建錩 (5014)-大昌-新店券商分點個股進出

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
13.40
漲跌
▼0.20
漲幅
-1.47%
成交量
246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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/04/24	1	13.45	0	0.00	13.50	1	259	0.38%
2024/03/15	15	12.92	7	12.90	12.90	8	326	2.45%
2024/03/11	9	13.20	0	0.00	13.25	9	320	2.81%
2024/03/07	3	13.55	0	0.00	13.50	3	315	0.95%
2024/03/05	0	0.00	1	13.85	13.80	-1	309	-0.32%
2024/02/21	1	14.25	0	0.00	14.15	1	306	0.33%
2024/02/05	1	13.45	0	0.00	13.55	1	301	0.33%
2024/01/24	0	0.00	1	13.80	13.90	-1	314	-0.32%
2024/01/10	9	14.10	0	0.00	14.00	9	327	2.75%
2024/01/03	0	0.00	1	14.75	14.60	-1	324	-0.31%
2023/12/29	1	14.75	0	0.00	14.85	1	323	0.31%
2023/12/25	3	15.08	4	15.25	15.00	-1	315	-0.32%
2023/12/18	0	0.00	5	15.30	15.20	-5	271	-1.84%
2023/12/15	1	14.75	1	15.30	15.00	0	236	0.00%
2023/11/08	1	13.30	1	13.35	13.35	0	174	0.00%
2023/10/30	0	0.00	4	13.00	13.05	-4	197	-2.03%
2023/10/27	1	12.85	0	0.00	13.05	1	198	0.50%
2023/10/24	0	0.00	1	12.95	13.00	-1	229	-0.44%
2023/10/20	0	0.00	10	12.65	12.95	-10	248	-4.02%
2023/10/19	1	12.55	0	0.00	12.80	1	247	0.40%
2023/10/18	1	12.65	0	0.00	12.75	1	246	0.41%
2023/10/17	2	12.78	0	0.00	12.75	2	254	0.79%
2023/10/05	0	0.00	20	13.05	13.00	-20	281	-7.11%
2023/10/04	1	12.85	0	0.00	13.10	1	289	0.35%
2023/10/02	30	13.06	0	0.00	13.05	30	299	10.03%
2023/09/25	0	0.00	2	13.40	13.50	-2	307	-0.65%
2023/09/22	0	0.00	3	13.40	13.40	-3	310	-0.96%
2023/09/21	2	13.43	0	0.00	13.40	2	313	0.64%
2023/09/20	1	13.60	0	0.00	13.60	1	316	0.32%
2023/09/19	0	0.00	0	13.60	13.75	0	318	0.00%
2023/09/18	0	0.00	16	13.92	13.95	-16	322	-4.96%
2023/09/15	15	13.75	0	0.00	13.75	15	321	4.66%
2023/09/07	1	13.65	0	0.00	13.60	1	364	0.27%
2023/08/28	0	14.50	0	0.00	13.30	0	398	0.01%
2023/08/18	0	0.00	0	13.20	13.25	0	416	0.00%
2023/08/16	1	12.80	0	0.00	13.05	1	418	0.24%
2023/08/15	1	12.95	0	0.00	13.05	1	414	0.24%
2023/08/11	10	13.50	0	0.00	13.45	10	405	2.47%
2023/08/09	1	14.10	0	0.00	14.00	1	397	0.25%
2023/08/02	0	0.00	2	14.50	14.45	-2	410	-0.49%
2023/07/31	4	14.44	0	0.00	14.40	4	398	1.00%
2023/07/28	0	0.00	4	14.60	14.60	-4	394	-1.01%
2023/07/27	0	0.00	0	15.40	15.40	0	383	0.00%
2023/07/26	1	15.15	0	0.00	15.15	1	371	0.27%
2023/07/14	0	0.00	1	14.85	14.80	-1	390	-0.26%
2023/07/12	4	14.64	0	0.00	14.50	4	388	1.03%
2023/07/11	14	14.89	0	0.00	14.80	14	387	3.61%
2023/07/10	2	15.05	0	0.00	15.05	2	388	0.51%
2023/07/07	6	15.20	0	0.00	15.20	6	390	1.54%
2023/06/28	0	0.00	1	15.60	15.50	-1	417	-0.24%
2023/06/26	20	15.40	0	0.00	15.40	20	428	4.67%
2023/06/21	0	0.00	2	15.45	15.40	-2	444	-0.45%
2023/06/13	5	15.35	0	0.00	15.25	5	470	1.06%
2023/06/12	5	15.59	0	0.00	15.60	5	455	1.10%
2023/06/01	0	0.00	0	16.30	15.85	0	541	0.00%
2023/05/30	1	15.85	0	0.00	15.75	1	559	0.18%
2023/05/18	0	0.00	0.1	16.00	15.85	-0.1	622	-0.01%
2023/05/16	0	0.00	3	15.70	15.75	-3	632	-0.47%
2023/05/11	20	15.80	0	0.00	15.50	20	732	2.73%
2023/05/08	0	0.00	0.2	16.30	16.35	-0.2	767	-0.03%
2023/05/05	0	0.00	1	16.15	16.10	-1	793	-0.13%
2023/05/03	1	16.15	0	0.00	16.10	1	895	0.11%
2023/05/02	1	16.20	0	0.00	16.20	1	1,002	0.10%
2023/04/25	1	15.85	0	0.00	15.80	1	1,127	0.09%
2023/04/21	0	0.00	5	16.25	16.20	-5	1,202	-0.42%
2023/04/20	1	16.85	0	0.00	16.70	1	1,233	0.08%
2023/04/14	1	17.10	0	0.00	17.05	1	1,339	0.07%
2023/04/07	3	16.93	2	16.95	16.95	1	1,623	0.06%
2023/04/06	0	0.00	4	17.10	17.00	-4	1,720	-0.23%
2023/03/23	0	0.00	1	17.60	17.55	-1	2,829	-0.04%
2023/03/22	0	0.00	1	17.75	17.65	-1	2,950	-0.03%
2023/03/16	1	17.20	0	0.00	17.20	1	3,029	0.03%
2023/03/14	1	17.65	0	0.00	17.65	1	3,027	0.03%
2023/03/13	0	0.00	7	17.95	18.00	-7	3,028	-0.23%
2023/03/09	0	0.00	2	17.83	17.90	-2	3,005	-0.07%
2023/03/06	0	0.00	1	17.95	17.95	-1	3,000	-0.03%
2023/03/02	1	17.85	0	0.00	17.75	1	2,990	0.03%
2023/03/01	0	0.00	7	17.49	17.50	-7	2,999	-0.23%
2023/02/24	0	0.00	1	17.65	17.65	-1	2,998	-0.03%
2023/02/22	0	0.00	2	17.78	17.75	-2	3,029	-0.07%
2023/02/21	3	17.87	0	0.00	17.95	3	3,075	0.10%
2023/02/16	2	17.93	0	0.00	17.95	2	3,398	0.06%
2023/02/10	0	0.00	1	17.75	17.55	-1	3,420	-0.03%
2023/02/07	1	18.45	0	0.00	18.50	1	3,312	0.03%
2023/02/06	2	18.55	0	0.00	18.40	2	3,312	0.06%
2023/02/03	0	0.00	2	18.60	18.50	-2	3,296	-0.06%
2023/02/02	1	18.70	6	18.85	18.85	-5	3,269	-0.15%
2023/02/01	2	19.25	0	0.00	19.00	2	3,239	0.06%
2023/01/31	3	19.10	14	18.96	18.90	-11	3,174	-0.35%
2023/01/30	0	0.00	1	18.50	18.50	-1	3,068	-0.03%
2023/01/17	1	18.25	0	0.00	18.25	1	3,011	0.03%
2023/01/16	0	0.00	1	18.35	18.40	-1	2,991	-0.03%
2023/01/13	1	18.15	2	18.20	18.20	-1	2,969	-0.03%
2023/01/12	3	18.20	2	18.63	18.25	1	2,941	0.03%
2023/01/11	3	18.07	0	0.00	18.00	3	2,877	0.10%
2023/01/10	5	18.17	1	18.10	18.00	4	2,865	0.14%
2023/01/05	7	18.69	4	18.45	18.40	3	2,830	0.11%
2023/01/04	2	18.28	0	0.00	18.45	2	2,767	0.07%
2023/01/03	2	18.30	0	0.00	18.30	2	2,741	0.07%
2022/12/30	3	18.72	3	18.73	18.55	0	2,718	0.00%
2022/12/29	0	0.00	1	18.05	18.20	-1	2,586	-0.04%
2022/12/28	1	18.45	9	18.43	18.35	-8	2,561	-0.31%
2022/12/27	0	0.00	2	18.20	18.25	-2	2,475	-0.08%
2022/12/26	10	18.68	0	0.00	18.50	10	2,437	0.41%
2022/12/23	25	19.04	10	19.21	18.95	15	2,347	0.64%
2022/12/22	24	18.52	8	18.49	18.55	16	2,085	0.77%
2022/12/21	0	0.00	2	18.15	18.15	-2	1,682	-0.12%
2022/12/20	1	16.90	1	16.40	16.50	0	1,565	0.00%
2022/12/19	0	0.00	1	17.35	17.00	-1	1,535	-0.07%
2022/12/16	5	17.43	3	17.32	17.10	2	1,473	0.14%
2022/12/15	1	17.30	4	17.50	17.25	-3	1,396	-0.21%
2022/12/14	3	16.77	1	17.00	16.50	2	1,231	0.16%
2022/12/13	0	0.00	1	16.65	16.45	-1	1,110	-0.09%
2022/12/12	1	15.80	0	0.00	15.70	1	1,047	0.10%
2022/12/05	0	0.00	1	16.40	16.35	-1	998	-0.10%
2022/12/01	0	0.00	2	16.18	16.15	-2	990	-0.20%
2022/11/30	1	16.05	0	0.00	16.10	1	987	0.10%
2022/11/29	3	15.75	0	0.00	16.00	3	982	0.31%
2022/11/24	1	15.60	1	15.80	15.70	0	966	0.00%
2022/11/22	2	15.78	2	15.75	15.75	0	946	0.00%
2022/11/18	2	16.25	0	0.00	16.00	2	933	0.21%
2022/11/16	9	16.55	12	16.63	16.60	-3	854	-0.35%
2022/11/15	3	15.65	2	15.50	15.70	1	623	0.16%
2022/11/02	0	0.00	10	12.80	12.85	-10	710	-1.41%
2022/10/28	1	12.35	0	0.00	12.20	1	730	0.14%
2022/10/25	7	12.65	0	0.00	12.55	7	843	0.83%
2022/10/21	0	0.00	2	12.60	12.65	-2	863	-0.23%
2022/10/20	3	12.55	0	0.00	12.70	3	891	0.34%
2022/10/13	0	0.00	2	12.50	12.15	-2	894	-0.22%
2022/10/06	1	14.35	0	0.00	14.35	1	907	0.11%
2022/09/28	20	14.35	0	0.00	13.50	20	933	2.14%
2022/09/20	0	0.00	2	16.13	16.10	-2	957	-0.21%
2022/09/16	0	0.00	4	16.30	16.25	-4	970	-0.41%
2022/09/13	20	16.50	40	16.53	16.60	-20	1,023	-1.95%
2022/09/12	0	0.00	1	16.50	16.50	-1	1,043	-0.10%
2022/09/07	10	15.99	0	0.00	15.85	10	1,065	0.94%
2022/09/05	6	16.10	6	16.15	16.00	0	1,093	0.00%
2022/09/02	1	16.25	20	16.28	16.25	-19	1,118	-1.70%
2022/08/29	0	0.00	1	16.70	16.75	-1	1,194	-0.08%
2022/08/26	15	17.25	10	17.35	17.20	5	1,192	0.42%
2022/08/25	15	17.30	0	0.00	17.25	15	1,193	1.26%
2022/08/24	10	17.10	25	17.28	17.25	-15	1,195	-1.25%
2022/08/23	23	17.14	0	0.00	17.00	23	1,210	1.90%
2022/08/22	0	0.00	13	17.21	17.15	-13	1,226	-1.06%
2022/08/19	8	17.06	12	17.15	17.25	-4	1,231	-0.32%
2022/08/18	20	17.05	0	0.00	17.00	20	1,226	1.63%
2022/08/17	0	0.00	1	17.10	16.90	-1	1,216	-0.08%
2022/08/12	4	16.84	1	16.95	16.85	3	1,200	0.25%
2022/08/08	0	0.00	1	17.45	17.55	-1	1,120	-0.09%
2022/08/04	1	17.35	3	17.05	17.60	-2	1,385	-0.14%
2022/08/03	0	0.00	13	17.45	17.25	-13	1,428	-0.91%
2022/08/01	16	18.35	1	18.45	18.35	15	1,424	1.05%
2022/07/27	7	17.65	0	0.00	17.75	7	1,354	0.52%
2022/07/26	3	18.05	0	0.00	18.00	3	1,335	0.22%
2022/07/25	20	17.90	0	0.00	18.20	20	1,342	1.49%
2022/06/27	0	0.00	1	18.10	18.05	-1	2,639	-0.04%
2022/06/24	5	17.40	1	17.45	17.40	4	2,659	0.15%
2022/06/23	0	0.00	5	17.15	17.10	-5	2,672	-0.19%
2022/06/22	1	17.80	10	17.85	17.90	-9	2,690	-0.33%
2022/06/20	1	18.50	2	18.10	18.00	-1	2,756	-0.04%
2022/06/17	0	0.00	5	19.20	19.20	-5	2,840	-0.18%
2022/06/15	0	0.00	1	19.80	19.70	-1	2,870	-0.03%
2022/06/10	10	20.55	2	20.58	20.65	8	2,861	0.28%
2022/05/30	0	0.00	10	20.20	20.15	-10	3,066	-0.33%
2022/05/27	10	20.10	0	0.00	20.15	10	3,116	0.32%
2022/05/23	1	20.00	11	20.10	20.05	-10	3,436	-0.29%
2022/05/20	0	0.00	4	19.95	19.90	-4	3,667	-0.11%
2022/05/18	0	0.00	3	20.10	20.00	-3	3,720	-0.08%
2022/05/16	1	19.80	1	19.90	19.85	0	3,702	0.00%
2022/05/13	0	0.00	1	20.10	19.55	-1	3,708	-0.03%
2022/05/12	8	20.18	4	20.04	19.25	4	3,663	0.11%
2022/05/09	2	18.15	0	0.00	18.15	2	3,402	0.06%
2022/04/29	0.3	19.80	0	0.00	19.80	0.3	3,441	0.01%
2022/04/28	0	0.00	3	19.70	19.85	-3	3,461	-0.09%
2022/04/27	5	19.35	1	19.45	19.40	4	3,466	0.12%
2022/04/26	2.3	20.26	6	20.04	20.00	-3.8	3,457	-0.11%
2022/04/25	2	20.63	4	20.49	20.30	-2	3,438	-0.06%
2022/04/20	4	22.90	0	0.00	22.40	4	3,372	0.12%
2022/04/18	4	23.10	2	24.20	22.90	2	3,297	0.06%
2022/04/15	11	24.12	23	24.19	23.70	-12	3,217	-0.37%
2022/04/14	11	23.69	9	23.35	24.20	2	2,977	0.07%
2022/04/13	18	23.28	20	22.78	23.75	-2	2,554	-0.08%
2022/04/08	0	0.00	1	21.40	21.40	-1	2,321	-0.04%
2022/03/31	2	21.00	1	20.90	20.80	1	2,316	0.04%
2022/03/30	31	21.06	3	21.15	21.15	28	2,321	1.21%
2022/03/28	1	21.60	1	21.35	21.70	0	2,305	0.00%
2022/03/25	0	0.00	10	22.25	21.95	-10	2,321	-0.43%
2022/03/23	0	0.00	4.1	22.15	21.90	-4.1	2,321	-0.18%
2022/03/22	2	22.17	4	21.94	22.25	-2	2,301	-0.09%
2022/03/21	1	22.00	0.1	21.60	21.50	0.9	2,223	0.04%
2022/03/17	0	0.00	5	21.00	21.00	-5	2,243	-0.22%
2022/03/15	61	21.20	1	21.25	21.25	60	2,248	2.67%
2022/03/10	0	0.00	2	21.30	21.35	-2	2,309	-0.09%
2022/03/09	0	0.00	9	20.78	20.90	-9	2,305	-0.39%
2022/03/07	2	21.33	0	0.00	21.10	2	2,229	0.09%
2022/03/04	7	21.95	0	0.00	21.60	7	2,207	0.32%
2022/03/03	0	0.00	5	21.75	21.80	-5	2,212	-0.23%
2022/03/02	0	0.00	9.1	21.80	21.75	-9.1	2,262	-0.40%
2022/03/01	12	21.93	18.1	22.16	21.75	-6.1	2,301	-0.26%
2022/02/25	1	20.50	7	20.94	20.90	-6	2,297	-0.26%
2022/02/24	8	20.73	7	20.50	20.20	1	2,318	0.04%
2022/02/23	1	21.05	1	21.25	21.05	0	2,286	0.00%
2022/02/22	10	21.10	6	21.12	21.20	4	2,230	0.18%
2022/02/21	0	0.00	6	20.55	20.60	-6	2,015	-0.30%
2022/02/18	2	19.20	1	19.20	19.35	1	1,980	0.05%
2022/02/17	7	19.22	0	0.00	19.25	7	2,008	0.35%
2022/02/16	8	19.34	0	0.00	19.30	8	2,055	0.39%
2022/02/15	4	19.20	0	0.00	19.20	4	2,082	0.19%
2022/02/11	5	20.25	0	0.00	20.25	5	2,151	0.23%
2022/02/10	0	0.00	6	20.32	20.35	-6	2,257	-0.27%
2022/02/09	5	20.50	0	0.00	20.40	5	2,378	0.21%
2022/02/08	0	0.00	1.2	20.02	20.30	-1.2	2,373	-0.05%
2022/01/26	0	0.00	2	18.95	18.95	-2	2,382	-0.08%
2022/01/20	0	0.00	4	20.08	20.05	-4	2,446	-0.16%
2022/01/19	5	19.66	0	0.00	19.60	5	2,437	0.21%
2022/01/17	5.1	19.73	1	19.70	20.00	4.1	2,457	0.17%
2022/01/14	1	19.90	0	0.00	19.90	1	2,521	0.04%
2022/01/13	1	20.40	0	0.00	20.35	1	2,595	0.04%
2022/01/07	2	20.40	2	20.35	20.40	0	2,627	0.00%
2022/01/06	2	20.75	0	0.00	20.80	2	2,635	0.08%
2022/01/04	1	20.90	0	0.00	20.95	1	2,704	0.04%
2022/01/03	2	21.00	1	21.05	21.20	1	2,720	0.04%
2021/12/30	2	21.35	0	0.00	21.25	2	2,734	0.07%
2021/12/29	1	21.45	0	0.00	21.35	1	2,744	0.04%
2021/12/28	4	21.35	0	0.00	21.35	4	2,792	0.14%
2021/12/27	5	21.45	0	0.00	21.35	5	2,858	0.17%
2021/12/23	0	0.00	5	21.99	22.00	-5	2,915	-0.17%
2021/12/21	5	22.10	0	0.00	22.45	5	2,987	0.17%
2021/12/17	4	22.65	4	22.50	22.30	0	2,994	0.00%
2021/12/16	2	22.20	10	22.35	22.15	-8	3,013	-0.27%
2021/12/15	0	0.00	5	22.65	22.55	-5	3,078	-0.16%
2021/12/10	14	22.14	0	0.00	22.05	14	3,397	0.41%
2021/12/03	5	21.50	1	21.60	21.60	4	4,293	0.09%
2021/12/01	0	0.00	1	21.00	21.10	-1	4,398	-0.02%
2021/11/30	2	20.93	1	20.85	20.80	1	4,515	0.02%
2021/11/29	1	20.70	1	20.80	20.80	0	4,605	0.00%
2021/11/26	0	0.00	30	21.75	21.55	-30	4,904	-0.61%
2021/11/25	2	23.20	0	0.00	22.75	2	5,144	0.04%
2021/11/24	35	23.14	8	23.01	23.20	27	5,171	0.52%
2021/11/23	0	0.00	1	22.10	21.75	-1	5,073	-0.02%
2021/11/22	1	21.40	5	21.44	21.40	-4	5,175	-0.08%
2021/11/19	0	0.00	1	21.80	21.40	-1	5,185	-0.02%
2021/11/18	1	21.80	0	0.00	21.85	1	5,245	0.02%
2021/11/17	0	0.00	5	21.97	21.85	-5	5,282	-0.09%
2021/11/15	0	0.00	1	22.40	22.00	-1	5,368	-0.02%
2021/11/11	0	0.00	2	22.20	21.50	-2	5,461	-0.04%
2021/11/10	0	0.00	1	21.80	21.30	-1	5,424	-0.02%
2021/11/09	27	21.58	24	21.59	21.85	3	5,472	0.05%
2021/11/08	8	21.75	8	21.88	21.55	0	5,477	0.00%
2021/11/05	6	20.53	1	20.55	20.55	5	5,445	0.09%
2021/11/04	1	21.10	1	21.35	20.80	0	5,501	0.00%
2021/11/02	1	21.00	2	20.75	20.35	-1	5,609	-0.02%
2021/11/01	0	0.00	1	21.20	21.10	-1	5,660	-0.02%
2021/10/29	1	21.30	1	21.65	21.15	0	5,699	0.00%
2021/10/28	0	0.00	2	21.50	21.45	-2	5,732	-0.03%
2021/10/26	1	21.30	1	21.85	21.30	0	6,019	0.00%
2021/10/25	1	21.50	0	0.00	21.50	1	6,229	0.02%
2021/10/22	5	21.41	0	0.00	21.15	5	6,406	0.08%
2021/10/21	1	22.50	4	21.98	22.25	-3	6,505	-0.05%
2021/10/20	2	21.28	1	21.45	20.90	1	6,552	0.02%
2021/10/19	0	0.00	2	21.25	21.15	-2	6,743	-0.03%
2021/10/18	1	20.65	2	21.00	21.00	-1	6,958	-0.01%
2021/10/15	3	20.77	4	20.78	20.85	-1	7,524	-0.01%
2021/10/14	2	20.15	2	20.23	20.30	0	8,194	0.00%
2021/10/13	3	20.33	1	20.00	20.05	2	8,545	0.02%
2021/10/12	1	20.80	0	0.00	20.55	1	8,867	0.01%
2021/10/08	1	21.00	2	20.95	20.55	-1	9,089	-0.01%
2021/10/07	0	0.00	4	21.00	20.95	-4	9,363	-0.04%
2021/10/06	1	21.20	1	21.50	20.50	0	9,928	0.00%
2021/10/05	4	20.44	9	20.94	21.20	-5	10,689	-0.05%
2021/10/04	8	21.01	196	22.05	20.30	-188	11,319	-1.66%	大賣/鉅額交易
2021/10/01	5	22.79	5	22.87	22.50	0	11,874	0.00%
2021/09/30	2	22.78	2	22.90	23.40	0	12,189	0.00%
2021/09/29	2	22.55	3	22.68	22.40	-1	12,732	-0.01%
2021/09/28	2	22.90	1	23.30	22.75	1	13,401	0.01%
2021/09/27	6	23.65	0	0.00	23.40	6	14,104	0.04%
2021/09/24	6	24.03	2	24.25	23.85	4	15,129	0.03%
2021/09/23	4	24.09	3	24.13	23.80	1	15,830	0.01%
2021/09/22	4	24.14	2	24.28	23.80	2	16,864	0.01%
2021/09/17	1	25.85	4	25.51	25.65	-3	17,104	-0.02%
2021/09/16	13	25.50	8	25.67	25.35	5	17,519	0.03%
2021/09/15	10	25.17	18	25.30	25.20	-8	17,415	-0.05%
2021/09/14	7	25.48	7	25.58	25.70	0	17,573	0.00%
2021/09/13	29	26.39	17	26.24	26.35	12	17,574	0.07%
2021/09/10	4	25.23	4	24.99	25.05	0	17,115	0.00%
2021/09/09	0	0.00	2	24.25	24.65	-2	16,975	-0.01%
2021/09/08	10	24.45	7	24.76	23.80	3	16,936	0.02%
2021/09/07	7	24.21	8	24.28	23.75	-1	16,763	-0.01%
2021/09/06	2	24.60	3	24.57	24.30	-1	16,726	-0.01%
2021/09/03	11	24.79	3	25.13	24.60	8	16,653	0.05%
2021/09/02	5	24.66	28	25.03	24.75	-23	16,563	-0.14%
2021/09/01	50	26.01	17	25.87	25.90	33	16,478	0.20%
2021/08/31	5	24.81	11	24.73	25.35	-6	16,164	-0.04%
2021/08/30	7	24.10	5	24.10	23.95	2	15,885	0.01%
2021/08/27	0	0.00	3	23.32	23.70	-3	15,848	-0.02%
2021/08/26	12	23.90	9	24.19	23.05	3	15,825	0.02%
2021/08/25	3	22.47	2	22.58	22.65	1	15,814	0.01%
2021/08/24	7	22.44	8	22.81	22.75	-1	15,822	-0.01%
2021/08/23	0	0.00	8	22.31	22.55	-8	15,888	-0.05%
2021/08/20	3	21.00	4.2	21.30	21.15	-1.2	16,038	-0.01%
2021/08/19	11	21.48	7	21.91	20.70	4	16,115	0.02%
2021/08/18	4	21.54	9	22.00	22.60	-5	16,065	-0.03%
2021/08/17	11	22.24	11	22.51	21.45	0	16,001	0.00%
2021/08/16	4	23.54	2	24.05	22.85	2	15,973	0.01%
2021/08/13	9	24.02	4	24.20	23.60	5	16,000	0.03%
2021/08/12	0	0.00	42	23.45	24.65	-42	15,995	-0.26%
2021/08/11	6	23.29	3	23.93	22.85	3	15,976	0.02%
2021/08/10	7	23.84	1	24.35	23.45	6	15,967	0.04%
2021/08/09	12	24.76	3	25.22	24.50	9	15,973	0.06%
2021/08/06	3	24.93	2	25.15	24.50	1	16,014	0.01%
2021/08/05	31	24.90	2	25.30	24.50	29	16,087	0.18%
2021/08/04	5	26.14	4	26.41	25.80	1	16,209	0.01%
2021/08/03	5	26.50	3	26.75	26.55	2	16,777	0.01%
2021/08/02	10	26.59	9	26.78	27.10	1	17,094	0.01%
2021/07/30	11	26.60	2	26.60	26.00	9	17,130	0.05%
2021/07/29	4	26.75	7	26.79	26.85	-3	17,412	-0.02%
2021/07/28	3	26.08	10	26.10	25.65	-7	17,922	-0.04%
2021/07/27	8	25.81	5	26.81	25.35	3	17,947	0.02%
2021/07/26	2	26.73	13	26.89	26.35	-11	18,560	-0.06%
2021/07/23	16	26.37	21	26.56	26.30	-5	18,804	-0.03%
2021/07/22	6	25.38	8	25.65	25.30	-2	18,623	-0.01%
2021/07/21	34	27.26	12	27.74	26.00	22	18,447	0.12%
2021/07/20	39	28.43	18	28.01	28.20	21	17,911	0.12%
2021/07/19	28	27.48	59	28.56	28.95	-31	17,300	-0.18%
2021/07/16	8	26.59	14	26.60	26.35	-6	17,316	-0.03%
2021/07/15	35	25.50	32	25.79	26.50	3	17,134	0.02%
2021/07/14	39	24.58	10	25.03	24.10	29	16,955	0.17%
2021/07/13	43	27.12	74	27.20	26.75	-31	16,875	-0.18%
2021/07/12	11	29.40	34	29.56	29.70	-23	16,667	-0.14%
2021/07/09	60	27.70	41	28.12	27.00	19	16,221	0.12%
2021/07/08	45	27.57	38	27.81	27.90	7	15,633	0.04%
2021/07/07	31	26.64	45	25.63	25.40	-14	15,081	-0.09%
2021/07/06	29	27.84	14	27.53	26.80	15	14,806	0.10%
2021/07/05	9	28.17	24	28.16	28.25	-15	14,347	-0.10%
2021/07/02	88	25.19	98	25.33	25.70	-10	13,937	-0.07%
2021/07/01	26	25.32	344	23.80	23.40	-318	13,299	-2.39%	大賣/鉅額交易
2021/06/30	17	24.64	22	25.45	25.70	-5	12,611	-0.04%
2021/06/29	47	22.36	125	22.61	23.40	-78	12,068	-0.65%	大賣/
2021/06/28	400	19.80	25	21.06	21.30	375	11,061	3.39%	大買/鉅額交易
2021/06/25	82	19.53	41	19.75	19.40	41	10,780	0.38%
2021/06/24	1	18.20	7	18.36	18.45	-6	10,268	-0.06%
2021/06/23	30	18.70	12	18.45	17.75	18	10,220	0.18%
2021/06/22	2	17.80	2	17.88	17.80	0	10,043	0.00%
2021/06/21	2	16.85	2	16.75	16.75	0	9,917	0.00%
2021/06/18	0	0.00	20	17.45	17.40	-20	9,909	-0.20%
2021/06/17	5	17.25	0	0.00	17.40	5	9,921	0.05%
2021/06/10	8	17.60	8	17.55	17.60	0	9,982	0.00%
2021/06/08	10	17.50	5	17.50	17.80	5	9,975	0.05%
2021/06/07	0	0.00	20	17.28	17.25	-20	9,984	-0.20%
2021/06/04	5	18.10	22	18.05	17.80	-17	9,979	-0.17%
2021/06/03	0	0.00	26	17.95	17.90	-26	9,951	-0.26%
2021/06/02	27	17.84	20	17.91	17.90	7	9,949	0.07%
2021/06/01	10	17.40	0	0.00	17.35	10	9,924	0.10%
2021/05/31	16	17.87	6	17.85	17.35	10	9,969	0.10%
2021/05/28	12	16.93	10	17.13	17.20	2	9,866	0.02%
2021/05/27	40	16.28	3	16.22	16.10	37	9,747	0.38%
2021/05/26	0	0.00	2	15.50	15.65	-2	9,705	-0.02%
2021/05/25	1	15.40	0	0.00	15.40	1	9,760	0.01%
2021/05/20	31	15.22	0	0.00	15.20	31	10,184	0.30%
2021/05/19	4	16.20	4	16.39	16.40	0	10,289	0.00%
2021/05/18	8	14.84	48	14.98	15.40	-40	10,488	-0.38%
2021/05/17	0	0.00	17	14.01	14.00	-17	10,805	-0.16%
2021/05/14	3	16.90	0	0.00	15.55	3	10,867	0.03%
2021/05/13	2	16.65	0	0.00	16.50	2	10,960	0.02%
2021/05/12	15	19.12	16	18.67	18.30	-1	11,111	-0.01%
2021/05/11	60	21.45	40	22.14	20.30	20	11,210	0.18%
2021/05/10	16	21.03	53	20.45	21.35	-37	11,025	-0.34%
2021/05/07	23	20.12	57	19.73	19.70	-34	11,106	-0.31%
2021/05/06	125	21.04	48	20.82	20.00	77	11,081	0.69%	大買/
2021/05/05	76	20.42	63	20.33	20.50	13	10,674	0.12%
2021/05/04	5	20.17	3	20.88	19.85	2	10,120	0.02%
2021/05/03	49	22.21	123.1	22.31	22.05	-74.1	9,971	-0.74%	大賣/
2021/04/29	36	19.95	25	20.41	20.50	11	9,220	0.12%
2021/04/23	11	18.96	0	0.00	18.95	11	8,797	0.13%
2021/04/22	15	20.82	33	20.52	19.25	-18	8,774	-0.21%
2021/04/21	30	19.66	6	19.73	20.00	24	8,410	0.29%
2021/04/20	1	19.75	11	19.95	19.80	-10	8,279	-0.12%
2021/04/19	13	20.42	65	20.25	20.45	-52	8,262	-0.63%
2021/04/16	68	20.43	4	20.53	19.95	64	8,084	0.79%
2021/04/15	18	19.84	7	19.79	19.85	11	7,951	0.14%
2021/04/14	2	19.10	0	0.00	18.35	2	7,853	0.03%
2021/04/13	3	18.85	0	0.00	18.50	3	7,926	0.04%
2021/04/12	25	19.32	1	19.25	19.25	24	7,975	0.30%
2021/04/09	11	19.73	7	19.32	19.55	4	7,956	0.05%
2021/04/08	39	19.89	31	20.04	20.10	8	7,894	0.10%
2021/04/07	2	19.23	5	19.12	18.85	-3	7,808	-0.04%
2021/04/06	28	19.65	15	19.81	19.55	13	7,882	0.16%
2021/04/01	35	18.18	200	18.95	18.95	-165	7,638	-2.16%	大賣/鉅額交易
2021/03/31	1	17.25	0	0.00	17.25	1	7,721	0.01%
2021/03/30	2	17.90	0	0.00	17.95	2	7,698	0.03%
2021/03/29	8	18.23	2	18.20	18.05	6	7,739	0.08%
2021/03/26	12	17.38	0	0.00	17.30	12	7,888	0.15%
2021/03/19	0	0.00	5	18.25	18.20	-5	9,020	-0.06%
2021/03/17	0	0.00	4	17.50	17.50	-4	9,150	-0.04%
2021/03/16	10	17.80	0	0.00	17.40	10	9,459	0.11%
2021/03/10	1	17.70	1	18.10	18.25	0	9,375	0.00%
2021/03/09	1	17.85	0	0.00	17.90	1	9,361	0.01%
2021/03/08	1	17.80	2	17.65	17.70	-1	9,318	-0.01%
2021/03/05	11	17.68	28	17.88	17.00	-17	9,307	-0.18%
2021/03/04	7	19.04	0	0.00	18.60	7	9,217	0.08%
2021/03/03	1	19.30	0	0.00	19.00	1	9,170	0.01%
2021/03/02	1	18.95	11.9	19.08	19.00	-10.9	9,138	-0.12%
2021/02/26	1	19.50	0	0.00	19.40	1	9,089	0.01%
2021/02/25	0	19.60	0	0.00	19.60	0	9,044	0.00%
2021/02/24	5	20.10	2	19.80	19.55	3	8,991	0.03%
2021/02/23	18	20.50	11	20.48	20.40	7	8,908	0.08%
2021/02/22	13	21.07	3	20.50	20.50	10	8,881	0.11%
2021/02/19	22	20.22	10	20.38	20.50	12	8,750	0.14%
2021/02/18	5	20.05	7	20.03	20.30	-2	8,673	-0.02%
2021/02/17	23	18.71	19	18.69	19.20	4	8,467	0.05%
2021/02/04	0	0.00	1	17.80	17.65	-1	8,041	-0.01%
2021/02/03	15	18.11	40	18.00	18.15	-25	7,814	-0.32%
2021/02/02	10	17.56	13	17.43	17.80	-3	7,513	-0.04%
2021/02/01	27	17.53	1	16.60	17.30	26	7,184	0.36%
2021/01/29	14	17.22	8.1	16.95	17.25	5.9	6,736	0.09%
2021/01/28	0	0.00	3	15.70	15.70	-3	6,273	-0.05%
2021/01/20	0	0.00	2	13.80	13.20	-2	5,706	-0.04%
2021/01/15	0	0.00	1	14.20	13.85	-1	5,612	-0.02%
2021/01/12	8	14.27	5	14.95	14.25	3	5,472	0.05%
2021/01/11	2	15.55	6	15.39	15.50	-4	5,381	-0.07%
2021/01/08	4	16.31	0	0.00	15.55	4	5,332	0.08%
2021/01/07	1	15.95	151	16.10	16.35	-150	5,078	-2.95%	大賣/鉅額交易
2021/01/06	0	0.00	23	16.05	15.30	-23	4,837	-0.48%
2021/01/05	10	16.08	3	15.98	15.65	7	4,663	0.15%
2020/12/31	1	15.61	5	15.50	15.45	-4	4,463	-0.09%
2020/12/30	5	16.10	17	15.94	15.60	-12	4,389	-0.27%
2020/12/29	1	15.85	4	15.71	15.45	-3	4,154	-0.07%
2020/12/28	10	15.56	8	15.54	15.60	2	3,966	0.05%
2020/12/25	13	15.90	5	15.66	16.20	8	3,824	0.21%
2020/12/24	5	14.80	0	0.00	14.85	5	3,547	0.14%
2020/12/23	2	14.60	1	14.80	14.80	1	3,472	0.03%
2020/12/22	4	15.19	0	0.00	14.60	4	3,383	0.12%
2020/12/21	22	15.96	25	15.76	15.90	-3	3,177	-0.09%
2020/12/18	3	14.85	19	15.01	15.15	-16	2,860	-0.56%
2020/12/17	90	15.50	2	15.30	15.10	88	2,734	3.22%
2020/12/16	1	14.95	3	15.43	15.55	-2	2,477	-0.08%
2020/12/15	17	14.26	15	15.08	14.15	2	2,259	0.09%
2020/12/14	59	13.33	0	0.00	13.95	59	1,878	3.14%
2020/12/11	0	0.00	11	13.61	12.90	-11	1,771	-0.62%
2020/12/10	26	14.06	9	14.04	14.10	17	1,628	1.04%
2020/12/01	1	13.50	0	0.00	13.05	1	1,236	0.08%
2020/11/30	0	0.00	4	13.28	13.05	-4	1,211	-0.33%
2020/11/27	2	12.60	2	12.75	13.00	0	1,173	0.00%
2020/11/24	4	12.90	0	0.00	12.60	4	1,147	0.35%
2020/11/23	2	13.35	0	0.00	13.50	2	1,120	0.18%
2020/11/19	13	13.76	0	0.00	13.40	13	1,038	1.25%
2020/11/13	0	0.00	1	10.25	10.90	-1	576	-0.17%
2020/11/12	1	10.65	8	10.70	10.60	-7	531	-1.32%
2020/09/24	1	8.72	0	0.00	8.76	1	447	0.22%
2020/09/22	1	9.30	0	0.00	9.30	1	432	0.23%
2020/09/10	1	9.60	0	0.00	9.70	1	437	0.23%
2020/09/09	1	9.90	0	0.00	10.00	1	428	0.23%
2020/08/27	0	0.00	5	9.54	9.68	-5	279	-1.79%
2020/08/12	1	7.85	0	0.00	7.87	1	186	0.54%
2020/07/28	1	7.77	0	0.00	7.70	1	209	0.48%
2020/07/07	0	0.00	1	8.50	8.45	-1	277	-0.36%
2020/06/23	0	0.00	1	8.69	8.54	-1	273	-0.37%
2020/06/19	5	8.79	0	0.00	8.68	5	281	1.77%
2020/06/02	1	7.82	0	0.00	7.98	1	312	0.32%
2020/05/26	0	0.00	1	7.81	7.84	-1	328	-0.30%
2020/05/25	10	7.90	0	0.00	7.90	10	334	2.99%
2020/05/15	2	7.82	0	0.00	7.87	2	357	0.56%
2020/05/14	0	0.00	3	8.05	8.01	-3	367	-0.82%
2020/05/13	1	8.01	0	0.00	8.11	1	368	0.27%
2020/04/23	1	8.01	0	0.00	8.06	1	616	0.16%
2020/04/21	1	8.36	0	0.00	8.25	1	753	0.13%
2020/04/20	1	8.39	0	0.00	8.54	1	870	0.11%
2020/04/17	10	8.50	0	0.00	8.55	10	900	1.11%
2020/04/16	0	0.00	1	8.57	8.53	-1	893	-0.11%
2020/04/15	2	8.83	3	8.90	8.77	-1	893	-0.11%
2020/04/14	0	0.00	2	8.30	8.66	-2	874	-0.23%
2020/04/13	11	7.40	0	0.00	7.88	11	851	1.29%
2020/03/31	1	7.11	0	0.00	7.11	1	840	0.12%
2020/03/30	1	6.88	0	0.00	7.20	1	843	0.12%
2020/03/26	1	6.91	0	0.00	7.33	1	855	0.12%
2020/03/19	42	5.41	0	0.00	5.40	42	844	4.97%
2020/03/18	30	6.00	0	0.00	5.99	30	833	3.60%
2020/03/17	0	0.00	11	6.10	6.28	-11	832	-1.32%
2020/03/13	2	6.61	6	6.63	6.84	-4	832	-0.48%
2020/03/12	3	7.32	3	7.35	7.32	0	814	0.00%
2020/03/10	10	7.85	0	0.00	8.10	10	805	1.24%
2020/03/09	0	8.14	0	0.00	8.14	0	801	0.00%
2020/03/06	0	8.30	0	0.00	8.30	0	798	0.00%
2020/02/21	0	9.20	0	0.00	9.20	0	764	0.00%
2020/02/13	2	9.31	2	9.30	9.20	0	744	0.00%
2020/02/10	0	8.90	0	0.00	8.93	0	741	0.00%
2020/02/07	0	0.00	10	9.28	9.12	-10	733	-1.36%
2020/02/06	10	9.54	0	0.00	9.28	10	721	1.39%
2020/02/05	4	9.61	4	9.64	9.45	0	707	0.00%
2020/02/03	1	8.96	1	9.00	9.00	0	683	0.00%
2020/01/31	0	0.00	8	9.95	9.72	-8	647	-1.23%
2020/01/20	4	11.65	7	11.58	12.00	-3	579	-0.52%
2020/01/17	16	11.20	16	11.00	11.20	0	505	0.00%
2020/01/16	2	11.35	2	11.40	10.95	0	478	0.00%
2020/01/15	3	11.30	4	11.24	11.50	-1	433	-0.23%
2020/01/14	0	0.00	1	11.10	11.10	-1	344	-0.29%
2020/01/06	5	9.20	0	0.00	9.14	5	203	2.46%
2019/12/25	20	9.40	0	0.00	9.35	20	211	9.46%
2019/12/13	3	9.07	3	9.14	9.05	0	202	0.00%
2019/12/11	0	0.00	3	8.90	9.15	-3	196	-1.52%
2019/12/03	0	0.00	1	8.74	8.79	-1	213	-0.47%
2019/11/28	5	8.79	5	8.88	8.82	0	262	0.00%
2019/11/22	1	8.75	1	8.84	8.72	0	265	0.00%
2019/11/18	3	8.64	3	8.68	8.64	0	266	0.00%
2019/11/05	3	9.08	0	0.00	8.90	3	242	1.24%
2019/10/29	1	9.32	1	9.04	9.22	0	268	0.00%
2019/10/28	0	0.00	2	8.86	8.86	-2	269	-0.74%
2019/10/24	1	8.97	1	8.99	8.97	0	271	0.00%
2019/10/22	2	8.90	2	8.93	8.96	0	284	0.00%
2019/10/04	0	0.00	10	9.08	9.34	-10	461	-2.16%
2019/10/03	0	0.00	1	8.84	8.83	-1	460	-0.22%
2019/09/27	3	8.88	2	8.86	8.80	1	477	0.21%
2019/09/04	3	9.97	3	9.98	9.96	0	422	0.00%
2019/09/03	0	0.00	1	9.67	9.65	-1	399	-0.25%
2019/08/29	0	0.00	2	8.39	8.40	-2	375	-0.53%
2019/08/27	2	8.37	0	0.00	8.31	2	374	0.53%
2019/08/23	2	8.81	2	8.90	8.81	0	369	0.00%
2019/08/22	2	8.95	2	9.00	8.96	0	368	0.00%
2019/08/02	2	8.63	2	8.71	8.50	0	364	0.00%
2019/07/30	2	9.52	2	9.51	9.27	0	343	0.00%
2019/07/19	2	9.92	2	9.97	9.81	0	299	0.00%
2019/07/17	3	9.37	0	0.00	9.41	3	280	1.07%
2019/07/16	4	9.57	4	9.73	9.40	0	274	0.00%
2019/07/15	10	9.83	3	9.89	9.85	7	260	2.68%
2019/07/12	2	9.48	3	9.46	9.58	-1	236	-0.42%
2019/07/11	1	9.39	0	0.00	9.26	1	200	0.50%
2019/07/10	1	8.55	0	0.00	8.55	1	159	0.63%
2019/07/05	2	7.84	5	7.95	7.97	-3	131	-2.28%
2019/06/26	1	7.41	1	7.49	7.43	0	140	0.00%
2019/06/20	0	0.00	1	7.53	7.51	-1	152	-0.66%
2019/06/04	4	7.70	3	7.69	7.69	1	163	0.61%
2019/05/31	7	7.76	5	7.81	7.72	2	170	1.18%
2019/05/30	3	7.75	3	7.78	7.76	0	172	0.00%
2019/05/21	2	7.81	2	7.90	7.85	0	193	0.00%
2019/05/08	0	0.00	4	8.37	8.36	-4	200	-2.00%
2019/05/02	2	8.54	2	8.59	8.60	0	192	0.00%
2019/04/22	0	8.54	0	0.00	8.60	0	182	0.00%
2019/04/08	2	8.66	0	0.00	8.80	2	170	1.17%
2019/04/03	0	8.80	0	0.00	8.80	0	166	0.00%
2019/04/02	0	8.66	0	0.00	8.75	0	167	0.00%
2019/03/27	21	8.84	0	0.00	8.85	21	197	10.65%
2019/03/25	0	0.00	1	9.00	8.99	-1	195	-0.51%
2019/03/14	0	9.37	0	0.00	9.37	0	185	0.00%
2019/03/11	4	9.43	0	0.00	9.30	4	183	2.18%
2019/03/08	0	9.39	0	0.00	9.30	0	185	0.00%
2019/03/07	0	9.39	0	0.00	9.30	0	186	0.00%
2019/03/06	0	9.20	0	0.00	9.30	0	185	0.00%
2019/03/05	0	9.43	0	0.00	9.42	0	181	0.00%
2019/03/04	0	9.45	0	0.00	9.37	0	178	0.00%
2019/02/27	1	9.30	1	9.31	9.31	0	176	0.00%
2019/02/25	0	9.30	0	0.00	9.36	0	165	0.00%
2019/02/22	0	9.36	0	0.00	9.27	0	164	0.00%
2019/02/21	0	9.20	0	0.00	9.27	0	165	0.00%
2019/02/20	0	9.26	0	0.00	9.29	0	167	0.00%
2019/02/14	2	8.96	0	0.00	9.20	2	162	1.23%
2019/02/13	0	8.90	0	0.00	8.93	0	156	0.00%
2019/02/11	0	9.00	0	0.00	8.84	0	159	0.00%
2019/01/29	0	8.91	0	0.00	8.91	0	163	0.00%
2019/01/21	0	0.00	2	8.98	8.90	-2	191	-1.05%
2019/01/09	1	8.94	0	0.00	8.94	1	204	0.49%
2019/01/08	0	0.00	1	8.90	8.95	-1	205	-0.49%
2019/01/07	3	8.88	2	8.95	8.90	1	206	0.48%
2018/12/22	2	9.53	2	9.40	9.31	0	247	0.00%
2018/11/28	1	8.63	0	0.00	8.70	1	282	0.35%
2018/11/20	1	8.90	0	0.00	8.77	1	292	0.34%
2018/11/16	0	0.00	2	8.29	8.31	-2	299	-0.67%
2018/11/15	16	8.15	0	0.00	8.18	16	297	5.37%
2018/11/01	2	8.00	2	7.98	8.05	0	307	0.00%
2018/10/25	0	8.10	0	0.00	8.12	0	332	0.00%
2018/10/19	1	8.06	1	8.15	8.15	0	360	0.00%
2018/10/11	0	0.00	2	8.30	8.30	-2	396	-0.50%
2018/10/08	3	9.47	0	0.00	9.25	3	373	0.80%
2018/09/26	2	10.20	2	10.20	10.15	0	445	0.00%
2018/09/20	3	9.97	3	9.98	10.10	0	437	0.00%
2018/09/10	6	9.62	6	9.66	9.48	0	413	0.00%
2018/09/07	10	10.20	0	0.00	10.25	10	402	2.48%
2018/08/28	8	10.48	3	10.55	10.55	5	472	1.06%
2018/08/20	30	10.35	0	0.00	10.30	30	713	4.20%
2018/08/17	1	10.30	0	0.00	10.30	1	714	0.14%
2018/07/24	1	10.60	0	0.00	10.65	1	663	0.15%
2018/07/19	1	10.55	0	0.00	10.50	1	676	0.15%
2018/07/06	2	10.40	2	10.45	10.50	0	807	0.00%
2018/07/05	2	11.25	0	0.00	11.05	2	807	0.25%
2018/06/27	1	12.65	0	0.00	12.60	1	904	0.11%
2018/06/19	1	12.95	0	0.00	12.90	1	968	0.10%
2018/06/04	1	14.25	4	14.14	14.35	-3	963	-0.31%
2018/06/01	1	14.05	0	0.00	14.05	1	852	0.12%
2018/05/24	0	0.00	1	13.05	13.05	-1	896	-0.11%
2018/05/21	10	13.15	10	12.95	13.00	0	941	0.00%
2018/05/18	1	13.15	0	0.00	12.95	1	949	0.11%
2018/05/16	0	0.00	30	12.75	12.70	-30	969	-3.10%
2018/05/14	0	0.00	37	12.95	12.90	-37	1,054	-3.51%
2018/05/10	0	0.00	29	12.95	12.95	-29	1,055	-2.75%
2018/05/09	0	0.00	36	12.80	12.85	-36	1,060	-3.40%
2018/05/08	1	12.80	0	0.00	12.80	1	1,074	0.09%
2018/05/07	30	12.75	1	12.85	12.80	29	1,084	2.67%
2018/05/04	0	0.00	2	12.90	12.95	-2	1,090	-0.18%
2018/05/02	31	13.00	1	13.15	12.85	30	1,167	2.57%
2018/04/25	1	13.75	0	0.00	13.80	1	1,264	0.08%
2018/04/23	2	14.25	0	0.00	14.25	2	1,343	0.15%
2018/04/20	1	14.15	7	13.76	14.05	-6	1,338	-0.45%
2018/04/19	3	13.45	1	13.45	13.50	2	1,415	0.14%
2018/04/18	1	12.75	0	0.00	12.75	1	1,563	0.06%
2018/04/13	0	0.00	5	13.20	13.10	-5	1,998	-0.25%
2018/04/12	10	13.05	1	13.05	13.10	9	2,381	0.38%
2018/04/11	0	0.00	1	13.15	13.15	-1	2,428	-0.04%
2018/04/10	12	12.58	0	0.00	12.55	12	2,432	0.49%
2018/04/09	7	12.96	1	13.30	12.65	6	2,464	0.24%
2018/04/03	1	13.75	0	0.00	13.55	1	2,562	0.04%
2018/04/02	1	13.45	9	13.60	13.40	-8	2,599	-0.31%
2018/03/31	1	14.15	0	0.00	14.10	1	2,575	0.04%
2018/03/30	0	0.00	4	14.60	14.65	-4	2,575	-0.16%
2018/03/29	1	14.40	0	0.00	14.40	1	2,640	0.04%
2018/03/27	30	14.60	0	0.00	14.65	30	2,835	1.06%
2018/03/26	1	14.50	0	0.00	14.45	1	2,841	0.04%
2018/03/21	0	15.60	0	0.00	15.60	0	2,816	0.00%
2018/03/19	0	15.55	0	0.00	15.60	0	2,840	0.00%
2018/03/15	0	15.60	0	0.00	15.60	0	2,847	0.00%
2018/03/12	5	15.46	0	0.00	15.45	5	2,889	0.17%
2018/03/09	0	0.00	14	15.70	15.80	-14	2,878	-0.49%
2018/03/06	0	0.00	1	16.55	16.15	-1	2,899	-0.03%
2018/03/05	1	16.35	0	0.00	16.30	1	2,901	0.03%
2018/03/01	14	16.90	0	0.00	16.95	14	2,797	0.50%
2018/02/27	3	17.10	3	16.70	16.60	0	2,797	0.00%
2018/02/23	13	16.81	0	0.00	16.70	13	2,807	0.46%
2018/02/22	10	16.40	0	0.00	16.40	10	2,809	0.36%
2018/02/12	2	15.50	0	0.00	15.30	2	2,806	0.07%
2018/02/06	2	16.15	0	0.00	15.50	2	3,028	0.07%
2018/02/02	0	0.00	2	17.15	17.05	-2	3,097	-0.06%
2018/01/31	0	17.25	0	0.00	17.10	0	3,175	0.00%
2018/01/30	0	0.00	1	17.25	17.30	-1	3,186	-0.03%
2018/01/29	0	17.20	10	17.40	17.35	-10	3,213	-0.31%
2018/01/26	5	17.35	1	17.20	17.30	4	3,270	0.12%
2018/01/25	11	17.46	4	17.44	17.30	7	3,534	0.20%
2018/01/24	0	0.00	3	17.00	16.90	-3	3,534	-0.08%
2018/01/23	31	16.99	11	16.84	16.70	20	3,656	0.55%
2018/01/22	0	0.00	5	16.90	17.15	-5	3,661	-0.14%
2018/01/19	29	17.11	5	17.15	16.95	24	3,707	0.65%
2018/01/18	1	17.40	0	0.00	17.20	1	3,742	0.03%
2018/01/17	0	0.00	1	17.40	17.30	-1	3,948	-0.03%
2018/01/16	0	0.00	1	17.85	17.90	-1	3,965	-0.03%
2018/01/15	3	17.98	13	18.37	17.90	-10	3,963	-0.25%
2018/01/12	7	19.26	3	19.37	19.10	4	3,855	0.10%
2018/01/11	51	19.15	3	18.95	18.85	48	3,730	1.29%
2018/01/10	65	18.97	7	19.00	18.85	58	3,689	1.57%
2018/01/09	9	19.47	23	19.37	19.00	-14	3,714	-0.38%
2018/01/08	42	19.18	9	19.13	19.25	33	3,561	0.93%
2018/01/05	0	0.00	1	18.20	17.90	-1	3,285	-0.03%
2018/01/03	2	18.10	0	0.00	17.90	2	3,271	0.06%
2018/01/02	3	18.20	0	0.00	18.10	3	3,251	0.09%