建達 (6118)-永豐金-大園券商分點個股進出

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

建達

(6118)

可現股當沖

股價
24.60
漲跌
▲0.10
漲幅
+0.41%
成交量
1,063張
產業
上櫃電子通路類股
99人加入追蹤

立即追蹤
本地時間:14:30(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

建達 (6118)籌碼相關－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/12/13	1	23.90	12	23.86	24.60	-11	957	-1.15%
2024/12/12	11	25.27	2	25.13	24.50	9	941	0.96%
2024/12/11	3	23.37	2	23.10	23.25	1	881	0.11%
2024/12/03	0	0.00	1	23.15	22.60	-1	856	-0.12%
2024/11/26	62	23.92	61	22.80	22.80	1	816	0.12%
2024/11/19	0	0.00	1	21.30	21.25	-1	663	-0.15%
2024/11/07	1	23.05	0	0.00	22.85	1	669	0.15%
2024/10/28	1	24.05	1	23.85	23.70	0	693	0.00%
2024/10/23	0	0.00	1	25.15	24.70	-1	689	-0.15%
2024/10/22	1	24.10	0	0.00	24.10	1	678	0.15%
2024/10/21	1	23.65	1	23.90	23.60	0	678	0.00%
2024/10/16	1	24.35	1	24.60	24.40	0	671	0.00%
2024/10/14	2	24.00	0	0.00	24.15	2	665	0.30%
2024/10/09	4	25.01	3	24.55	24.50	1	705	0.14%
2024/10/08	1	24.75	24	25.36	25.35	-23	708	-3.25%
2024/10/07	33	24.91	33	25.10	25.10	0	670	0.00%
2024/10/04	29	23.85	5	25.75	25.75	24	564	4.25%
2024/10/01	10	22.98	10	22.63	23.45	0	447	0.00%
2024/09/30	0	0.00	1	21.40	21.35	-1	388	-0.26%
2024/09/27	0	0.00	1	21.60	21.00	-1	381	-0.26%
2024/09/18	2	20.30	0	0.00	20.00	2	359	0.56%
2024/09/13	0	0.00	1	20.20	20.25	-1	387	-0.26%
2024/08/16	1	20.55	0	0.00	20.60	1	391	0.26%
2024/08/13	0	0.00	0	19.55	19.70	0	392	-0.01%
2024/08/09	0	0.00	7	20.40	20.10	-7	387	-1.81%
2024/08/08	0.1	20.00	0.1	19.80	19.95	0	385	0.01%
2024/08/07	0	0.00	1	20.00	20.40	-1	384	-0.26%
2024/08/06	14	19.00	4	19.30	18.80	10	378	2.64%
2024/08/05	0	0.00	1	20.80	20.80	-1	363	-0.28%
2024/07/31	0	0.00	0.1	23.15	23.55	-0.1	354	-0.02%
2024/07/23	0	0.00	0.2	24.00	23.80	-0.2	349	-0.05%
2024/07/22	0.2	24.00	0	0.00	23.85	0.2	347	0.06%
2024/07/19	0.2	25.10	0	0.00	24.80	0.2	343	0.06%
2024/07/18	0.1	26.00	5	25.98	25.75	-4.9	341	-1.43%
2024/07/17	8	26.46	1	26.40	26.40	7	339	2.06%
2024/07/16	1	27.00	5	26.76	26.70	-4	334	-1.19%
2024/07/15	1	25.55	0	0.00	25.70	1	314	0.32%
2024/07/12	1	26.15	5	26.57	26.15	-4	307	-1.30%
2024/07/11	13.3	26.71	8	26.77	26.30	5.3	291	1.83%
2024/07/10	0	0.00	0.1	24.55	26.60	-0.1	245	-0.04%
2024/07/08	2	24.85	0	0.00	24.65	2	225	0.89%
2024/07/05	1	24.75	1	24.39	24.35	0	224	-0.02%
2024/07/04	0	0.00	0.1	23.75	23.90	-0.1	222	-0.03%
2024/06/28	1	24.55	16	24.22	24.40	-15	224	-6.67%
2024/06/27	1	24.25	0	0.00	24.40	1	224	0.44%
2024/06/24	3	25.03	1	25.00	24.80	2	226	0.88%
2024/06/21	5	25.81	1	25.50	25.50	4	226	1.76%
2024/06/20	0	0.00	7	25.28	25.20	-7	234	-2.98%
2024/06/19	3	24.48	0	0.00	24.40	3	215	1.39%
2024/06/18	2	24.80	2	25.13	24.65	0	216	0.00%
2024/06/17	2	24.83	1	24.80	24.95	1	216	0.46%
2024/06/12	3.2	24.90	0	0.00	24.95	3.2	217	1.47%
2024/06/07	0	0.00	19	24.95	24.45	-19	220	-8.60%
2024/06/05	4	23.91	0	0.00	23.95	4	209	1.91%
2024/06/03	0	0.00	5	24.82	24.50	-5	233	-2.14%
2024/05/27	1	24.15	0	0.00	24.20	1	251	0.40%
2024/05/23	4	24.00	0	0.00	23.55	4	256	1.56%
2024/05/20	8	24.24	0	0.00	23.70	8	262	3.04%
2024/05/17	0	0.00	2	24.50	24.10	-2	262	-0.76%
2024/05/15	5	23.50	1	23.35	23.40	4	264	1.51%
2024/05/08	0	0.00	1	23.40	23.40	-1	277	-0.36%
2024/05/03	10	23.15	0	0.00	22.90	10	276	3.62%
2024/04/26	2	22.60	0	0.00	22.50	2	276	0.72%
2024/04/18	0	0.00	7	23.35	23.30	-7	272	-2.57%
2024/04/16	5	23.50	16	23.20	22.85	-11	284	-3.87%
2024/04/11	5	23.80	0	0.00	23.75	5	361	1.38%
2024/03/27	5	24.00	0	0.00	24.15	5	414	1.21%
2024/03/26	1	25.00	0	0.00	24.20	1	415	0.24%
2024/03/25	0	0.00	5	25.24	24.65	-5	417	-1.20%
2024/03/20	0	0.00	2	23.95	23.90	-2	418	-0.48%
2024/03/19	3	23.68	0	0.00	24.00	3	470	0.64%
2024/03/14	5	23.80	0	0.00	23.65	5	471	1.06%
2024/03/13	1	24.20	0	0.00	24.05	1	470	0.21%
2024/03/07	3	24.98	3	25.60	24.85	0	462	0.00%
2024/03/06	0	0.00	2	25.15	24.85	-2	448	-0.45%
2024/03/04	5	25.30	0	0.00	25.25	5	447	1.12%
2024/02/27	10	25.90	0	0.00	25.65	10	457	2.18%
2024/02/22	0	0.00	1	25.90	25.85	-1	493	-0.20%
2024/02/19	0	0.00	2	26.00	26.10	-2	537	-0.37%
2024/02/05	0	0.00	3	25.30	25.20	-3	629	-0.48%
2024/01/30	1	26.05	2	26.20	26.10	-1	676	-0.15%
2024/01/26	1	26.35	0	0.00	25.90	1	950	0.11%
2024/01/16	1	26.40	0	0.00	26.20	1	968	0.10%
2024/01/09	2	28.15	0	0.00	27.35	2	987	0.20%
2024/01/08	7	28.76	6	29.28	27.95	1	971	0.10%
2023/12/26	3	28.55	0	0.00	28.70	3	900	0.33%
2023/12/25	1	29.30	0	0.00	28.55	1	896	0.11%
2023/12/22	1	28.95	6	28.83	28.35	-5	879	-0.57%
2023/12/21	0	0.00	1	27.85	27.85	-1	865	-0.12%
2023/12/18	0	0.00	8	27.90	27.80	-8	954	-0.84%
2023/12/15	3	28.23	2	28.68	28.15	1	954	0.10%
2023/12/14	12	29.60	2	29.68	29.20	10	940	1.06%
2023/12/13	1	28.00	5	28.00	28.00	-4	885	-0.45%
2023/12/07	0	0.00	1	28.40	27.60	-1	910	-0.11%
2023/12/06	0	0.00	1	28.00	27.80	-1	910	-0.11%
2023/12/04	1	28.55	0	0.00	28.25	1	921	0.11%
2023/11/29	1	29.10	1	29.00	28.90	0	998	0.00%
2023/11/28	0	0.00	20	28.53	29.20	-20	995	-2.01%
2023/11/27	1	28.60	0	0.00	28.05	1	982	0.10%
2023/11/24	2	29.43	2	29.18	28.85	0	981	0.00%
2023/11/22	8	30.09	1	29.60	29.65	7	972	0.72%
2023/11/20	7	29.24	8	29.68	29.45	-1	941	-0.11%
2023/11/17	1	29.40	9	29.51	29.30	-8	934	-0.86%
2023/11/15	1	29.10	0	0.00	28.60	1	893	0.11%
2023/11/14	2	28.93	1	28.60	28.70	1	885	0.11%
2023/11/13	3	29.23	5	29.22	28.65	-2	865	-0.23%
2023/11/06	36	28.71	61	29.40	29.50	-25	778	-3.21%
2023/11/03	0	0.00	4	27.81	28.45	-4	583	-0.69%
2023/11/02	1	26.20	0	0.00	25.90	1	513	0.19%
2023/11/01	0	0.00	5	25.40	25.15	-5	512	-0.98%
2023/10/31	1	25.70	0	0.00	25.10	1	514	0.19%
2023/10/27	0	0.00	6	26.45	26.05	-6	523	-1.15%
2023/10/26	1	26.30	0	0.00	26.15	1	540	0.18%
2023/10/24	1	25.60	0	0.00	26.00	1	552	0.18%
2023/10/19	1	25.90	9	25.96	25.95	-8	575	-1.39%
2023/10/18	1	26.05	0	0.00	25.80	1	588	0.17%
2023/10/17	0	0.00	10	27.10	26.60	-10	585	-1.71%
2023/10/16	1	26.05	0	0.00	26.05	1	576	0.17%
2023/10/13	1	26.30	0	0.00	26.20	1	603	0.17%
2023/10/11	10	26.10	0	0.00	26.00	10	700	1.43%
2023/10/04	2	26.63	0	0.00	26.35	2	1,061	0.19%
2023/09/21	0	0.00	10	29.25	29.00	-10	1,065	-0.94%
2023/09/19	0	0.00	1	27.70	27.55	-1	1,027	-0.10%
2023/09/14	1	28.70	0	0.00	28.65	1	1,031	0.10%
2023/09/13	0	0.00	1	27.55	27.35	-1	1,013	-0.10%
2023/09/05	1	26.80	12	26.53	28.60	-11	991	-1.11%
2023/09/01	1	25.80	0	0.00	25.80	1	980	0.10%
2023/08/30	0	0.00	10	26.15	26.00	-10	1,097	-0.91%
2023/08/25	1	26.00	4	26.31	26.20	-3	1,136	-0.26%
2023/08/24	1	26.10	0	0.00	26.10	1	1,153	0.09%
2023/08/22	1	26.50	0	0.00	26.40	1	1,243	0.08%
2023/08/18	8	26.83	10	26.35	26.35	-2	1,285	-0.16%
2023/08/16	3	26.65	3	27.15	27.20	0	1,303	0.00%
2023/08/14	4	25.75	0	0.00	25.85	4	1,347	0.30%
2023/08/11	2	26.80	2	26.98	26.95	0	1,345	0.00%
2023/08/10	5	27.20	0	0.00	26.55	5	1,348	0.37%
2023/08/08	2	28.15	0	0.00	28.20	2	1,340	0.15%
2023/08/07	2	29.03	0	0.00	28.85	2	1,352	0.15%
2023/07/25	5	30.55	0	0.00	30.80	5	1,331	0.38%
2023/07/24	5	30.95	0	0.00	30.85	5	1,336	0.37%
2023/07/21	2	31.70	6	30.90	31.35	-4	1,337	-0.30%
2023/07/19	1	31.50	0	0.00	31.10	1	1,336	0.07%
2023/07/18	11	32.00	0	0.00	32.10	11	1,347	0.82%
2023/07/17	1	33.95	5	33.50	33.25	-4	1,338	-0.30%
2023/07/14	9	33.94	4	34.10	34.20	5	1,310	0.38%
2023/07/13	15	34.37	15	34.77	33.25	0	1,259	0.00%
2023/07/12	13	33.52	25	34.68	33.75	-12	1,132	-1.06%
2023/07/11	6	32.52	5	32.55	32.00	1	974	0.10%
2023/07/07	1	31.30	0	0.00	31.60	1	916	0.11%
2023/07/06	1	32.25	3	31.90	32.10	-2	922	-0.22%
2023/07/05	1	31.30	3	31.80	31.20	-2	901	-0.22%
2023/07/04	6	31.10	0	0.00	30.95	6	918	0.65%
2023/06/26	1	31.30	0	0.00	31.30	1	994	0.10%
2023/06/15	5	32.00	0	0.00	32.05	5	1,034	0.48%
2023/06/13	2	32.48	0	0.00	32.20	2	1,058	0.19%
2023/06/12	10	32.25	0	0.00	32.20	10	1,081	0.92%
2023/06/07	1	34.10	0	0.00	33.80	1	1,162	0.09%
2023/06/06	26	34.39	0	0.00	33.75	26	1,339	1.94%
2023/06/05	0	0.00	22	35.84	35.20	-22	1,330	-1.65%
2023/05/30	3	34.55	1	34.35	34.10	2	1,339	0.15%
2023/05/29	1	34.85	16	34.82	34.85	-15	1,389	-1.08%
2023/05/25	2	34.38	27	34.25	33.85	-25	1,564	-1.60%
2023/05/23	1	33.65	1	34.05	33.85	0	1,774	0.00%
2023/05/18	6	34.21	3	34.10	33.00	3	1,860	0.16%
2023/05/17	2	32.35	0	0.00	32.35	2	1,859	0.11%
2023/05/12	1	32.00	0	0.00	32.20	1	1,963	0.05%
2023/05/11	2	33.00	2	32.20	31.65	0	2,081	0.00%
2023/05/04	0	0.00	58	32.57	32.35	-58	3,121	-1.86%
2023/05/03	0	0.00	42	33.14	32.70	-42	3,182	-1.32%
2023/05/02	0	0.00	50	33.71	33.80	-50	3,266	-1.53%
2023/04/24	5	33.00	0	0.00	33.30	5	3,383	0.15%
2023/04/21	0	0.00	40	32.94	32.95	-40	3,403	-1.18%
2023/04/19	0	0.00	1	35.20	35.20	-1	3,478	-0.03%
2023/04/13	1	37.00	0	0.00	36.60	1	4,244	0.02%
2023/04/12	2	37.50	11	37.65	37.40	-9	4,424	-0.20%
2023/04/11	0	0.00	8	37.35	37.35	-8	4,458	-0.18%
2023/04/10	0	0.00	1	37.60	38.00	-1	4,484	-0.02%
2023/04/07	0	0.00	1	37.70	37.35	-1	4,530	-0.02%
2023/03/31	7	36.76	3	36.90	36.80	4	4,575	0.09%
2023/03/29	10	35.60	0	0.00	35.50	10	4,684	0.21%
2023/03/27	2	37.00	4	37.14	36.65	-2	4,889	-0.04%
2023/03/24	2	37.13	8	37.38	36.60	-6	5,027	-0.12%
2023/03/23	0	0.00	2	36.85	36.75	-2	5,051	-0.04%
2023/03/16	0	0.00	9	37.18	36.00	-9	5,638	-0.16%
2023/03/15	3	38.18	0	0.00	37.60	3	5,700	0.05%
2023/03/14	2	38.10	1	38.05	37.75	1	5,808	0.02%
2023/03/13	10	37.75	5	37.95	37.85	5	6,032	0.08%
2023/03/10	15	38.21	21	38.29	38.70	-6	6,452	-0.09%
2023/03/09	177	40.76	18	39.74	39.10	159	6,602	2.41%	大買/鉅額交易
2023/03/08	2	38.38	0	0.00	38.20	2	6,569	0.03%
2023/03/07	2	38.68	1	38.95	38.65	1	6,576	0.02%
2023/03/06	1	39.05	1	39.00	39.00	0	6,576	0.00%
2023/03/03	1	39.30	1	38.35	38.35	0	6,574	0.00%
2023/03/02	4	38.83	2	39.20	38.85	2	6,574	0.03%
2023/03/01	18	39.77	19	40.07	39.70	-1	6,565	-0.02%
2023/02/24	9	39.72	5	40.04	39.60	4	6,527	0.06%
2023/02/23	13	39.85	13	40.06	39.60	0	6,487	0.00%
2023/02/22	9	38.61	3	39.13	38.65	6	6,370	0.09%
2023/02/21	17	40.42	21	40.83	39.90	-4	6,399	-0.06%
2023/02/20	0	0.00	1	39.85	39.80	-1	6,247	-0.02%
2023/02/16	2	39.15	2	39.30	39.10	0	6,273	0.00%
2023/02/15	2	38.55	2	38.18	38.55	0	6,306	0.00%
2023/02/14	1	39.35	3	38.88	38.55	-2	6,338	-0.03%
2023/02/13	3	38.98	4	38.98	38.65	-1	6,429	-0.02%
2023/02/10	2	39.60	1	40.60	38.60	1	6,602	0.02%
2023/02/09	9	40.28	7	40.69	40.05	2	6,687	0.03%
2023/02/08	8	40.22	5	40.15	39.80	3	7,026	0.04%
2023/02/07	14	39.62	23	39.87	39.70	-9	7,168	-0.13%
2023/02/06	39	38.96	35	39.29	40.45	4	7,206	0.06%
2023/02/03	78	41.77	32	41.13	38.80	46	7,027	0.65%
2023/02/02	0	0.00	9	41.90	41.90	-9	6,483	-0.14%
2023/01/31	5	37.42	6	37.42	37.50	-1	6,382	-0.02%
2023/01/30	3	36.55	3	36.15	36.55	0	6,311	0.00%
2023/01/17	3	35.28	2	35.60	35.25	1	6,305	0.02%
2023/01/16	0	0.00	1	35.45	35.35	-1	6,315	-0.02%
2023/01/13	0	0.00	3	35.85	35.75	-3	6,317	-0.05%
2023/01/12	2	36.98	2	36.83	36.45	0	6,289	0.00%
2023/01/11	0	0.00	4	36.40	36.45	-4	6,259	-0.06%
2023/01/10	3	36.90	0	0.00	36.20	3	6,255	0.05%
2023/01/09	26	37.60	1	37.25	37.00	25	6,245	0.40%
2023/01/06	1	37.45	2	37.75	37.40	-1	6,230	-0.02%
2023/01/05	15	38.09	23	37.96	37.70	-8	6,224	-0.13%
2023/01/04	11	37.85	22	38.14	37.60	-11	6,102	-0.18%
2023/01/03	30	36.87	74	36.81	36.50	-44	5,834	-0.75%
2022/12/30	17	35.51	19	35.70	36.80	-2	5,621	-0.04%
2022/12/29	7	34.22	7	33.84	33.65	0	5,467	0.00%
2022/12/28	1	35.85	1	36.10	34.85	0	5,518	0.00%
2022/12/27	6	36.41	7	36.34	36.05	-1	5,513	-0.02%
2022/12/26	4	36.04	4	35.95	35.95	0	5,477	0.00%
2022/12/23	13	35.75	11	35.60	35.35	2	5,480	0.04%
2022/12/22	7	36.21	6	35.97	35.70	1	5,509	0.02%
2022/12/21	3	35.83	6	35.13	36.00	-3	5,506	-0.05%
2022/12/20	10	37.06	13	36.33	35.25	-3	5,491	-0.05%
2022/12/19	2	36.55	2	35.50	35.20	0	5,381	0.00%
2022/12/16	14	37.31	11	36.57	36.35	3	5,398	0.06%
2022/12/15	2	36.83	2	36.78	36.45	0	5,305	0.00%
2022/12/14	4	36.91	23	37.20	36.70	-19	5,303	-0.36%
2022/12/13	1	37.30	1	37.65	36.55	0	5,289	0.00%
2022/12/12	7	37.09	2	37.25	36.55	5	5,213	0.10%
2022/12/09	2	37.45	13	36.96	36.65	-11	5,160	-0.21%
2022/12/08	3	36.70	2	34.90	36.55	1	5,052	0.02%
2022/12/06	3	37.98	2	36.65	36.35	1	5,030	0.02%
2022/12/05	3	38.32	10	37.72	37.35	-7	5,113	-0.14%
2022/12/02	11	36.63	159	36.03	36.95	-148	4,919	-3.01%	大賣/鉅額交易
2022/12/01	0	0.00	2	38.30	38.30	-2	4,541	-0.04%
2022/11/30	50	33.30	60	34.52	34.85	-10	4,466	-0.22%
2022/11/29	3	31.32	1	31.65	31.70	2	4,464	0.04%
2022/11/25	1	31.95	0	0.00	31.30	1	5,126	0.02%
2022/11/24	1	32.40	0	0.00	32.40	1	5,419	0.02%
2022/11/23	1	31.90	0	0.00	31.90	1	5,489	0.02%
2022/11/22	2	32.65	2	32.65	32.30	0	5,549	0.00%
2022/11/21	1	33.15	0	0.00	32.70	1	5,741	0.02%
2022/11/18	1	33.95	0	0.00	32.80	1	5,738	0.02%
2022/11/17	8	34.41	7	34.15	34.05	1	5,792	0.02%
2022/11/14	2	33.55	4	33.65	33.80	-2	6,183	-0.03%
2022/11/11	19	33.75	18	34.06	33.20	1	6,657	0.02%
2022/11/10	4	34.23	13	34.50	33.50	-9	6,995	-0.13%
2022/11/09	3	34.27	1	34.35	34.35	2	7,120	0.03%
2022/11/08	67	35.22	7	35.86	33.75	60	7,320	0.82%
2022/11/07	18	34.49	20	34.15	33.25	-2	7,510	-0.03%
2022/11/04	140	34.23	24	34.06	34.10	116	8,167	1.42%	大買/鉅額交易
2022/11/03	9	30.46	10	30.89	32.30	-1	8,348	-0.01%
2022/11/02	9	29.24	7	29.36	29.40	2	8,390	0.02%
2022/11/01	1	28.20	0	0.00	28.30	1	8,518	0.01%
2022/10/31	0	0.00	2	27.40	27.60	-2	8,835	-0.02%
2022/10/27	1	27.70	1	28.00	28.00	0	9,865	0.00%
2022/10/25	2	28.00	0	0.00	27.40	2	10,731	0.02%
2022/10/24	0	0.00	3	28.65	28.85	-3	11,711	-0.03%
2022/10/21	31	28.04	110	27.90	27.50	-79	11,981	-0.66%	大賣/
2022/10/20	1	28.60	1	29.00	29.00	0	12,180	0.00%
2022/10/19	1	30.70	2	30.05	29.45	-1	12,431	-0.01%
2022/10/18	1	30.30	0	0.00	30.00	1	12,726	0.01%
2022/10/17	0	0.00	30	29.62	30.40	-30	13,412	-0.22%
2022/10/14	51	30.24	4	29.99	30.35	47	14,179	0.33%
2022/10/13	1	31.05	1	28.85	28.70	0	14,483	0.00%
2022/10/11	2	30.00	0	0.00	30.05	2	15,262	0.01%
2022/10/07	1	34.50	1	33.00	33.00	0	15,818	0.00%
2022/10/06	2	34.48	2	34.25	34.25	0	16,910	0.00%
2022/10/05	15	35.35	14	34.32	34.10	1	17,159	0.01%
2022/10/04	1	34.90	1	34.65	34.65	0	17,784	0.00%
2022/10/03	1	33.50	1	33.85	33.85	0	18,070	0.00%
2022/09/30	1	33.80	1	34.20	34.20	0	19,032	0.00%
2022/09/28	1	34.90	1	34.70	33.15	0	20,550	0.00%
2022/09/27	12	35.21	2	35.90	36.30	10	20,660	0.05%
2022/09/26	2	37.03	2	35.73	36.05	0	21,027	0.00%
2022/09/23	1	40.30	1	37.70	37.70	0	21,295	0.00%
2022/09/22	4	40.35	2	40.13	39.85	2	21,366	0.01%
2022/09/21	1	40.90	3	40.50	40.50	-2	21,474	-0.01%
2022/09/20	3	41.70	3	41.37	41.30	0	21,824	0.00%
2022/09/19	2	41.30	1	41.20	41.20	1	21,891	0.00%
2022/09/16	3	41.13	2	40.95	41.25	1	21,882	0.00%
2022/09/15	13	42.08	1	41.85	41.25	12	21,927	0.05%
2022/09/14	4	42.13	2	42.90	42.90	2	21,984	0.01%
2022/09/13	6	43.54	8	42.62	42.85	-2	21,930	-0.01%
2022/09/12	130	43.13	74	43.62	43.20	56	21,819	0.26%	大買/
2022/09/08	2	41.53	1	41.05	41.05	1	21,606	0.00%
2022/09/07	2	41.20	1	41.30	40.75	1	21,562	0.00%
2022/09/06	25	43.00	3	41.22	41.30	22	21,492	0.10%
2022/09/05	14	44.38	4	44.90	43.50	10	21,370	0.05%
2022/09/02	67	46.22	87	45.26	45.20	-20	21,227	-0.09%
2022/09/01	19	45.31	164	45.59	44.05	-145	20,843	-0.70%	大賣/鉅額交易
2022/08/31	58	43.18	14	45.88	45.50	44	20,519	0.21%
2022/08/30	4	42.24	3	42.42	42.25	1	20,208	0.00%
2022/08/29	30	41.38	1	41.70	41.05	29	20,113	0.14%
2022/08/26	116	44.74	43	44.01	43.80	73	20,024	0.36%	大買/
2022/08/25	13	42.26	22	42.65	42.25	-9	19,813	-0.05%
2022/08/24	32	42.05	3	42.43	41.95	29	19,752	0.15%
2022/08/23	7	43.86	7	43.78	42.55	0	19,663	0.00%
2022/08/22	14	45.79	205	45.97	43.00	-191	19,579	-0.98%	大賣/鉅額交易
2022/08/19	13	47.47	65	48.20	45.95	-52	19,506	-0.27%
2022/08/18	27	47.38	28	47.77	47.35	-1	19,124	-0.01%
2022/08/17	63	46.71	26	47.20	46.90	37	18,605	0.20%
2022/08/16	22	45.35	7	46.06	45.00	15	18,199	0.08%
2022/08/15	10	45.45	5	46.06	46.30	5	18,006	0.03%
2022/08/12	24	46.51	25	46.02	45.40	-1	17,694	-0.01%
2022/08/11	69	47.97	22	47.56	46.10	47	17,305	0.27%
2022/08/10	21	45.70	71	45.95	46.90	-50	16,534	-0.30%
2022/08/09	12	44.03	13	43.64	43.70	-1	15,919	-0.01%
2022/08/08	38	43.36	18	43.48	43.45	20	15,664	0.13%
2022/08/05	126	43.96	137	44.14	44.90	-11	15,416	-0.07%	大買/大賣/
2022/08/04	130	45.44	110	42.92	42.85	20	15,070	0.13%	大買/大賣/
2022/08/03	32	46.30	34	46.54	45.65	-2	14,511	-0.01%
2022/08/02	4	45.53	5	45.06	44.70	-1	13,980	-0.01%
2022/08/01	44	45.25	30	45.15	45.95	14	13,700	0.10%
2022/07/29	123	44.82	57	44.63	43.70	66	13,097	0.50%	大買/
2022/07/28	5	43.50	27	44.33	44.60	-22	12,113	-0.18%
2022/07/27	21	38.90	1	40.00	40.55	20	11,834	0.17%
2022/07/26	10	39.50	18	39.21	39.30	-8	11,625	-0.07%
2022/07/25	5	39.66	8	38.99	40.25	-3	11,425	-0.03%
2022/07/22	29	40.31	29	40.34	39.20	0	11,115	0.00%
2022/07/21	314	40.12	176	40.48	40.20	138	10,421	1.32%	大買/大賣/鉅額交易
2022/07/20	24	38.87	46	38.44	37.80	-22	9,631	-0.23%
2022/07/19	1	38.65	0	0.00	38.25	1	9,292	0.01%
2022/07/18	29	40.65	7	40.16	38.95	22	8,977	0.25%
2022/07/15	12	39.23	13	39.21	38.60	-1	8,418	-0.01%
2022/07/14	24	39.44	12	39.07	38.50	12	7,830	0.15%
2022/07/13	3	38.42	113	39.04	39.35	-110	6,728	-1.63%	大賣/鉅額交易
2022/07/12	233	37.17	150	37.30	35.80	83	6,465	1.28%	大買/大賣/
2022/07/11	25	36.15	24	36.37	35.20	1	5,765	0.02%
2022/07/08	32	38.13	24	37.73	37.50	8	5,468	0.15%
2022/07/07	8	34.82	31	36.31	36.85	-23	4,524	-0.51%
2022/07/06	55	35.07	76	34.61	33.50	-21	3,936	-0.53%
2022/07/05	0	0.00	11	32.89	33.25	-11	2,984	-0.37%
2022/07/04	10	30.10	16	29.49	30.25	-6	3,031	-0.20%
2022/07/01	35	28.11	64	28.59	27.50	-29	2,804	-1.03%
2022/06/30	33	27.18	28	26.94	26.65	5	2,461	0.20%
2022/06/29	36	27.07	11	27.78	27.70	25	2,421	1.03%
2022/06/28	5	28.98	36	28.76	28.70	-31	2,329	-1.33%
2022/06/27	11	27.18	3	28.10	28.10	8	1,994	0.40%
2022/06/24	2	24.33	14.1	25.55	25.55	-12.1	1,872	-0.64%
2022/06/23	2	23.60	5	24.02	23.25	-3	1,823	-0.16%
2022/06/22	5	24.90	1	24.80	25.15	4	1,744	0.23%
2022/06/21	0	0.00	19	21.95	22.90	-19	1,630	-1.17%
2022/06/17	1	22.80	0	0.00	23.05	1	1,618	0.06%
2022/06/16	0	0.00	1	24.30	23.55	-1	1,639	-0.06%
2022/06/14	1	25.40	0	0.00	25.45	1	1,664	0.06%
2022/06/13	1	25.65	0	0.00	25.80	1	1,670	0.06%
2022/06/10	1	25.90	0	0.00	26.20	1	1,677	0.06%
2022/05/31	5	26.20	0	0.00	26.75	5	1,820	0.27%
2022/05/25	0	0.00	10	25.95	26.10	-10	2,093	-0.48%
2022/05/20	1	26.55	0	0.00	26.50	1	2,215	0.05%
2022/05/19	0	0.00	5	26.50	26.75	-5	2,251	-0.22%
2022/05/12	1	26.50	1	25.70	24.80	0	2,625	0.00%
2022/05/10	0	0.00	2	26.00	27.05	-2	2,862	-0.07%
2022/05/05	12	28.43	3	28.05	28.10	9	3,054	0.29%
2022/04/29	1	28.30	2	28.53	27.05	-1	3,263	-0.03%
2022/04/26	2	28.20	5	27.42	27.30	-3	3,377	-0.09%
2022/04/25	8	27.74	1	27.35	27.30	7	3,668	0.19%
2022/04/22	1	29.30	0	0.00	29.25	1	3,705	0.03%
2022/04/20	1	30.20	1	30.25	30.20	0	3,813	0.00%
2022/04/15	2	31.00	3	30.95	30.90	-1	4,085	-0.02%
2022/04/14	1	31.85	0	0.00	31.80	1	4,142	0.02%
2022/04/13	5	32.81	14	32.59	32.10	-9	4,173	-0.22%
2022/04/12	2	31.65	1	31.15	31.15	1	4,199	0.02%
2022/04/11	1	33.70	13	32.31	32.15	-12	4,266	-0.28%
2022/04/08	3	33.77	3	34.25	34.20	0	4,423	0.00%
2022/04/07	10	33.00	23	32.65	32.70	-13	4,227	-0.31%
2022/04/06	3	31.17	6	31.10	31.30	-3	4,037	-0.07%
2022/04/01	1	31.70	8	31.73	31.60	-7	4,036	-0.17%
2022/03/31	17	31.40	3	31.30	30.35	14	3,953	0.35%
2022/03/30	1	31.30	3	31.62	32.10	-2	3,894	-0.05%
2022/03/29	21	29.49	4	29.50	29.20	17	3,856	0.44%
2022/03/28	1	29.20	0	0.00	29.60	1	3,863	0.03%
2022/03/25	10	30.05	1	29.95	29.70	9	3,862	0.23%
2022/03/24	0	0.00	10	30.45	30.45	-10	3,868	-0.26%
2022/03/21	30	30.05	0	0.00	30.05	30	3,963	0.76%
2022/03/18	1	30.05	0	0.00	30.00	1	4,739	0.02%
2022/03/15	1	28.80	0	0.00	28.70	1	6,137	0.02%
2022/03/14	1	29.40	1	29.75	30.10	0	6,469	0.00%
2022/03/11	21	30.25	0	0.00	30.35	21	6,492	0.32%
2022/03/10	1	31.20	22	31.40	30.95	-21	6,723	-0.31%
2022/03/09	0	0.00	5	30.20	30.45	-5	6,964	-0.07%
2022/03/08	13	30.29	3	30.27	29.15	10	7,156	0.14%
2022/03/07	23	30.15	4	31.15	30.05	19	7,498	0.25%
2022/03/04	32	32.16	1	32.70	32.15	31	7,515	0.41%
2022/03/03	7	34.51	8	33.88	32.85	-1	7,527	-0.01%
2022/03/02	8	34.29	35	33.58	33.95	-27	7,469	-0.36%
2022/03/01	4	32.26	3	32.73	32.90	1	7,387	0.01%
2022/02/25	28	31.41	10	31.89	31.50	18	7,388	0.24%
2022/02/24	3	30.83	6	31.85	30.65	-3	7,426	-0.04%
2022/02/23	5	33.56	6	33.58	33.25	-1	7,472	-0.01%
2022/02/22	18	33.38	3	33.58	33.00	15	7,524	0.20%
2022/02/21	3	33.75	2	33.48	33.50	1	7,524	0.01%
2022/02/18	8	33.41	0	0.00	34.40	8	7,595	0.11%
2022/02/17	26	33.02	10	33.73	32.60	16	7,724	0.21%
2022/02/16	0	0.00	3	33.13	33.60	-3	7,573	-0.04%
2022/02/15	2	31.93	3	32.08	30.55	-1	7,704	-0.01%
2022/02/14	23	30.40	1	30.80	30.00	22	8,098	0.27%
2022/02/11	2	32.33	1	32.75	32.20	1	8,279	0.01%
2022/02/10	7	34.06	3	33.95	32.65	4	8,429	0.05%
2022/02/09	1	31.25	11	32.64	32.65	-10	8,352	-0.12%
2022/02/08	49	29.31	2	29.70	29.70	47	8,350	0.56%
2022/02/07	6	28.11	7	28.35	29.45	-1	8,367	-0.01%
2022/01/26	0	0.00	2	29.70	29.30	-2	8,360	-0.02%
2022/01/25	6	29.83	3	30.90	28.30	3	8,361	0.04%
2022/01/24	2	29.93	1	30.20	30.40	1	8,533	0.01%
2022/01/21	2	32.98	5	31.19	31.35	-3	8,551	-0.04%
2022/01/20	8	32.16	1	31.80	32.00	7	8,455	0.08%
2022/01/19	3	33.07	0	0.00	32.95	3	8,438	0.04%
2022/01/18	4	36.28	0	0.00	34.60	4	8,416	0.05%
2022/01/17	0	0.00	1	34.90	34.95	-1	8,125	-0.01%
2022/01/13	6	33.57	4	32.98	34.15	2	8,063	0.02%
2022/01/12	5	35.86	2	37.73	34.80	3	8,032	0.04%
2022/01/10	0	0.00	1	37.65	37.85	-1	7,753	-0.01%
2022/01/07	3	38.53	7	37.29	37.05	-4	7,730	-0.05%
2022/01/06	3	39.80	1	39.60	39.60	2	7,724	0.03%
2022/01/05	5	41.86	0	0.00	40.45	5	7,669	0.07%
2022/01/04	3	44.72	12	44.27	42.75	-9	7,598	-0.12%
2022/01/03	7	47.19	1	48.25	45.50	6	7,515	0.08%
2021/12/29	0	0.00	6	46.20	48.00	-6	7,354	-0.08%
2021/12/28	0	0.00	10	45.55	45.60	-10	7,340	-0.14%
2021/12/24	5	44.45	0	0.00	44.60	5	7,337	0.07%
2021/12/22	0	0.00	1	41.95	42.25	-1	7,319	-0.01%
2021/12/17	12	41.15	10	40.80	40.65	2	7,378	0.03%
2021/12/16	5	46.40	2	43.85	44.20	3	7,328	0.04%
2021/12/15	10	46.95	4	47.20	46.80	6	7,290	0.08%
2021/12/14	38	46.83	45	46.51	45.90	-7	7,245	-0.10%
2021/12/13	2	44.75	24	45.26	46.10	-22	6,439	-0.34%
2021/12/10	35	39.86	48	40.73	41.95	-13	6,154	-0.21%
2021/12/09	36	36.57	21	37.81	38.15	15	5,279	0.28%
2021/12/08	52	36.77	58	35.53	34.70	-6	5,007	-0.12%
2021/12/07	2	36.00	4	36.14	36.15	-2	4,667	-0.04%
2021/12/06	0	0.00	1	32.90	32.90	-1	4,648	-0.02%
2021/12/03	11	29.55	28	29.65	29.95	-17	4,522	-0.38%
2021/12/02	65	29.12	0	0.00	27.25	65	4,290	1.51%
2021/12/01	9	29.27	28	29.78	29.95	-19	4,071	-0.47%
2021/11/30	1	27.80	1	27.80	27.80	0	3,696	0.00%
2021/11/29	10	24.30	7	24.21	25.30	3	3,650	0.08%
2021/11/26	5	26.07	2	27.25	25.60	3	3,593	0.08%
2021/11/25	1	28.60	0	0.00	27.85	1	3,572	0.03%
2021/11/24	1	29.30	11	28.49	28.30	-10	3,534	-0.28%
2021/11/23	12	29.50	1	29.55	28.50	11	3,595	0.31%
2021/11/22	0	0.00	8	31.04	31.65	-8	3,530	-0.23%
2021/11/19	9	28.78	6	29.13	28.80	3	3,443	0.09%
2021/11/18	12	27.78	0	0.00	28.40	12	3,362	0.36%
2021/11/17	16	27.48	6	28.97	28.80	10	3,294	0.30%
2021/11/16	16	27.36	8	27.66	26.65	8	3,181	0.25%
2021/11/15	1	28.45	3	28.45	28.45	-2	2,978	-0.07%
2021/11/12	3	25.47	2	25.58	25.90	1	2,933	0.03%
2021/11/11	13	23.33	10	23.28	23.55	3	2,719	0.11%
2021/11/10	2	20.20	8	21.10	21.45	-6	2,259	-0.27%
2021/11/09	3	18.53	3	19.17	19.50	0	2,041	0.00%
2021/11/08	0	0.00	1	17.75	17.75	-1	1,845	-0.05%
2021/11/05	8	15.85	0	0.00	16.15	8	1,713	0.47%
2021/11/03	0	0.00	1	15.55	15.65	-1	1,575	-0.06%
2021/11/02	3	16.85	0	0.00	16.20	3	1,485	0.20%
2021/11/01	2	17.25	0	0.00	17.90	2	1,360	0.15%
2021/10/29	1	15.40	1	16.35	16.35	0	1,107	0.00%
2021/10/28	0	0.00	3	14.90	14.90	-3	1,091	-0.27%
2021/10/27	6	15.15	2	15.10	14.90	4	1,095	0.37%
2021/10/26	2	14.85	4	15.10	15.00	-2	1,070	-0.19%
2021/10/25	2	14.98	0	0.00	14.85	2	1,035	0.19%
2021/10/08	0	0.00	2	13.90	13.75	-2	1,294	-0.15%
2021/10/06	2	13.65	0	0.00	13.75	2	1,328	0.15%
2021/09/08	0	0.00	15	15.00	14.25	-15	1,558	-0.96%
2021/08/19	0	0.00	5	12.60	12.50	-5	1,426	-0.35%
2021/08/13	7	13.68	7	13.35	13.45	0	1,458	0.00%
2021/08/12	1	13.50	1	13.45	13.45	0	1,478	0.00%
2021/07/22	0	0.00	5	14.88	14.85	-5	2,025	-0.25%
2021/07/21	1	16.10	0	0.00	15.90	1	2,119	0.05%
2021/07/19	0	0.00	1	15.95	16.35	-1	2,494	-0.04%
2021/07/16	24	15.26	5	15.05	15.05	19	2,447	0.78%
2021/07/14	0	0.00	1	15.15	15.40	-1	2,299	-0.04%
2021/07/09	1	14.40	1	14.50	14.55	0	2,235	0.00%
2021/06/21	0	0.00	1	14.05	14.20	-1	2,229	-0.04%
2021/06/17	2	13.88	0	0.00	13.95	2	2,269	0.09%
2021/06/09	5	12.95	5	12.85	12.80	0	2,431	0.00%
2021/05/28	0	0.00	1	12.75	13.00	-1	2,446	-0.04%
2021/05/20	1	12.80	0	0.00	12.80	1	2,512	0.04%
2021/05/13	0	0.00	45	11.80	11.90	-45	2,427	-1.85%
2021/05/12	0	0.00	12	12.47	12.00	-12	2,379	-0.50%
2021/05/10	5	14.65	0	0.00	14.35	5	2,326	0.21%
2021/05/05	10	14.80	0	0.00	14.30	10	2,300	0.43%
2021/05/04	10	15.36	0	0.00	14.80	10	2,313	0.43%
2021/05/03	17	16.29	0	0.00	15.50	17	2,220	0.77%
2021/04/27	0	0.00	5	16.30	16.65	-5	2,220	-0.23%
2021/04/26	0	0.00	3	16.38	16.50	-3	2,205	-0.14%
2021/04/23	15	14.25	14	14.97	15.00	1	2,235	0.04%
2021/04/08	9	14.41	0	0.00	14.35	9	1,915	0.47%
2021/03/30	3	14.05	8	14.10	13.90	-5	1,883	-0.27%
2021/03/24	0	0.00	5	13.95	13.90	-5	1,898	-0.26%
2021/03/22	0	0.00	5	14.34	14.45	-5	1,919	-0.26%
2021/03/19	0	0.00	5	14.35	14.00	-5	1,886	-0.26%
2021/03/18	8	13.95	0	0.00	13.95	8	1,859	0.43%
2021/03/17	5	13.64	1	13.65	13.50	4	1,832	0.22%
2021/03/16	1	13.70	11	13.95	14.00	-10	1,768	-0.57%
2021/03/15	1	12.90	0	0.00	12.75	1	1,693	0.06%
2021/02/25	1	12.70	1	12.80	12.85	0	1,549	0.00%
2021/02/22	0	0.00	5	12.75	12.70	-5	1,492	-0.34%
2021/02/18	10	12.28	0	0.00	12.40	10	1,455	0.69%
2021/02/01	0	0.00	1	12.65	12.55	-1	1,400	-0.07%
2021/01/29	1	13.00	0	0.00	12.75	1	1,383	0.07%
2021/01/28	0	0.00	1	12.65	12.65	-1	1,360	-0.07%
2021/01/27	1	13.10	0	0.00	12.95	1	1,346	0.07%
2021/01/25	5	13.40	0	0.00	13.75	5	1,279	0.39%
2021/01/20	0	0.00	5	13.70	13.10	-5	1,103	-0.45%
2021/01/19	10	14.15	0	0.00	14.15	10	1,060	0.94%
2021/01/18	0	0.00	5	15.60	15.60	-5	939	-0.53%
2021/01/15	5	14.20	0	0.00	14.20	5	844	0.59%
2021/01/14	0	0.00	1	13.10	12.95	-1	775	-0.13%
2021/01/12	2	12.40	0	0.00	12.30	2	730	0.27%
2020/12/18	8	12.48	3	12.38	12.45	5	439	1.14%
2020/12/03	0	0.00	2	11.45	11.30	-2	438	-0.46%
2020/11/23	0	0.00	1	10.70	10.80	-1	370	-0.27%
2020/11/20	7	10.56	6	10.51	10.55	1	358	0.28%
2020/09/25	2	10.90	0	0.00	10.35	2	977	0.20%
2020/09/22	0	0.00	5	11.40	11.35	-5	1,100	-0.45%
2020/09/21	0	0.00	2	11.55	11.60	-2	1,162	-0.17%
2020/09/08	5	12.15	0	0.00	11.25	5	1,164	0.43%
2020/08/21	0	0.00	1	10.80	10.95	-1	1,079	-0.09%
2020/08/20	1	10.65	0	0.00	10.60	1	1,080	0.09%
2020/08/12	0	0.00	1	11.60	11.90	-1	1,195	-0.08%
2020/08/03	1	11.45	0	0.00	11.20	1	1,140	0.09%
2020/07/23	0	0.00	1	12.10	11.95	-1	1,071	-0.09%
2020/07/22	1	12.00	0	0.00	12.00	1	1,062	0.09%
2020/07/21	0	0.00	10	12.10	12.15	-10	990	-1.01%
2020/07/14	0	0.00	1	12.05	11.40	-1	896	-0.11%
2020/07/13	0	0.00	1	12.40	12.40	-1	879	-0.11%
2020/07/09	22	13.21	6	13.26	12.20	16	819	1.95%
2020/07/07	0	0.00	6	11.20	11.45	-6	654	-0.92%
2020/07/06	11	11.35	5	11.20	11.40	6	646	0.93%
2020/06/30	5	11.40	1	11.40	10.90	4	488	0.82%
2020/06/29	1	10.35	0	0.00	10.90	1	420	0.24%
2020/06/17	1	9.01	0	0.00	9.04	1	346	0.29%
2020/05/27	5	9.50	0	0.00	9.45	5	326	1.53%
2020/05/26	1	10.35	1	10.30	10.05	0	308	0.00%
2020/05/25	1	9.52	0	0.00	9.84	1	258	0.39%
2020/04/10	0	0.00	1	7.08	7.15	-1	154	-0.65%
2020/04/09	1	7.03	0	0.00	7.00	1	156	0.64%
2020/04/01	0	0.00	10	6.29	6.43	-10	144	-6.94%
2020/03/31	1	6.30	1	6.41	6.35	0	142	0.00%
2020/03/30	1	6.18	0	0.00	6.28	1	144	0.69%
2020/03/27	0	0.00	1	6.34	6.32	-1	145	-0.69%
2020/03/26	1	6.08	0	0.00	6.30	1	154	0.65%
2020/03/25	0	0.00	3	6.25	6.23	-3	153	-1.95%
2020/03/24	2	5.62	2	5.82	5.85	0	153	0.00%
2020/03/23	2	5.66	0	0.00	5.50	2	153	1.31%
2020/03/20	1	6.00	0	0.00	5.85	1	156	0.64%
2020/03/19	0	0.00	12	5.50	5.50	-12	157	-7.60%
2020/03/17	1	6.42	0	0.00	6.42	1	153	0.65%
2020/02/14	9	9.00	0	0.00	9.01	9	167	5.36%
2019/10/07	0	0.00	1	11.55	11.35	-1	562	-0.18%
2019/10/04	0	0.00	1	11.45	11.45	-1	558	-0.18%
2019/10/02	1	11.50	0	0.00	11.45	1	549	0.18%
2019/10/01	1	11.80	1	11.15	11.40	0	544	0.00%
2019/09/27	1	11.15	0	0.00	11.25	1	450	0.22%
2019/09/26	0	0.00	1	11.15	11.35	-1	441	-0.23%
2019/09/20	1	10.60	1	10.95	10.95	0	360	0.00%
2019/09/16	1	10.60	0	0.00	10.40	1	331	0.30%
2019/07/08	0	0.00	1	9.80	9.79	-1	162	-0.61%
2019/07/05	1	9.86	0	0.00	9.80	1	168	0.59%
2019/03/25	0	0.00	4	11.35	11.35	-4	650	-0.62%
2019/03/22	4	11.88	0	0.00	11.90	4	644	0.62%
2019/03/21	0	0.00	6	12.30	12.10	-6	630	-0.95%
2019/03/19	6	12.03	0	0.00	11.95	6	636	0.94%
2019/03/18	0	0.00	3	12.80	12.80	-3	595	-0.50%
2019/02/22	0	0.00	1	11.35	11.20	-1	772	-0.13%
2019/02/19	0	0.00	1	11.45	11.20	-1	758	-0.13%
2019/02/18	1	11.10	0	0.00	11.20	1	750	0.13%
2019/01/11	0	0.00	5	10.35	10.15	-5	776	-0.64%
2018/12/18	5	11.40	0	0.00	11.30	5	870	0.57%
2018/12/13	3	11.90	10	12.05	12.10	-7	907	-0.77%
2018/12/11	10	11.35	0	0.00	11.35	10	902	1.11%
2018/12/05	1	12.00	0	0.00	12.15	1	912	0.11%
2018/11/29	0	0.00	4	11.65	11.80	-4	880	-0.45%
2018/11/27	4	11.55	0	0.00	11.35	4	900	0.44%
2018/11/26	2	11.78	2	11.60	11.50	0	937	0.00%
2018/11/23	3	10.65	3	11.55	11.55	0	901	0.00%
2018/11/22	0	0.00	35	10.72	11.30	-35	797	-4.39%
2018/11/09	0	0.00	1	10.35	10.35	-1	844	-0.12%
2018/11/08	1	10.45	1	10.60	10.30	0	849	0.00%
2018/11/06	1	10.15	0	0.00	9.85	1	872	0.11%
2018/10/12	1	9.40	0	0.00	10.35	1	1,587	0.06%
2018/09/25	0	0.00	1	14.30	14.15	-1	2,042	-0.05%
2018/09/21	2	14.40	0	0.00	14.25	2	2,241	0.09%
2018/09/18	1	14.60	2	14.90	14.40	-1	2,686	-0.04%
2018/09/14	0	0.00	3	14.30	14.45	-3	3,142	-0.10%
2018/09/13	0	0.00	37	14.10	14.05	-37	3,271	-1.13%
2018/09/11	2	14.10	4	14.40	14.40	-2	3,414	-0.06%
2018/09/07	10	15.85	0	0.00	14.95	10	3,543	0.28%
2018/09/06	20	16.15	0	0.00	15.85	20	3,559	0.56%
2018/09/05	10	15.75	0	0.00	15.80	10	3,750	0.27%
2018/08/28	0	0.00	1	15.10	14.80	-1	3,946	-0.03%
2018/08/27	1	14.70	0	0.00	14.90	1	3,956	0.03%
2018/08/22	3	15.30	4	15.50	15.25	-1	4,087	-0.02%
2018/08/21	2	14.43	0	0.00	14.40	2	4,106	0.05%
2018/08/16	0	0.00	1	14.35	14.40	-1	4,139	-0.02%
2018/08/14	0	0.00	19	14.70	14.60	-19	4,149	-0.46%
2018/08/13	30	14.85	35	14.39	14.20	-5	4,162	-0.12%
2018/08/10	10	15.40	0	0.00	15.30	10	4,158	0.24%
2018/08/07	0	0.00	20	16.85	16.85	-20	4,200	-0.48%
2018/08/06	5	15.72	0	0.00	15.35	5	4,143	0.12%
2018/08/02	7	16.34	0	0.00	16.05	7	4,133	0.17%
2018/07/31	0	0.00	7	17.27	17.30	-7	4,124	-0.17%
2018/07/30	0	0.00	3	17.80	17.30	-3	4,129	-0.07%
2018/07/27	7	17.55	3	17.65	17.75	4	4,119	0.10%
2018/07/25	18	17.96	0	0.00	17.55	18	4,109	0.44%
2018/07/23	2	18.35	1	18.25	17.50	1	3,981	0.03%
2018/07/13	1	18.70	0	0.00	18.80	1	3,626	0.03%
2018/07/09	6	18.00	0	0.00	17.75	6	3,685	0.16%
2018/07/06	7	18.54	0	0.00	19.00	7	3,736	0.19%
2018/07/05	3	19.67	0	0.00	19.65	3	3,795	0.08%
2018/07/04	2	20.73	0	0.00	20.90	2	3,780	0.05%
2018/07/03	3	20.72	0	0.00	20.65	3	3,765	0.08%
2018/07/02	7	22.25	1	22.40	22.90	6	3,682	0.16%
2018/06/29	9	21.24	1	21.05	21.50	8	3,524	0.23%
2018/06/28	0	0.00	2	21.23	21.45	-2	3,340	-0.06%
2018/06/26	0	0.00	14	19.30	17.75	-14	3,069	-0.46%
2018/06/25	14	18.72	13	18.87	18.90	1	2,812	0.04%
2018/06/22	0	0.00	10	16.30	17.20	-10	2,616	-0.38%
2018/06/21	10	15.65	1	15.55	15.65	9	2,521	0.36%
2018/06/20	2	15.00	0	0.00	14.95	2	2,538	0.08%
2018/06/13	10	15.77	13	15.13	14.70	-3	2,864	-0.10%
2018/06/12	3	14.65	3	14.25	14.40	0	2,877	0.00%
2018/06/11	1	14.65	1	15.25	15.20	0	3,021	0.00%
2018/06/08	0	0.00	1	13.95	14.00	-1	2,918	-0.03%
2018/06/01	0	0.00	2	13.30	13.30	-2	2,930	-0.07%
2018/05/30	0	0.00	11	12.51	13.55	-11	2,857	-0.38%
2018/05/29	12	12.68	10	12.80	12.65	2	2,787	0.07%
2018/05/28	0	0.00	5	12.06	12.45	-5	2,714	-0.18%
2018/05/25	0	0.00	2	11.40	11.35	-2	2,672	-0.07%
2018/05/24	1	11.25	0	0.00	11.30	1	2,668	0.04%
2018/05/22	0	0.00	1	11.50	11.25	-1	2,659	-0.04%
2018/05/18	5	11.65	0	0.00	11.60	5	2,635	0.19%
2018/05/17	1	12.60	5	12.45	12.10	-4	2,618	-0.15%
2018/05/16	3	12.18	2	12.05	12.00	1	2,565	0.04%
2018/05/14	0	0.00	8	11.42	11.65	-8	2,467	-0.32%
2018/05/11	5	10.78	0	0.00	10.60	5	2,446	0.20%
2018/05/09	0	0.00	2	11.85	11.30	-2	2,449	-0.08%
2018/05/08	4	10.99	0	0.00	11.00	4	2,436	0.16%
2018/05/07	1	11.40	1	11.00	10.80	0	2,446	0.00%
2018/05/04	4	11.68	7	12.02	11.45	-3	2,499	-0.12%
2018/05/03	1	11.10	1	12.10	12.10	0	2,451	0.00%
2018/04/30	0	0.00	2	10.90	11.25	-2	2,468	-0.08%
2018/04/23	6	11.58	0	0.00	11.50	6	2,454	0.24%
2018/04/19	1	12.20	0	0.00	12.20	1	2,444	0.04%
2018/04/17	6	12.83	1	11.80	11.80	5	2,417	0.21%
2018/04/16	1	13.05	1	12.95	12.85	0	2,367	0.00%
2018/04/13	2	13.03	1	13.70	12.65	1	2,330	0.04%
2018/04/12	8	14.21	0	0.00	13.35	8	2,254	0.35%
2018/04/11	2	14.98	0	0.00	14.80	2	2,166	0.09%
2018/04/10	0	0.00	30	16.10	15.85	-30	2,042	-1.47%
2018/04/03	5	17.90	5	18.85	18.95	0	1,995	0.00%
2018/04/02	25	17.30	2	17.35	18.15	23	1,969	1.17%
2018/03/30	3	16.20	0	0.00	16.20	3	1,916	0.16%
2018/03/26	0	0.00	2	16.85	16.00	-2	1,914	-0.10%
2018/03/23	11	16.88	10	17.50	16.60	1	1,882	0.05%
2018/03/22	10	17.18	1	16.55	16.50	9	1,769	0.51%
2018/03/21	31	18.25	3	17.20	18.30	28	1,657	1.69%
2018/03/20	13	16.06	11	16.51	16.65	2	1,506	0.13%
2018/03/19	4	14.69	0	0.00	15.15	4	1,321	0.30%
2018/03/16	10	13.20	0	0.00	13.80	10	1,180	0.85%
2018/03/15	2	12.30	14	12.55	12.55	-12	962	-1.25%
2018/03/08	0	0.00	20	10.80	9.96	-20	626	-3.19%
2018/03/07	0	0.00	5	9.83	9.83	-5	515	-0.97%
2018/01/30	2	8.20	0	0.00	7.98	2	366	0.55%
2018/01/29	5	8.65	2	8.72	8.57	3	345	0.87%
2018/01/26	0	0.00	40	8.33	8.33	-40	273	-14.65%
2018/01/23	40	7.48	0	0.00	7.48	40	199	20.05%