建錩 (5014)-元大-汐止券商分點個股進出

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
13.55
漲跌
▲0.15
漲幅
+1.12%
成交量
180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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	0	13.68	0	0.00	13.50	0	259	0.00%
2024/04/19	0	0.00	1	13.50	13.50	-1	254	-0.39%
2024/04/17	0	0.00	10	13.21	13.35	-10	243	-4.11%
2024/04/15	1	13.35	0	0.00	13.30	1	239	0.42%
2024/04/10	1	13.45	0	0.00	13.50	1	231	0.43%
2024/04/09	2.1	13.32	1	13.65	13.65	1.1	227	0.47%
2024/04/02	2	12.80	0	0.00	12.80	2	200	1.00%
2024/03/28	1	12.80	0	0.00	12.90	1	214	0.47%
2024/03/27	0	0.00	0.5	13.00	12.90	-0.5	218	-0.22%
2024/03/25	3	13.00	0	0.00	13.00	3	226	1.32%
2024/03/22	0	13.05	0	0.00	13.05	0	238	0.00%
2024/03/19	0	0.00	3	12.80	12.80	-3	330	-0.91%
2024/03/15	0	0.00	0	13.05	12.90	0	326	0.00%
2024/03/12	0	0.00	1.1	13.30	13.25	-1.1	321	-0.34%
2024/03/11	0	0.00	5	13.20	13.25	-5	320	-1.56%
2024/03/04	0	13.80	1	13.90	13.90	-1	310	-0.32%
2024/02/27	0	14.10	0	0.00	13.70	0	306	0.01%
2024/02/21	0	0.00	5	14.25	14.15	-5	306	-1.63%
2024/01/31	7	13.54	0	0.00	13.50	7	302	2.31%
2024/01/16	2	14.00	0	0.00	13.95	2	312	0.64%
2023/12/19	2	14.70	0	0.00	14.95	2	282	0.71%
2023/12/18	1	15.20	1	15.45	15.20	0	271	0.00%
2023/12/15	10	14.93	17	15.12	15.00	-7	236	-2.97%
2023/12/14	5	14.05	0	0.00	14.05	5	174	2.86%
2023/12/13	1	14.10	0	0.00	14.05	1	175	0.57%
2023/12/04	3	14.10	0	0.00	14.10	3	168	1.78%
2023/12/01	7	14.15	0	0.00	14.10	7	165	4.24%
2023/11/30	4	14.13	0	0.00	14.15	4	164	2.43%
2023/10/31	0	0.00	3	13.10	13.00	-3	185	-1.62%
2023/10/19	2	12.60	0	0.00	12.80	2	247	0.81%
2023/10/16	1	13.00	0	0.00	12.90	1	254	0.39%
2023/10/02	4	13.05	0	0.00	13.05	4	299	1.34%
2023/09/21	3	13.53	0	0.00	13.40	3	313	0.96%
2023/09/12	0	0.00	4	13.60	13.60	-4	332	-1.20%
2023/09/08	1	13.70	0	0.00	13.65	1	345	0.29%
2023/08/29	5	13.25	0	0.00	13.35	5	393	1.27%
2023/08/16	0	0.00	5	13.05	13.05	-5	418	-1.19%
2023/08/14	2	13.10	0	0.00	12.90	2	409	0.49%
2023/08/11	0.1	13.30	0	0.00	13.45	0.1	405	0.02%
2023/08/10	1	13.85	0	0.00	13.70	1	399	0.25%
2023/08/09	1	14.15	1	14.10	14.00	0	397	0.00%
2023/08/08	2	14.30	0	0.00	14.25	2	395	0.51%
2023/08/04	5	14.40	0	0.00	14.45	5	403	1.24%
2023/08/02	8	14.69	19	14.80	14.45	-11	410	-2.68%
2023/08/01	1	14.45	0	0.00	14.40	1	400	0.25%
2023/07/31	5	14.50	0	0.00	14.40	5	398	1.25%
2023/07/18	5	14.80	0	0.00	14.80	5	372	1.34%
2023/07/14	1	14.80	10	14.85	14.80	-9	390	-2.30%
2023/07/13	1	14.40	0	0.00	14.45	1	388	0.26%
2023/07/12	11	14.68	0	0.00	14.50	11	388	2.83%
2023/07/10	1	15.05	0	0.00	15.05	1	388	0.26%
2023/07/06	2	15.30	0	0.00	15.40	2	391	0.51%
2023/07/04	9	15.40	0	0.00	15.45	9	399	2.25%
2023/06/28	2	15.40	0	0.00	15.50	2	417	0.48%
2023/06/20	1	15.45	0	0.00	15.40	1	448	0.22%
2023/06/13	5	15.30	0	0.00	15.25	5	470	1.06%
2023/06/12	13	15.67	0	0.00	15.60	13	455	2.85%
2023/06/05	0	0.00	1	16.10	16.15	-1	511	-0.20%
2023/06/02	3	15.90	0	0.00	15.85	3	521	0.57%
2023/05/24	0	0.00	2	16.15	16.10	-2	586	-0.34%
2023/05/19	2	15.88	0	0.00	15.90	2	612	0.33%
2023/05/11	1	15.50	0	0.00	15.50	1	732	0.14%
2023/05/09	4	16.00	0	0.00	16.00	4	755	0.53%
2023/05/08	0	0.00	3	16.30	16.35	-3	767	-0.39%
2023/04/27	0	0.00	4	15.90	15.90	-4	1,082	-0.37%
2023/04/26	0	15.95	0	0.00	15.85	0	1,099	0.00%
2023/04/25	4	16.03	0	0.00	15.80	4	1,127	0.35%
2023/04/24	2	16.20	0	0.00	16.35	2	1,184	0.17%
2023/04/21	5	16.32	0	0.00	16.20	5	1,202	0.42%
2023/04/20	3	16.83	0	0.00	16.70	3	1,233	0.24%
2023/04/14	0	0.00	5	17.10	17.05	-5	1,339	-0.37%
2023/04/13	2	17.20	0	0.00	17.10	2	1,353	0.15%
2023/04/11	1	17.20	0	0.00	17.30	1	1,500	0.07%
2023/04/10	0	0.00	5	17.10	17.25	-5	1,587	-0.31%
2023/03/31	3	17.00	30	17.10	17.10	-27	1,990	-1.36%
2023/03/30	0	0.00	36	16.95	16.95	-36	2,408	-1.49%
2023/03/29	3	17.17	0	0.00	17.10	3	2,517	0.12%
2023/03/28	3	17.25	0	0.00	17.25	3	2,553	0.12%
2023/03/24	1	17.50	2	17.80	17.65	-1	2,680	-0.04%
2023/03/23	1	17.60	3	17.60	17.55	-2	2,829	-0.07%
2023/03/21	0	0.00	3	17.72	17.70	-3	3,009	-0.10%
2023/03/17	2	17.30	59	17.33	17.45	-57	3,024	-1.88%
2023/03/16	10	17.50	2	17.20	17.20	8	3,029	0.26%
2023/03/15	3	17.83	0	0.00	17.85	3	3,019	0.10%
2023/03/14	12	17.79	12	17.98	17.65	0	3,027	0.00%
2023/03/13	3	17.83	1	18.00	18.00	2	3,028	0.07%
2023/03/09	2	18.03	20	17.80	17.90	-18	3,005	-0.60%
2023/03/08	2	18.03	4	18.10	18.10	-2	3,004	-0.07%
2023/03/07	0	0.00	7	18.20	18.20	-7	3,008	-0.23%
2023/03/06	0	0.00	1	18.05	17.95	-1	3,000	-0.03%
2023/03/01	1	17.45	0	0.00	17.50	1	2,999	0.03%
2023/02/24	12	17.60	3	17.70	17.65	9	2,998	0.30%
2023/02/23	1	17.85	2	17.95	17.85	-1	2,999	-0.03%
2023/02/21	0	0.00	1	18.10	17.95	-1	3,075	-0.03%
2023/02/17	1	17.85	0	0.00	17.85	1	3,385	0.03%
2023/02/13	3	17.72	5	17.60	17.85	-2	3,433	-0.06%
2023/02/10	8	17.78	5	18.13	17.55	3	3,420	0.09%
2023/02/08	6	18.67	0	0.00	18.60	6	3,337	0.18%
2023/02/07	0	0.00	1	18.45	18.50	-1	3,312	-0.03%
2023/02/03	1	18.55	1	18.60	18.50	0	3,296	0.00%
2023/02/01	0	0.00	1	18.90	19.00	-1	3,239	-0.03%
2023/01/31	5	18.86	2	18.93	18.90	3	3,174	0.09%
2023/01/30	1	18.50	3	18.57	18.50	-2	3,068	-0.07%
2023/01/17	1	18.25	2	18.40	18.25	-1	3,011	-0.03%
2023/01/16	0	0.00	32	18.31	18.40	-32	2,991	-1.07%
2023/01/13	10	18.40	10	18.25	18.20	0	2,969	0.00%
2023/01/12	4	18.46	4	18.54	18.25	0	2,941	0.00%
2023/01/11	0	0.00	1	18.20	18.00	-1	2,877	-0.03%
2023/01/10	1	18.00	0	0.00	18.00	1	2,865	0.03%
2023/01/09	20	18.55	0	0.00	18.50	20	2,835	0.71%
2023/01/06	0	0.00	18	18.35	18.50	-18	2,819	-0.64%
2023/01/05	1	18.40	15	18.83	18.40	-14	2,830	-0.49%
2023/01/04	10	18.35	2	18.60	18.45	8	2,767	0.29%
2022/12/30	11	18.71	11	18.63	18.55	0	2,718	0.00%
2022/12/29	0	0.00	1	18.10	18.20	-1	2,586	-0.04%
2022/12/28	3	18.52	1	18.70	18.35	2	2,561	0.08%
2022/12/27	1	18.20	2	18.20	18.25	-1	2,475	-0.04%
2022/12/26	8	18.54	3	18.43	18.50	5	2,437	0.21%
2022/12/23	12	19.33	5	18.70	18.95	7	2,347	0.30%
2022/12/22	27	18.28	37	18.67	18.55	-10	2,085	-0.48%
2022/12/21	0	0.00	26	18.11	18.15	-26	1,682	-1.55%
2022/12/20	3	16.58	0	0.00	16.50	3	1,565	0.19%
2022/12/19	16	16.92	0	0.00	17.00	16	1,535	1.04%
2022/12/16	7	17.44	0	0.00	17.10	7	1,473	0.48%
2022/12/15	4	17.21	7	17.36	17.25	-3	1,396	-0.21%
2022/12/14	6	16.87	15	16.76	16.50	-9	1,231	-0.73%
2022/12/13	0	0.00	12	16.34	16.45	-12	1,110	-1.08%
2022/12/12	6	15.59	0	0.00	15.70	6	1,047	0.57%
2022/12/09	12	16.04	0	0.00	16.00	12	1,042	1.15%
2022/12/08	0	0.00	11	16.21	16.25	-11	1,029	-1.07%
2022/12/07	2	15.95	0	0.00	15.95	2	1,010	0.20%
2022/12/06	14	16.06	0	0.00	16.00	14	1,007	1.39%
2022/12/05	0	0.00	3	16.38	16.35	-3	998	-0.30%
2022/11/30	1	16.10	1	16.10	16.10	0	987	0.00%
2022/11/29	0	0.00	1	15.90	16.00	-1	982	-0.10%
2022/11/28	1	15.50	0	0.00	15.65	1	983	0.10%
2022/11/24	3	15.70	0	0.00	15.70	3	966	0.31%
2022/11/23	0	0.00	1	15.60	15.60	-1	957	-0.10%
2022/11/21	1	16.00	0	0.00	15.95	1	940	0.11%
2022/11/18	1	16.20	1	16.05	16.00	0	933	0.00%
2022/11/17	1	16.20	0	0.00	16.65	1	903	0.11%
2022/11/16	19	16.47	25	16.46	16.60	-6	854	-0.70%
2022/11/15	3	15.48	10	15.61	15.70	-7	623	-1.12%
2022/11/14	0	0.00	1	14.15	14.30	-1	541	-0.18%
2022/11/11	0	0.00	1	14.45	13.95	-1	546	-0.18%
2022/11/10	1	13.95	4	13.98	13.80	-3	546	-0.55%
2022/11/09	0	0.00	3	13.10	13.30	-3	527	-0.57%
2022/11/07	3	12.85	0	0.00	13.05	3	670	0.45%
2022/11/04	1	12.70	0	0.00	12.80	1	691	0.14%
2022/10/31	1	12.20	0	0.00	12.20	1	717	0.14%
2022/10/28	3	12.20	0	0.00	12.20	3	730	0.41%
2022/10/26	1	12.45	0	0.00	12.35	1	775	0.13%
2022/10/25	1	12.60	0	0.00	12.55	1	843	0.12%
2022/10/20	8	12.52	0	0.00	12.70	8	891	0.90%
2022/10/13	3	12.28	0	0.00	12.15	3	894	0.34%
2022/10/06	0	0.00	3	14.35	14.35	-3	907	-0.33%
2022/10/05	3	14.70	0	0.00	14.35	3	914	0.33%
2022/10/04	0	0.00	3	14.40	14.45	-3	921	-0.33%
2022/09/30	1	13.50	0	0.00	14.00	1	936	0.11%
2022/09/28	1	14.50	0	0.00	13.50	1	933	0.11%
2022/09/27	4	14.81	0	0.00	14.75	4	926	0.43%
2022/09/26	4	15.23	3	15.10	14.75	1	934	0.11%
2022/09/21	1	16.00	0	0.00	15.90	1	954	0.10%
2022/09/20	1	16.00	0	0.00	16.10	1	957	0.10%
2022/09/07	1	16.00	0	0.00	15.85	1	1,065	0.09%
2022/09/06	3	15.92	0	0.00	15.80	3	1,073	0.28%
2022/09/02	1	16.50	0	0.00	16.25	1	1,118	0.09%
2022/08/29	1	16.70	0	0.00	16.75	1	1,194	0.08%
2022/08/24	2	17.10	0	0.00	17.25	2	1,195	0.17%
2022/08/19	0	0.00	1	17.20	17.25	-1	1,231	-0.08%
2022/08/17	3	16.95	0	0.00	16.90	3	1,216	0.25%
2022/08/16	0	0.00	9	16.85	16.80	-9	1,210	-0.74%
2022/08/15	6	16.73	5	16.85	16.85	1	1,213	0.08%
2022/08/12	12	16.89	2	16.90	16.85	10	1,200	0.83%
2022/08/11	0	0.00	2	18.23	18.20	-2	1,097	-0.18%
2022/08/09	0	0.00	3	17.63	17.90	-3	1,098	-0.27%
2022/08/08	0	0.00	1	17.75	17.55	-1	1,120	-0.09%
2022/08/04	1	17.05	0	0.00	17.60	1	1,385	0.07%
2022/08/03	2	17.63	0	0.00	17.25	2	1,428	0.14%
2022/08/02	6	17.96	1	17.80	17.80	5	1,428	0.35%
2022/08/01	2	18.28	5	17.92	18.35	-3	1,424	-0.21%
2022/07/27	2	17.73	22	17.70	17.75	-20	1,354	-1.48%
2022/07/22	0	0.00	1	18.15	18.05	-1	1,355	-0.07%
2022/07/21	0	0.00	3	18.17	18.10	-3	1,375	-0.22%
2022/07/20	0	0.00	9	18.07	17.95	-9	1,395	-0.64%
2022/07/19	5	17.55	0	0.00	17.85	5	1,434	0.35%
2022/07/12	0	0.00	4	16.60	16.60	-4	1,677	-0.24%
2022/07/06	2	16.03	0	0.00	15.80	2	2,574	0.08%
2022/07/04	1	16.00	0	0.00	16.15	1	2,613	0.04%
2022/07/01	9	16.29	0	0.00	16.00	9	2,630	0.34%
2022/06/30	8	16.96	0	0.00	16.80	8	2,618	0.31%
2022/06/27	0	0.00	0.9	17.90	18.05	-0.9	2,639	-0.03%
2022/06/24	10	17.38	0.1	17.40	17.40	9.9	2,659	0.37%
2022/06/23	3	17.55	0	0.00	17.10	3	2,672	0.11%
2022/06/20	1	18.20	0	0.00	18.00	1	2,756	0.04%
2022/06/17	3	19.07	0	0.00	19.20	3	2,840	0.11%
2022/06/15	0	0.00	2	19.80	19.70	-2	2,870	-0.07%
2022/06/14	1	19.70	21	19.51	19.70	-20	2,873	-0.70%
2022/06/13	2	20.20	1	20.40	20.05	1	2,866	0.03%
2022/06/10	6	20.76	2	20.80	20.65	4	2,861	0.14%
2022/06/09	0	0.00	1	19.80	19.85	-1	2,801	-0.04%
2022/06/07	0	0.00	1	19.90	19.85	-1	2,865	-0.03%
2022/06/06	22	19.80	1	19.80	19.80	21	2,886	0.73%
2022/06/02	1	19.65	0	0.00	19.70	1	2,976	0.03%
2022/05/31	3	19.92	0	0.00	19.80	3	3,059	0.10%
2022/05/30	1	20.20	0	0.00	20.15	1	3,066	0.03%
2022/05/27	0	20.20	0	0.00	20.15	0	3,116	0.00%
2022/05/24	7	20.14	1	20.35	19.85	6	3,369	0.18%
2022/05/20	10	20.20	10	19.95	19.90	0	3,667	0.00%
2022/05/19	6	19.46	0	0.00	19.65	6	3,726	0.16%
2022/05/17	0	0.00	11	19.94	19.80	-11	3,711	-0.30%
2022/05/13	10	19.55	7	20.04	19.55	3	3,708	0.08%
2022/05/12	22	20.15	25	19.94	19.25	-3	3,663	-0.08%
2022/05/11	0	0.00	8	19.59	19.95	-8	3,439	-0.23%
2022/05/10	12	17.94	11	18.05	18.15	1	3,395	0.03%
2022/05/09	1	18.45	10	18.05	18.15	-9	3,402	-0.26%
2022/05/06	5	19.09	0	0.00	19.25	5	3,403	0.15%
2022/05/03	4	19.51	0	0.00	19.65	4	3,440	0.12%
2022/04/28	10	19.75	0	0.00	19.85	10	3,461	0.29%
2022/04/27	12	19.45	10	19.05	19.40	2	3,466	0.06%
2022/04/26	1	20.20	0	0.00	20.00	1	3,457	0.03%
2022/04/25	8	20.49	1	20.30	20.30	7	3,438	0.20%
2022/04/22	0	0.00	2	21.60	21.60	-2	3,415	-0.06%
2022/04/21	4	22.03	40	21.93	21.70	-36	3,395	-1.06%
2022/04/20	7	22.51	1	22.80	22.40	6	3,372	0.18%
2022/04/19	2	22.95	10	23.10	22.95	-8	3,322	-0.24%
2022/04/18	27	23.34	2	24.20	22.90	25	3,297	0.76%
2022/04/15	32	24.02	5	24.13	23.70	27	3,217	0.84%
2022/04/14	16	23.42	6	23.63	24.20	10	2,977	0.34%
2022/04/13	2	22.13	4.3	23.16	23.75	-2.3	2,554	-0.09%
2022/04/12	0	0.00	39	21.60	21.60	-39	2,363	-1.65%
2022/04/08	0	0.00	5	21.24	21.40	-5	2,321	-0.22%
2022/04/07	0	0.00	1	20.70	20.70	-1	2,313	-0.04%
2022/04/06	0	0.00	3	20.95	20.95	-3	2,295	-0.13%
2022/04/01	3	20.60	0	0.00	21.00	3	2,306	0.13%
2022/03/29	8	21.29	0	0.00	21.20	8	2,313	0.35%
2022/03/25	7	21.69	0	0.00	21.95	7	2,321	0.30%
2022/03/24	1	22.20	2	22.23	22.15	-1	2,321	-0.04%
2022/03/23	9	21.91	0	0.00	21.90	9	2,321	0.39%
2022/03/22	72	22.01	4	22.20	22.25	68	2,301	2.96%
2022/03/21	4	21.58	6	21.99	21.50	-2	2,223	-0.09%
2022/03/15	0	0.00	2	21.75	21.25	-2	2,248	-0.09%
2022/03/14	0	0.00	2	21.80	21.80	-2	2,293	-0.09%
2022/03/11	2	21.50	9	21.57	21.50	-7	2,324	-0.30%
2022/03/10	0	0.00	11	21.17	21.35	-11	2,309	-0.48%
2022/03/08	27	21.08	18	21.25	20.50	9	2,309	0.39%
2022/03/07	12	21.38	2	21.65	21.10	10	2,229	0.45%
2022/03/04	4	21.65	3	21.67	21.60	1	2,207	0.05%
2022/03/02	2	21.95	102	21.73	21.75	-100	2,262	-4.42%	大賣/
2022/03/01	108	21.86	9	21.87	21.75	99	2,301	4.30%	大買/
2022/02/25	1	20.85	1	21.00	20.90	0	2,297	0.00%
2022/02/24	3	20.32	1	21.00	20.20	2	2,318	0.09%
2022/02/23	0	0.00	10	21.12	21.05	-10	2,286	-0.44%
2022/02/22	3	20.97	8	21.26	21.20	-5	2,230	-0.22%
2022/02/21	7	20.50	3	20.40	20.60	4	2,015	0.20%
2022/02/18	3	19.35	0	0.00	19.35	3	1,980	0.15%
2022/02/15	2	19.23	0	0.00	19.20	2	2,082	0.10%
2022/02/10	0	0.00	1	20.20	20.35	-1	2,257	-0.04%
2022/02/09	0	0.00	6	20.61	20.40	-6	2,378	-0.25%
2022/02/07	0	0.00	3	19.20	19.75	-3	2,369	-0.13%
2022/01/26	1	19.00	0	0.00	18.95	1	2,382	0.04%
2022/01/25	0	0.00	3	19.35	19.00	-3	2,426	-0.12%
2022/01/24	1	19.60	0	0.00	19.40	1	2,430	0.04%
2022/01/21	1	20.15	1	20.05	19.75	0	2,451	0.00%
2022/01/19	2	19.58	0	0.00	19.60	2	2,437	0.08%
2022/01/18	2	19.93	0	0.00	19.90	2	2,442	0.08%
2022/01/17	0	0.00	1.6	19.76	20.00	-1.6	2,457	-0.06%
2022/01/14	1	19.90	4	19.94	19.90	-3	2,521	-0.12%
2022/01/13	0	0.00	1	20.20	20.35	-1	2,595	-0.04%
2022/01/11	15	20.01	0	0.00	19.85	15	2,605	0.58%
2022/01/07	1	20.40	0	0.00	20.40	1	2,627	0.04%
2022/01/04	0	0.00	1	20.95	20.95	-1	2,704	-0.04%
2022/01/03	1	21.00	0	0.00	21.20	1	2,720	0.04%
2021/12/28	0	0.00	20	21.40	21.35	-20	2,792	-0.72%
2021/12/24	1	22.00	0	0.00	21.70	1	2,882	0.03%
2021/12/22	4	22.18	11	22.30	22.00	-7	2,961	-0.24%
2021/12/21	6	22.28	0	0.00	22.45	6	2,987	0.20%
2021/12/17	5	22.65	0	0.00	22.30	5	2,994	0.17%
2021/12/16	20	22.25	0	0.00	22.15	20	3,013	0.66%
2021/12/14	0	0.00	1	22.15	22.60	-1	3,209	-0.03%
2021/12/13	1	22.60	0	0.00	22.55	1	3,373	0.03%
2021/12/08	1	22.20	2	22.85	22.25	-1	3,985	-0.03%
2021/12/07	2	22.65	8	22.36	22.60	-6	4,084	-0.15%
2021/12/06	7	21.84	5	21.75	21.90	2	4,100	0.05%
2021/12/03	6	21.68	1	21.70	21.60	5	4,293	0.12%
2021/12/02	2	21.00	5	21.10	21.10	-3	4,331	-0.07%
2021/12/01	6	20.82	11	20.65	21.10	-5	4,398	-0.11%
2021/11/30	1	20.80	0	0.00	20.80	1	4,515	0.02%
2021/11/29	5	20.69	2	20.80	20.80	3	4,605	0.07%
2021/11/26	2	21.60	4	22.40	21.55	-2	4,904	-0.04%
2021/11/25	3	22.87	0	0.00	22.75	3	5,144	0.06%
2021/11/24	11	23.28	6	23.33	23.20	5	5,171	0.10%
2021/11/23	0	0.00	5	22.30	21.75	-5	5,073	-0.10%
2021/11/22	0	0.00	6	21.40	21.40	-6	5,175	-0.12%
2021/11/17	0	0.00	5	22.15	21.85	-5	5,282	-0.09%
2021/11/15	0	0.00	1	21.95	22.00	-1	5,368	-0.02%
2021/11/11	5	21.55	5	22.35	21.50	0	5,461	0.00%
2021/11/08	10	22.00	26	21.74	21.55	-16	5,477	-0.29%
2021/11/05	5	20.55	0	0.00	20.55	5	5,445	0.09%
2021/11/04	4	20.80	2	20.98	20.80	2	5,501	0.04%
2021/11/03	0	0.00	8	21.18	21.10	-8	5,576	-0.14%
2021/11/02	15	20.67	4	20.95	20.35	11	5,609	0.20%
2021/10/28	1	21.45	0	0.00	21.45	1	5,732	0.02%
2021/10/26	1	21.30	0	0.00	21.30	1	6,019	0.02%
2021/10/22	8	21.05	0	0.00	21.15	8	6,406	0.12%
2021/10/21	3	22.00	1.1	22.20	22.25	2	6,505	0.03%
2021/10/19	0	0.00	10	20.97	21.15	-10	6,743	-0.15%
2021/10/15	5	20.55	0	0.00	20.85	5	7,524	0.07%
2021/10/14	0	0.00	1	20.10	20.30	-1	8,194	-0.01%
2021/10/13	2	20.00	0	0.00	20.05	2	8,545	0.02%
2021/10/12	8	21.08	0	0.00	20.55	8	8,867	0.09%
2021/10/07	0	0.00	1	20.55	20.95	-1	9,363	-0.01%
2021/10/05	0	0.00	6	20.89	21.20	-6	10,689	-0.06%
2021/10/04	32	20.84	53	20.80	20.30	-21	11,319	-0.19%
2021/10/01	1	22.20	2	22.25	22.50	-1	11,874	-0.01%
2021/09/30	0	0.00	1	23.00	23.40	-1	12,189	-0.01%
2021/09/29	2	22.68	3	22.60	22.40	-1	12,732	-0.01%
2021/09/28	0	0.00	88	22.97	22.75	-88	13,401	-0.66%
2021/09/27	2	23.60	0	0.00	23.40	2	14,104	0.01%
2021/09/24	2	23.90	0	0.00	23.85	2	15,129	0.01%
2021/09/23	1	23.90	0	0.00	23.80	1	15,830	0.01%
2021/09/22	4	24.06	9	23.80	23.80	-5	16,864	-0.03%
2021/09/17	8	25.38	4	25.88	25.65	4	17,104	0.02%
2021/09/16	24	25.60	19	25.96	25.35	5	17,519	0.03%
2021/09/15	3	25.10	12	25.24	25.20	-9	17,415	-0.05%
2021/09/14	8	25.55	3	25.40	25.70	5	17,573	0.03%
2021/09/13	50	26.44	18	26.36	26.35	32	17,574	0.18%
2021/09/10	9	25.31	7	25.15	25.05	2	17,115	0.01%
2021/09/09	5	23.91	3	24.42	24.65	2	16,975	0.01%
2021/09/08	8	24.51	60	23.98	23.80	-52	16,936	-0.31%
2021/09/07	2	24.00	4	23.60	23.75	-2	16,763	-0.01%
2021/09/06	1	24.30	0	0.00	24.30	1	16,726	0.01%
2021/09/03	0	0.00	6	25.10	24.60	-6	16,653	-0.04%
2021/09/02	55	25.03	0	0.00	24.75	55	16,563	0.33%
2021/09/01	8	26.00	44	25.60	25.90	-36	16,478	-0.22%
2021/08/31	90	25.33	38	25.11	25.35	52	16,164	0.32%
2021/08/30	35	24.07	0	0.00	23.95	35	15,885	0.22%
2021/08/27	0	0.00	1	23.30	23.70	-1	15,848	-0.01%
2021/08/26	1	23.70	0	0.00	23.05	1	15,825	0.01%
2021/08/25	1	22.40	0	0.00	22.65	1	15,814	0.01%
2021/08/24	2	22.00	2	22.15	22.75	0	15,822	0.00%
2021/08/23	0	0.00	1	22.60	22.55	-1	15,888	-0.01%
2021/08/20	2	21.35	33	21.42	21.15	-31	16,038	-0.19%
2021/08/19	12	20.83	21	22.11	20.70	-9	16,115	-0.06%
2021/08/18	0	0.00	2	21.10	22.60	-2	16,065	-0.01%
2021/08/17	0	0.00	2	22.70	21.45	-2	16,001	-0.01%
2021/08/16	5	23.25	31	23.17	22.85	-26	15,973	-0.16%
2021/08/13	12	23.89	0	0.00	23.60	12	16,000	0.07%
2021/08/12	0	0.00	10	24.25	24.65	-10	15,995	-0.06%
2021/08/11	1	24.35	0.2	23.15	22.85	0.8	15,976	0.01%
2021/08/10	11	24.14	2	23.45	23.45	9	15,967	0.06%
2021/08/09	3	24.88	1	24.85	24.50	2	15,973	0.01%
2021/08/06	0	0.00	46	24.35	24.50	-46	16,014	-0.29%
2021/08/05	2	24.63	4.1	24.90	24.50	-2.1	16,087	-0.01%
2021/08/04	2	25.80	11	25.96	25.80	-9	16,209	-0.06%
2021/08/03	4	26.59	1.2	26.65	26.55	2.8	16,777	0.02%
2021/08/02	4	26.79	13	26.40	27.10	-9	17,094	-0.05%
2021/07/30	5	26.55	21	26.21	26.00	-16	17,130	-0.09%
2021/07/29	80	26.87	4	26.70	26.85	76	17,412	0.44%
2021/07/28	35	25.73	16	25.85	25.65	19	17,922	0.11%
2021/07/27	81	25.84	11	25.60	25.35	70	17,947	0.39%
2021/07/26	25	26.67	23	26.63	26.35	2	18,560	0.01%
2021/07/23	4	26.31	6	26.47	26.30	-2	18,804	-0.01%
2021/07/22	3	25.00	31	25.25	25.30	-28	18,623	-0.15%
2021/07/21	87	27.88	60	28.00	26.00	27	18,447	0.15%
2021/07/20	35	28.26	17	28.15	28.20	18	17,911	0.10%
2021/07/19	6	28.39	23	28.62	28.95	-17	17,300	-0.10%
2021/07/16	37	26.76	35	26.52	26.35	2	17,316	0.01%
2021/07/15	49	25.82	14	26.27	26.50	35	17,134	0.20%
2021/07/14	17	24.80	13	24.66	24.10	4	16,955	0.02%
2021/07/13	139	27.19	24	27.74	26.75	115	16,875	0.68%	大買/鉅額交易
2021/07/12	62	29.52	43	29.50	29.70	19	16,667	0.11%
2021/07/09	58	27.81	30	27.55	27.00	28	16,221	0.17%
2021/07/08	9	27.39	19	27.35	27.90	-10	15,633	-0.06%
2021/07/07	28	26.38	32	26.61	25.40	-4	15,081	-0.03%
2021/07/06	41	27.19	10	27.44	26.80	31	14,806	0.21%
2021/07/05	25	27.73	40	28.07	28.25	-15	14,347	-0.10%
2021/07/02	16	23.28	21.5	24.51	25.70	-5.5	13,937	-0.04%
2021/07/01	98	25.99	85.1	23.91	23.40	12.9	13,299	0.10%
2021/06/30	28	25.13	55	25.52	25.70	-27	12,611	-0.21%
2021/06/29	84.1	22.73	64	23.15	23.40	20.1	12,068	0.17%
2021/06/28	9	20.56	18	21.23	21.30	-9	11,061	-0.08%
2021/06/25	17	19.56	41	19.96	19.40	-24	10,780	-0.22%
2021/06/24	6	18.23	20	18.23	18.45	-14	10,268	-0.14%
2021/06/23	25	18.39	6	18.02	17.75	19	10,220	0.19%
2021/06/22	3	17.95	0	0.00	17.80	3	10,043	0.03%
2021/06/21	0	0.00	26	16.70	16.75	-26	9,917	-0.26%
2021/06/18	1	17.45	21	17.59	17.40	-20	9,909	-0.20%
2021/06/17	20	17.40	0	0.00	17.40	20	9,921	0.20%
2021/06/08	73	17.82	40	17.61	17.80	33	9,975	0.33%
2021/06/07	0	0.00	2	17.80	17.25	-2	9,984	-0.02%
2021/06/04	0	0.00	5	18.28	17.80	-5	9,979	-0.05%
2021/06/03	19	17.89	25	17.87	17.90	-6	9,951	-0.06%
2021/06/02	16	17.70	9	17.92	17.90	7	9,949	0.07%
2021/06/01	0	0.00	4	17.29	17.35	-4	9,924	-0.04%
2021/05/31	14	17.46	4	17.80	17.35	10	9,969	0.10%
2021/05/28	18	17.05	15	17.18	17.20	3	9,866	0.03%
2021/05/27	17	16.32	16	16.35	16.10	1	9,747	0.01%
2021/05/26	9	15.71	1	15.55	15.65	8	9,705	0.08%
2021/05/25	11	15.55	7	15.46	15.40	4	9,760	0.04%
2021/05/24	12	15.85	0	0.00	15.75	12	9,866	0.12%
2021/05/21	0	0.00	16	15.92	16.05	-16	9,991	-0.16%
2021/05/20	1	15.80	11	15.18	15.20	-10	10,184	-0.10%
2021/05/19	15	16.28	6	16.51	16.40	9	10,289	0.09%
2021/05/18	3	14.82	3	14.95	15.40	0	10,488	0.00%
2021/05/17	10	14.10	10	14.02	14.00	0	10,805	0.00%
2021/05/13	11	17.08	15	16.84	16.50	-4	10,960	-0.04%
2021/05/12	2	20.60	19	18.98	18.30	-17	11,111	-0.15%
2021/05/11	59	22.08	18	22.12	20.30	41	11,210	0.37%
2021/05/10	19	20.60	22	20.87	21.35	-3	11,025	-0.03%
2021/05/07	22	20.25	37	19.29	19.70	-15	11,106	-0.14%
2021/05/06	71	21.17	47	20.27	20.00	24	11,081	0.22%
2021/05/05	71	20.63	61	20.71	20.50	10	10,674	0.09%
2021/05/04	8	20.52	43	21.09	19.85	-35	10,120	-0.35%
2021/05/03	115	22.23	159	22.19	22.05	-44	9,971	-0.44%	大買/大賣/
2021/04/29	52	20.25	4	19.76	20.50	48	9,220	0.52%
2021/04/27	0	0.00	1	19.10	18.70	-1	8,847	-0.01%
2021/04/26	1	18.95	81	18.99	18.85	-80	8,818	-0.91%
2021/04/23	52	18.93	5	19.10	18.95	47	8,797	0.53%
2021/04/22	65	20.87	64	20.23	19.25	1	8,774	0.01%
2021/04/21	42	19.40	36	19.60	20.00	6	8,410	0.07%
2021/04/20	25	19.83	26.2	19.94	19.80	-1.2	8,279	-0.01%
2021/04/19	14.2	20.14	22	20.30	20.45	-7.8	8,262	-0.09%
2021/04/16	41	20.24	47	20.57	19.95	-6	8,084	-0.07%
2021/04/15	6	19.63	60	19.66	19.85	-54	7,951	-0.68%
2021/04/14	6	19.01	10	18.70	18.35	-4	7,853	-0.05%
2021/04/13	30	18.45	5.3	18.42	18.50	24.7	7,926	0.31%
2021/04/12	25	19.40	3.1	19.40	19.25	21.9	7,975	0.27%
2021/04/09	29	19.54	97	19.58	19.55	-68	7,956	-0.85%
2021/04/08	43	19.54	4	19.89	20.10	39	7,894	0.49%
2021/04/07	36	18.93	11	19.23	18.85	25	7,808	0.32%
2021/04/06	59	19.45	17	19.56	19.55	42	7,882	0.53%
2021/04/01	43.4	17.39	30	17.74	18.95	13.4	7,638	0.18%
2021/03/30	6	18.17	11	17.90	17.95	-5	7,698	-0.06%
2021/03/29	0	0.00	1	18.20	18.05	-1	7,739	-0.01%
2021/03/26	10	17.60	0	0.00	17.30	10	7,888	0.13%
2021/03/25	0	0.00	9	17.95	17.60	-9	8,156	-0.11%
2021/03/23	9	17.60	1	17.70	17.55	8	8,487	0.09%
2021/03/22	0	0.00	2	17.73	17.75	-2	8,678	-0.02%
2021/03/19	6	18.29	2	18.40	18.20	4	9,020	0.04%
2021/03/18	1	18.35	1	18.30	18.35	0	9,057	0.00%
2021/03/17	3	17.57	0	0.00	17.50	3	9,150	0.03%
2021/03/16	1	17.50	0	0.00	17.40	1	9,459	0.01%
2021/03/15	40	18.05	0	0.00	17.90	40	9,424	0.42%
2021/03/12	0	0.00	1	18.00	18.15	-1	9,409	-0.01%
2021/03/11	0	0.00	2	17.95	17.90	-2	9,400	-0.02%
2021/03/10	0	0.00	2	18.25	18.25	-2	9,375	-0.02%
2021/03/09	0	0.00	1	18.30	17.90	-1	9,361	-0.01%
2021/03/08	10	17.30	0	0.00	17.70	10	9,318	0.11%
2021/03/05	1	17.85	0	0.00	17.00	1	9,307	0.01%
2021/03/02	0	0.00	5	19.80	19.00	-5	9,138	-0.05%
2021/02/26	1	19.40	6	19.61	19.40	-5	9,089	-0.06%
2021/02/25	2	19.85	1	19.70	19.60	1	9,044	0.01%
2021/02/24	10	20.13	2	20.48	19.55	8	8,991	0.09%
2021/02/23	1	20.40	19	20.67	20.40	-18	8,908	-0.20%
2021/02/22	37	20.62	17	20.52	20.50	20	8,881	0.23%
2021/02/19	36	20.27	1	20.60	20.50	35	8,750	0.40%
2021/02/18	6	20.50	43	19.15	20.30	-37	8,673	-0.43%
2021/02/17	32	19.28	8	18.75	19.20	24	8,467	0.28%
2021/02/05	0	0.00	18	17.81	18.25	-18	8,103	-0.22%
2021/02/04	1	17.85	0	0.00	17.65	1	8,041	0.01%
2021/02/03	1	17.80	0	0.00	18.15	1	7,814	0.01%
2021/02/02	9	17.74	13	17.23	17.80	-4	7,513	-0.05%
2021/02/01	10	16.61	4	16.75	17.30	6	7,184	0.08%
2021/01/29	0	0.00	8	17.06	17.25	-8	6,736	-0.12%
2021/01/28	0	0.00	20	15.80	15.70	-20	6,273	-0.32%
2021/01/26	1	15.95	1	15.80	15.45	0	6,053	0.00%
2021/01/20	10	13.20	0	0.00	13.20	10	5,706	0.18%
2021/01/18	3	14.00	0	0.00	14.15	3	5,651	0.05%
2021/01/12	2	15.00	2	14.90	14.25	0	5,472	0.00%
2021/01/08	3	15.37	5	16.30	15.55	-2	5,332	-0.04%
2021/01/07	5	16.40	19	16.06	16.35	-14	5,078	-0.28%
2021/01/06	2	16.20	1	16.20	15.30	1	4,837	0.02%
2021/01/05	1	16.05	8	15.93	15.65	-7	4,663	-0.15%
2021/01/04	6	15.55	0	0.00	15.50	6	4,529	0.13%
2020/12/31	0	0.00	3	15.60	15.45	-3	4,463	-0.07%
2020/12/30	13	16.00	23	15.96	15.60	-10	4,389	-0.23%
2020/12/29	21	15.76	16	16.10	15.45	5	4,154	0.12%
2020/12/28	19	15.64	9	15.71	15.60	10	3,966	0.25%
2020/12/25	2	15.95	0	0.00	16.20	2	3,824	0.05%
2020/12/23	1	14.50	4	14.35	14.80	-3	3,472	-0.09%
2020/12/22	10	14.45	2	15.80	14.60	8	3,383	0.24%
2020/12/21	2	15.80	17	15.70	15.90	-15	3,177	-0.47%
2020/12/18	7	14.94	7	14.70	15.15	0	2,860	0.00%
2020/12/17	17	15.23	7	15.37	15.10	10	2,734	0.37%
2020/12/16	0	0.00	6	15.33	15.55	-6	2,477	-0.24%
2020/12/15	9	14.47	31	14.90	14.15	-22	2,259	-0.97%
2020/12/14	8	13.50	34	13.50	13.95	-26	1,878	-1.38%
2020/12/11	58	13.64	4	13.74	12.90	54	1,771	3.05%
2020/12/10	15	13.86	4	13.90	14.10	11	1,628	0.68%
2020/12/08	5	12.85	10	12.70	12.85	-5	1,302	-0.38%
2020/12/07	3	12.85	0	0.00	12.70	3	1,290	0.23%
2020/12/04	10	12.50	0	0.00	12.50	10	1,282	0.78%
2020/12/03	0.5	12.50	0	0.00	12.40	0.5	1,269	0.04%
2020/11/27	1	13.10	0	0.00	13.00	1	1,173	0.09%
2020/11/25	2	12.70	2	12.80	12.80	0	1,151	0.00%
2020/11/20	0	0.00	10	13.10	13.60	-10	1,106	-0.90%
2020/11/19	4	13.60	0	0.00	13.40	4	1,038	0.39%
2020/11/17	0	0.00	8	11.96	12.00	-8	760	-1.05%
2020/11/16	3	11.95	0	0.00	11.95	3	662	0.45%
2020/11/12	0	0.00	1	10.70	10.60	-1	531	-0.19%
2020/09/04	1	9.97	0	0.00	10.15	1	390	0.26%
2020/08/28	2	9.84	1	9.54	9.87	1	324	0.31%
2020/08/27	1	9.68	0	0.00	9.68	1	279	0.36%
2020/08/19	2	8.41	0	0.00	8.30	2	196	1.02%
2020/07/22	0	0.00	1	8.00	8.06	-1	230	-0.43%
2020/07/16	1	8.10	0	0.00	8.20	1	231	0.43%
2020/07/14	0	0.00	2	8.10	8.10	-2	232	-0.86%
2020/07/08	0	0.00	1	8.32	8.40	-1	277	-0.36%
2020/06/24	0	0.00	2	8.50	8.50	-2	272	-0.73%
2020/06/22	2	8.64	0	0.00	8.62	2	274	0.73%
2020/06/12	1	7.90	0	0.00	8.00	1	273	0.37%
2020/04/15	7	8.61	7	8.71	8.77	0	893	0.00%
2020/04/14	0	0.00	1	8.45	8.66	-1	874	-0.11%
2020/04/13	3	7.40	0	0.00	7.88	3	851	0.35%
2020/03/26	1	6.90	1	7.13	7.33	0	855	0.00%
2020/02/18	0	0.00	1	9.02	9.05	-1	758	-0.13%
2020/02/17	1	9.02	0	0.00	9.00	1	755	0.13%
2020/01/31	0	0.00	1	10.35	9.72	-1	647	-0.15%
2020/01/30	0	0.00	6	10.84	10.80	-6	596	-1.01%
2020/01/20	0	0.00	1	12.00	12.00	-1	579	-0.17%
2020/01/15	5	11.50	1	11.45	11.50	4	433	0.92%
2020/01/14	7	10.79	5	11.10	11.10	2	344	0.58%
2020/01/13	0	0.00	1	10.10	10.10	-1	230	-0.43%
2019/12/11	2	9.15	0	0.00	9.15	2	196	1.02%
2019/11/29	1	8.80	0	0.00	8.78	1	253	0.39%
2019/11/26	1	8.73	0	0.00	8.72	1	260	0.38%
2019/11/12	1	8.88	0	0.00	8.80	1	259	0.39%
2019/10/24	1	8.99	0	0.00	8.97	1	271	0.37%
2019/10/18	0	0.00	5	9.26	9.16	-5	309	-1.61%
2019/09/06	0	0.00	20	9.13	9.14	-20	439	-4.55%
2019/09/05	0	0.00	15	9.50	9.46	-15	433	-3.46%
2019/09/04	20	10.10	0	0.00	9.96	20	422	4.74%
2019/09/03	15	9.70	0	0.00	9.65	15	399	3.75%
2019/08/22	0	0.00	10	8.92	8.96	-10	368	-2.72%
2019/08/19	0	0.00	20	9.00	9.00	-20	370	-5.40%
2019/08/06	30	8.85	0	0.00	8.80	30	366	8.19%
2019/07/31	0	0.00	30	8.87	8.89	-30	356	-8.41%
2019/07/19	0	0.00	1	9.67	9.81	-1	299	-0.33%
2019/07/12	10	9.62	0	0.00	9.58	10	236	4.23%
2019/07/11	10	9.30	0	0.00	9.26	10	200	4.98%
2019/07/10	11	8.60	0	0.00	8.55	11	159	6.89%
2019/03/29	0	0.00	2	8.80	8.75	-2	192	-1.04%
2019/01/03	0	0.00	5	9.00	8.95	-5	237	-2.11%
2019/01/02	0	0.00	5	9.01	9.00	-5	239	-2.09%
2018/12/22	10	9.45	0	0.00	9.31	10	247	4.04%
2018/12/11	0	0.00	1	8.85	8.85	-1	253	-0.39%
2018/11/19	6	8.78	3	8.80	8.84	3	293	1.02%
2018/11/14	0	0.00	1	8.13	8.15	-1	298	-0.34%
2018/11/12	0	0.00	1	8.13	8.10	-1	300	-0.33%
2018/11/08	0	0.00	1	8.08	8.08	-1	310	-0.32%
2018/11/05	1	8.00	0	0.00	8.00	1	312	0.32%
2018/10/05	2	9.47	0	0.00	9.45	2	373	0.54%
2018/10/03	1	10.00	0	0.00	9.94	1	371	0.27%
2018/10/02	1	10.05	0	0.00	10.05	1	374	0.27%
2018/10/01	1	10.00	0	0.00	10.00	1	381	0.26%
2018/09/19	0	0.00	1	10.10	10.20	-1	430	-0.23%
2018/09/12	1	9.27	1	9.69	9.41	0	417	0.00%
2018/08/29	0	0.00	3	10.60	10.55	-3	448	-0.67%
2018/08/23	0	0.00	1	10.85	10.95	-1	716	-0.14%
2018/08/15	1	10.40	5	10.40	10.45	-4	709	-0.56%
2018/07/13	0	0.00	1	10.80	10.85	-1	790	-0.13%
2018/07/06	1	10.40	0	0.00	10.50	1	807	0.12%
2018/07/04	1	12.20	0	0.00	12.10	1	795	0.13%
2018/07/02	1	12.65	0	0.00	12.60	1	819	0.12%
2018/06/21	0	0.00	1	13.10	13.10	-1	954	-0.10%
2018/06/14	1	13.30	0	0.00	13.30	1	973	0.10%
2018/06/05	0	0.00	20	14.23	14.15	-20	981	-2.04%
2018/06/04	11	14.08	10	13.70	14.35	1	963	0.10%
2018/06/01	0	0.00	3	13.47	14.05	-3	852	-0.35%
2018/05/23	0	0.00	1	13.00	12.95	-1	914	-0.11%
2018/05/21	0	0.00	0.4	12.90	13.00	-0.4	941	-0.04%
2018/05/18	1	12.80	7	13.10	12.95	-6	949	-0.63%
2018/05/11	1	13.25	0	0.00	13.30	1	1,056	0.09%
2018/04/27	1	13.20	0	0.00	13.30	1	1,223	0.08%
2018/04/24	1	13.85	7	13.71	13.60	-6	1,290	-0.46%
2018/04/23	0	0.00	3	14.38	14.25	-3	1,343	-0.22%
2018/04/20	0	0.00	2	14.03	14.05	-2	1,338	-0.15%
2018/04/19	11	13.49	11	13.50	13.50	0	1,415	0.00%
2018/04/18	1	12.80	0	0.00	12.75	1	1,563	0.06%
2018/04/13	3	13.20	0	0.00	13.10	3	1,998	0.15%
2018/04/12	1	13.20	0	0.00	13.10	1	2,381	0.04%
2018/04/11	2	13.23	3	13.30	13.15	-1	2,428	-0.04%
2018/04/10	0	0.00	2	12.60	12.55	-2	2,432	-0.08%
2018/04/09	12	12.77	0	0.00	12.65	12	2,464	0.49%
2018/04/03	10	13.55	0	0.00	13.55	10	2,562	0.39%
2018/04/02	1	13.55	1	13.50	13.40	0	2,599	0.00%
2018/03/31	2	14.30	0	0.00	14.10	2	2,575	0.08%
2018/03/30	2	14.70	1	14.60	14.65	1	2,575	0.04%
2018/03/27	4	14.64	0	0.00	14.65	4	2,835	0.14%
2018/03/26	6	14.48	5	14.50	14.45	1	2,841	0.04%
2018/03/22	2	15.75	1	15.85	15.60	1	2,819	0.04%
2018/03/21	1	15.65	0	0.00	15.60	1	2,816	0.04%
2018/03/19	0	0.00	3	15.65	15.60	-3	2,840	-0.11%
2018/03/16	2	15.53	0	0.00	15.60	2	2,843	0.07%
2018/03/13	1	15.75	0	0.00	15.80	1	2,890	0.03%
2018/03/05	1	16.85	3	16.45	16.30	-2	2,901	-0.07%
2018/03/02	8	17.47	5	17.35	16.95	3	2,885	0.10%
2018/02/26	1	16.75	2	16.90	16.80	-1	2,802	-0.04%
2018/02/22	2	16.43	0	0.00	16.40	2	2,809	0.07%
2018/02/12	4	15.50	0	0.00	15.30	4	2,806	0.14%
2018/02/09	0	0.00	1	15.20	15.25	-1	2,830	-0.04%
2018/02/08	0	0.00	5	15.95	15.85	-5	2,854	-0.18%
2018/02/06	2	16.35	3	16.40	15.50	-1	3,028	-0.03%
2018/02/05	3	16.62	10	16.65	16.90	-7	3,012	-0.23%
2018/02/02	1	17.10	0.5	17.05	17.05	0.5	3,097	0.02%
2018/01/31	3	17.05	0	0.00	17.10	3	3,175	0.09%
2018/01/30	5	17.45	0	0.00	17.30	5	3,186	0.16%
2018/01/25	0	0.00	1	17.50	17.30	-1	3,534	-0.03%
2018/01/23	1	16.80	0	0.00	16.70	1	3,656	0.03%
2018/01/17	1	17.50	0	0.00	17.30	1	3,948	0.03%
2018/01/16	1	17.90	0	0.00	17.90	1	3,965	0.03%
2018/01/15	21	18.79	19	18.71	17.90	2	3,963	0.05%
2018/01/12	38	19.13	34	19.19	19.10	4	3,855	0.10%
2018/01/11	31	19.06	31	18.91	18.85	0	3,730	0.00%
2018/01/10	4	18.91	8	18.78	18.85	-4	3,689	-0.11%
2018/01/09	4	19.09	0	0.00	19.00	4	3,714	0.11%
2018/01/08	22	19.40	12	19.51	19.25	10	3,561	0.28%