炎洲 (4306)-凱基-中港券商分點個股進出

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

炎洲

(4306)

可現股當沖

股價
19.55
漲跌
▼0.10
漲幅
-0.51%
成交量
4,171張
產業
上市塑膠類股
211人加入追蹤

立即追蹤
本地時間:13:35(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

炎洲 (4306)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/07	2	19.60	0	0.00	19.65	2	5,032	0.04%
2024/05/06	1	20.20	0	0.00	20.25	1	4,855	0.02%
2024/05/03	5	20.82	0	0.00	20.70	5	4,732	0.11%
2024/05/02	1	20.85	2	21.20	21.10	-1	4,606	-0.02%
2024/04/30	9	20.81	4	21.00	20.90	5	4,480	0.11%
2024/04/29	0	0.00	1	20.85	20.85	-1	4,402	-0.02%
2024/04/26	0	0.00	30	20.24	20.30	-30	4,255	-0.70%
2024/04/25	0	0.00	5	20.23	20.30	-5	4,191	-0.12%
2024/04/24	0	0.00	1	20.75	20.60	-1	4,098	-0.02%
2024/04/22	3	20.10	0	0.00	19.75	3	3,881	0.08%
2024/04/19	32	19.14	0	0.00	19.45	32	3,638	0.88%
2024/04/18	6	18.90	11	18.55	19.10	-5	3,477	-0.14%
2024/04/17	9	18.30	0	0.00	18.30	9	3,383	0.27%
2024/04/16	10	18.15	0	0.00	18.00	10	3,375	0.30%
2024/04/12	0	0.00	4	19.30	19.35	-4	3,197	-0.13%
2024/04/11	8	19.89	10	19.85	19.70	-2	3,116	-0.06%
2024/04/10	0	0.00	50.6	20.13	20.05	-50.6	3,064	-1.65%
2024/04/09	0	0.00	5.1	19.88	20.10	-5.1	2,997	-0.17%
2024/04/08	0	0.00	22	19.58	20.00	-22	2,905	-0.76%
2024/04/02	0	18.90	1	18.90	18.75	-1	2,657	-0.04%
2024/04/01	0	0.00	2	18.85	18.85	-2	2,637	-0.08%
2024/03/28	24	18.83	0	0.00	18.75	24	2,573	0.93%
2024/03/27	1	18.25	11	18.34	18.40	-10	2,429	-0.41%
2024/03/26	3	18.15	2	18.10	18.00	1	2,398	0.04%
2024/03/25	1	18.25	2	18.33	18.25	-1	2,389	-0.04%
2024/03/22	0	0.00	2	18.25	18.25	-2	2,399	-0.08%
2024/03/21	1	18.25	0	0.00	18.20	1	2,417	0.04%
2024/03/20	0	0.00	12	18.04	18.10	-12	2,460	-0.49%
2024/03/19	2	17.85	17	17.85	17.85	-15	2,468	-0.61%
2024/03/18	0	0.00	7	17.70	17.80	-7	2,505	-0.28%
2024/03/15	58	18.18	2	18.10	17.80	56	2,524	2.22%
2024/03/14	0	0.00	2.5	17.81	17.85	-2.5	2,538	-0.10%
2024/03/13	0	0.00	6	17.90	17.75	-6	2,583	-0.23%
2024/03/11	2	18.13	0	0.00	18.10	2	2,550	0.08%
2024/03/08	9	18.36	3	18.15	18.15	6	2,518	0.24%
2024/03/07	8	18.39	2	18.80	18.80	6	2,456	0.24%
2024/03/06	50	18.55	6	18.46	18.25	44	2,170	2.03%
2024/03/04	0	0.00	1	17.00	16.95	-1	1,817	-0.06%
2024/02/29	0	0.00	10	17.11	17.05	-10	1,839	-0.54%
2024/02/27	8	17.00	2	17.15	17.00	6	1,829	0.33%
2024/02/23	3	17.25	6	17.15	17.15	-3	1,811	-0.17%
2024/02/22	3	17.25	0	0.00	17.30	3	1,819	0.16%
2024/02/21	5	17.30	0	0.00	17.25	5	1,819	0.27%
2024/02/20	2	17.55	0	0.00	17.35	2	1,808	0.11%
2024/02/19	2	17.60	0	0.00	17.55	2	1,791	0.11%
2024/02/16	0	0.00	7	17.10	17.25	-7	1,774	-0.39%
2024/02/15	7	16.75	0	0.00	16.80	7	1,751	0.40%
2024/01/26	8	16.97	0	0.00	16.85	8	1,742	0.46%
2024/01/25	1	16.90	0	0.00	17.00	1	1,746	0.06%
2024/01/24	0	0.00	1	16.95	16.85	-1	1,742	-0.06%
2024/01/22	2	16.70	0	0.00	16.65	2	1,780	0.11%
2024/01/18	0	0.00	3	16.60	16.55	-3	1,761	-0.17%
2024/01/17	4	16.75	0	0.00	16.55	4	1,761	0.23%
2024/01/16	6	17.02	16	16.98	16.95	-10	1,722	-0.58%
2024/01/15	3	17.25	0.3	17.15	17.25	2.7	1,696	0.16%
2024/01/10	0	0.00	1	17.30	17.20	-1	1,852	-0.05%
2024/01/09	0	0.00	1	17.70	17.50	-1	1,846	-0.05%
2024/01/05	0	0.00	100	17.60	17.55	-100	1,870	-5.35%
2024/01/04	0	0.00	1	17.60	17.60	-1	1,885	-0.05%
2024/01/02	0	0.00	1	17.75	17.75	-1	1,972	-0.05%
2023/12/27	5	17.90	1	17.95	17.95	4	1,960	0.20%
2023/12/26	5	17.60	0	0.00	17.65	5	1,958	0.26%
2023/12/21	1	18.00	1	18.25	17.95	0	1,973	0.00%
2023/12/20	2	18.45	6	18.30	18.40	-4	1,930	-0.21%
2023/12/19	0	0.00	1	18.20	18.30	-1	1,911	-0.05%
2023/12/18	100	18.60	0	0.00	18.40	100	1,868	5.35%
2023/12/15	1	18.50	5.3	18.25	18.30	-4.3	1,856	-0.23%
2023/12/14	4	18.20	0	0.00	18.05	4	1,757	0.23%
2023/12/12	2	17.85	1	18.10	17.95	1	1,675	0.06%
2023/12/11	6	18.13	4	18.01	17.95	2	1,651	0.12%
2023/12/08	5	17.85	5	17.60	17.75	0	1,580	0.00%
2023/12/07	0	0.00	4.3	17.58	17.55	-4.3	1,520	-0.28%
2023/12/05	0	0.00	2	17.25	17.30	-2	1,440	-0.14%
2023/12/04	0	0.00	1	17.25	17.20	-1	1,422	-0.07%
2023/12/01	0	0.00	2	16.90	16.95	-2	1,341	-0.15%
2023/11/21	1	16.65	0	0.00	16.70	1	1,287	0.08%
2023/11/16	0	0.00	10	16.30	16.35	-10	1,274	-0.78%
2023/11/15	0	0.00	5	16.30	16.30	-5	1,279	-0.39%
2023/11/10	15	16.45	0	0.00	16.45	15	1,289	1.16%
2023/11/03	0	0.00	0.3	16.05	16.10	-0.3	1,304	-0.02%
2023/11/02	2	16.05	3	16.22	16.15	-1	1,306	-0.08%
2023/10/31	60	16.30	0	0.00	16.00	60	1,294	4.64%
2023/10/27	0	0.00	1	16.05	16.00	-1	1,244	-0.08%
2023/10/26	0	0.00	0	15.95	15.95	0	1,268	0.00%
2023/10/20	0	0.00	1	16.00	16.10	-1	1,261	-0.08%
2023/10/18	0	0.00	2	16.35	16.30	-2	1,226	-0.16%
2023/10/12	1	16.65	5	16.70	16.75	-4	1,144	-0.35%
2023/10/11	0	0.00	7	16.65	16.70	-7	1,135	-0.62%
2023/10/06	0	0.00	1	16.10	16.15	-1	1,058	-0.09%
2023/10/05	0	0.00	3	16.10	16.10	-3	1,083	-0.28%
2023/10/02	1	16.15	3	16.13	16.20	-2	1,101	-0.18%
2023/09/28	0	0.00	7	16.13	16.25	-7	1,101	-0.64%
2023/09/27	0	0.00	2	15.65	15.70	-2	1,023	-0.20%
2023/09/26	1	15.50	0	0.00	15.50	1	1,022	0.10%
2023/09/22	1	15.65	0	0.00	15.60	1	1,023	0.10%
2023/09/21	1	15.80	0	0.00	15.80	1	1,017	0.10%
2023/09/20	2	15.90	20	15.79	15.95	-18	1,005	-1.79%
2023/09/19	0.8	15.60	5	15.65	15.60	-4.2	986	-0.42%
2023/09/15	1	15.50	1	15.70	15.50	0	988	0.00%
2023/09/14	2	15.63	0.3	15.55	15.60	1.7	995	0.17%
2023/09/12	0.3	15.25	0	0.00	15.35	0.3	993	0.03%
2023/09/11	0	0.00	10	15.35	15.40	-10	1,001	-1.00%
2023/09/06	0	0.00	2.1	15.30	15.30	-2.1	1,033	-0.21%
2023/09/05	0	0.00	1	15.35	15.40	-1	1,048	-0.10%
2023/08/31	0	0.00	1	15.05	15.05	-1	1,026	-0.10%
2023/08/28	0	0.00	10	14.90	14.95	-10	1,035	-0.97%
2023/08/23	0	0.00	1	15.05	15.05	-1	1,063	-0.09%
2023/08/18	1	14.65	0	0.00	14.65	1	1,067	0.09%
2023/08/17	0	0.00	4	14.55	14.55	-4	1,051	-0.38%
2023/08/15	1	14.60	0	0.00	14.60	1	1,062	0.09%
2023/08/14	0	0.00	10	14.70	14.65	-10	1,047	-0.95%
2023/08/04	0	0.00	3.2	14.66	14.75	-3.2	1,141	-0.28%
2023/07/25	0	0.00	1	14.35	14.50	-1	1,250	-0.08%
2023/07/20	10	14.42	0	0.00	14.40	10	1,324	0.76%
2023/07/17	0	0.00	25	15.64	15.65	-25	1,313	-1.90%
2023/07/12	2	15.50	16	15.49	15.45	-14	1,299	-1.08%
2023/07/11	2	15.70	0	0.00	15.65	2	1,310	0.15%
2023/06/30	0	0.00	1	15.75	15.80	-1	1,407	-0.07%
2023/06/21	3	15.80	0	0.00	15.95	3	1,528	0.20%
2023/06/20	2	15.90	0	0.00	15.95	2	1,554	0.13%
2023/06/19	0	0.00	3	16.05	16.10	-3	1,683	-0.18%
2023/06/16	2	16.00	0	0.00	16.05	2	1,725	0.12%
2023/06/13	0	0.00	0.2	15.95	16.05	-0.2	1,870	-0.01%
2023/06/12	0	0.00	3	16.00	15.95	-3	1,863	-0.16%
2023/06/09	2	16.05	2	16.10	16.05	0	1,837	0.00%
2023/05/31	0	0.00	1	16.05	15.95	-1	1,826	-0.05%
2023/05/23	0	0.00	0.1	16.55	16.60	-0.1	1,761	0.00%
2023/05/16	2	16.55	0	0.00	16.55	2	1,726	0.12%
2023/05/05	35	16.85	0	0.00	16.90	35	1,575	2.22%
2023/05/04	2	16.85	0	0.00	16.85	2	1,559	0.13%
2023/04/27	0	0.00	2	17.05	17.05	-2	1,448	-0.14%
2023/04/26	0	0.00	1	16.85	17.10	-1	1,433	-0.07%
2023/04/25	2	16.85	0	0.00	16.90	2	1,402	0.14%
2023/04/24	0	0.00	5	16.85	16.90	-5	1,346	-0.37%
2023/04/18	0	0.00	2	16.65	16.65	-2	1,268	-0.16%
2023/04/14	0	0.00	6	16.71	16.80	-6	1,228	-0.49%
2023/04/13	0	0.00	8.2	16.58	16.65	-8.2	1,183	-0.70%
2023/04/12	5	16.50	0	0.00	16.50	5	1,135	0.44%
2023/04/11	8	16.47	0	0.00	16.50	8	1,116	0.72%
2023/04/10	0	0.00	1	16.55	16.40	-1	1,091	-0.09%
2023/04/06	7	16.44	0	0.00	16.50	7	1,058	0.66%
2023/03/31	0	0.00	0.1	16.30	16.40	-0.1	1,023	-0.01%
2023/03/29	0	0.00	0	16.15	16.25	0	978	0.00%
2023/03/28	5	16.25	0	0.00	16.25	5	963	0.52%
2023/03/27	10	16.43	0	16.30	16.40	10	938	1.06%
2023/03/24	2	16.18	0	0.00	16.10	2	884	0.23%
2023/03/23	0	0.00	2	16.20	16.25	-2	857	-0.23%
2023/03/22	4	16.38	2	16.25	16.25	2	821	0.24%
2023/03/21	1	16.00	1	15.90	15.90	0	671	0.00%
2023/03/20	0	0.00	1	15.80	15.90	-1	628	-0.16%
2023/03/17	1	15.35	0	0.00	15.40	1	567	0.18%
2023/03/16	10	15.50	30	15.41	15.15	-20	537	-3.72%
2023/03/13	5	14.82	0	0.00	14.85	5	465	1.07%
2023/03/09	0	15.10	0	0.00	15.05	0	482	0.00%
2023/03/06	0	0.00	7	15.00	15.15	-7	490	-1.43%
2023/03/03	0	0.00	4	14.90	14.90	-4	472	-0.85%
2023/03/02	0	0.00	8	14.85	14.85	-8	480	-1.67%
2023/03/01	5	14.80	12	14.83	14.75	-7	479	-1.46%
2023/02/24	10	14.75	0	0.00	14.75	10	477	2.10%
2023/02/23	35	14.80	7	14.75	14.80	28	477	5.87%
2023/02/14	0	0.00	1	14.60	14.60	-1	513	-0.19%
2023/02/08	0	14.65	0	0.00	14.70	0	511	0.00%
2023/02/02	0	0.00	0.2	14.65	14.70	-0.2	511	-0.04%
2023/01/13	1	14.50	0	0.00	14.45	1	517	0.19%
2022/12/08	2	14.75	0	0.00	14.75	2	621	0.32%
2022/12/07	0	0.00	6	15.00	14.85	-6	633	-0.95%
2022/12/05	0	0.00	4	15.15	15.00	-4	670	-0.60%
2022/12/01	0	0.00	0.2	14.90	14.90	-0.2	659	-0.03%
2022/11/30	0	0.00	8	14.78	14.85	-8	653	-1.22%
2022/11/29	0	0.00	9	14.65	14.65	-9	643	-1.40%
2022/11/28	0	0.00	12	14.58	14.55	-12	637	-1.88%
2022/11/25	0	0.00	5	14.60	14.50	-5	637	-0.78%
2022/11/15	0	0.00	15	14.25	14.30	-15	626	-2.39%
2022/10/21	0	0.00	0	13.15	13.50	0	646	-0.01%
2022/10/12	10	13.55	0	0.00	13.75	10	583	1.72%
2022/10/11	10	13.75	0	0.00	13.65	10	584	1.71%
2022/09/28	10	13.95	0	0.00	13.85	10	657	1.52%
2022/09/02	1	14.15	0	0.00	14.10	1	623	0.16%
2022/08/22	0	0.00	1	14.20	14.25	-1	742	-0.13%
2022/08/17	0	0.00	0.8	14.17	14.10	-0.8	739	-0.11%
2022/08/16	1	14.20	0	0.00	14.10	1	735	0.14%
2022/08/15	1	14.20	0	0.00	14.20	1	729	0.14%
2022/08/01	0.9	14.05	0	0.00	14.05	0.9	794	0.12%
2022/07/18	0	0.00	4	13.85	13.85	-4	877	-0.46%
2022/07/11	0	0.00	3	14.90	14.70	-3	932	-0.32%
2022/07/08	4	14.50	0	0.00	14.60	4	940	0.43%
2022/07/05	0	0.00	6	14.80	14.75	-6	937	-0.64%
2022/07/01	1	14.70	0	0.00	14.50	1	961	0.10%
2022/06/23	0	0.00	15	14.95	15.00	-15	1,103	-1.36%
2022/06/22	15	15.05	5	15.05	15.00	10	1,101	0.91%
2022/06/20	12	15.05	0	0.00	15.00	12	1,100	1.09%
2022/06/17	2	15.30	0	0.00	15.30	2	1,098	0.18%
2022/06/16	10	15.45	0	0.00	15.40	10	1,104	0.91%
2022/06/15	6	15.45	0	0.00	15.65	6	1,101	0.54%
2022/06/14	7	15.45	0	0.00	15.60	7	1,113	0.63%
2022/06/13	10	15.65	0	0.00	15.65	10	1,110	0.90%
2022/05/31	1	15.80	2	15.80	15.85	-1	1,073	-0.09%
2022/05/25	0	0.00	6	15.65	15.65	-6	1,064	-0.56%
2022/05/19	0	0.00	2	15.35	15.35	-2	1,104	-0.18%
2022/05/18	0	0.00	11	15.57	15.60	-11	1,100	-1.00%
2022/05/17	1	15.00	0	0.00	15.35	1	1,085	0.09%
2022/05/13	3	14.60	0	0.00	14.85	3	1,067	0.28%
2022/05/11	2	14.70	0	0.00	14.70	2	1,051	0.19%
2022/05/09	15	14.98	3	15.05	14.90	12	1,042	1.15%
2022/04/29	1	15.35	0	0.00	15.35	1	1,058	0.09%
2022/04/25	1	15.60	0	0.00	15.60	1	1,037	0.10%
2022/04/21	1	16.05	0	0.00	16.05	1	1,018	0.10%
2022/04/20	0	0.00	8	16.30	16.30	-8	1,018	-0.79%
2022/04/18	4	16.13	0	0.00	15.95	4	990	0.40%
2022/04/15	0	0.00	9	15.95	16.15	-9	972	-0.93%
2022/04/06	5	15.45	0	0.00	15.80	5	909	0.55%
2022/04/01	1	15.50	0	0.00	15.60	1	895	0.11%
2022/03/30	0	15.55	0	0.00	15.60	0	888	0.00%
2022/03/23	1	15.30	0	0.00	15.35	1	830	0.12%
2022/03/22	5	15.32	9	15.30	15.35	-4	838	-0.48%
2022/03/21	1	15.10	5	15.10	15.20	-4	834	-0.48%
2022/03/17	4	14.96	0	0.00	15.10	4	833	0.48%
2022/03/16	4	14.88	0	0.00	14.80	4	825	0.48%
2022/03/10	0	0.00	5	14.80	14.85	-5	851	-0.59%
2022/03/04	0	0.00	3	15.10	15.05	-3	819	-0.37%
2022/03/01	3	14.85	0	0.00	14.95	3	859	0.35%
2022/02/24	3	14.95	3	14.90	14.85	0	869	0.00%
2022/02/22	0	0.00	6	15.10	15.10	-6	869	-0.69%
2022/02/17	6	15.03	0	0.00	15.00	6	913	0.66%
2022/01/21	0	0.00	1	15.10	15.05	-1	1,031	-0.10%
2022/01/20	0.9	15.20	0	0.00	15.15	0.9	1,033	0.09%
2022/01/03	10	15.45	0	0.00	15.35	10	1,105	0.90%
2021/12/27	0	0.00	2	15.40	15.45	-2	1,148	-0.17%
2021/12/24	1	15.35	1	15.30	15.20	0	1,150	0.00%
2021/12/23	0	0.00	1	15.25	15.25	-1	1,174	-0.09%
2021/12/22	2	15.30	0	0.00	15.30	2	1,202	0.17%
2021/12/16	2	14.95	1	15.00	15.00	1	1,214	0.08%
2021/12/13	5	15.10	0	0.00	15.10	5	1,352	0.37%
2021/12/08	0	0.00	3.2	15.05	15.05	-3.2	1,361	-0.23%
2021/11/25	1	15.30	0	0.00	15.30	1	1,493	0.07%
2021/10/26	0	0.00	0.9	15.35	15.30	-0.9	1,819	-0.05%
2021/10/25	1	15.25	1	15.30	15.35	0	1,844	0.00%
2021/10/22	0	0.00	1	15.35	15.25	-1	1,898	-0.05%
2021/10/19	1	15.40	0	0.00	15.40	1	2,112	0.05%
2021/10/14	5	15.05	0	0.00	15.05	5	2,494	0.20%
2021/10/05	0	0.00	3	15.40	15.35	-3	3,068	-0.10%
2021/10/04	0	0.00	20	14.94	15.10	-20	3,122	-0.64%
2021/09/28	0	0.00	1	15.65	15.65	-1	3,379	-0.03%
2021/09/27	1	15.75	0	0.00	15.75	1	3,986	0.03%
2021/09/22	5	15.50	20	15.40	15.35	-15	5,044	-0.30%
2021/09/17	28	15.86	20	15.75	15.75	8	5,081	0.16%
2021/09/16	63	16.13	22	16.14	16.00	41	5,071	0.81%
2021/09/14	3	16.25	0	0.00	16.25	3	5,085	0.06%
2021/09/13	0	0.00	2	16.35	16.35	-2	5,134	-0.04%
2021/09/08	5	15.95	0	0.00	15.95	5	5,251	0.10%
2021/09/07	1	16.35	0	0.00	16.35	1	5,292	0.02%
2021/09/03	0	0.00	5	17.55	17.55	-5	5,311	-0.09%
2021/09/02	3	17.40	10	17.63	17.45	-7	5,350	-0.13%
2021/08/31	2	17.70	7	17.59	17.70	-5	5,483	-0.09%
2021/08/30	2	17.50	0	0.00	17.50	2	5,674	0.04%
2021/08/27	2	17.35	0	0.00	17.35	2	5,786	0.03%
2021/08/26	12	17.17	2	17.15	17.20	10	5,914	0.17%
2021/08/25	2	17.05	2	17.20	17.15	0	6,183	0.00%
2021/08/20	2	16.70	1	16.85	16.80	1	6,488	0.02%
2021/08/19	0	0.00	11	17.01	16.80	-11	6,780	-0.16%
2021/08/18	11	16.80	14	16.86	17.20	-3	6,992	-0.04%
2021/08/17	15	17.14	10	17.10	17.05	5	7,044	0.07%
2021/08/16	5	17.02	1	17.10	17.05	4	7,084	0.06%
2021/08/12	0	0.00	2	17.70	17.80	-2	7,082	-0.03%
2021/08/11	11	17.52	16	17.61	17.50	-5	7,102	-0.07%
2021/08/10	0	0.00	10	17.51	17.50	-10	7,176	-0.14%
2021/08/09	0	0.00	6	17.80	17.75	-6	7,302	-0.08%
2021/08/05	6	17.25	0	0.00	17.25	6	7,543	0.08%
2021/08/04	2	17.35	0	0.00	17.45	2	7,708	0.03%
2021/08/02	7	17.15	22	17.25	17.25	-15	7,854	-0.19%
2021/07/30	12	17.12	0	0.00	17.10	12	7,909	0.15%
2021/07/28	3	17.02	0	0.00	17.15	3	8,027	0.04%
2021/07/27	3	17.45	8	17.46	17.40	-5	8,175	-0.06%
2021/07/26	2	17.80	5	18.05	17.85	-3	8,247	-0.04%
2021/07/23	8	18.23	3	18.20	18.20	5	8,275	0.06%
2021/07/22	7	19.06	25	19.12	19.00	-18	8,483	-0.21%
2021/07/21	5	19.34	3	19.40	19.20	2	8,541	0.02%
2021/07/20	2	20.05	3	19.68	19.65	-1	8,659	-0.01%
2021/07/19	0	0.00	9	19.80	19.90	-9	8,891	-0.10%
2021/07/16	2	19.60	3	19.65	19.50	-1	9,605	-0.01%
2021/07/15	0	0.00	15	19.50	19.50	-15	9,694	-0.15%
2021/07/14	4	19.08	2	19.15	19.15	2	9,900	0.02%
2021/07/13	0	0.00	14.3	19.56	19.20	-14.3	10,366	-0.14%
2021/07/12	0	0.00	5	19.39	19.50	-5	10,358	-0.05%
2021/07/09	1	19.15	8	19.16	19.15	-7	10,349	-0.07%
2021/07/08	20	19.19	6	19.30	19.15	14	10,350	0.14%
2021/07/07	9	18.98	1	19.05	18.90	8	10,331	0.08%
2021/07/06	15	19.14	14	19.14	19.05	1	10,398	0.01%
2021/07/05	40	19.11	12	19.28	19.25	28	10,385	0.27%
2021/07/02	73	19.69	17	20.10	19.15	56	10,295	0.54%
2021/07/01	23	19.98	114	19.73	19.90	-91	9,704	-0.94%	大賣/
2021/06/29	2	18.60	4	18.65	18.65	-2	8,722	-0.02%
2021/06/28	1	18.75	0	0.00	18.70	1	8,696	0.01%
2021/06/24	8	18.70	0	0.00	18.65	8	8,667	0.09%
2021/06/23	1	18.75	4	18.75	18.75	-3	8,650	-0.03%
2021/06/22	0	0.00	2	18.80	18.85	-2	8,617	-0.02%
2021/06/21	7	18.55	4	18.59	18.55	3	8,571	0.03%
2021/06/17	2	18.80	0	0.00	18.85	2	8,511	0.02%
2021/06/16	4	19.08	2	18.95	18.75	2	8,483	0.02%
2021/06/15	5	18.56	0	0.00	18.65	5	8,417	0.06%
2021/06/10	0	0.00	5	18.65	18.65	-5	8,390	-0.06%
2021/06/09	2	18.80	0	0.00	18.75	2	8,335	0.02%
2021/06/08	1	19.20	2	19.23	19.15	-1	8,268	-0.01%
2021/06/07	14	19.19	10	19.25	19.25	4	8,219	0.05%
2021/06/04	0	0.00	8	19.16	19.15	-8	8,046	-0.10%
2021/06/03	2	19.00	7	19.24	19.00	-5	7,943	-0.06%
2021/06/02	47	19.00	15	19.03	18.90	32	7,890	0.41%
2021/06/01	0	0.00	5	18.82	18.70	-5	7,859	-0.06%
2021/05/31	18	18.62	10	18.69	18.60	8	7,871	0.10%
2021/05/28	3	18.68	0	0.00	18.60	3	7,813	0.04%
2021/05/27	15	18.83	8	18.69	18.80	7	7,690	0.09%
2021/05/26	10	18.46	20	18.19	18.40	-10	7,405	-0.14%
2021/05/25	13	17.67	0	0.00	17.55	13	7,183	0.18%
2021/05/21	0.5	16.92	0	0.00	17.15	0.5	7,105	0.01%
2021/05/20	0	0.00	13	16.91	16.85	-13	7,081	-0.18%
2021/05/19	13	16.72	0	0.00	16.85	13	7,067	0.18%
2021/05/18	14	16.47	2	16.78	16.85	12	7,049	0.17%
2021/05/17	5	16.20	49	16.40	16.10	-44	6,954	-0.63%
2021/05/14	92	17.51	50	17.08	16.90	42	6,811	0.62%
2021/05/13	10	16.33	0	0.00	16.25	10	6,549	0.15%
2021/05/12	47	16.91	75	16.74	16.70	-28	6,465	-0.43%
2021/05/10	0	0.00	21	18.58	18.75	-21	6,180	-0.34%
2021/05/07	10	18.10	0	0.00	18.45	10	6,116	0.16%
2021/05/06	4	18.60	0	0.00	18.30	4	6,062	0.07%
2021/05/05	13	18.37	18	18.46	18.20	-5	5,996	-0.08%
2021/05/04	2	18.00	11	17.36	17.90	-9	5,889	-0.15%
2021/05/03	7	18.80	2	18.60	18.70	5	5,702	0.09%
2021/04/29	5	19.00	9	19.37	19.05	-4	5,563	-0.07%
2021/04/28	12	19.28	17	19.22	19.35	-5	5,455	-0.09%
2021/04/27	46	19.22	6	18.95	18.90	40	5,207	0.77%
2021/04/26	41	19.22	43	19.41	19.35	-2	5,027	-0.04%
2021/04/23	14	19.09	45	19.36	19.45	-31	4,810	-0.64%
2021/04/22	43	19.10	26	19.29	19.25	17	4,518	0.38%
2021/04/21	9	17.83	19.4	17.91	18.60	-10.4	3,644	-0.29%
2021/04/20	41	18.11	6	18.29	17.90	35	3,484	1.00%
2021/04/19	17	17.91	6	17.75	18.45	11	3,224	0.34%
2021/04/16	2	16.77	4.1	16.80	16.80	-2.1	2,722	-0.08%
2021/04/15	21	16.63	22	16.65	16.65	-1	2,648	-0.04%
2021/04/14	1	16.30	25	16.01	16.30	-24	2,583	-0.93%
2021/04/13	3	16.53	0	0.00	16.20	3	2,604	0.12%
2021/04/09	1	16.05	3	16.20	16.20	-2	2,460	-0.08%
2021/03/31	0	0.00	3	15.85	15.75	-3	2,557	-0.12%
2021/03/29	0	0.00	3	16.00	15.95	-3	2,564	-0.12%
2021/03/24	6	15.45	25	15.45	15.45	-19	2,720	-0.70%
2021/03/19	2	15.50	37	15.40	15.45	-35	2,733	-1.28%
2021/03/17	0	0.00	2	15.45	15.40	-2	2,807	-0.07%
2021/03/11	0.1	15.20	5	15.55	15.30	-4.9	3,055	-0.16%
2021/03/10	0.8	15.40	0	0.00	15.40	0.8	3,113	0.02%
2021/03/09	5	15.15	0	0.00	15.20	5	3,168	0.16%
2021/03/08	3	15.05	3	15.00	15.10	0	3,215	0.00%
2021/03/05	145	15.15	5	15.10	15.15	140	3,222	4.34%	大買/鉅額交易
2021/03/04	3	16.00	3	16.25	16.25	0	3,148	0.00%
2021/03/03	10	15.65	2	15.75	15.95	8	3,128	0.26%
2021/03/02	0	0.00	3	15.70	15.60	-3	3,180	-0.09%
2021/02/26	5	15.33	2	15.40	15.40	3	3,214	0.09%
2021/02/25	0	0.00	2	15.70	15.55	-2	3,253	-0.06%
2021/02/24	2	15.55	0	0.00	15.55	2	3,287	0.06%
2021/02/23	2	15.35	55	15.31	15.45	-53	3,317	-1.60%
2021/02/22	2	15.20	57	15.25	15.20	-55	3,411	-1.61%
2021/02/19	2	15.10	14	15.10	15.20	-12	3,486	-0.34%
2021/02/18	43	14.91	3	14.85	14.95	40	3,566	1.12%
2021/02/17	3	14.40	15	14.31	14.50	-12	3,620	-0.33%
2021/02/05	10	14.10	0	0.00	14.10	10	3,835	0.26%
2021/02/03	5	14.30	0	0.00	14.30	5	3,953	0.13%
2021/02/01	0	0.00	11	14.01	14.00	-11	4,150	-0.27%
2021/01/28	8	14.15	5	14.25	14.15	3	4,163	0.07%
2021/01/27	8	14.33	0	0.00	14.35	8	4,144	0.19%
2021/01/20	0	0.00	0	14.55	14.40	0	4,126	0.00%
2021/01/18	0	0.00	1	14.70	14.85	-1	4,095	-0.02%
2021/01/15	82	14.98	10	15.05	14.80	72	4,079	1.76%
2021/01/14	0	0.00	1	15.50	15.50	-1	4,006	-0.02%
2021/01/13	1	15.60	0	0.00	15.60	1	4,014	0.02%
2021/01/12	2	15.65	41	15.51	15.50	-39	4,002	-0.97%
2021/01/11	3	15.65	0	15.65	15.65	3	3,999	0.07%
2021/01/08	0	0.00	0.1	15.60	15.55	-0.1	4,034	0.00%
2021/01/07	22	15.73	3	15.60	15.65	19	4,025	0.47%
2021/01/06	25	15.93	15	15.68	15.60	10	4,011	0.25%
2021/01/04	3	16.45	0	0.00	16.40	3	3,920	0.08%
2020/12/31	0	0.00	3	16.55	16.50	-3	3,891	-0.08%
2020/12/30	9	16.55	0	0.00	16.50	9	3,880	0.23%
2020/12/29	0	0.00	1	16.40	16.35	-1	3,786	-0.03%
2020/12/28	1	16.20	0	0.00	16.20	1	3,759	0.03%
2020/12/25	0	0.00	6	16.30	16.15	-6	3,715	-0.16%
2020/12/24	20	16.25	0	0.00	16.25	20	3,695	0.54%
2020/12/23	0	0.00	5	16.10	16.20	-5	3,696	-0.14%
2020/12/22	7	16.22	13	16.18	15.90	-6	3,699	-0.16%
2020/12/21	8	15.98	5	16.15	16.15	3	3,582	0.08%
2020/12/18	9	16.02	0	0.00	16.05	9	3,547	0.25%
2020/12/17	27	15.92	0	0.00	16.00	27	3,524	0.77%
2020/12/16	11	15.80	0	0.00	15.85	11	3,585	0.31%
2020/12/11	3	15.55	13	15.60	15.55	-10	3,545	-0.28%
2020/12/10	9	15.90	7	16.06	15.85	2	3,488	0.06%
2020/12/09	7	15.86	11	15.78	16.05	-4	3,474	-0.12%
2020/12/08	29	15.91	31	15.93	15.75	-2	3,471	-0.06%
2020/12/07	14	16.54	16	16.32	16.35	-2	3,378	-0.06%
2020/12/04	2	17.00	11	16.98	16.70	-9	3,341	-0.27%
2020/12/03	11	17.06	6	17.13	16.95	5	3,297	0.15%
2020/12/02	2	17.00	2	17.00	17.00	0	3,323	0.00%
2020/12/01	0	0.00	3	17.02	16.95	-3	3,278	-0.09%
2020/11/30	2	17.10	2	17.15	17.10	0	3,229	0.00%
2020/11/27	20	16.75	4	16.83	16.85	16	3,119	0.51%
2020/11/26	3	16.38	102	16.50	16.55	-99	3,146	-3.15%	大賣/
2020/11/25	2	16.23	0	0.00	16.30	2	3,234	0.06%
2020/11/24	2	16.05	4	16.18	16.15	-2	3,215	-0.06%
2020/11/23	100	16.25	0	0.00	16.25	100	3,179	3.15%
2020/11/20	3	15.93	0	0.00	16.15	3	3,146	0.10%
2020/11/19	5	16.35	36	16.17	16.15	-31	3,102	-1.00%
2020/11/18	3	16.28	0	0.00	16.35	3	3,055	0.10%
2020/11/17	17	16.17	60	16.15	16.25	-43	3,018	-1.42%
2020/11/16	6	15.68	12	15.70	15.85	-6	2,965	-0.20%
2020/11/13	6	15.90	0	0.00	15.95	6	2,944	0.20%
2020/11/12	8	16.30	8	16.45	16.45	0	2,806	0.00%
2020/11/11	1	16.10	0	0.00	16.05	1	2,843	0.04%
2020/11/10	0	0.00	3	16.15	16.10	-3	2,919	-0.10%
2020/11/09	12	15.75	3	15.25	16.25	9	2,849	0.32%
2020/11/06	0	0.00	11.5	15.20	15.20	-11.5	2,711	-0.42%
2020/11/02	15	14.45	0	0.00	14.60	15	2,725	0.55%
2020/10/29	15	14.65	0	0.00	14.70	15	2,717	0.55%
2020/10/26	0	0.00	10	15.05	15.10	-10	2,701	-0.37%
2020/10/23	3	15.20	1	15.20	15.20	2	2,685	0.07%
2020/10/19	7	15.28	0	0.00	15.30	7	2,650	0.26%
2020/10/16	0	0.00	19	15.30	15.20	-19	2,613	-0.73%
2020/10/12	0	0.00	2	15.00	15.00	-2	2,529	-0.08%
2020/10/08	1	15.10	2	14.95	14.90	-1	2,512	-0.04%
2020/10/05	2	14.70	0	0.00	14.70	2	2,498	0.08%
2020/09/29	0	0.00	1	14.55	14.45	-1	2,564	-0.04%
2020/09/28	1	14.30	0	0.00	14.50	1	2,607	0.04%
2020/09/25	0	0.00	2	13.75	13.80	-2	2,593	-0.08%
2020/09/24	0	0.00	9	14.55	14.30	-9	2,571	-0.35%
2020/09/23	2	15.00	0	0.00	14.80	2	2,586	0.08%
2020/09/18	0	0.00	4	14.55	14.50	-4	2,531	-0.16%
2020/09/17	2	14.45	43	14.45	14.35	-41	2,522	-1.63%
2020/09/15	0	0.00	2	14.40	14.50	-2	2,502	-0.08%
2020/09/14	43	14.26	0	0.00	14.35	43	2,496	1.72%
2020/09/11	2	14.60	0	0.00	14.45	2	2,457	0.08%
2020/09/10	2	15.20	3	15.28	15.05	-1	2,392	-0.04%
2020/09/09	1	15.45	11.8	15.21	15.45	-10.8	2,345	-0.46%
2020/09/08	11	15.35	0	0.00	15.20	11	2,296	0.48%
2020/09/07	5	15.18	15	15.52	15.35	-10	2,251	-0.44%
2020/09/04	0	0.00	27	14.90	14.90	-27	2,136	-1.26%
2020/09/02	10	15.14	10	15.05	15.05	0	2,059	0.00%
2020/09/01	0	0.00	4	14.95	15.00	-4	1,990	-0.20%
2020/08/31	1	15.00	2	14.60	15.35	-1	1,888	-0.05%
2020/08/28	2	14.10	0	0.00	14.15	2	1,713	0.12%
2020/08/26	0	0.00	1	14.00	14.00	-1	1,642	-0.06%
2020/08/24	4	14.46	9	14.15	14.20	-5	1,596	-0.31%
2020/08/20	0	0.00	3	13.90	13.40	-3	1,489	-0.20%
2020/08/19	2	14.20	0	0.00	13.85	2	1,436	0.14%
2020/08/17	3	13.65	0	0.00	13.75	3	1,294	0.23%
2020/08/14	5	13.15	0	0.00	12.80	5	1,176	0.42%
2020/08/11	2	12.35	1	12.30	12.35	1	1,041	0.10%
2020/08/06	0.1	11.90	0	0.00	11.95	0.1	977	0.01%
2020/07/31	0	0.00	1	11.40	11.55	-1	983	-0.10%
2020/07/30	0	0.00	1	11.60	11.75	-1	984	-0.10%
2020/07/27	1	11.60	0	0.00	11.45	1	982	0.10%
2020/07/24	1	11.70	7	11.84	11.55	-6	985	-0.61%
2020/07/10	2	12.28	0	0.00	12.20	2	1,024	0.20%
2020/07/09	0	0.00	6	12.88	12.75	-6	1,008	-0.59%
2020/07/08	6	12.72	4	12.65	12.65	2	963	0.21%
2020/07/07	5	12.43	0.8	12.40	12.50	4.2	920	0.45%
2020/06/30	0	0.00	0.6	11.20	11.30	-0.6	739	-0.08%
2020/06/24	12	10.93	0	0.00	10.95	12	733	1.64%
2020/06/23	8	10.90	0	0.00	11.05	8	736	1.09%
2020/06/18	9	10.95	0	0.00	10.95	9	779	1.16%
2020/06/17	1	10.85	0	0.00	10.95	1	805	0.12%
2020/05/15	0	0.00	19	10.62	10.65	-19	895	-2.12%
2020/05/14	19	10.69	0	0.00	10.65	19	892	2.13%
2020/05/08	0	0.00	1	11.00	10.75	-1	870	-0.11%
2020/05/05	0	0.00	2	10.85	10.80	-2	861	-0.23%
2020/04/30	2	11.08	0	0.00	11.10	2	861	0.23%
2020/04/28	1	10.80	0	0.00	10.95	1	861	0.12%
2020/04/22	0	0.00	1	9.96	9.90	-1	817	-0.12%
2020/04/21	0	0.00	2	9.90	9.86	-2	816	-0.25%
2020/04/20	1	10.10	0	0.00	10.15	1	797	0.13%
2020/04/16	1	10.10	0	0.00	10.15	1	788	0.13%
2020/04/09	2	10.00	1	9.98	9.96	1	779	0.13%
2020/03/13	0.2	10.00	9	9.58	9.99	-8.8	634	-1.38%
2020/03/12	1	10.30	0	0.00	10.20	1	640	0.16%
2020/03/04	0	0.00	2	10.55	10.65	-2	657	-0.30%
2020/02/26	7	10.80	0	0.00	10.85	7	699	1.00%
2020/02/25	23	10.81	0	0.00	10.85	23	722	3.18%
2020/02/24	0	0.00	2	10.85	10.90	-2	745	-0.27%
2020/02/20	0	0.00	1	10.95	11.05	-1	804	-0.12%
2020/02/14	0	0.00	0.1	11.05	11.05	-0.1	825	-0.01%
2020/02/03	0	0.00	1	10.75	10.75	-1	811	-0.12%
2020/01/16	0	0.00	3	11.90	11.90	-3	784	-0.38%
2020/01/15	8	12.00	2	12.00	12.00	6	787	0.76%
2020/01/14	0	0.00	5	11.95	11.95	-5	787	-0.63%
2020/01/13	0	0.00	0.1	12.00	12.00	-0.1	796	-0.02%
2020/01/08	2	12.05	6	11.95	11.95	-4	822	-0.49%
2020/01/07	2	12.15	0	0.00	12.05	2	819	0.24%
2020/01/06	7	12.44	5	12.33	12.30	2	814	0.25%
2019/12/18	5	12.65	0	0.00	12.65	5	777	0.64%
2019/12/12	0	0.00	6	12.72	12.65	-6	760	-0.79%
2019/12/05	0	0.00	4	12.20	12.35	-4	702	-0.57%
2019/11/28	0	0.00	1	12.25	12.25	-1	685	-0.15%
2019/11/27	8	12.23	6.9	12.24	12.25	1.1	671	0.16%
2019/11/25	2	12.10	2	12.05	12.05	0	650	0.00%
2019/11/21	2	11.95	2	11.90	11.90	0	624	0.00%
2019/11/20	2	11.85	0	0.00	11.90	2	603	0.33%
2019/11/19	0	0.00	4	11.20	11.25	-4	556	-0.72%
2019/11/04	4	11.75	3	11.70	11.70	1	691	0.14%
2019/11/01	2	11.70	2	11.70	11.70	0	700	0.00%
2019/10/30	4	11.74	4	11.70	11.70	0	715	0.00%
2019/10/29	4	11.80	4	11.70	11.70	0	749	0.00%
2019/10/28	0	0.00	21.3	11.71	11.75	-21.3	785	-2.71%
2019/10/24	4	11.80	7	11.75	11.75	-3	821	-0.37%
2019/10/23	3	11.70	2	11.65	11.65	1	839	0.12%
2019/10/22	0	0.00	1	11.65	11.65	-1	862	-0.12%
2019/10/21	4	11.55	0	11.70	11.60	4	878	0.46%
2019/10/18	2	11.83	0	0.00	11.40	2	891	0.22%
2019/10/08	0	0.00	2	11.75	11.75	-2	953	-0.21%
2019/10/04	0	0.00	3.3	11.80	11.75	-3.3	993	-0.33%
2019/10/01	2	11.85	4	11.75	11.75	-2	1,013	-0.20%
2019/09/26	4	12.02	0	0.00	11.95	4	1,053	0.38%
2019/09/25	1	11.90	0	11.95	11.95	1	1,061	0.09%
2019/09/24	2	12.00	2	11.90	11.90	0	1,068	0.00%
2019/09/23	1	12.00	0	0.00	11.95	1	1,069	0.09%
2019/09/20	2	11.90	1	11.85	11.85	1	1,077	0.09%
2019/09/18	0	0.00	6	11.94	11.95	-6	1,073	-0.56%
2019/09/16	2	12.15	2	12.05	12.05	0	1,069	0.00%
2019/09/12	4	12.11	7	12.02	12.10	-3	1,069	-0.28%
2019/09/11	3	12.13	2	12.05	12.05	1	1,073	0.09%
2019/09/10	2	12.20	2	12.15	12.20	0	1,072	0.00%
2019/09/09	8	12.31	2	12.45	12.35	6	1,072	0.56%
2019/09/06	0.1	12.15	0	0.00	12.25	0.1	1,060	0.00%
2019/09/05	2	11.90	5	11.90	11.90	-3	1,028	-0.29%
2019/09/04	2	11.85	2	11.85	11.85	0	1,026	0.00%
2019/09/03	5	11.80	2	11.80	11.80	3	1,026	0.29%
2019/09/02	2	11.80	2	11.75	11.75	0	1,029	0.00%
2019/08/30	5	11.72	5	11.65	11.65	0	1,032	0.00%
2019/08/29	4	11.70	5	11.65	11.65	-1	1,034	-0.10%
2019/08/27	2	11.75	2	11.70	11.70	0	1,037	0.00%
2019/08/26	1	11.70	2	11.70	11.70	-1	1,049	-0.10%
2019/08/23	0	0.00	1	11.75	11.75	-1	1,054	-0.09%
2019/08/21	2	11.80	0	0.00	11.80	2	1,057	0.19%
2019/08/20	1	11.85	0	0.00	11.85	1	1,046	0.10%
2019/08/15	0	0.00	2	11.85	11.80	-2	1,045	-0.19%
2019/08/13	0	0.00	1	12.10	11.90	-1	1,015	-0.10%
2019/08/08	3	11.85	12	11.85	11.85	-9	982	-0.92%
2019/08/06	2	11.90	2	11.95	12.00	0	988	0.00%
2019/08/05	0	0.00	6	12.00	12.05	-6	996	-0.60%
2019/08/02	0	0.00	2	12.20	12.15	-2	996	-0.20%
2019/08/01	5	12.28	5	12.33	12.35	0	1,005	0.00%
2019/07/31	8	12.27	1	12.20	12.35	7	999	0.70%
2019/07/30	1	12.40	0	0.00	12.45	1	968	0.10%
2019/07/26	0	0.00	1	12.60	12.60	-1	924	-0.11%
2019/07/24	2	12.55	0	0.00	12.65	2	889	0.22%
2019/07/22	0	0.00	1	12.80	12.80	-1	856	-0.12%
2019/07/19	0	0.00	2	12.95	12.95	-2	842	-0.24%
2019/07/18	0	0.00	1	12.55	12.55	-1	799	-0.13%
2019/07/17	2	12.60	1	12.65	12.65	1	802	0.12%
2019/07/16	3	12.63	0.4	12.60	12.65	2.6	841	0.31%
2019/07/15	11	12.65	0	0.00	12.60	11	837	1.31%
2019/07/12	9	12.80	9	12.65	12.65	0	862	0.00%
2019/07/11	5	12.64	7	12.67	12.70	-2	869	-0.23%
2019/07/10	2	13.20	0	0.00	13.15	2	861	0.23%
2019/07/09	1	13.20	4	13.25	13.20	-3	858	-0.35%
2019/07/08	2	13.65	2	13.55	13.30	0	856	0.00%
2019/07/05	5	13.72	5	13.60	13.60	0	868	0.00%
2019/07/04	10	13.77	6	13.70	13.70	4	894	0.45%
2019/07/03	5	13.53	5	13.63	13.70	0	883	0.00%
2019/07/01	1	13.15	0	0.00	13.20	1	872	0.11%
2019/06/27	1	13.20	0	0.00	13.20	1	887	0.11%
2019/06/10	0	0.00	2	13.40	13.35	-2	942	-0.21%
2019/05/28	0	0.00	1	13.20	13.10	-1	1,074	-0.09%
2019/05/15	1	12.90	0	0.00	12.85	1	1,133	0.09%
2019/05/10	0	0.00	1	13.00	12.95	-1	1,059	-0.09%
2019/05/03	1	13.85	0	0.00	13.80	1	1,021	0.10%
2019/04/26	1	14.00	0	0.00	13.90	1	1,009	0.10%
2019/04/22	1	14.35	0	0.00	14.25	1	978	0.10%
2019/04/18	2	13.80	0	0.00	13.75	2	936	0.21%
2019/04/15	1	14.05	0	0.00	14.00	1	882	0.11%
2019/04/12	2	14.18	1	14.20	14.15	1	882	0.11%
2019/04/11	1	14.20	0	0.00	14.30	1	877	0.11%
2019/04/10	0	0.00	5	14.35	14.50	-5	858	-0.58%
2019/04/03	0	13.85	0	0.00	13.90	0	865	0.00%
2019/04/02	0	0.00	2	13.75	13.80	-2	871	-0.23%
2019/03/28	6	13.94	0	0.00	13.90	6	989	0.61%
2019/03/15	0	0.00	20	13.90	13.85	-20	1,141	-1.75%
2019/03/12	0	0.00	20	13.90	13.95	-20	1,247	-1.60%
2019/03/11	0	0.00	9	14.17	13.90	-9	1,266	-0.71%
2019/03/08	3	14.00	0	0.00	14.20	3	1,293	0.23%
2019/03/07	6	14.08	0	0.00	14.05	6	1,291	0.46%
2019/03/06	3	14.35	0	0.00	14.35	3	1,283	0.23%
2019/03/04	41	14.64	3.6	14.51	14.65	37.4	1,267	2.95%
2019/02/27	4	14.31	6	14.19	14.35	-2	1,194	-0.17%
2019/02/26	5	14.00	0	0.00	14.00	5	1,141	0.44%
2019/02/25	0	0.00	10	13.98	13.95	-10	1,132	-0.88%
2019/02/22	1	13.80	0	0.00	13.80	1	1,127	0.09%
2019/02/18	10	13.70	0	0.00	13.65	10	1,131	0.88%
2019/02/14	0	0.00	10	13.95	13.85	-10	1,126	-0.89%
2019/02/11	10	13.55	0	0.00	13.50	10	1,093	0.91%
2019/01/21	0	0.00	1	13.45	13.45	-1	1,109	-0.09%
2019/01/11	0	0.00	50	13.60	13.60	-50	1,330	-3.76%
2019/01/07	1	13.80	1	13.80	13.80	0	1,370	0.00%
2018/12/28	0	0.00	1	14.25	14.05	-1	1,441	-0.07%
2018/12/25	1	14.30	0	0.00	14.20	1	1,439	0.07%
2018/12/24	2	14.83	0	0.00	14.70	2	1,467	0.14%
2018/12/22	50	14.65	0	0.00	14.85	50	1,379	3.62%
2018/12/17	1	15.15	1	14.90	15.05	0	1,310	0.00%
2018/12/14	2	14.93	2	14.83	14.80	0	1,252	0.00%
2018/12/06	0	0.00	0.3	13.85	13.80	-0.3	1,276	-0.02%
2018/12/05	0	0.00	1	14.45	14.50	-1	1,258	-0.08%
2018/12/04	0	0.00	2	13.85	14.05	-2	1,191	-0.17%
2018/12/03	3	14.00	0	0.00	13.85	3	1,179	0.25%
2018/11/30	2	13.23	0	0.00	13.15	2	1,150	0.17%
2018/11/13	0	0.00	14	13.05	13.00	-14	1,287	-1.09%
2018/11/09	4	13.15	0	0.00	13.15	4	1,333	0.30%
2018/11/08	4	13.35	0	0.00	13.35	4	1,432	0.28%
2018/11/07	6	13.15	0	0.00	13.15	6	1,450	0.41%
2018/10/05	2	15.55	0	0.00	15.40	2	1,767	0.11%
2018/10/04	0	0.00	6	15.45	15.35	-6	1,745	-0.34%
2018/10/03	1	15.90	0	0.00	15.70	1	1,771	0.06%
2018/09/12	4	14.65	4	14.65	14.70	0	2,103	0.00%
2018/09/04	0	0.00	1	15.95	15.70	-1	2,493	-0.04%
2018/09/03	8	16.09	12	15.97	16.05	-4	2,735	-0.15%
2018/08/30	0	0.00	2	15.55	15.35	-2	3,023	-0.07%
2018/08/29	0	0.00	2	15.65	15.55	-2	3,104	-0.06%
2018/08/28	3	15.40	0	0.00	15.55	3	3,178	0.09%
2018/08/27	1	15.35	0	0.00	15.25	1	3,393	0.03%
2018/08/23	1	15.65	1	15.55	15.45	0	3,710	0.00%
2018/08/22	2	15.30	0	0.00	15.60	2	3,977	0.05%
2018/08/15	10	15.72	12	15.63	15.50	-2	4,557	-0.04%
2018/08/13	0	0.00	2	16.45	16.55	-2	5,090	-0.04%
2018/08/09	0	0.00	5	17.70	17.45	-5	5,522	-0.09%
2018/08/08	1	17.95	1	17.75	17.75	0	5,857	0.00%
2018/08/07	5	17.80	0	0.00	17.80	5	6,350	0.08%
2018/08/06	3	17.47	0	0.00	17.40	3	6,715	0.04%
2018/08/03	3	17.82	0	0.00	17.65	3	6,833	0.04%
2018/08/02	4	18.05	0	0.00	17.95	4	6,816	0.06%
2018/08/01	2	18.40	0	0.00	18.40	2	6,771	0.03%
2018/07/31	1	18.75	56	18.65	18.65	-55	6,768	-0.81%
2018/07/27	3	18.87	0	0.00	19.10	3	6,838	0.04%
2018/07/25	0	0.00	1	19.10	18.95	-1	6,833	-0.01%
2018/07/24	3	19.05	0	0.00	19.05	3	6,857	0.04%
2018/07/23	0	0.00	2	19.00	19.00	-2	6,854	-0.03%
2018/07/18	0	0.00	0.8	18.45	18.55	-0.8	7,147	-0.01%
2018/07/16	0	0.00	1	19.45	19.45	-1	7,783	-0.01%
2018/07/09	1	20.10	0	0.00	19.95	1	8,030	0.01%
2018/07/05	1	19.45	1	19.35	18.90	0	7,981	0.00%
2018/07/03	1	19.95	0	0.00	19.85	1	8,411	0.01%
2018/06/28	0	0.00	1	19.95	19.60	-1	8,464	-0.01%
2018/06/26	1	20.35	4	20.18	20.05	-3	8,424	-0.04%
2018/06/22	1	20.15	24	20.25	20.10	-23	8,315	-0.28%
2018/06/21	2	20.50	16	20.40	20.30	-14	8,252	-0.17%
2018/06/20	0	0.00	10	20.00	19.85	-10	8,142	-0.12%
2018/06/19	11.1	19.96	2	20.10	19.70	9.1	8,093	0.11%
2018/06/15	4	20.14	0	0.00	19.80	4	8,055	0.05%
2018/06/13	1	20.00	1	20.30	19.85	0	7,932	0.00%
2018/06/12	5.1	20.55	0	0.00	20.15	5.1	7,857	0.06%
2018/06/11	9	21.43	10	21.39	21.05	-1	7,691	-0.01%
2018/06/08	0	0.00	2	21.00	21.15	-2	7,432	-0.03%
2018/06/07	28	21.12	5	21.08	20.90	23	7,308	0.31%
2018/06/06	0	0.00	5	20.55	20.85	-5	7,087	-0.07%
2018/06/05	7	20.54	30	20.68	20.50	-23	6,998	-0.33%
2018/06/04	33	20.59	1	20.65	20.45	32	6,912	0.46%
2018/06/01	1	20.60	6	20.70	20.30	-5	6,677	-0.07%
2018/05/31	3	20.25	0	0.00	20.10	3	6,452	0.05%
2018/05/30	6	20.28	2	20.38	20.50	4	6,343	0.06%
2018/05/29	5	20.35	8	20.18	20.15	-3	6,060	-0.05%
2018/05/25	0	0.00	15	19.63	19.65	-15	5,762	-0.26%
2018/05/24	8	19.98	1	20.00	20.00	7	5,680	0.12%
2018/05/23	5	19.88	5	19.95	20.20	0	5,600	0.00%
2018/05/22	1	19.65	2	20.05	19.55	-1	5,386	-0.02%
2018/05/21	6	20.49	10	20.62	20.15	-4	5,213	-0.08%
2018/05/18	31.1	19.58	2	20.20	20.20	29.1	4,717	0.62%
2018/05/17	1	19.20	7	19.57	19.15	-6	4,384	-0.14%
2018/05/16	4	19.48	18	19.30	19.55	-14	4,230	-0.33%
2018/05/15	24	18.59	5.2	19.08	19.15	18.8	3,882	0.48%
2018/05/14	21.2	17.85	4	18.11	17.80	17.2	3,403	0.51%
2018/05/11	24	17.61	1	17.25	17.65	23	3,007	0.76%
2018/05/10	0	0.00	3	16.45	16.45	-3	2,866	-0.10%
2018/05/09	3	16.00	0	0.00	16.25	3	2,829	0.11%
2018/05/08	0	0.00	6	15.80	15.90	-6	2,808	-0.21%
2018/05/03	4	16.75	4	16.70	16.55	0	2,688	0.00%
2018/05/02	3	17.10	3	17.00	16.90	0	2,661	0.00%
2018/04/30	12	17.15	6	17.28	17.25	6	2,630	0.23%
2018/04/25	9	17.72	4.6	18.03	18.50	4.4	2,422	0.18%
2018/04/24	0	0.00	2	16.78	16.90	-2	2,216	-0.09%
2018/04/23	2	18.30	0	0.00	17.70	2	2,103	0.10%
2018/04/20	0	0.00	11	16.40	17.70	-11	1,755	-0.63%
2018/04/19	10	16.05	0	0.00	16.10	10	1,439	0.69%
2018/04/18	1	15.75	0	0.00	15.60	1	1,266	0.08%
2018/04/16	0	0.00	1	15.75	15.70	-1	1,291	-0.08%
2018/04/13	0	0.00	1	15.50	15.85	-1	1,289	-0.08%
2018/04/12	0	0.00	1	15.50	15.45	-1	1,281	-0.08%
2018/04/11	0	0.00	1	15.30	15.25	-1	1,279	-0.08%
2018/04/10	4	15.69	2	15.70	15.40	2	1,261	0.16%
2018/04/09	5	15.50	0	0.00	15.55	5	840	0.60%
2018/03/26	1	13.60	0	0.00	13.65	1	793	0.13%
2018/03/12	0	14.15	0	0.00	14.20	0	804	0.00%
2018/01/23	1	14.85	0	0.00	15.05	1	1,023	0.10%
2018/01/11	0	0.00	2	15.70	15.80	-2	963	-0.21%
2018/01/10	0	0.00	2	15.80	15.85	-2	958	-0.21%
2018/01/09	1	15.55	2	15.45	15.45	-1	943	-0.11%