炎洲 (4306)-元富-板橋券商分點個股進出

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
19.10
漲跌
▲0.80
漲幅
+4.37%
成交量
6,377張
產業
上市塑膠類股
203人加入追蹤

立即追蹤
本地時間:14:30

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

炎洲 (4306)籌碼相關－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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
2024/04/18	3	18.67	0	0.00	19.10	3	3,477	0.09%
2024/04/17	3	18.25	3	18.35	18.30	0	3,383	0.00%
2024/04/16	3.2	18.06	0	0.00	18.00	3.2	3,375	0.09%
2024/04/15	1	19.05	0	0.00	19.00	1	3,250	0.03%
2024/04/12	0	19.40	4	19.35	19.35	-4	3,197	-0.13%
2024/04/11	0	19.88	0.5	19.80	19.70	-0.5	3,116	-0.02%
2024/04/10	0	20.08	2	20.25	20.05	-2	3,064	-0.07%
2024/04/09	0	0.00	5.4	20.10	20.10	-5.4	2,997	-0.18%
2024/04/08	5.5	20.00	4.1	19.81	20.00	1.5	2,905	0.05%
2024/04/03	0	18.80	4	18.85	18.80	-4	2,666	-0.15%
2024/04/02	0	18.90	0	0.00	18.75	0	2,657	0.00%
2024/03/29	0	18.75	0	0.00	18.65	0	2,624	0.00%
2024/03/28	2	18.85	27	18.81	18.75	-25	2,573	-0.97%
2024/03/27	9	18.27	4	18.40	18.40	5	2,429	0.21%
2024/03/26	0	0.00	1	18.00	18.00	-1	2,398	-0.04%
2024/03/22	0	0.00	4	18.31	18.25	-4	2,399	-0.17%
2024/03/21	0	0.00	26.5	18.27	18.20	-26.5	2,417	-1.10%
2024/03/12	1	17.80	1	17.80	17.80	0	2,592	0.00%
2024/03/11	2	18.10	2	18.40	18.10	0	2,550	0.00%
2024/03/08	55	18.39	50	18.28	18.15	5	2,518	0.20%
2024/03/07	13	18.36	5.2	18.67	18.80	7.8	2,456	0.32%
2024/03/06	67.2	18.51	54.8	18.57	18.25	12.4	2,170	0.57%
2024/03/01	0	0.00	2	17.05	17.00	-2	1,827	-0.11%
2024/02/29	2	17.03	0	0.00	17.05	2	1,839	0.11%
2024/02/16	0	0.00	1	17.20	17.25	-1	1,774	-0.06%
2024/02/15	1	16.75	0	0.00	16.80	1	1,751	0.06%
2024/02/05	0	0.00	6	16.90	17.00	-6	1,745	-0.34%
2024/02/01	1	16.90	0	0.00	17.00	1	1,766	0.06%
2024/01/31	0	0.00	0	16.90	16.90	0	1,763	0.00%
2024/01/30	1	17.05	0	0.00	17.00	1	1,763	0.06%
2024/01/29	4	17.05	0	0.00	17.10	4	1,763	0.23%
2024/01/26	0	0.00	6	16.95	16.85	-6	1,742	-0.34%
2024/01/24	6	16.93	0	0.00	16.85	6	1,742	0.34%
2024/01/23	0	0.00	1	16.80	16.75	-1	1,751	-0.06%
2024/01/17	1	16.65	0	0.00	16.55	1	1,761	0.06%
2023/12/28	0	0.00	1	18.10	17.80	-1	1,971	-0.05%
2023/12/22	22	17.73	0	0.00	17.70	22	1,999	1.10%
2023/12/21	0	0.00	1	18.05	17.95	-1	1,973	-0.05%
2023/12/20	2	18.40	0	0.00	18.40	2	1,930	0.10%
2023/12/18	0	0.00	8	18.47	18.40	-8	1,868	-0.43%
2023/12/15	0	0.00	7	18.36	18.30	-7	1,856	-0.38%
2023/12/14	0	0.00	5.1	18.20	18.05	-5.1	1,757	-0.29%
2023/12/13	2	18.15	0	18.05	18.10	2	1,718	0.12%
2023/12/11	0	0.00	21.8	17.99	17.95	-21.8	1,651	-1.32%
2023/12/08	0	0.00	3	17.85	17.75	-3	1,580	-0.19%
2023/12/07	3	17.65	0.1	17.50	17.55	2.9	1,520	0.19%
2023/12/06	0	0.00	3	17.40	17.35	-3	1,461	-0.21%
2023/12/04	0	0.00	0.1	17.40	17.20	-0.1	1,422	-0.01%
2023/11/30	0	0.00	0.5	16.70	16.75	-0.5	1,333	-0.04%
2023/11/29	0	0.00	0.4	16.75	16.85	-0.4	1,335	-0.03%
2023/11/28	3	17.00	0	0.00	16.90	3	1,342	0.22%
2023/11/27	0	0.00	4.1	16.87	16.80	-4.1	1,321	-0.31%
2023/11/21	0	0.00	3	16.60	16.70	-3	1,287	-0.23%
2023/11/17	0.1	16.45	0	0.00	16.40	0.1	1,253	0.01%
2023/11/14	0	0.00	5	16.15	16.15	-5	1,292	-0.39%
2023/11/13	3	16.27	0	0.00	16.25	3	1,297	0.23%
2023/11/09	0	0.00	2	16.60	16.45	-2	1,304	-0.15%
2023/11/03	2	16.20	0	0.00	16.10	2	1,304	0.15%
2023/11/02	0	0.00	0	16.15	16.15	0	1,306	0.00%
2023/10/30	0	0.00	1	16.50	16.50	-1	1,281	-0.08%
2023/10/26	0.4	15.90	0	0.00	15.95	0.4	1,268	0.03%
2023/10/25	1	15.95	0	0.00	15.95	1	1,262	0.08%
2023/10/18	6	16.30	3	16.65	16.30	3	1,226	0.24%
2023/10/16	0	0.00	50	16.90	16.80	-50	1,109	-4.51%
2023/10/11	2	16.70	3	16.65	16.70	-1	1,135	-0.09%
2023/10/03	0	0.00	1	16.00	15.95	-1	1,108	-0.09%
2023/09/28	2	16.23	0	0.00	16.25	2	1,101	0.18%
2023/09/21	0	0.00	0.1	15.85	15.80	-0.1	1,017	-0.01%
2023/09/20	0	0.00	1	15.95	15.95	-1	1,005	-0.10%
2023/09/18	1	15.65	0	0.00	15.70	1	988	0.10%
2023/09/13	0	0.00	1	15.50	15.45	-1	980	-0.10%
2023/08/31	0	14.95	0	0.00	15.05	0	1,026	0.00%
2023/08/30	1	14.90	0	0.00	15.00	1	1,020	0.10%
2023/08/24	6	15.00	3	15.05	15.05	3	1,058	0.28%
2023/08/21	1	14.70	0	0.00	14.75	1	1,068	0.09%
2023/07/27	1.2	14.65	0	0.00	14.70	1.2	1,199	0.10%
2023/07/21	12	14.31	0	0.00	14.40	12	1,277	0.94%
2023/07/17	0	0.00	10	15.70	15.65	-10	1,313	-0.76%
2023/07/12	10	15.40	0	0.00	15.45	10	1,299	0.77%
2023/07/04	0	0.00	10	15.90	15.90	-10	1,365	-0.73%
2023/06/29	0	0.00	1	15.80	15.80	-1	1,433	-0.07%
2023/06/20	2	15.90	0	0.00	15.95	2	1,554	0.13%
2023/06/14	0.1	16.15	0	0.00	16.15	0.1	1,784	0.01%
2023/06/08	2	16.15	0	0.00	16.20	2	1,821	0.11%
2023/06/07	1	16.30	0	0.00	16.30	1	1,817	0.06%
2023/05/29	0	0.00	0.2	16.20	16.15	-0.2	1,800	-0.01%
2023/05/22	10	16.50	0	0.00	16.55	10	1,764	0.57%
2023/05/18	5	16.62	0	0.00	16.70	5	1,739	0.29%
2023/05/17	3	16.58	0	0.00	16.65	3	1,732	0.17%
2023/05/16	1	16.50	0	0.00	16.55	1	1,726	0.06%
2023/05/15	3	16.37	0	0.00	16.45	3	1,716	0.17%
2023/05/11	8	16.90	2	16.65	16.75	6	1,640	0.37%
2023/05/09	11	16.98	0	0.00	17.00	11	1,602	0.69%
2023/05/08	3	17.00	1	17.05	17.00	2	1,588	0.13%
2023/05/04	7	17.00	0	0.00	16.85	7	1,559	0.45%
2023/05/03	3	17.10	0	0.00	17.05	3	1,532	0.20%
2023/05/02	2	17.30	5	17.37	17.30	-3	1,508	-0.20%
2023/04/20	0	0.00	1	16.50	16.55	-1	1,305	-0.08%
2023/04/18	1	16.60	0	0.00	16.65	1	1,268	0.08%
2023/04/17	0	0.00	1.2	16.88	16.85	-1.2	1,248	-0.09%
2023/04/14	1	16.85	0	0.00	16.80	1	1,228	0.08%
2023/03/30	0.3	16.20	0	0.00	16.30	0.3	1,007	0.03%
2023/03/28	0	16.25	0	0.00	16.25	0	963	0.00%
2023/03/27	3	16.43	2	16.45	16.40	1	938	0.11%
2023/03/22	2	16.40	1	16.40	16.25	1	821	0.12%
2023/03/21	0	15.85	0	0.00	15.90	0	671	0.00%
2023/03/20	0	15.80	1	15.80	15.90	-1	628	-0.16%
2023/03/16	2	15.32	2	15.35	15.15	0	537	0.00%
2023/03/06	0	0.00	2	15.30	15.15	-2	490	-0.41%
2023/03/02	0	14.90	0	0.00	14.85	0	480	0.00%
2023/02/23	1	14.80	0	0.00	14.80	1	477	0.21%
2023/02/09	0	14.70	0	0.00	14.70	0	510	0.00%
2023/02/08	0	14.70	0	0.00	14.70	0	511	0.00%
2023/02/07	0	14.75	0	0.00	14.65	0	512	0.00%
2023/02/06	0	14.70	0	0.00	14.70	0	513	0.00%
2023/02/03	0	14.65	0	0.00	14.65	0	512	0.00%
2023/02/02	0	14.65	0	0.00	14.70	0	511	0.00%
2023/02/01	0	14.70	0	0.00	14.65	0	506	0.00%
2023/01/31	0	14.65	0	0.00	14.60	0	507	0.00%
2022/12/15	2	14.80	0	0.00	14.75	2	618	0.32%
2022/12/09	1	14.90	0	0.00	14.90	1	615	0.16%
2022/12/08	1	14.80	0	0.00	14.75	1	621	0.16%
2022/12/02	0	0.00	1	15.05	15.10	-1	663	-0.15%
2022/11/15	0	0.00	20	14.20	14.30	-20	626	-3.19%
2022/11/14	0	0.00	20	13.95	14.00	-20	610	-3.28%
2022/11/11	0	0.00	40	13.75	13.70	-40	606	-6.60%
2022/10/24	20	13.35	20	13.55	13.25	0	652	0.00%
2022/10/21	0	0.00	20	13.10	13.50	-20	646	-3.09%
2022/10/20	42	13.10	0	0.00	13.10	42	639	6.57%
2022/10/19	0	0.00	20	13.55	13.50	-20	581	-3.44%
2022/10/17	20	13.35	3	13.35	13.45	17	581	2.93%
2022/10/12	20	13.55	0	0.00	13.75	20	583	3.43%
2022/10/11	20	13.80	0	0.00	13.65	20	584	3.42%
2022/10/06	22	14.00	0	0.00	13.95	22	615	3.57%
2022/09/29	0.2	13.95	0	0.00	13.95	0.2	655	0.03%
2022/09/28	1	14.05	0	0.00	13.85	1	657	0.15%
2022/09/19	0	14.60	0	0.00	14.55	0	654	0.00%
2022/09/16	0	0.00	5	14.55	14.50	-5	653	-0.77%
2022/09/13	0	0.00	1	14.50	14.45	-1	637	-0.16%
2022/08/15	0	14.25	0	0.00	14.20	0	729	0.00%
2022/07/13	0	0.00	1	14.75	14.80	-1	881	-0.11%
2022/07/12	0	0.00	1	14.45	14.45	-1	891	-0.11%
2022/07/11	0	0.00	3	14.78	14.70	-3	932	-0.32%
2022/06/16	0	0.00	2	15.75	15.40	-2	1,104	-0.18%
2022/05/30	0	0.00	1	15.70	15.75	-1	1,059	-0.09%
2022/05/27	0	0.00	0.2	15.60	15.60	-0.2	1,051	-0.02%
2022/05/26	0	0.00	1	15.75	15.60	-1	1,052	-0.09%
2022/05/12	0	0.00	9	14.29	14.10	-9	1,067	-0.84%
2022/04/27	1	15.30	0	0.00	15.30	1	1,066	0.09%
2022/04/18	1	16.00	0	0.00	15.95	1	990	0.10%
2022/04/13	0	15.65	0	0.00	15.65	0	927	0.00%
2022/04/11	6	15.63	0	0.00	15.50	6	929	0.65%
2022/04/08	3	15.70	0	0.00	15.70	3	928	0.32%
2022/04/06	0	15.69	0	0.00	15.80	0	909	0.00%
2022/03/31	0	15.55	2.1	15.51	15.45	-2.1	899	-0.24%
2022/03/30	0	15.62	0	0.00	15.60	0	888	0.00%
2022/03/29	0	0.00	5	15.65	15.55	-5	883	-0.57%
2022/03/28	5	15.55	0	0.00	15.55	5	871	0.57%
2022/03/17	0	0.00	13	15.00	15.10	-13	833	-1.56%
2022/03/11	3	14.63	0	0.00	14.65	3	851	0.35%
2022/03/08	10	14.50	0	0.00	14.50	10	856	1.17%
2022/03/04	0	0.00	0	15.00	15.05	0	819	0.00%
2022/02/25	0	0.00	2	14.85	14.85	-2	871	-0.23%
2022/02/22	0	15.15	0	0.00	15.10	0	869	0.00%
2022/02/14	2	15.00	0	0.00	15.00	2	990	0.20%
2022/01/26	0	0.00	15	14.92	14.85	-15	1,036	-1.45%
2022/01/25	0	0.00	20	14.85	14.85	-20	1,044	-1.91%
2022/01/24	10	15.00	10	14.95	15.00	0	1,031	0.00%
2022/01/19	0	15.25	1	15.15	15.15	-1	1,041	-0.10%
2022/01/14	0	0.00	10	15.25	15.20	-10	1,056	-0.95%
2022/01/12	0	0.00	0	15.20	15.20	0	1,081	0.00%
2022/01/06	0	0.00	1	15.30	15.30	-1	1,083	-0.09%
2022/01/03	10	15.40	0	0.00	15.35	10	1,105	0.90%
2021/12/27	5	15.40	0	0.00	15.45	5	1,148	0.44%
2021/12/22	0	0.00	20	15.35	15.30	-20	1,202	-1.66%
2021/11/19	20	15.15	0	0.00	15.15	20	1,528	1.31%
2021/11/18	0	0.00	1	15.30	15.30	-1	1,526	-0.07%
2021/11/12	0	0.00	1.1	15.36	15.40	-1.1	1,521	-0.07%
2021/11/09	1	15.70	0	0.00	15.60	1	1,561	0.06%
2021/10/25	0.9	15.25	0	0.00	15.35	0.9	1,844	0.05%
2021/10/21	0	0.00	1	15.50	15.35	-1	1,984	-0.05%
2021/10/14	0	0.00	0.4	15.00	15.05	-0.4	2,494	-0.02%
2021/10/13	2	14.95	0	0.00	14.95	2	2,661	0.08%
2021/10/07	1	15.35	0	0.00	15.40	1	2,862	0.03%
2021/09/30	10	15.95	0	0.00	16.00	10	3,236	0.31%
2021/09/23	1	15.40	0	0.00	15.35	1	4,994	0.02%
2021/09/17	11	15.78	0	0.00	15.75	11	5,081	0.22%
2021/09/16	5	16.00	0	0.00	16.00	5	5,071	0.10%
2021/09/13	0	0.00	0	16.35	16.35	0	5,134	0.00%
2021/09/07	1	16.35	0	0.00	16.35	1	5,292	0.02%
2021/09/06	0	0.00	4	16.60	16.55	-4	5,301	-0.08%
2021/09/03	0.3	17.55	1	17.65	17.55	-0.7	5,311	-0.01%
2021/09/02	2	17.45	2	17.60	17.45	0	5,350	0.00%
2021/09/01	2	17.70	0	0.00	17.70	2	5,425	0.04%
2021/08/31	2	17.70	1	17.75	17.70	1	5,483	0.02%
2021/08/30	0	0.00	1	17.50	17.50	-1	5,674	-0.02%
2021/08/16	1	17.45	0	0.00	17.05	1	7,084	0.01%
2021/08/12	0	0.00	1	17.75	17.80	-1	7,082	-0.01%
2021/08/06	5	17.38	1	17.20	17.40	4	7,468	0.05%
2021/08/05	0	0.00	1	17.25	17.25	-1	7,543	-0.01%
2021/07/29	0	0.00	1	17.05	17.15	-1	7,945	-0.01%
2021/07/28	0	0.00	11	17.20	17.15	-11	8,027	-0.14%
2021/07/27	1	17.60	10	17.40	17.40	-9	8,175	-0.11%
2021/07/26	2	18.00	0	0.00	17.85	2	8,247	0.02%
2021/07/23	14	18.39	1	18.55	18.20	13	8,275	0.16%
2021/07/22	7	19.07	20	19.00	19.00	-13	8,483	-0.15%
2021/07/21	5	19.36	26	19.20	19.20	-21	8,541	-0.25%
2021/07/20	31	19.86	3	19.85	19.65	28	8,659	0.32%
2021/07/19	10	19.90	2	19.80	19.90	8	8,891	0.09%
2021/07/16	20	19.63	0	0.00	19.50	20	9,605	0.21%
2021/07/15	0	0.00	13	19.47	19.50	-13	9,694	-0.13%
2021/07/14	7	19.18	0	0.00	19.15	7	9,900	0.07%
2021/07/13	4	19.38	16	19.37	19.20	-12	10,366	-0.12%
2021/07/12	9	19.42	21	19.38	19.50	-12	10,358	-0.12%
2021/07/08	0	0.00	34	19.20	19.15	-34	10,350	-0.33%
2021/07/07	2	18.95	17	18.97	18.90	-15	10,331	-0.15%
2021/07/06	1	19.10	4	19.09	19.05	-3	10,398	-0.03%
2021/07/05	5	19.13	5	19.24	19.25	0	10,385	0.00%
2021/07/02	6	19.86	7	19.91	19.15	-1	10,295	-0.01%
2021/07/01	96	19.81	59	19.90	19.90	37	9,704	0.38%
2021/06/30	3	18.85	0	0.00	18.95	3	8,862	0.03%
2021/06/29	1	18.60	0	0.00	18.65	1	8,722	0.01%
2021/06/28	0	0.00	2	18.80	18.70	-2	8,696	-0.02%
2021/06/24	2	18.70	20	18.73	18.65	-18	8,667	-0.21%
2021/06/22	5	18.75	5	18.85	18.85	0	8,617	0.00%
2021/06/21	0	0.00	1	18.50	18.55	-1	8,571	-0.01%
2021/06/18	0	0.00	2	18.78	18.70	-2	8,540	-0.02%
2021/06/17	3	18.83	0	0.00	18.85	3	8,511	0.04%
2021/06/16	2	18.95	5	19.00	18.75	-3	8,483	-0.04%
2021/06/15	0	0.00	2	18.65	18.65	-2	8,417	-0.02%
2021/06/11	0	0.00	5.1	18.75	18.55	-5.1	8,409	-0.06%
2021/06/10	2	18.50	6	18.65	18.65	-4	8,390	-0.05%
2021/06/09	7	18.97	2	18.95	18.75	5	8,335	0.06%
2021/06/08	16	19.24	0	0.00	19.15	16	8,268	0.19%
2021/06/07	10	19.33	15	19.37	19.25	-5	8,219	-0.06%
2021/06/04	3	19.25	9	19.15	19.15	-6	8,046	-0.07%
2021/06/03	24	19.07	3	19.13	19.00	21	7,943	0.26%
2021/06/02	18	19.04	15	19.03	18.90	3	7,890	0.04%
2021/06/01	9	18.82	5	18.85	18.70	4	7,859	0.05%
2021/05/31	3	18.65	2	18.80	18.60	1	7,871	0.01%
2021/05/28	6	18.66	0	0.00	18.60	6	7,813	0.08%
2021/05/27	15	18.55	8	18.79	18.80	7	7,690	0.09%
2021/05/26	12	18.52	14	18.46	18.40	-2	7,405	-0.03%
2021/05/25	1	17.65	0	0.00	17.55	1	7,183	0.01%
2021/05/24	0	0.00	1	17.20	17.30	-1	7,141	-0.01%
2021/05/21	1	17.00	0	0.00	17.15	1	7,105	0.01%
2021/05/20	1	17.00	0	0.00	16.85	1	7,081	0.01%
2021/05/19	1	16.80	0	16.75	16.85	1	7,067	0.01%
2021/05/18	1	16.40	6	16.68	16.85	-5	7,049	-0.07%
2021/05/17	0	0.00	33	15.95	16.10	-33	6,954	-0.47%
2021/05/14	6	17.25	5	17.85	16.90	1	6,811	0.01%
2021/05/13	10	16.25	18	16.16	16.25	-8	6,549	-0.12%
2021/05/12	1	16.55	10	16.40	16.70	-9	6,465	-0.14%
2021/05/11	21	18.61	16	18.21	18.10	5	6,283	0.08%
2021/05/10	5	18.50	15	18.62	18.75	-10	6,180	-0.16%
2021/05/07	10	18.30	10	18.20	18.45	0	6,116	0.00%
2021/05/06	6	18.30	11	18.55	18.30	-5	6,062	-0.08%
2021/05/05	3	18.40	5	18.48	18.20	-2	5,996	-0.03%
2021/05/04	17	18.16	14	17.94	17.90	3	5,889	0.05%
2021/05/03	0	0.00	1	18.80	18.70	-1	5,702	-0.02%
2021/04/29	3	19.00	0	0.00	19.05	3	5,563	0.05%
2021/04/28	25	19.08	16	19.28	19.35	9	5,455	0.16%
2021/04/27	26	18.93	4	19.13	18.90	22	5,207	0.42%
2021/04/26	5	19.39	31	19.38	19.35	-26	5,027	-0.52%
2021/04/23	11	18.92	1	18.85	19.45	10	4,810	0.21%
2021/04/22	74	19.41	24	19.25	19.25	50	4,518	1.11%
2021/04/21	2	18.20	2	17.95	18.60	0	3,644	0.00%
2021/04/20	13	18.11	59	18.53	17.90	-46	3,484	-1.32%
2021/04/19	24	17.88	24	18.12	18.45	0	3,224	0.00%
2021/04/16	7	16.81	6.4	16.84	16.80	0.6	2,722	0.02%
2021/04/15	1	16.65	3	16.67	16.65	-2	2,648	-0.08%
2021/04/14	5	16.12	0	0.00	16.30	5	2,583	0.19%
2021/04/13	12	16.53	0	0.00	16.20	12	2,604	0.46%
2021/04/12	16	16.49	10	16.63	16.60	6	2,576	0.23%
2021/04/09	8	16.08	8	16.15	16.20	0	2,460	0.00%
2021/04/08	2	16.05	0	0.00	16.00	2	2,443	0.08%
2021/03/31	5	15.70	0	0.00	15.75	5	2,557	0.20%
2021/03/29	2	16.05	0	0.00	15.95	2	2,564	0.08%
2021/03/23	0	0.00	1	15.60	15.50	-1	2,732	-0.04%
2021/03/18	0	0.00	1	15.45	15.40	-1	2,751	-0.04%
2021/03/12	1	15.30	0	0.00	15.50	1	3,005	0.03%
2021/03/05	11	15.32	0	0.00	15.15	11	3,222	0.34%
2021/03/04	0	0.00	6	16.23	16.25	-6	3,148	-0.19%
2021/02/26	1	15.40	0	0.00	15.40	1	3,214	0.03%
2021/02/24	1	15.60	0	0.00	15.55	1	3,287	0.03%
2021/02/22	0	0.00	9	15.25	15.20	-9	3,411	-0.26%
2021/02/18	0	0.00	40	14.70	14.95	-40	3,566	-1.12%
2021/02/05	40	14.15	0	0.00	14.10	40	3,835	1.04%
2021/02/03	0	0.00	20	14.30	14.30	-20	3,953	-0.51%
2021/02/02	1.5	14.30	0	0.00	14.20	1.5	4,021	0.04%
2021/02/01	3	14.00	0	0.00	14.00	3	4,150	0.07%
2021/01/29	20	14.05	0	0.00	14.05	20	4,168	0.48%
2021/01/28	1	14.10	0	0.00	14.15	1	4,163	0.02%
2021/01/27	0.5	14.30	0	0.00	14.35	0.5	4,144	0.01%
2021/01/25	1	14.50	0	0.00	14.50	1	4,144	0.02%
2021/01/22	1	14.25	0	0.00	14.30	1	4,136	0.02%
2021/01/20	2	14.53	0	0.00	14.40	2	4,126	0.05%
2021/01/19	2	14.95	0	0.00	14.90	2	4,092	0.05%
2021/01/15	4	15.11	0	0.00	14.80	4	4,079	0.10%
2021/01/14	2	15.50	0	0.00	15.50	2	4,006	0.05%
2021/01/13	10	15.55	10	15.55	15.60	0	4,014	0.00%
2021/01/07	1	15.70	0	0.00	15.65	1	4,025	0.02%
2021/01/06	3	15.80	0	0.00	15.60	3	4,011	0.07%
2021/01/05	21	16.31	20	16.20	16.20	1	3,938	0.03%
2020/12/30	7	16.50	7	16.55	16.50	0	3,880	0.00%
2020/12/29	15	16.33	14	16.35	16.35	1	3,786	0.03%
2020/12/23	2	16.03	2	15.95	16.20	0	3,696	0.00%
2020/12/22	2	16.45	2	16.45	15.90	0	3,699	0.00%
2020/12/18	29	16.15	29	16.03	16.05	0	3,547	0.00%
2020/12/16	1	15.90	0	0.00	15.85	1	3,585	0.03%
2020/12/11	22	15.88	22	15.60	15.55	0	3,545	0.00%
2020/12/10	52	16.05	54	15.81	15.85	-2	3,488	-0.06%
2020/12/09	25	15.76	25	16.05	16.05	0	3,474	0.00%
2020/12/08	6	15.89	0	0.00	15.75	6	3,471	0.17%
2020/12/07	1	16.35	0	0.00	16.35	1	3,378	0.03%
2020/12/04	1	17.05	1	16.90	16.70	0	3,341	0.00%
2020/12/03	1	17.30	0	0.00	16.95	1	3,297	0.03%
2020/12/01	1	16.95	0	0.00	16.95	1	3,278	0.03%
2020/11/30	0	0.00	6	17.15	17.10	-6	3,229	-0.19%
2020/11/27	0	0.00	1	16.80	16.85	-1	3,119	-0.03%
2020/11/26	0	0.00	5.8	16.45	16.55	-5.8	3,146	-0.18%
2020/11/25	0	0.00	2	16.20	16.30	-2	3,234	-0.06%
2020/11/17	0	0.00	2	16.00	16.25	-2	3,018	-0.07%
2020/11/13	18	16.16	0	0.00	15.95	18	2,944	0.61%
2020/11/12	0	0.00	3	16.42	16.45	-3	2,806	-0.11%
2020/11/11	0	0.00	4	16.10	16.05	-4	2,843	-0.14%
2020/11/10	0	0.00	5	15.90	16.10	-5	2,919	-0.17%
2020/11/09	7	15.96	64	15.41	16.25	-57	2,849	-2.00%
2020/10/29	2	14.50	0	0.00	14.70	2	2,717	0.07%
2020/10/28	22	15.04	0	0.00	14.85	22	2,704	0.81%
2020/10/26	21	15.05	0	0.00	15.10	21	2,701	0.78%
2020/10/21	4	15.30	0	0.00	15.40	4	2,674	0.15%
2020/10/19	0	0.00	20	15.30	15.30	-20	2,650	-0.75%
2020/10/16	20	15.10	21	15.25	15.20	-1	2,613	-0.04%
2020/10/15	0	0.00	1	15.15	15.15	-1	2,571	-0.04%
2020/10/14	0	0.00	2	15.10	15.10	-2	2,557	-0.08%
2020/10/07	0	0.00	1.4	14.97	15.00	-1.4	2,507	-0.06%
2020/09/24	0	0.00	4	14.20	14.30	-4	2,571	-0.16%
2020/09/21	4	15.13	29	15.15	15.10	-25	2,606	-0.96%
2020/09/14	2	14.35	0	0.00	14.35	2	2,496	0.08%
2020/09/11	25	14.75	0	0.00	14.45	25	2,457	1.02%
2020/09/10	40	15.13	0	0.00	15.05	40	2,392	1.67%
2020/09/09	24	15.02	20	15.30	15.45	4	2,345	0.17%
2020/09/08	0	0.00	1	15.50	15.20	-1	2,296	-0.04%
2020/09/07	2	15.48	50	15.32	15.35	-48	2,251	-2.13%
2020/09/04	2	14.90	20	14.90	14.90	-18	2,136	-0.84%
2020/09/03	1	15.00	4	15.10	15.10	-3	2,107	-0.14%
2020/09/02	1	15.30	0	0.00	15.05	1	2,059	0.05%
2020/09/01	7	15.01	6	15.00	15.00	1	1,990	0.05%
2020/08/31	4	15.01	16	14.93	15.35	-12	1,888	-0.64%
2020/08/26	3	13.98	0	0.00	14.00	3	1,642	0.18%
2020/08/25	1	14.10	0	0.00	14.05	1	1,626	0.06%
2020/08/24	22	14.31	20	14.50	14.20	2	1,596	0.13%
2020/08/21	0	0.00	7	14.00	14.10	-7	1,533	-0.46%
2020/08/20	0	0.00	2	13.50	13.40	-2	1,489	-0.13%
2020/08/19	5	13.90	52	14.01	13.85	-47	1,436	-3.27%
2020/08/18	9	13.85	2	14.00	14.00	7	1,363	0.51%
2020/08/17	38	13.42	47	13.56	13.75	-9	1,294	-0.70%
2020/08/14	11	13.02	26	12.99	12.80	-15	1,176	-1.27%
2020/08/11	0	0.00	17	12.42	12.35	-17	1,041	-1.63%
2020/08/10	7	12.45	16	12.36	12.50	-9	1,030	-0.87%
2020/07/29	0	0.00	20	11.40	11.45	-20	972	-2.06%
2020/07/28	20	11.25	0	0.00	11.25	20	979	2.04%
2020/07/24	1	11.60	0	0.00	11.55	1	985	0.10%
2020/07/10	5	12.42	1	12.20	12.20	4	1,024	0.39%
2020/07/09	0	0.00	2	12.70	12.75	-2	1,008	-0.20%
2020/07/08	3	12.70	0	0.00	12.65	3	963	0.31%
2020/07/06	10	12.20	0	0.00	12.15	10	868	1.15%
2020/07/03	15	12.28	0	0.00	12.20	15	857	1.75%
2020/07/02	2	12.15	0	0.00	12.30	2	844	0.24%
2020/07/01	11	11.73	24	11.93	11.95	-13	785	-1.65%
2020/06/29	2	11.00	0	0.00	10.95	2	726	0.28%
2020/06/12	2	10.65	0	0.00	10.70	2	871	0.23%
2020/06/10	0	0.00	5	11.20	11.15	-5	892	-0.56%
2020/06/03	0	0.00	30	10.85	10.90	-30	964	-3.11%
2020/05/21	30	10.55	0.3	10.55	10.50	29.7	914	3.25%
2020/04/27	2	10.65	2	10.55	10.60	0	843	0.00%
2020/04/24	3	10.10	0	0.00	10.05	3	823	0.36%
2020/04/20	0	0.00	3	10.10	10.15	-3	797	-0.38%
2020/04/16	0	10.10	0	0.00	10.15	0	788	0.00%
2020/04/15	0	10.10	0	0.00	10.15	0	785	0.00%
2020/04/14	0	0.00	0.4	10.00	10.05	-0.4	781	-0.05%
2020/04/10	0	0.00	6	10.00	10.05	-6	781	-0.77%
2020/04/06	0	0.00	20	9.96	9.93	-20	784	-2.55%
2020/04/01	0	0.00	6	9.76	9.88	-6	784	-0.76%
2020/03/30	6	9.77	0	0.00	9.70	6	769	0.78%
2020/03/27	25	9.83	0	0.00	9.83	25	767	3.26%
2020/03/24	3	9.97	2	9.88	9.70	1	744	0.13%
2020/03/19	0	9.26	1	9.74	9.64	-1	689	-0.14%
2020/03/18	0	0.00	2	9.75	9.88	-2	653	-0.31%
2020/03/12	0	0.00	1	10.40	10.20	-1	640	-0.16%
2020/03/09	0	10.15	0	0.00	10.15	0	649	0.00%
2020/03/06	0	10.60	0	0.00	10.55	0	644	0.00%
2020/03/05	0	10.70	0	0.00	10.70	0	649	0.00%
2020/03/02	1	10.75	3	10.45	10.55	-2	691	-0.29%
2020/02/24	0	10.90	0	0.00	10.90	0	745	0.00%
2020/02/19	3	10.90	0	0.00	10.95	3	821	0.37%
2020/02/14	0	11.05	0	0.00	11.05	0	825	0.00%
2020/02/13	0	11.00	45	11.10	11.05	-45	825	-5.45%
2020/02/11	0	10.80	0	0.00	10.85	0	834	0.00%
2020/02/03	20	10.75	2	10.90	10.75	18	811	2.22%
2020/01/30	12	11.13	0	0.00	11.15	12	794	1.51%
2019/12/27	0	0.00	4	12.40	12.40	-4	782	-0.51%
2019/12/23	0	0.00	1	12.55	12.55	-1	779	-0.13%
2019/12/17	0	0.00	2	12.50	12.60	-2	776	-0.26%
2019/12/10	19	12.50	0	0.00	12.55	19	739	2.57%
2019/12/09	0	0.00	22	12.70	12.65	-22	729	-3.01%
2019/12/06	0	0.00	3	12.50	12.60	-3	699	-0.43%
2019/12/05	0	0.00	2	12.35	12.35	-2	702	-0.28%
2019/11/29	0	0.00	5	12.30	12.20	-5	691	-0.72%
2019/11/27	0	0.00	2	12.25	12.25	-2	671	-0.30%
2019/11/25	0	0.00	1	12.10	12.05	-1	650	-0.15%
2019/11/21	0	0.00	14	11.90	11.90	-14	624	-2.24%
2019/11/20	5	11.85	54	11.86	11.90	-49	603	-8.11%
2019/11/18	7	11.22	0	0.00	11.10	7	563	1.24%
2019/11/12	0	11.40	1	11.45	11.40	-1	581	-0.17%
2019/11/11	22	11.40	5.1	11.50	11.40	16.9	596	2.83%
2019/11/06	1	11.75	0	0.00	11.70	1	672	0.15%
2019/11/01	0	0.00	1	11.70	11.70	-1	700	-0.14%
2019/10/25	0	0.00	8	11.70	11.70	-8	808	-0.99%
2019/10/23	0	0.00	99	11.68	11.65	-99	839	-11.79%
2019/10/21	1	11.65	0	0.00	11.60	1	878	0.11%
2019/10/18	1	11.40	0	0.00	11.40	1	891	0.11%
2019/10/16	2	11.85	2	11.90	11.80	0	932	0.00%
2019/10/15	23	11.71	0	0.00	11.75	23	933	2.46%
2019/10/01	2	11.85	0	0.00	11.75	2	1,013	0.20%
2019/09/25	0	0.00	2	11.95	11.95	-2	1,061	-0.19%
2019/09/18	3	11.90	0	0.00	11.95	3	1,073	0.28%
2019/09/17	2	11.80	30	12.00	11.80	-28	1,075	-2.60%
2019/09/11	3	12.10	0	0.00	12.05	3	1,073	0.28%
2019/09/10	5	12.15	1	12.20	12.20	4	1,072	0.37%
2019/09/09	0	0.00	26	12.33	12.35	-26	1,072	-2.42%
2019/09/06	5	12.05	10	12.20	12.25	-5	1,060	-0.47%
2019/09/05	0	0.00	10	11.85	11.90	-10	1,028	-0.97%
2019/09/03	3	11.80	0	0.00	11.80	3	1,026	0.29%
2019/08/28	0	0.00	2	11.65	11.65	-2	1,040	-0.19%
2019/08/27	2	11.70	0	0.00	11.70	2	1,037	0.19%
2019/08/19	0.1	11.95	0	0.00	11.95	0.1	1,043	0.01%
2019/08/15	2	11.75	0	0.00	11.80	2	1,045	0.19%
2019/08/12	5	12.15	0	0.00	12.15	5	1,002	0.50%
2019/08/08	24	11.85	0	0.00	11.85	24	982	2.44%
2019/08/06	2	11.85	1	11.80	12.00	1	988	0.10%
2019/08/01	42	12.31	0	0.00	12.35	42	1,005	4.18%
2019/07/31	20	12.20	0	0.00	12.35	20	999	2.00%
2019/07/30	2	12.35	0	0.00	12.45	2	968	0.21%
2019/07/26	5	12.55	0	0.00	12.60	5	924	0.54%
2019/07/25	0	0.00	2	12.50	12.60	-2	908	-0.22%
2019/07/23	0	0.00	7	12.65	12.70	-7	868	-0.81%
2019/07/19	4	12.99	2	13.00	12.95	2	842	0.24%
2019/07/11	3	12.65	0	0.00	12.70	3	869	0.35%
2019/07/10	0.2	13.15	0	0.00	13.15	0.2	861	0.02%
2019/07/09	1	13.20	0	0.00	13.20	1	858	0.12%
2019/07/08	1	13.50	3	13.30	13.30	-2	856	-0.23%
2019/07/04	5	13.80	0	0.00	13.70	5	894	0.56%
2019/07/03	3	13.70	8	13.59	13.70	-5	883	-0.57%
2019/07/01	1	13.15	0	0.00	13.20	1	872	0.11%
2019/06/26	1	13.35	1	13.40	13.35	0	884	0.00%
2019/06/25	1	13.40	0	0.00	13.35	1	885	0.11%
2019/06/20	0	0.00	7	13.35	13.40	-7	905	-0.77%
2019/06/11	1	13.25	0	0.00	13.25	1	945	0.11%
2019/06/10	0	0.00	5	13.40	13.35	-5	942	-0.53%
2019/06/06	0	13.30	0	0.00	13.35	0	943	0.00%
2019/05/29	0	0.00	13	13.15	13.20	-13	1,023	-1.27%
2019/05/28	0	0.00	27	13.30	13.10	-27	1,074	-2.51%
2019/05/23	20	12.85	10	12.90	12.85	10	1,085	0.92%
2019/05/16	1	12.90	0	0.00	12.75	1	1,094	0.09%
2019/05/15	0	0.00	26	13.06	12.85	-26	1,133	-2.29%
2019/05/13	20	12.50	40	12.60	12.40	-20	1,084	-1.84%
2019/05/10	20	12.95	0	0.00	12.95	20	1,059	1.89%
2019/05/06	1	13.60	0	0.00	13.45	1	1,039	0.10%
2019/05/03	1	13.85	0	0.00	13.80	1	1,021	0.10%
2019/04/23	20	14.10	0	0.00	14.10	20	993	2.01%
2019/04/22	5	14.25	29	14.37	14.25	-24	978	-2.45%
2019/04/18	20	13.85	0	0.00	13.75	20	936	2.14%
2019/04/17	0	13.90	10	14.00	14.00	-10	912	-1.10%
2019/04/16	0	0.00	6	14.00	13.90	-6	894	-0.67%
2019/04/15	0	13.95	0	0.00	14.00	0	882	0.00%
2019/04/11	1	14.30	0	0.00	14.30	1	877	0.11%
2019/04/10	0	0.00	5	14.45	14.50	-5	858	-0.58%
2019/04/09	0	14.10	0	0.00	14.15	0	841	0.00%
2019/04/08	0	13.90	0	0.00	14.00	0	855	0.00%
2019/04/03	0	13.85	0	0.00	13.90	0	865	0.00%
2019/04/02	0	13.75	0	0.00	13.80	0	871	0.00%
2019/03/27	20	13.90	0	0.00	13.90	20	1,007	1.98%
2019/03/25	0	0.00	1	14.00	14.05	-1	1,058	-0.09%
2019/03/22	63	14.20	0	0.00	14.30	63	1,108	5.68%
2019/03/20	0	13.80	0	0.00	13.85	0	1,139	0.00%
2019/03/15	5	13.95	1	13.85	13.85	4	1,141	0.35%
2019/03/13	20	13.90	0	0.00	13.90	20	1,161	1.72%
2019/03/05	0	0.00	5	14.50	14.35	-5	1,284	-0.39%
2019/03/04	21	14.45	1	14.60	14.65	20	1,267	1.58%
2019/02/27	0	0.00	20	14.20	14.35	-20	1,194	-1.67%
2019/02/26	0	0.00	3	14.05	14.00	-3	1,141	-0.26%
2019/02/22	23	13.80	0	0.00	13.80	23	1,127	2.04%
2019/02/21	0	0.00	4	13.90	13.90	-4	1,126	-0.35%
2019/02/20	0	0.00	20	14.00	14.00	-20	1,131	-1.77%
2019/02/15	0	13.65	0	0.00	13.70	0	1,132	0.00%
2019/02/14	3	13.80	23	13.68	13.85	-20	1,126	-1.77%
2019/02/12	0	13.45	0	0.00	13.45	0	1,085	0.00%
2019/02/11	0	13.50	0	0.00	13.50	0	1,093	0.00%
2019/01/21	2	13.50	0	0.00	13.45	2	1,109	0.18%
2019/01/17	20	13.35	0	0.00	13.35	20	1,145	1.75%
2019/01/11	20	13.60	0	0.00	13.60	20	1,330	1.50%
2019/01/09	4	13.85	0	0.00	13.85	4	1,348	0.30%
2018/12/26	15	14.18	0	0.00	13.85	15	1,452	1.03%
2018/12/24	0	0.00	5	14.80	14.70	-5	1,467	-0.34%
2018/12/18	0	0.00	1	14.65	14.50	-1	1,350	-0.07%
2018/12/17	3	15.03	1	15.10	15.05	2	1,310	0.15%
2018/12/14	0	0.00	11	14.82	14.80	-11	1,252	-0.88%
2018/12/13	2	14.70	4	14.65	14.75	-2	1,260	-0.16%
2018/12/12	6	14.30	0	0.00	14.35	6	1,217	0.49%
2018/12/06	0	0.00	4	14.20	13.80	-4	1,276	-0.31%
2018/12/05	21	14.48	4	14.31	14.50	17	1,258	1.35%
2018/12/04	0	0.00	1	14.15	14.05	-1	1,191	-0.08%
2018/12/03	9	13.91	1	13.90	13.85	8	1,179	0.68%
2018/11/28	1	13.10	0	0.00	13.05	1	1,164	0.09%
2018/11/14	0	0.00	22	13.20	13.15	-22	1,284	-1.71%
2018/10/30	1	12.75	0	0.00	12.75	1	1,571	0.06%
2018/10/26	2	13.10	0	0.00	12.75	2	1,681	0.12%
2018/10/25	0	0.00	3	13.25	13.10	-3	1,696	-0.18%
2018/10/22	13	14.24	0	0.00	14.20	13	1,719	0.76%
2018/10/19	0	0.00	20	13.60	14.40	-20	1,663	-1.20%
2018/10/18	5	14.00	7	13.70	13.65	-2	1,596	-0.13%
2018/10/17	1	14.20	0	0.00	14.15	1	1,629	0.06%
2018/10/16	3	14.17	0	0.00	14.05	3	1,699	0.18%
2018/10/12	0	0.00	8	13.95	14.15	-8	1,778	-0.45%
2018/10/11	10	14.25	5	14.40	14.10	5	1,789	0.28%
2018/10/09	5	15.60	0	0.00	15.50	5	1,778	0.28%
2018/10/08	8	16.05	10	16.05	15.80	-2	1,788	-0.11%
2018/10/05	25	15.42	7	15.50	15.40	18	1,767	1.02%
2018/10/03	7	15.78	2	15.75	15.70	5	1,771	0.28%
2018/10/02	3	15.80	0	0.00	15.80	3	1,789	0.17%
2018/09/28	2	15.75	0	0.00	15.70	2	1,846	0.11%
2018/09/27	0	0.00	1	15.50	15.45	-1	1,849	-0.05%
2018/09/25	0	0.00	5	15.45	15.35	-5	1,881	-0.27%
2018/09/21	4	15.60	0	0.00	15.50	4	1,885	0.21%
2018/09/19	1	15.70	0	0.00	15.65	1	1,927	0.05%
2018/09/18	0	0.00	5	15.80	15.65	-5	1,909	-0.26%
2018/09/17	3	15.90	0	0.00	15.60	3	1,938	0.15%
2018/09/13	1	15.10	0	0.00	15.05	1	1,999	0.05%
2018/09/11	2	14.65	1	14.65	14.75	1	2,148	0.05%
2018/09/10	0	0.00	7	14.68	14.50	-7	2,184	-0.32%
2018/09/05	5	15.60	0	0.00	15.50	5	2,335	0.21%
2018/09/04	0	0.00	4	15.70	15.70	-4	2,493	-0.16%
2018/09/03	1	16.10	0	0.00	16.05	1	2,735	0.04%
2018/08/31	0	0.00	5	15.95	15.95	-5	2,828	-0.18%
2018/08/28	25	15.36	10	15.53	15.55	15	3,178	0.47%
2018/08/23	5	15.45	0	0.00	15.45	5	3,710	0.13%
2018/08/22	0	0.00	3	15.35	15.60	-3	3,977	-0.08%
2018/08/21	1	15.30	0	0.00	15.30	1	4,126	0.02%
2018/08/20	0	0.00	3	15.32	15.25	-3	4,240	-0.07%
2018/08/17	4	15.34	0	0.00	15.25	4	4,312	0.09%
2018/08/16	25	15.51	5	15.65	15.55	20	4,374	0.46%
2018/08/15	53	15.78	5	15.75	15.50	48	4,557	1.05%
2018/08/14	0	0.00	2	16.90	17.10	-2	4,626	-0.04%
2018/08/13	17	17.00	7	16.70	16.55	10	5,090	0.20%
2018/08/07	15	17.73	0	0.00	17.80	15	6,350	0.24%
2018/08/03	5	17.85	3	17.65	17.65	2	6,833	0.03%
2018/08/02	20	18.14	5	17.95	17.95	15	6,816	0.22%
2018/08/01	5	18.60	10	18.45	18.40	-5	6,771	-0.07%
2018/07/26	5	19.05	0	0.00	19.00	5	6,831	0.07%
2018/07/23	13	19.21	3	19.03	19.00	10	6,854	0.15%
2018/07/20	0	0.00	10	19.35	19.45	-10	6,925	-0.14%
2018/07/18	0	0.00	5	18.95	18.55	-5	7,147	-0.07%
2018/07/11	10	19.40	10	19.35	19.35	0	7,991	0.00%
2018/07/10	15	19.91	15	19.92	19.95	0	7,978	0.00%
2018/07/09	11	19.35	0	0.00	19.95	11	8,030	0.14%
2018/07/06	5	18.95	524.5	18.97	19.00	-519.5	7,991	-6.50%	大賣/鉅額交易
2018/07/05	1	19.80	0	0.00	18.90	1	7,981	0.01%
2018/07/04	1	19.70	0	0.00	19.70	1	8,389	0.01%
2018/07/02	0	0.00	1	20.10	20.10	-1	8,440	-0.01%
2018/06/28	5	19.80	3	19.70	19.60	2	8,464	0.02%
2018/06/26	20	20.26	12	20.05	20.05	8	8,424	0.09%
2018/06/25	12	20.38	5	20.60	20.30	7	8,384	0.08%
2018/06/22	22	20.09	20	20.26	20.10	2	8,315	0.02%
2018/06/21	12	20.34	0	0.00	20.30	12	8,252	0.15%
2018/06/15	3	20.10	0	0.00	19.80	3	8,055	0.04%
2018/06/13	2	19.90	5	20.35	19.85	-3	7,932	-0.04%
2018/06/12	52	20.55	18	20.29	20.15	34	7,857	0.43%
2018/06/11	14	21.30	33.8	21.56	21.05	-19.8	7,691	-0.26%
2018/06/08	20	20.77	25	21.02	21.15	-5	7,432	-0.07%
2018/06/07	16	20.93	30	21.14	20.90	-14	7,308	-0.19%
2018/06/06	2	20.80	4	20.64	20.85	-2	7,087	-0.03%
2018/06/05	2	20.85	1	20.90	20.50	1	6,998	0.01%
2018/06/04	24	20.64	20	20.76	20.45	4	6,912	0.06%
2018/06/01	28	20.76	37	20.63	20.30	-9	6,677	-0.13%
2018/05/31	20	20.45	6	20.28	20.10	14	6,452	0.22%
2018/05/30	61	20.32	34	20.38	20.50	27	6,343	0.43%
2018/05/29	5	20.10	23	20.45	20.15	-18	6,060	-0.30%
2018/05/28	5	19.65	6	19.97	19.85	-1	5,884	-0.02%
2018/05/25	0	0.00	1	19.70	19.65	-1	5,762	-0.02%
2018/05/24	20	20.00	5	20.05	20.00	15	5,680	0.26%
2018/05/23	21	20.02	21	19.98	20.20	0	5,600	0.00%
2018/05/22	21	19.67	19	19.85	19.55	2	5,386	0.04%
2018/05/21	68	20.51	35	20.42	20.15	33	5,213	0.63%
2018/05/18	20	19.62	33	19.57	20.20	-13	4,717	-0.28%
2018/05/17	10	19.15	4	19.24	19.15	6	4,384	0.14%
2018/05/16	21	19.36	51	19.35	19.55	-30	4,230	-0.71%
2018/05/15	77	19.03	66.2	19.10	19.15	10.8	3,882	0.28%
2018/05/14	45	18.19	35	17.98	17.80	10	3,403	0.29%
2018/05/11	3	17.25	12	17.02	17.65	-9	3,007	-0.30%
2018/05/08	2	16.30	2	16.00	15.90	0	2,808	0.00%
2018/05/07	2	15.65	1	16.55	15.70	1	2,780	0.04%
2018/05/04	1	16.70	1	16.90	16.50	0	2,704	0.00%
2018/05/03	0	0.00	1	16.70	16.55	-1	2,688	-0.04%
2018/05/02	0	0.00	7	17.05	16.90	-7	2,661	-0.26%
2018/04/30	0	0.00	1	17.45	17.25	-1	2,630	-0.04%
2018/04/27	6	17.18	6	17.02	17.00	0	2,593	0.00%
2018/04/26	7	16.90	18	17.87	16.90	-11	2,562	-0.43%
2018/04/25	11	17.78	8	18.33	18.50	3	2,422	0.12%
2018/04/24	10	16.95	15	17.18	16.90	-5	2,216	-0.23%
2018/04/23	28	18.02	36	18.26	17.70	-8	2,103	-0.38%
2018/04/20	24	17.33	9.5	16.26	17.70	14.5	1,755	0.82%
2018/04/19	11	16.34	2	16.50	16.10	9	1,439	0.63%
2018/04/18	5	15.65	5	15.75	15.60	0	1,266	0.00%
2018/04/12	0	0.00	0.8	15.35	15.45	-0.8	1,281	-0.06%
2018/04/10	15	15.57	14	15.64	15.40	1	1,261	0.08%
2018/03/28	0	13.70	0	0.00	13.70	0	712	0.00%
2018/03/01	0.2	13.95	0	0.00	14.00	0.2	863	0.03%
2018/02/23	0	0.00	12	14.00	14.10	-12	934	-1.28%
2018/02/22	0	0.00	14	14.00	13.95	-14	962	-1.45%
2018/02/08	4	13.75	0	0.00	13.75	4	1,005	0.40%
2018/02/06	14	13.44	0	0.00	13.40	14	1,050	1.33%
2018/02/05	0	0.00	1	14.20	14.40	-1	1,025	-0.10%
2018/01/25	0	0.00	1	14.90	14.90	-1	1,025	-0.10%
2018/01/23	0	0.00	0.1	14.95	15.05	-0.1	1,023	-0.01%
2018/01/15	0	0.00	0.6	15.40	15.45	-0.6	1,016	-0.06%
2018/01/12	0	0.00	0.2	15.75	15.80	-0.2	997	-0.02%
2018/01/10	2	15.90	0	0.00	15.85	2	958	0.21%
2018/01/08	0	0.00	3	15.40	15.40	-3	932	-0.32%