	0.00	2	19.95	20.05	-2	2,446	-0.08%
2022/01/19	2	19.60	0	0.00	19.60	2	2,437	0.08%
2022/01/17	1	19.85	11	19.70	20.00	-10	2,457	-0.41%
2022/01/14	1	19.95	0	0.00	19.90	1	2,521	0.04%
2022/01/13	1	20.30	0	0.00	20.35	1	2,595	0.04%
2022/01/11	2	19.90	0	0.00	19.85	2	2,605	0.08%
2022/01/06	7	20.84	0	0.00	20.80	7	2,635	0.27%
2021/12/27	4	21.35	5	21.35	21.35	-1	2,858	-0.03%
2021/12/22	0	0.00	4	22.15	22.00	-4	2,961	-0.14%
2021/12/17	11	22.67	11	22.30	22.30	0	2,994	0.00%
2021/12/15	2	22.80	2	22.55	22.55	0	3,078	0.00%
2021/12/09	0	0.00	2	22.30	22.40	-2	3,511	-0.06%
2021/12/08	8	22.95	8	22.45	22.25	0	3,985	0.00%
2021/12/07	0	0.00	10	22.16	22.60	-10	4,084	-0.24%
2021/12/06	0	0.00	3	21.85	21.90	-3	4,100	-0.07%
2021/12/02	0	0.00	2	21.25	21.10	-2	4,331	-0.05%
2021/11/30	2	20.80	0	0.00	20.80	2	4,515	0.04%
2021/11/29	2	20.75	0	0.00	20.80	2	4,605	0.04%
2021/11/26	3	22.17	0	0.00	21.55	3	4,904	0.06%
2021/11/25	5	23.27	2.1	22.90	22.75	2.9	5,144	0.06%
2021/11/24	6	22.99	8	23.01	23.20	-2	5,171	-0.04%
2021/11/23	4	21.90	1	22.05	21.75	3	5,073	0.06%
2021/11/19	1	21.45	0	0.00	21.40	1	5,185	0.02%
2021/11/18	0	0.00	2	21.95	21.85	-2	5,245	-0.04%
2021/11/17	0	0.00	7	21.58	21.85	-7	5,282	-0.13%
2021/11/16	1	21.55	0	0.00	21.55	1	5,326	0.02%
2021/11/15	1	21.95	0	0.00	22.00	1	5,368	0.02%
2021/11/12	0	0.00	2	21.53	21.65	-2	5,424	-0.04%
2021/11/11	2	21.83	10	21.80	21.50	-8	5,461	-0.15%
2021/11/10	6	21.65	0	0.00	21.30	6	5,424	0.11%
2021/11/09	13	21.45	1	21.75	21.85	12	5,472	0.22%
2021/11/08	2.1	21.82	0	0.00	21.55	2.1	5,477	0.04%
2021/11/04	0	0.00	1	21.35	20.80	-1	5,501	-0.02%
2021/11/03	0	0.00	47	20.59	21.10	-47	5,576	-0.84%
2021/11/02	1	20.70	0	0.00	20.35	1	5,609	0.02%
2021/11/01	0	0.00	2	21.25	21.10	-2	5,660	-0.04%
2021/10/28	0	0.00	1	21.45	21.45	-1	5,732	-0.02%
2021/10/27	0	0.00	7	21.20	21.25	-7	5,823	-0.12%
2021/10/26	2	21.68	1	21.50	21.30	1	6,019	0.02%
2021/10/22	2	20.93	2	21.23	21.15	0	6,406	0.00%
2021/10/21	2	22.40	1	22.20	22.25	1	6,505	0.02%
2021/10/20	7	21.26	0	0.00	20.90	7	6,552	0.11%
2021/10/15	0	0.00	3	20.52	20.85	-3	7,524	-0.04%
2021/10/14	0	0.00	2	20.23	20.30	-2	8,194	-0.02%
2021/10/13	1	19.95	1	20.00	20.05	0	8,545	0.00%
2021/10/12	0	0.00	1	20.60	20.55	-1	8,867	-0.01%
2021/10/08	0	0.00	1	20.70	20.55	-1	9,089	-0.01%
2021/10/07	9	20.79	3	20.95	20.95	6	9,363	0.06%
2021/10/05	0	0.00	1	20.65	21.20	-1	10,689	-0.01%
2021/10/04	3	20.32	1	20.70	20.30	2	11,319	0.02%
2021/10/01	4	22.30	0	0.00	22.50	4	11,874	0.03%
2021/09/29	0	0.00	9	22.32	22.40	-9	12,732	-0.07%
2021/09/28	9	22.91	1	23.30	22.75	8	13,401	0.06%
2021/09/24	0	0.00	8	23.95	23.85	-8	15,129	-0.05%
2021/09/23	8	24.45	0	0.00	23.80	8	15,830	0.05%
2021/09/22	2	24.15	1	24.25	23.80	1	16,864	0.01%
2021/09/17	53	25.46	38	25.47	25.65	15	17,104	0.09%
2021/09/15	0	0.00	10	25.10	25.20	-10	17,415	-0.06%
2021/09/14	9	25.77	5	25.75	25.70	4	17,573	0.02%
2021/09/13	49	26.35	29	26.37	26.35	20	17,574	0.11%
2021/09/10	1	24.95	22	25.14	25.05	-21	17,115	-0.12%
2021/09/08	5	24.71	15	24.66	23.80	-10	16,936	-0.06%
2021/09/06	1	24.50	14	24.88	24.30	-13	16,726	-0.08%
2021/09/03	28	25.59	64	24.96	24.60	-36	16,653	-0.22%
2021/09/02	15	24.87	36	24.62	24.75	-21	16,563	-0.13%
2021/09/01	21	25.89	17	25.96	25.90	4	16,478	0.02%
2021/08/31	22	24.84	19	24.30	25.35	3	16,164	0.02%
2021/08/30	1	23.95	11	23.99	23.95	-10	15,885	-0.06%
2021/08/27	0	0.00	5	23.16	23.70	-5	15,848	-0.03%
2021/08/26	21	23.38	5	24.60	23.05	16	15,825	0.10%
2021/08/24	1	22.40	1	23.00	22.75	0	15,822	0.00%
2021/08/23	5	22.00	0	0.00	22.55	5	15,888	0.03%
2021/08/20	0	0.00	4	21.21	21.15	-4	16,038	-0.02%
2021/08/18	2	21.10	0	0.00	22.60	2	16,065	0.01%
2021/08/17	1	22.90	0	0.00	21.45	1	16,001	0.01%
2021/08/13	5	24.00	2	23.68	23.60	3	16,000	0.02%
2021/08/12	2	23.25	1	23.35	24.65	1	15,995	0.01%
2021/08/10	1	23.50	2	24.25	23.45	-1	15,967	-0.01%
2021/08/09	2	25.30	0	0.00	24.50	2	15,973	0.01%
2021/08/06	1	25.05	5	24.75	24.50	-4	16,014	-0.02%
2021/08/05	0	0.00	1	24.70	24.50	-1	16,087	-0.01%
2021/08/04	2	26.38	0	0.00	25.80	2	16,209	0.01%
2021/08/03	3	26.58	1	26.55	26.55	2	16,777	0.01%
2021/08/02	1	26.40	39	26.13	27.10	-38	17,094	-0.22%
2021/07/30	18	27.12	50	26.14	26.00	-32	17,130	-0.19%
2021/07/29	5	26.54	4	26.96	26.85	1	17,412	0.01%
2021/07/28	8	25.93	1	26.90	25.65	7	17,922	0.04%
2021/07/27	87	26.58	16	26.17	25.35	71	17,947	0.40%
2021/07/26	4	26.93	23	26.54	26.35	-19	18,560	-0.10%
2021/07/23	23	26.27	6	26.47	26.30	17	18,804	0.09%
2021/07/22	1	25.50	9	25.64	25.30	-8	18,623	-0.04%
2021/07/21	40	27.87	15	26.99	26.00	25	18,447	0.14%
2021/07/20	49	28.14	59	28.18	28.20	-10	17,911	-0.06%
2021/07/19	3	28.07	20	28.81	28.95	-17	17,300	-0.10%
2021/07/16	49	26.74	34	26.61	26.35	15	17,316	0.09%
2021/07/15	7	25.47	15	25.79	26.50	-8	17,134	-0.05%
2021/07/14	19	24.80	1	25.45	24.10	18	16,955	0.11%
2021/07/13	25	27.00	12.2	27.22	26.75	12.8	16,875	0.08%
2021/07/12	4	29.40	29	29.70	29.70	-25	16,667	-0.15%
2021/07/09	68.2	27.75	32	28.08	27.00	36.2	16,221	0.22%
2021/07/08	11	26.62	36	27.06	27.90	-25	15,633	-0.16%
2021/07/07	45	26.45	39.2	26.78	25.40	5.8	15,081	0.04%
2021/07/06	56	27.04	26	27.14	26.80	30	14,806	0.20%
2021/07/05	16	27.61	9	28.21	28.25	7	14,347	0.05%
2021/07/02	21	23.28	50	24.21	25.70	-29	13,937	-0.21%
2021/07/01	37	24.54	25	24.77	23.40	12	13,299	0.09%
2021/06/30	41	25.11	42	25.60	25.70	-1	12,611	-0.01%
2021/06/29	78	22.83	337	23.39	23.40	-259	12,068	-2.15%	大賣/鉅額交易
2021/06/28	1	19.80	13.2	21.15	21.30	-12.2	11,061	-0.11%
2021/06/25	8	19.64	13	19.78	19.40	-5	10,780	-0.05%
2021/06/24	2	18.28	1	18.40	18.45	1	10,268	0.01%
2021/06/23	24	18.56	5	18.62	17.75	19	10,220	0.19%
2021/06/22	10.2	17.69	7	17.95	17.80	3.2	10,043	0.03%
2021/06/21	2	16.78	3	16.65	16.75	-1	9,917	-0.01%
2021/06/16	0	0.00	1	17.95	17.25	-1	9,955	-0.01%
2021/06/15	4	17.65	0	0.00	17.65	4	9,965	0.04%
2021/06/11	0	0.00	0	17.30	17.30	0	9,958	0.00%
2021/06/10	0	0.00	0.1	17.60	17.60	-0.1	9,982	0.00%
2021/06/08	0	0.00	56	17.64	17.80	-56	9,975	-0.56%
2021/06/07	6	17.35	2	17.28	17.25	4	9,984	0.04%
2021/06/04	1	18.20	2.1	18.49	17.80	-1.1	9,979	-0.01%
2021/06/03	0	0.00	3	17.87	17.90	-3	9,951	-0.03%
2021/06/02	13.2	18.04	0	0.00	17.90	13.2	9,949	0.13%
2021/05/31	0	0.00	5	17.71	17.35	-5	9,969	-0.05%
2021/05/28	101	17.11	52	17.10	17.20	49	9,866	0.50%	大買/
2021/05/27	7	16.43	3	16.15	16.10	4	9,747	0.04%
2021/05/24	2	15.75	3	15.75	15.75	-1	9,866	-0.01%
2021/05/21	2	16.20	0	0.00	16.05	2	9,991	0.02%
2021/05/19	0	0.00	10	16.40	16.40	-10	10,289	-0.10%
2021/05/17	11	14.36	0	0.00	14.00	11	10,805	0.10%
2021/05/14	1	16.50	3	15.60	15.55	-2	10,867	-0.02%
2021/05/13	4	16.63	6.2	16.91	16.50	-2.2	10,960	-0.02%
2021/05/12	2	20.30	17.1	18.47	18.30	-15.1	11,111	-0.14%
2021/05/11	68.4	20.97	36	21.86	20.30	32.4	11,210	0.29%
2021/05/10	18	20.91	9.1	21.23	21.35	8.9	11,025	0.08%
2021/05/07	11	19.41	12	19.81	19.70	-1	11,106	-0.01%
2021/05/06	115	21.17	110	20.01	20.00	5	11,081	0.05%	大買/大賣/
2021/05/05	113	20.31	116	20.70	20.50	-3	10,674	-0.03%	大買/大賣/
2021/05/04	17	20.38	7	20.87	19.85	10	10,120	0.10%
2021/05/03	48	22.15	39	22.44	22.05	9	9,971	0.09%
2021/04/29	27.1	19.51	12	20.20	20.50	15.1	9,220	0.16%
2021/04/27	31	19.02	25	18.71	18.70	6	8,847	0.07%
2021/04/26	0	0.00	3	18.95	18.85	-3	8,818	-0.03%
2021/04/23	2	19.08	10	19.01	18.95	-8	8,797	-0.09%
2021/04/22	8	20.86	14	20.40	19.25	-6	8,774	-0.07%
2021/04/21	14	19.88	0	0.00	20.00	14	8,410	0.17%
2021/04/20	3	19.80	3	19.70	19.80	0	8,279	0.00%
2021/04/19	45	20.16	49	20.44	20.45	-4	8,262	-0.05%
2021/04/16	173	20.21	24	20.30	19.95	149	8,084	1.84%	大買/鉅額交易
2021/04/15	39	19.63	24	19.57	19.85	15	7,951	0.19%
2021/04/14	1	19.10	2	18.10	18.35	-1	7,853	-0.01%
2021/04/13	10	19.05	0	0.00	18.50	10	7,926	0.13%
2021/04/12	17	19.25	0	0.00	19.25	17	7,975	0.21%
2021/04/09	2	19.33	1.2	19.76	19.55	0.8	7,956	0.01%
2021/04/08	1	19.25	11	19.75	20.10	-10	7,894	-0.13%
2021/04/07	75	18.87	1	18.80	18.85	74	7,808	0.95%
2021/04/06	34	19.51	15	19.63	19.55	19	7,882	0.24%
2021/04/01	16	18.10	0	0.00	18.95	16	7,638	0.21%
2021/03/30	1	18.05	0	0.00	17.95	1	7,698	0.01%
2021/03/29	2	18.15	0	0.00	18.05	2	7,739	0.03%
2021/03/24	0	0.00	2	17.45	17.50	-2	8,238	-0.02%
2021/03/22	3	17.75	0	0.00	17.75	3	8,678	0.03%
2021/03/19	0	0.00	1	18.25	18.20	-1	9,020	-0.01%
2021/03/18	1	18.05	6	18.35	18.35	-5	9,057	-0.06%
2021/03/16	2	17.40	0	0.00	17.40	2	9,459	0.02%
2021/03/12	1	17.90	0	0.00	18.15	1	9,409	0.01%
2021/03/10	0	0.00	2	17.83	18.25	-2	9,375	-0.02%
2021/03/09	7	17.90	1	17.85	17.90	6	9,361	0.06%
2021/03/04	1	19.00	0	0.00	18.60	1	9,217	0.01%
2021/03/02	0	0.00	5	19.55	19.00	-5	9,138	-0.05%
2021/02/24	15	20.28	6	20.50	19.55	9	8,991	0.10%
2021/02/22	11	20.83	6	21.36	20.50	5	8,881	0.06%
2021/02/19	8	20.41	10	20.22	20.50	-2	8,750	-0.02%
2021/02/18	8	19.88	11	19.88	20.30	-3	8,673	-0.03%
2021/02/17	9	18.52	9	18.45	19.20	0	8,467	0.00%
2021/02/05	8	17.83	8	17.83	18.25	0	8,103	0.00%
2021/02/04	2	17.73	0	0.00	17.65	2	8,041	0.02%
2021/02/03	1	17.95	8	17.89	18.15	-7	7,814	-0.09%
2021/02/02	0	0.00	7	17.26	17.80	-7	7,513	-0.09%
2021/02/01	17	16.83	20	17.01	17.30	-3	7,184	-0.04%
2021/01/29	0	0.00	228	16.94	17.25	-228	6,736	-3.38%	大賣/鉅額交易
2021/01/28	21	15.75	9.1	15.96	15.70	11.9	6,273	0.19%
2021/01/27	1	16.05	11	15.70	15.45	-10	6,141	-0.16%
2021/01/26	25	15.30	15	15.14	15.45	10	6,053	0.17%
2021/01/25	0	0.00	20	14.68	14.80	-20	5,864	-0.34%
2021/01/22	0	0.00	7	13.88	14.20	-7	5,783	-0.12%
2021/01/21	8	13.20	1	13.40	13.20	7	5,730	0.12%
2021/01/20	6	13.34	0	0.00	13.20	6	5,706	0.11%
2021/01/19	2	13.65	0	0.00	13.65	2	5,680	0.04%
2021/01/18	0	0.00	1	14.35	14.15	-1	5,651	-0.02%
2021/01/15	11	13.86	0	0.00	13.85	11	5,612	0.20%
2021/01/13	2	14.95	10	14.55	14.70	-8	5,516	-0.15%
2021/01/11	2	15.50	2	15.50	15.50	0	5,381	0.00%
2021/01/08	26	15.47	20	16.36	15.55	6	5,332	0.11%
2021/01/07	3	16.05	53	16.32	16.35	-50	5,078	-0.98%
2021/01/06	202	15.96	50	16.06	15.30	152	4,837	3.14%	大買/鉅額交易
2021/01/05	45	15.97	11	16.14	15.65	34	4,663	0.73%
2021/01/04	10	15.55	30	15.73	15.50	-20	4,529	-0.44%
2020/12/31	17	15.60	12	15.50	15.45	5	4,463	0.11%
2020/12/30	48	15.82	45	16.21	15.60	3	4,389	0.07%
2020/12/29	10	15.85	0	0.00	15.45	10	4,154	0.24%
2020/12/28	26	15.94	21	15.70	15.60	5	3,966	0.13%
2020/12/25	13	15.30	19	15.92	16.20	-6	3,824	-0.16%
2020/12/24	0	0.00	1	14.75	14.85	-1	3,547	-0.03%
2020/12/22	48	15.27	0	0.00	14.60	48	3,383	1.42%
2020/12/21	21	15.78	56	16.06	15.90	-35	3,177	-1.10%
2020/12/18	12	14.94	0	0.00	15.15	12	2,860	0.42%
2020/12/17	20	15.25	0	0.00	15.10	20	2,734	0.73%
2020/12/16	0	0.00	10	15.35	15.55	-10	2,477	-0.40%
2020/12/15	6	14.66	11	14.38	14.15	-5	2,259	-0.22%
2020/12/14	20	13.63	11	13.55	13.95	9	1,878	0.48%
2020/12/11	0	0.00	2	13.65	12.90	-2	1,771	-0.11%
2020/12/10	26	13.94	7	14.10	14.10	19	1,628	1.17%
2020/12/09	2	12.85	0	0.00	12.85	2	1,304	0.15%
2020/12/08	0	0.00	12	12.80	12.85	-12	1,302	-0.92%
2020/12/04	2	12.40	0	0.00	12.50	2	1,282	0.16%
2020/12/03	10	12.55	5	12.85	12.40	5	1,269	0.39%
2020/12/02	5	12.70	0	0.00	12.60	5	1,260	0.40%
2020/12/01	3	13.05	1	13.10	13.05	2	1,236	0.16%
2020/11/30	0	0.00	10	13.25	13.05	-10	1,211	-0.83%
2020/11/26	0	0.00	1	13.00	12.80	-1	1,146	-0.09%
2020/11/25	1	12.75	0	0.00	12.80	1	1,151	0.09%
2020/11/24	0	0.00	1	13.45	12.60	-1	1,147	-0.09%
2020/11/20	0	13.15	4	12.94	13.60	-4	1,106	-0.36%
2020/11/19	4	13.89	0	0.00	13.40	4	1,038	0.39%
2020/11/18	0	0.00	7	13.17	13.20	-7	896	-0.78%
2020/11/17	1	12.25	0	0.00	12.00	1	760	0.13%
2020/11/16	0	0.00	22	11.95	11.95	-22	662	-3.32%
2020/11/13	30	10.34	0	0.00	10.90	30	576	5.20%
2020/11/12	0	0.00	10	10.70	10.60	-10	531	-1.88%
2020/10/14	0	0.00	2	8.77	8.78	-2	430	-0.47%
2020/09/25	1	8.58	0	0.00	8.60	1	449	0.22%
2020/09/23	1	9.25	0	0.00	9.22	1	436	0.23%
2020/09/10	1	9.70	0	0.00	9.70	1	437	0.23%
2020/09/08	2	10.45	0	0.00	10.40	2	411	0.49%
2020/09/01	0	0.00	2	9.87	9.94	-2	363	-0.55%
2020/08/31	0	0.00	1	10.00	10.05	-1	348	-0.29%
2020/08/27	1	9.48	0	0.00	9.68	1	279	0.36%
2020/08/07	1	7.85	0	0.00	7.90	1	191	0.52%
2020/08/06	1	7.95	0	0.00	7.92	1	191	0.52%
2020/07/14	0	0.00	7	8.15	8.10	-7	232	-3.01%
2020/07/09	2	8.28	0	0.00	8.53	2	270	0.74%
2020/06/24	2	8.47	0	0.00	8.50	2	272	0.73%
2020/06/19	2	8.70	0	0.00	8.68	2	281	0.71%
2020/06/18	1	8.49	0	0.00	8.83	1	273	0.37%
2020/04/29	0	0.00	5	8.16	8.13	-5	451	-1.11%
2020/04/23	3	8.29	3	8.06	8.06	0	616	0.00%
2020/04/20	5	8.59	5	8.45	8.54	0	870	0.00%
2020/04/16	2	8.57	2	8.55	8.53	0	893	0.00%
2020/04/15	3	8.85	3	8.66	8.77	0	893	0.00%
2020/04/01	5	7.02	0	0.00	7.05	5	841	0.59%
2020/03/20	0	0.00	0	5.94	5.94	0	846	0.00%
2020/03/19	0	0.00	3	5.55	5.40	-3	844	-0.36%
2020/03/17	0	0.00	10	6.30	6.28	-10	832	-1.20%
2020/03/12	0	0.00	3	7.45	7.32	-3	814	-0.37%
2020/02/17	2	9.01	7	8.97	9.00	-5	755	-0.66%
2020/02/14	0	0.00	1	9.25	9.26	-1	742	-0.13%
2020/02/13	0	0.00	1	9.18	9.20	-1	744	-0.13%
2020/02/12	0	0.00	30	9.12	9.25	-30	736	-4.07%
2020/02/10	1	8.98	0	0.00	8.93	1	741	0.13%
2020/02/04	0	0.00	2	9.09	9.45	-2	692	-0.29%
2020/02/03	2	9.01	0	0.00	9.00	2	683	0.29%
2020/01/31	0	0.00	6	9.72	9.72	-6	647	-0.93%
2020/01/20	2	11.90	1	12.00	12.00	1	579	0.17%
2020/01/15	31	11.45	36	11.20	11.50	-5	433	-1.15%
2020/01/14	15	10.90	7	10.99	11.10	8	344	2.32%
2019/12/18	0	0.00	6	9.03	9.08	-6	201	-2.97%
2019/12/12	4	9.14	2	9.09	9.05	2	200	1.00%
2019/10/01	0	0.00	4	8.78	8.79	-4	477	-0.84%
2019/09/04	0	0.00	5	10.15	9.96	-5	422	-1.18%
2019/09/03	0	0.00	20	9.79	9.65	-20	399	-5.00%
2019/08/02	20	8.90	0	0.00	8.50	20	364	5.48%
2019/07/22	0	0.00	2	10.05	10.15	-2	324	-0.62%
2019/07/12	0	0.00	33	9.61	9.58	-33	236	-13.94%
2019/07/11	0	0.00	2	9.40	9.26	-2	200	-1.00%
2019/07/10	3	8.35	0	0.00	8.55	3	159	1.88%
2019/07/08	10	8.18	0	0.00	8.19	10	138	7.23%
2019/04/10	20	8.80	0	0.00	8.75	20	173	11.50%
2019/03/22	0	0.00	1	9.15	9.13	-1	192	-0.52%
2019/03/05	0	0.00	10	9.37	9.42	-10	181	-5.50%
2019/02/15	0	9.23	0	0.00	9.22	0	164	0.00%
2019/02/11	0	0.00	3	8.84	8.84	-3	159	-1.88%
2018/12/24	0	0.00	1	9.15	9.13	-1	249	-0.40%
2018/12/21	1	9.04	0	0.00	9.35	1	223	0.45%
2018/10/11	10	8.30	0	0.00	8.30	10	396	2.52%
2018/10/03	16	10.00	0	0.00	9.94	16	371	4.31%
2018/10/02	4	10.00	0	0.00	10.05	4	374	1.07%
2018/09/07	2	10.30	0	0.00	10.25	2	402	0.50%
2018/08/16	10	10.35	0	0.00	10.25	10	714	1.40%
2018/08/08	0	0.00	1	11.55	11.50	-1	724	-0.14%
2018/08/07	0	0.00	1	11.45	11.55	-1	730	-0.14%
2018/08/06	1	11.75	0	0.00	11.75	1	736	0.14%
2018/08/01	0	0.00	10	11.55	11.40	-10	720	-1.39%
2018/07/30	0	0.00	1	11.30	11.30	-1	718	-0.14%
2018/07/25	1	10.95	1	11.70	11.70	0	698	0.00%
2018/07/09	0	0.00	10	10.32	10.35	-10	808	-1.24%
2018/07/06	0	0.00	14	10.45	10.50	-14	807	-1.73%
2018/07/05	14	11.04	5	11.30	11.05	9	807	1.11%
2018/06/28	10	12.60	0	0.00	12.55	10	886	1.13%
2018/06/21	3	13.12	0	0.00	13.10	3	954	0.31%
2018/06/20	0	0.00	1	12.75	13.00	-1	962	-0.10%
2018/06/12	2	13.25	0	0.00	13.20	2	977	0.20%
2018/06/07	0	0.00	2	14.10	13.95	-2	965	-0.21%
2018/06/05	0	0.00	1	14.25	14.15	-1	981	-0.10%
2018/06/04	1	14.05	0	0.00	14.35	1	963	0.10%
2018/06/01	4	13.70	6	13.77	14.05	-2	852	-0.23%
2018/05/29	10	12.70	0	0.00	12.85	10	858	1.17%
2018/05/21	0	0.00	2	12.95	13.00	-2	941	-0.21%
2018/05/18	0	0.00	2	12.90	12.95	-2	949	-0.21%
2018/05/17	0	0.00	6	12.63	12.60	-6	965	-0.62%
2018/05/07	0	0.00	8	12.83	12.80	-8	1,084	-0.74%
2018/05/04	1	12.85	4	13.00	12.95	-3	1,090	-0.28%
2018/04/27	0	0.00	7	13.20	13.30	-7	1,223	-0.57%
2018/04/25	0	0.00	1	13.40	13.80	-1	1,264	-0.08%
2018/04/23	15	14.39	0	0.00	14.25	15	1,343	1.12%
2018/04/20	0	0.00	2	13.80	14.05	-2	1,338	-0.15%
2018/04/19	5	13.39	3	13.40	13.50	2	1,415	0.14%
2018/04/17	2	12.65	0	0.00	12.65	2	1,673	0.12%
2018/04/13	0	0.00	2	13.20	13.10	-2	1,998	-0.10%
2018/04/11	2	13.20	0	0.00	13.15	2	2,428	0.08%
2018/04/09	0	0.00	5	12.70	12.65	-5	2,464	-0.20%
2018/04/02	9	13.82	0	0.00	13.40	9	2,599	0.35%
2018/03/28	0	0.00	2	14.55	14.40	-2	2,818	-0.07%
2018/03/27	1	14.50	0	0.00	14.65	1	2,835	0.04%
2018/03/26	2	14.50	0	0.00	14.45	2	2,841	0.07%
2018/03/23	3	15.30	0	0.00	15.30	3	2,823	0.11%
2018/03/21	2	15.75	0	0.00	15.60	2	2,816	0.07%
2018/03/20	0	0.00	1	15.55	15.50	-1	2,816	-0.04%
2018/03/16	0	0.00	3	15.65	15.60	-3	2,843	-0.11%
2018/03/14	10	15.70	0	0.00	15.60	10	2,864	0.35%
2018/03/13	30	15.70	0	0.00	15.80	30	2,890	1.04%
2018/03/06	8	16.14	0	0.00	16.15	8	2,899	0.28%
2018/03/05	0	0.00	5	16.40	16.30	-5	2,901	-0.17%
2018/03/02	5	17.50	0	0.00	16.95	5	2,885	0.17%
2018/03/01	1	16.90	1	16.85	16.95	0	2,797	0.00%
2018/02/22	0	0.00	3	16.50	16.40	-3	2,809	-0.11%
2018/02/12	1	15.30	10	15.40	15.30	-9	2,806	-0.32%
2018/02/09	3	15.00	0	0.00	15.25	3	2,830	0.11%
2018/02/06	0	0.00	3	16.25	15.50	-3	3,028	-0.10%
2018/02/05	0	0.00	10	16.90	16.90	-10	3,012	-0.33%
2018/01/31	2	17.08	4	17.18	17.10	-2	3,175	-0.06%
2018/01/30	10	17.50	0	0.00	17.30	10	3,186	0.31%
2018/01/29	0	0.00	1	17.40	17.35	-1	3,213	-0.03%
2018/01/26	2	17.30	0	0.00	17.30	2	3,270	0.06%
2018/01/25	0	0.00	2	17.55	17.30	-2	3,534	-0.06%
2018/01/24	10	16.85	4	16.90	16.90	6	3,534	0.17%
2018/01/23	3	16.73	0	0.00	16.70	3	3,656	0.08%
2018/01/19	0	0.00	6	17.15	16.95	-6	3,707	-0.16%
2018/01/18	4	17.33	2	17.23	17.20	2	3,742	0.05%
2018/01/17	12	17.42	22	17.53	17.30	-10	3,948	-0.25%
2018/01/16	1	17.85	0	0.00	17.90	1	3,965	0.03%
2018/01/15	22	18.26	54	17.90	17.90	-32	3,963	-0.81%
2018/01/12	24	19.58	7	19.36	19.10	17	3,855	0.44%
2018/01/11	0	0.00	16	19.09	18.85	-16	3,730	-0.43%
2018/01/10	51	19.34	0	0.00	18.85	51	3,689	1.38%
2018/01/09	10	19.31	6	19.29	19.00	4	3,714	0.11%
2018/01/08	15	18.52	36	18.58	19.25	-21	3,561	-0.59%
2018/01/03	22	17.97	0	0.00	17.90	22	3,271	0.67%
2018/01/02	8	18.28	12	18.23	18.10	-4	3,251	-0.12%