炎洲 (4306)-凱基-城中券商分點個股進出

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▲0.79%
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－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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	2	18.85	3	19.00	19.10	-1	3,477	-0.03%
2024/04/17	0	18.45	0	0.00	18.30	0	3,383	0.00%
2024/04/16	0	0.00	10.6	18.02	18.00	-10.6	3,375	-0.31%
2024/04/12	0	19.35	0	0.00	19.35	0	3,197	0.00%
2024/04/11	0	19.85	0	0.00	19.70	0	3,116	0.00%
2024/04/10	1	20.25	6	20.15	20.05	-5	3,064	-0.16%
2024/04/09	2	19.80	1.3	20.05	20.10	0.7	2,997	0.02%
2024/04/08	2.3	20.14	7.1	19.68	20.00	-4.8	2,905	-0.17%
2024/04/02	0	18.85	0	0.00	18.75	0	2,657	0.00%
2024/04/01	0	0.00	2	18.95	18.85	-2	2,637	-0.08%
2024/03/28	3	18.80	0.1	18.80	18.75	3	2,573	0.11%
2024/03/21	0	0.00	2	18.20	18.20	-2	2,417	-0.08%
2024/03/20	0	0.00	0.4	18.00	18.10	-0.4	2,460	-0.01%
2024/03/13	0	0.00	1	17.60	17.75	-1	2,583	-0.04%
2024/03/07	3	18.42	1	18.60	18.80	2	2,456	0.08%
2024/03/06	7	18.19	9	18.39	18.25	-2	2,170	-0.09%
2024/03/05	0	0.00	0.7	17.05	17.00	-0.7	1,826	-0.04%
2024/02/29	0	0.00	0.1	17.05	17.05	-0.1	1,839	0.00%
2024/02/26	0	0.00	1.1	17.30	17.15	-1.1	1,815	-0.06%
2024/02/23	0	0.00	0.1	17.10	17.15	-0.1	1,811	0.00%
2024/02/22	0	0.00	0.1	17.25	17.30	-0.1	1,819	0.00%
2024/02/21	0	0.00	0.1	17.30	17.25	-0.1	1,819	-0.01%
2024/02/20	0	0.00	0.1	17.48	17.35	-0.1	1,808	-0.01%
2024/02/16	1	17.30	0.1	17.25	17.25	0.9	1,774	0.05%
2024/02/15	0	0.00	12	16.95	16.80	-12	1,751	-0.68%
2024/02/02	0	0.00	0.1	16.95	17.00	-0.1	1,743	0.00%
2024/02/01	0	0.00	0.1	16.95	17.00	-0.1	1,766	-0.01%
2024/01/29	0	0.00	0.2	17.03	17.10	-0.2	1,763	-0.01%
2024/01/25	0	0.00	0.1	16.90	17.00	-0.1	1,746	0.00%
2024/01/24	1	16.90	0	0.00	16.85	1	1,742	0.06%
2024/01/22	0	0.00	0	16.65	16.65	0	1,780	0.00%
2024/01/15	1	17.30	0.1	17.35	17.25	0.9	1,696	0.05%
2024/01/08	0	0.00	0.1	17.78	17.70	-0.1	1,869	-0.01%
2024/01/04	0	0.00	0.1	17.55	17.60	-0.1	1,885	0.00%
2024/01/03	0	0.00	0.1	17.68	17.65	-0.1	1,969	-0.01%
2024/01/02	0	0.00	0.1	17.75	17.75	-0.1	1,972	0.00%
2023/12/29	0	0.00	0.1	17.70	17.70	-0.1	1,970	0.00%
2023/12/27	0	0.00	0.3	17.85	17.95	-0.3	1,960	-0.01%
2023/12/21	0	0.00	3.2	18.20	17.95	-3.2	1,973	-0.16%
2023/12/20	0	0.00	9.1	18.40	18.40	-9.1	1,930	-0.47%
2023/12/19	0	0.00	1.1	18.15	18.30	-1.1	1,911	-0.06%
2023/12/18	10	18.55	32.4	18.44	18.40	-22.4	1,868	-1.20%
2023/12/15	0	0.00	5.2	18.40	18.30	-5.2	1,856	-0.28%
2023/12/14	0	0.00	0.1	18.05	18.05	-0.1	1,757	0.00%
2023/12/13	0	0.00	5.1	18.20	18.10	-5.1	1,718	-0.30%
2023/12/12	0	0.00	1.1	18.00	17.95	-1.1	1,675	-0.06%
2023/12/11	0	0.00	0.1	18.02	17.95	-0.1	1,651	-0.01%
2023/12/08	0	0.00	0.3	17.75	17.75	-0.3	1,580	-0.02%
2023/12/07	0	0.00	10.1	17.55	17.55	-10.1	1,520	-0.66%
2023/12/06	0	0.00	0.1	17.35	17.35	-0.1	1,461	0.00%
2023/12/05	0	0.00	0.1	17.20	17.30	-0.1	1,440	0.00%
2023/12/04	8	17.40	5.2	17.20	17.20	2.8	1,422	0.19%
2023/12/01	0	0.00	8	16.95	16.95	-8	1,341	-0.60%
2023/11/27	10	16.95	0	0.00	16.80	10	1,321	0.76%
2023/11/24	0	0.00	5.3	16.70	16.75	-5.3	1,297	-0.41%
2023/11/21	0	0.00	3.2	16.84	16.70	-3.2	1,287	-0.25%
2023/11/17	0	0.00	0.1	16.40	16.40	-0.1	1,253	-0.01%
2023/11/10	12	16.45	0	0.00	16.45	12	1,289	0.93%
2023/11/02	0	0.00	1	16.20	16.15	-1	1,306	-0.08%
2023/10/30	0	0.00	2	16.55	16.50	-2	1,281	-0.16%
2023/10/26	2	15.90	0	0.00	15.95	2	1,268	0.16%
2023/10/24	2	16.03	0	0.00	16.00	2	1,262	0.16%
2023/10/19	0	0.00	40	16.25	16.05	-40	1,255	-3.19%
2023/10/18	40	16.30	0	0.00	16.30	40	1,226	3.26%
2023/10/16	1	16.80	0.1	16.85	16.80	0.9	1,109	0.08%
2023/10/03	1	16.00	0	0.00	15.95	1	1,108	0.09%
2023/09/28	0	0.00	1	16.25	16.25	-1	1,101	-0.09%
2023/09/21	0	0.00	15.4	15.80	15.80	-15.4	1,017	-1.52%
2023/09/20	1	15.95	0	0.00	15.95	1	1,005	0.10%
2023/09/18	0	0.00	3	15.70	15.70	-3	988	-0.30%
2023/09/14	0	0.00	0.1	15.65	15.60	-0.1	995	-0.01%
2023/09/13	0	0.00	1	15.50	15.45	-1	980	-0.10%
2023/08/22	2	14.90	0	0.00	15.05	2	1,085	0.18%
2023/08/09	2	14.58	0	0.00	14.60	2	1,052	0.19%
2023/06/29	1	15.80	0	0.00	15.80	1	1,433	0.07%
2023/06/21	3	15.80	0	0.00	15.95	3	1,528	0.20%
2023/05/19	0	0.00	0.1	16.55	16.55	-0.1	1,747	0.00%
2023/05/18	0	0.00	0.7	16.60	16.70	-0.7	1,739	-0.04%
2023/05/17	0	0.00	0	16.60	16.65	0	1,732	0.00%
2023/05/12	181	16.89	182	17.08	16.70	-1	1,691	-0.06%	大買/大賣/
2023/05/04	0	0.00	1	16.85	16.85	-1	1,559	-0.06%
2023/05/02	0	0.00	98.4	17.31	17.30	-98.4	1,508	-6.52%
2023/04/28	0	0.00	12	17.15	17.15	-12	1,473	-0.81%
2023/04/25	0	0.00	10	17.20	16.90	-10	1,402	-0.71%
2023/04/14	2	16.90	0	0.00	16.80	2	1,228	0.16%
2023/04/13	0	0.00	5.1	16.70	16.65	-5.1	1,183	-0.43%
2023/04/11	0	0.00	5	16.50	16.50	-5	1,116	-0.45%
2023/04/07	0	0.00	2	16.55	16.55	-2	1,075	-0.19%
2023/03/28	0	0.00	7	16.30	16.25	-7	963	-0.73%
2023/03/23	0	0.00	0.1	16.25	16.25	-0.1	857	-0.01%
2023/03/21	0	0.00	143	15.97	15.90	-143	671	-21.28%	大賣/鉅額交易
2023/03/20	45	15.90	50	15.84	15.90	-5	628	-0.80%
2023/03/16	2	15.20	2	15.30	15.15	0	537	0.00%
2023/03/10	0.1	14.80	0	0.00	14.80	0.1	471	0.02%
2023/03/07	0.2	15.20	0	0.00	15.20	0.2	493	0.04%
2023/03/06	0	0.00	3	15.15	15.15	-3	490	-0.61%
2023/03/02	0	0.00	5	14.85	14.85	-5	480	-1.04%
2023/02/07	0	0.00	0	14.75	14.65	0	512	0.00%
2023/01/13	0	0.00	1	14.50	14.45	-1	517	-0.19%
2023/01/05	0	0.00	2	14.40	14.40	-2	587	-0.34%
2022/12/28	0	14.55	0	0.00	14.40	0	599	0.00%
2022/12/19	1	14.50	45	14.55	14.45	-44	618	-7.11%
2022/12/16	0	0.00	31	14.61	14.55	-31	618	-5.01%
2022/12/15	0	0.00	39	14.82	14.75	-39	618	-6.31%
2022/12/14	0	0.00	9	14.73	14.70	-9	617	-1.46%
2022/12/13	0	0.00	19	14.78	14.60	-19	617	-3.08%
2022/12/12	0	0.00	40	14.74	14.75	-40	617	-6.48%
2022/12/09	0	0.00	36	14.90	14.90	-36	615	-5.84%
2022/12/08	0	0.00	21	14.79	14.75	-21	621	-3.38%
2022/12/07	0	0.00	48	14.88	14.85	-48	633	-7.58%
2022/12/06	0	0.00	33	14.97	14.80	-33	657	-5.02%
2022/12/05	0	0.00	17	15.06	15.00	-17	670	-2.53%
2022/12/02	0	0.00	21	15.03	15.10	-21	663	-3.17%
2022/12/01	0	0.00	36	15.00	14.90	-36	659	-5.46%
2022/11/30	0	0.00	18	14.76	14.85	-18	653	-2.75%
2022/11/29	0	0.00	23	14.68	14.65	-23	643	-3.58%
2022/11/24	0	0.00	10.1	14.60	14.55	-10.1	636	-1.58%
2022/11/11	0	0.00	11	13.85	13.70	-11	606	-1.81%
2022/10/20	2	12.85	0	0.00	13.10	2	639	0.31%
2022/10/13	0	0.00	9	13.67	13.40	-9	584	-1.54%
2022/10/12	0	0.00	100	13.64	13.75	-100	583	-17.15%
2022/10/11	0	0.00	97	13.73	13.65	-97	584	-16.59%
2022/10/07	0	0.00	89	14.04	14.00	-89	594	-14.98%
2022/10/06	0	0.00	72	14.01	13.95	-72	615	-11.70%
2022/10/05	0	0.00	4	14.06	14.05	-4	625	-0.64%
2022/10/03	0	0.00	48	13.90	13.90	-48	643	-7.45%
2022/09/30	0	13.95	0	0.00	13.95	0	646	0.00%
2022/08/25	0	0.00	7	14.30	14.20	-7	698	-1.00%
2022/08/24	0	0.00	22	14.27	14.20	-22	719	-3.06%
2022/08/23	0	0.00	20	14.22	14.20	-20	733	-2.73%
2022/08/22	0	0.00	33	14.22	14.25	-33	742	-4.44%
2022/08/19	0	0.00	27	14.14	14.15	-27	740	-3.65%
2022/08/18	0	0.00	17	14.13	14.10	-17	738	-2.30%
2022/08/17	0.1	14.10	15	14.10	14.10	-14.9	739	-2.01%
2022/08/16	0	0.00	5	14.10	14.10	-5	735	-0.68%
2022/08/15	0	0.00	18	14.23	14.20	-18	729	-2.47%
2022/08/12	0	0.00	16	14.31	14.30	-16	717	-2.23%
2022/08/10	1	14.30	0	0.00	14.30	1	721	0.14%
2022/07/15	0.8	13.80	0	0.00	13.70	0.8	882	0.09%
2022/07/14	0	0.00	2	14.80	14.85	-2	895	-0.22%
2022/07/07	0.1	14.50	0	0.00	14.55	0.1	941	0.01%
2022/06/23	0	0.00	6	15.05	15.00	-6	1,103	-0.54%
2022/06/08	0	0.00	0.2	15.90	15.95	-0.2	1,083	-0.02%
2022/05/24	0	0.00	0	15.35	15.40	0	1,079	0.00%
2022/05/17	0	0.00	2	15.30	15.35	-2	1,085	-0.18%
2022/05/12	1	14.35	0	0.00	14.10	1	1,067	0.09%
2022/05/11	1	14.70	0	0.00	14.70	1	1,051	0.10%
2022/05/06	2	15.20	0	0.00	15.20	2	1,032	0.19%
2022/04/20	0	0.00	5.1	16.25	16.30	-5.1	1,018	-0.50%
2022/04/18	0	0.00	2	15.95	15.95	-2	990	-0.20%
2022/04/15	0	0.00	12	16.13	16.15	-12	972	-1.23%
2022/04/14	1	15.75	1	15.80	15.80	0	936	0.00%
2022/04/11	0	0.00	3	15.50	15.50	-3	929	-0.32%
2022/04/08	0.7	15.70	0	0.00	15.70	0.7	928	0.08%
2022/04/07	0	15.60	0	0.00	15.50	0	924	0.00%
2022/04/06	2	15.80	0	0.00	15.80	2	909	0.22%
2022/03/28	0	0.00	1	15.50	15.55	-1	871	-0.11%
2022/03/24	0	0.00	0.5	15.20	15.25	-0.5	823	-0.06%
2022/03/21	0	0.00	0.1	15.20	15.20	-0.1	834	-0.02%
2022/03/16	0	0.00	1	14.95	14.80	-1	825	-0.12%
2022/03/14	0	0.00	2	14.80	14.85	-2	852	-0.23%
2022/03/11	1	14.65	0	0.00	14.65	1	851	0.12%
2022/03/09	0	0.00	3	14.55	14.60	-3	854	-0.35%
2022/03/08	1	14.45	0	0.00	14.50	1	856	0.12%
2022/02/25	0.8	14.95	0	0.00	14.85	0.8	871	0.09%
2022/02/24	2.4	14.87	0	0.00	14.85	2.4	869	0.27%
2022/02/21	0	0.00	1	15.25	15.25	-1	876	-0.11%
2022/02/08	0	0.00	2	15.20	15.25	-2	1,028	-0.19%
2022/01/21	1	15.05	0	0.00	15.05	1	1,031	0.10%
2022/01/19	1	15.15	0	0.00	15.15	1	1,041	0.10%
2022/01/17	0	0.00	1	15.15	15.20	-1	1,054	-0.09%
2022/01/11	1	15.25	0	0.00	15.15	1	1,083	0.09%
2022/01/03	0	0.00	1.1	15.40	15.35	-1.1	1,105	-0.10%
2021/12/23	4	15.29	0	0.00	15.25	4	1,174	0.34%
2021/12/22	0	0.00	6	15.29	15.30	-6	1,202	-0.50%
2021/12/17	0.4	15.00	0	0.00	15.00	0.4	1,207	0.04%
2021/12/10	0	0.00	0.2	15.15	15.05	-0.2	1,361	-0.02%
2021/12/09	2	15.08	2	15.20	15.10	0	1,359	0.00%
2021/12/08	1	15.05	1	15.20	15.05	0	1,361	0.00%
2021/12/01	0	0.00	15	15.05	15.15	-15	1,431	-1.05%
2021/11/24	0	0.00	1	15.25	15.30	-1	1,511	-0.07%
2021/11/23	1	15.15	0	0.00	15.15	1	1,515	0.07%
2021/11/22	1	15.15	1	15.25	15.20	0	1,521	0.00%
2021/11/19	1	15.15	0	0.00	15.15	1	1,528	0.07%
2021/11/18	0	0.00	1	15.25	15.30	-1	1,526	-0.07%
2021/11/17	1	15.15	0.2	15.20	15.15	0.8	1,522	0.05%
2021/11/11	0.8	15.30	0	0.00	15.35	0.8	1,525	0.05%
2021/11/09	0	0.00	4	15.70	15.60	-4	1,561	-0.26%
2021/10/27	0	0.00	2	15.20	15.20	-2	1,792	-0.11%
2021/10/22	1	15.25	0	0.00	15.25	1	1,898	0.05%
2021/10/20	15	15.33	0	0.00	15.25	15	2,042	0.73%
2021/10/14	1	15.00	0	0.00	15.05	1	2,494	0.04%
2021/10/08	1	15.30	0	0.00	15.20	1	2,824	0.04%
2021/10/06	0	0.00	0.2	15.25	15.25	-0.2	2,966	-0.01%
2021/10/05	0	0.00	2	15.30	15.35	-2	3,068	-0.07%
2021/10/04	2	15.15	0	0.00	15.10	2	3,122	0.06%
2021/09/23	0	0.00	1	15.40	15.35	-1	4,994	-0.02%
2021/09/22	7.4	15.35	36.4	15.31	15.35	-29	5,044	-0.58%
2021/09/17	3	15.80	8.7	15.80	15.75	-5.7	5,081	-0.11%
2021/09/16	5	16.02	1	16.10	16.00	4	5,071	0.08%
2021/09/14	1	16.30	8	16.30	16.25	-7	5,085	-0.14%
2021/09/13	5	16.40	0	0.00	16.35	5	5,134	0.10%
2021/09/10	1	16.20	0	0.00	16.20	1	5,171	0.02%
2021/09/06	0	0.00	8	16.70	16.55	-8	5,301	-0.15%
2021/09/02	11	17.40	5	17.48	17.45	6	5,350	0.11%
2021/09/01	20	17.68	0	0.00	17.70	20	5,425	0.37%
2021/08/30	1	17.50	0	0.00	17.50	1	5,674	0.02%
2021/08/20	0	0.00	10	16.90	16.80	-10	6,488	-0.15%
2021/08/19	0	0.00	33	16.88	16.80	-33	6,780	-0.49%
2021/08/17	2	17.18	1	17.10	17.05	1	7,044	0.01%
2021/08/16	3	17.05	6	17.02	17.05	-3	7,084	-0.04%
2021/08/12	11	17.71	0	0.00	17.80	11	7,082	0.16%
2021/08/10	2	17.50	0	0.00	17.50	2	7,176	0.03%
2021/08/09	0	0.00	1	17.90	17.75	-1	7,302	-0.01%
2021/08/06	0	0.00	2	17.45	17.40	-2	7,468	-0.03%
2021/08/04	0	0.00	3	17.40	17.45	-3	7,708	-0.04%
2021/08/03	2	17.40	31	17.32	17.45	-29	7,799	-0.37%
2021/08/02	13	17.16	0	0.00	17.25	13	7,854	0.17%
2021/07/29	22	17.15	2	17.10	17.15	20	7,945	0.25%
2021/07/28	1	17.15	1	17.00	17.15	0	8,027	0.00%
2021/07/27	2	17.35	0	0.00	17.40	2	8,175	0.02%
2021/07/26	2	17.85	0	0.00	17.85	2	8,247	0.02%
2021/07/23	1	18.20	0.1	18.25	18.20	0.9	8,275	0.01%
2021/07/22	5	19.00	0	0.00	19.00	5	8,483	0.06%
2021/07/21	9	19.50	46	19.55	19.20	-37	8,541	-0.43%
2021/07/20	18	19.86	1	19.90	19.65	17	8,659	0.20%
2021/07/19	2	19.60	225	19.90	19.90	-223	8,891	-2.51%	大賣/鉅額交易
2021/07/16	0	0.00	10	19.50	19.50	-10	9,605	-0.10%
2021/07/15	0	0.00	6	19.46	19.50	-6	9,694	-0.06%
2021/07/14	0	0.00	18	19.09	19.15	-18	9,900	-0.18%
2021/07/13	16	19.55	0	0.00	19.20	16	10,366	0.15%
2021/07/12	2	19.55	0	0.00	19.50	2	10,358	0.02%
2021/07/09	10	19.15	2	19.30	19.15	8	10,349	0.08%
2021/07/08	0	0.00	2	18.95	19.15	-2	10,350	-0.02%
2021/07/07	0	0.00	185	18.90	18.90	-185	10,331	-1.79%	大賣/鉅額交易
2021/07/06	5	19.15	1	19.15	19.05	4	10,398	0.04%
2021/07/05	4	19.28	19	19.11	19.25	-15	10,385	-0.14%
2021/07/02	22	20.13	15	19.98	19.15	7	10,295	0.07%
2021/07/01	18	20.37	225	19.48	19.90	-207	9,704	-2.13%	大賣/鉅額交易
2021/06/30	2	18.95	1,100	18.90	18.95	-1,098	8,862	-12.39%	大賣/鉅額交易
2021/06/29	0	0.00	76	18.65	18.65	-76	8,722	-0.87%
2021/06/28	0	0.00	155	18.75	18.70	-155	8,696	-1.78%	大賣/鉅額交易
2021/06/25	10	18.70	0	0.00	18.65	10	8,652	0.12%
2021/06/24	20	18.78	456	18.74	18.65	-436	8,667	-5.03%	大賣/鉅額交易
2021/06/23	0	18.85	260	18.78	18.75	-260	8,650	-3.01%	大賣/鉅額交易
2021/06/22	0	0.00	76	18.79	18.85	-76	8,617	-0.88%
2021/06/21	0	0.00	44	18.56	18.55	-44	8,571	-0.51%
2021/06/18	2	18.75	61	18.78	18.70	-59	8,540	-0.69%
2021/06/17	2	18.80	71	18.75	18.85	-69	8,511	-0.81%
2021/06/15	1	18.60	1	18.50	18.65	0	8,417	0.00%
2021/06/10	0	0.00	3	18.65	18.65	-3	8,390	-0.04%
2021/06/09	2	18.88	6	18.99	18.75	-4	8,335	-0.05%
2021/06/07	6	19.33	1	19.35	19.25	5	8,219	0.06%
2021/06/04	1	19.30	1	19.20	19.15	0	8,046	0.00%
2021/06/03	0	0.00	74	19.14	19.00	-74	7,943	-0.93%
2021/06/02	14	18.80	166	19.04	18.90	-152	7,890	-1.93%	大賣/鉅額交易
2021/06/01	1	18.70	2	18.80	18.70	-1	7,859	-0.01%
2021/05/31	6	18.61	7	18.66	18.60	-1	7,871	-0.01%
2021/05/28	9	18.67	0	0.00	18.60	9	7,813	0.12%
2021/05/27	14	18.81	0	0.00	18.80	14	7,690	0.18%
2021/05/26	0	0.00	1	18.40	18.40	-1	7,405	-0.01%
2021/05/25	1	17.80	0	0.00	17.55	1	7,183	0.01%
2021/05/24	10	17.38	0	0.00	17.30	10	7,141	0.14%
2021/05/21	1	16.90	0	0.00	17.15	1	7,105	0.01%
2021/05/20	1	16.95	3	16.90	16.85	-2	7,081	-0.03%
2021/05/19	1	16.95	7	16.90	16.85	-6	7,067	-0.08%
2021/05/18	3	16.30	0	0.00	16.85	3	7,049	0.04%
2021/05/17	11	16.05	0	0.00	16.10	11	6,954	0.16%
2021/05/14	12	17.40	13	17.06	16.90	-1	6,811	-0.01%
2021/05/13	1	16.25	0	0.00	16.25	1	6,549	0.02%
2021/05/12	0	0.00	2.1	17.74	16.70	-2.1	6,465	-0.03%
2021/05/11	2	18.70	5	18.75	18.10	-3	6,283	-0.05%
2021/05/10	0	0.00	4	18.80	18.75	-4	6,180	-0.06%
2021/05/06	5	18.60	0	0.00	18.30	5	6,062	0.08%
2021/05/05	0	0.00	4	18.40	18.20	-4	5,996	-0.07%
2021/05/04	2	17.98	0	0.00	17.90	2	5,889	0.03%
2021/05/03	11	18.78	6	18.70	18.70	5	5,702	0.09%
2021/04/29	3	19.17	1	19.10	19.05	2	5,563	0.04%
2021/04/28	10	19.22	1	19.50	19.35	9	5,455	0.16%
2021/04/27	6	18.85	0	0.00	18.90	6	5,207	0.12%
2021/04/26	7	19.36	2	19.25	19.35	5	5,027	0.10%
2021/04/23	45	19.02	22.5	19.09	19.45	22.5	4,810	0.47%
2021/04/22	22	19.11	89	19.47	19.25	-67	4,518	-1.48%
2021/04/21	7	17.74	7.3	18.07	18.60	-0.3	3,644	-0.01%
2021/04/20	37	18.48	34	17.88	17.90	3	3,484	0.09%
2021/04/19	148	18.38	45.1	17.70	18.45	102.9	3,224	3.19%	大買/鉅額交易
2021/04/16	20	16.81	30	16.78	16.80	-10	2,722	-0.37%
2021/04/15	30	16.65	1	16.70	16.65	29	2,648	1.09%
2021/04/13	30	16.49	5	16.50	16.20	25	2,604	0.96%
2021/04/12	0	0.00	10	16.65	16.60	-10	2,576	-0.39%
2021/04/09	1	16.05	15	16.14	16.20	-14	2,460	-0.57%
2021/04/08	15	16.05	10	16.05	16.00	5	2,443	0.20%
2021/04/07	10	15.90	0	0.00	15.95	10	2,507	0.40%
2021/03/25	0	0.00	5	15.60	15.60	-5	2,689	-0.19%
2021/03/24	0	0.00	3	15.50	15.45	-3	2,720	-0.11%
2021/03/23	5	15.50	0	0.00	15.50	5	2,732	0.18%
2021/03/18	12	15.43	0	0.00	15.40	12	2,751	0.44%
2021/03/12	0	0.00	35	15.50	15.50	-35	3,005	-1.16%
2021/03/11	35	15.35	20	15.50	15.30	15	3,055	0.49%
2021/03/09	20	15.15	0	0.00	15.20	20	3,168	0.63%
2021/03/05	10	15.28	0	0.00	15.15	10	3,222	0.31%
2021/03/03	2	15.65	2	15.70	15.95	0	3,128	0.00%
2021/02/26	0	0.00	5	15.40	15.40	-5	3,214	-0.16%
2021/02/03	0	0.00	9	14.35	14.30	-9	3,953	-0.23%
2021/02/02	9	14.20	0	0.00	14.20	9	4,021	0.22%
2021/01/22	0	0.00	15	14.27	14.30	-15	4,136	-0.36%
2021/01/20	6	14.40	0	0.00	14.40	6	4,126	0.15%
2021/01/15	10.3	15.00	0	0.00	14.80	10.3	4,079	0.25%
2021/01/14	0	0.00	0	15.85	15.50	0	4,006	0.00%
2021/01/12	0	0.00	1	15.55	15.50	-1	4,002	-0.02%
2021/01/07	5	15.65	0	0.00	15.65	5	4,025	0.12%
2021/01/06	10	16.00	0.9	16.10	15.60	9.1	4,011	0.23%
2021/01/05	0	0.00	0	16.20	16.20	0	3,938	0.00%
2020/12/31	0	0.00	10	16.40	16.50	-10	3,891	-0.26%
2020/12/29	0	0.00	20	16.35	16.35	-20	3,786	-0.53%
2020/12/28	20	16.24	0	0.00	16.20	20	3,759	0.53%
2020/12/22	3	16.45	10	16.20	15.90	-7	3,699	-0.19%
2020/12/21	11	16.11	10	16.15	16.15	1	3,582	0.03%
2020/12/18	1	16.05	0	0.00	16.05	1	3,547	0.03%
2020/12/17	0	0.00	14.7	15.89	16.00	-14.7	3,524	-0.42%
2020/12/16	12	15.80	0	0.00	15.85	12	3,585	0.33%
2020/12/15	7	15.70	0	0.00	15.70	7	3,572	0.20%
2020/12/11	0	0.00	10	15.55	15.55	-10	3,545	-0.28%
2020/12/10	0	0.00	10	16.10	15.85	-10	3,488	-0.29%
2020/12/08	6	15.83	1	15.75	15.75	5	3,471	0.14%
2020/12/07	1	16.45	0	0.00	16.35	1	3,378	0.03%
2020/12/04	0	0.00	12	16.95	16.70	-12	3,341	-0.36%
2020/12/03	10	17.25	4	17.25	16.95	6	3,297	0.18%
2020/12/01	5	17.20	118	17.00	16.95	-113	3,278	-3.45%	大賣/鉅額交易
2020/11/30	8	17.02	236	17.05	17.10	-228	3,229	-7.06%	大賣/鉅額交易
2020/11/27	25	16.77	213	16.75	16.85	-188	3,119	-6.03%	大賣/鉅額交易
2020/11/26	5	16.45	8	16.55	16.55	-3	3,146	-0.10%
2020/11/25	5	16.25	15	16.32	16.30	-10	3,234	-0.31%
2020/11/24	0	0.00	10	16.20	16.15	-10	3,215	-0.31%
2020/11/23	10	16.20	0	0.00	16.25	10	3,179	0.31%
2020/11/20	0	0.00	4	15.95	16.15	-4	3,146	-0.13%
2020/11/19	2	16.45	0	0.00	16.15	2	3,102	0.06%
2020/11/18	17	16.26	3	16.30	16.35	14	3,055	0.46%
2020/11/16	3	15.85	0.1	15.80	15.85	2.9	2,965	0.10%
2020/11/13	12	16.87	16	16.66	15.95	-4	2,944	-0.14%
2020/11/12	13	16.24	7.7	16.28	16.45	5.3	2,806	0.19%
2020/11/11	20	16.10	4	16.15	16.05	16	2,843	0.56%
2020/11/10	1	15.90	15	15.95	16.10	-14	2,919	-0.48%
2020/11/09	35	15.86	8	15.63	16.25	27	2,849	0.95%
2020/11/06	21	15.15	0	0.00	15.20	21	2,711	0.77%
2020/11/05	3	14.75	0	0.00	14.80	3	2,685	0.11%
2020/10/30	0	0.00	10	14.60	14.60	-10	2,721	-0.37%
2020/10/28	0	0.00	20	14.90	14.85	-20	2,704	-0.74%
2020/10/26	3	15.05	3	15.15	15.10	0	2,701	0.00%
2020/10/20	0	0.00	10	15.25	15.30	-10	2,655	-0.38%
2020/10/16	5	15.25	0	0.00	15.20	5	2,613	0.19%
2020/10/15	5	15.05	0	0.00	15.15	5	2,571	0.19%
2020/10/13	0	0.00	12	14.94	14.95	-12	2,540	-0.47%
2020/10/12	0	0.00	2.1	14.99	15.00	-2.1	2,529	-0.08%
2020/10/06	41	14.85	97	14.80	14.85	-56	2,487	-2.25%
2020/10/05	80	14.58	41	14.66	14.70	39	2,498	1.56%
2020/09/24	11	14.41	0	0.00	14.30	11	2,571	0.43%
2020/09/21	150	15.08	140	14.98	15.10	10	2,606	0.38%	大買/大賣/
2020/09/18	20	14.65	20	14.60	14.50	0	2,531	0.00%
2020/09/16	0	0.00	15	14.45	14.35	-15	2,514	-0.60%
2020/09/11	7	14.55	0	0.00	14.45	7	2,457	0.28%
2020/09/10	13	15.10	0	0.00	15.05	13	2,392	0.54%
2020/09/09	50	15.40	135	15.15	15.45	-85	2,345	-3.62%	大賣/
2020/09/08	90	15.37	110	15.23	15.20	-20	2,296	-0.87%	大賣/
2020/09/07	165	15.38	65	15.49	15.35	100	2,251	4.44%	大買/
2020/09/03	0	0.00	5	14.95	15.10	-5	2,107	-0.24%
2020/09/02	0	0.00	5	15.05	15.05	-5	2,059	-0.24%
2020/09/01	10	15.00	1	15.70	15.00	9	1,990	0.45%
2020/08/26	10	13.95	0	0.00	14.00	10	1,642	0.61%
2020/08/24	0	0.00	0.3	14.10	14.20	-0.3	1,596	-0.02%
2020/08/21	0	0.00	5	14.05	14.10	-5	1,533	-0.33%
2020/08/20	2	13.65	2	13.50	13.40	0	1,489	0.00%
2020/08/17	2	13.05	6	13.50	13.75	-4	1,294	-0.31%
2020/08/14	10	13.00	15	12.95	12.80	-5	1,176	-0.42%
2020/08/10	40	12.57	0	0.00	12.50	40	1,030	3.88%
2020/08/04	0	0.00	18	11.70	11.85	-18	982	-1.83%
2020/07/21	0	0.00	0.2	11.80	11.90	-0.2	1,038	-0.01%
2020/07/06	0	0.00	30	12.25	12.15	-30	868	-3.45%
2020/07/03	0	0.00	3	12.40	12.20	-3	857	-0.35%
2020/07/02	0	0.00	15	12.23	12.30	-15	844	-1.78%
2020/07/01	10	11.75	2	11.70	11.95	8	785	1.02%
2020/06/15	3	10.70	0	0.00	10.70	3	855	0.35%
2020/06/11	12	10.85	0	0.00	10.75	12	892	1.35%
2020/06/10	30	11.15	0	0.00	11.15	30	892	3.36%
2020/05/08	0	0.00	0.1	10.75	10.75	-0.1	870	-0.01%
2020/04/21	0	0.00	1	10.10	9.86	-1	816	-0.12%
2020/04/17	0	0.00	1	10.20	10.20	-1	796	-0.13%
2020/04/16	0	10.10	1	10.05	10.15	-1	788	-0.13%
2020/04/15	0.4	10.10	0	0.00	10.15	0.4	785	0.05%
2020/04/14	0	10.00	0	0.00	10.05	0	781	0.00%
2020/04/10	0	0.00	5.4	10.00	10.05	-5.4	781	-0.69%
2020/04/07	0	0.00	14	10.10	10.00	-14	793	-1.76%
2020/04/01	0	0.00	32	9.84	9.88	-32	784	-4.08%
2020/03/31	1	9.80	10	9.85	9.76	-9	777	-1.16%
2020/03/30	0	0.00	309	9.65	9.70	-309	769	-40.17%	大賣/鉅額交易
2020/03/27	0	0.00	30	9.88	9.83	-30	767	-3.91%
2020/03/26	0	0.00	10	9.87	9.83	-10	762	-1.31%
2020/03/24	15	9.73	0	0.00	9.70	15	744	2.01%
2020/03/20	0	0.00	20	9.90	9.88	-20	693	-2.88%
2020/03/19	9	9.55	0	0.00	9.64	9	689	1.31%
2020/03/17	0	0.00	1	9.56	9.67	-1	647	-0.15%
2020/03/13	0.2	10.00	0	0.00	9.99	0.2	634	0.03%
2020/03/02	0	10.65	0	0.00	10.55	0	691	0.00%
2020/02/11	0	0.00	0.3	10.80	10.85	-0.3	834	-0.03%
2020/02/04	5	10.75	0	0.00	10.85	5	814	0.61%
2019/12/26	2	12.35	0	0.00	12.30	2	784	0.25%
2019/12/25	2	12.30	0	0.00	12.30	2	787	0.25%
2019/12/10	0	0.00	4	12.60	12.55	-4	739	-0.54%
2019/12/09	0	0.00	16	12.74	12.65	-16	729	-2.19%
2019/12/06	10	12.55	7	12.54	12.60	3	699	0.43%
2019/12/05	0	0.00	1	12.35	12.35	-1	702	-0.14%
2019/12/03	0	0.00	1	12.20	12.15	-1	716	-0.14%
2019/12/02	0	0.00	4	12.20	12.10	-4	696	-0.57%
2019/11/29	0	0.00	5	12.25	12.20	-5	691	-0.72%
2019/11/27	0	0.00	32	12.24	12.25	-32	671	-4.76%
2019/11/22	0	0.00	5	12.06	12.05	-5	645	-0.77%
2019/11/21	0	0.00	20	11.85	11.90	-20	624	-3.20%
2019/11/18	10	11.20	0	0.00	11.10	10	563	1.77%
2019/11/04	0	0.00	5	11.70	11.70	-5	691	-0.72%
2019/10/24	0	0.00	10	11.75	11.75	-10	821	-1.22%
2019/10/23	0	0.00	40	11.70	11.65	-40	839	-4.77%
2019/10/21	0	0.00	1	11.50	11.60	-1	878	-0.11%
2019/10/03	1	11.70	0	0.00	11.75	1	1,005	0.10%
2019/09/26	1	11.95	2	12.00	11.95	-1	1,053	-0.10%
2019/09/20	0	0.00	4	11.88	11.85	-4	1,077	-0.37%
2019/09/12	2	12.10	0	0.00	12.10	2	1,069	0.19%
2019/09/10	0	0.00	2	12.30	12.20	-2	1,072	-0.19%
2019/09/09	0	0.00	4	12.45	12.35	-4	1,072	-0.37%
2019/09/06	0	0.00	1	12.25	12.25	-1	1,060	-0.09%
2019/09/05	0	0.00	1	11.90	11.90	-1	1,028	-0.10%
2019/09/03	0	0.00	1	11.80	11.80	-1	1,026	-0.10%
2019/08/30	0.1	11.65	0.3	11.65	11.65	-0.2	1,032	-0.02%
2019/08/29	0.9	11.70	0	0.00	11.65	0.9	1,034	0.09%
2019/08/27	2	11.75	0	0.00	11.70	2	1,037	0.19%
2019/08/23	0	0.00	0	11.80	11.75	0	1,054	0.00%
2019/08/21	4	11.85	0.3	11.85	11.80	3.7	1,057	0.35%
2019/08/16	0.9	11.85	0	0.00	11.80	0.9	1,042	0.09%
2019/08/13	1.5	11.95	0	0.00	11.90	1.5	1,015	0.14%
2019/08/12	0	0.00	4	12.09	12.15	-4	1,002	-0.40%
2019/08/07	0	0.00	1	12.00	12.00	-1	972	-0.10%
2019/08/06	1	11.90	3	11.90	12.00	-2	988	-0.20%
2019/08/05	0	0.00	1	12.05	12.05	-1	996	-0.10%
2019/07/31	2	12.20	2	12.15	12.35	0	999	0.00%
2019/07/30	14	12.41	0	0.00	12.45	14	968	1.44%
2019/07/26	0	0.00	0.1	12.60	12.60	-0.1	924	-0.01%
2019/07/24	5	12.58	0	0.00	12.65	5	889	0.56%
2019/07/22	2	12.75	0	0.00	12.80	2	856	0.23%
2019/07/11	23	12.64	0	0.00	12.70	23	869	2.65%
2019/07/10	1	13.15	0	0.00	13.15	1	861	0.12%
2019/07/09	1	13.25	0	0.00	13.20	1	858	0.12%
2019/07/08	1	13.50	0	0.00	13.30	1	856	0.12%
2019/07/03	2	13.53	6	13.58	13.70	-4	883	-0.45%
2019/06/12	0	0.00	3	13.40	13.40	-3	948	-0.32%
2019/06/06	0	0.00	20	13.40	13.35	-20	943	-2.12%
2019/05/20	0	0.00	2	12.73	12.70	-2	1,094	-0.18%
2019/05/16	0.3	12.85	0	0.00	12.75	0.3	1,094	0.03%
2019/05/15	1	13.05	1	12.75	12.85	0	1,133	0.00%
2019/05/13	1	12.90	0	0.00	12.40	1	1,084	0.09%
2019/05/10	3	13.03	0	0.00	12.95	3	1,059	0.28%
2019/05/09	2	13.15	1	13.40	13.10	1	1,065	0.09%
2019/05/08	2	13.40	0	0.00	13.40	2	1,049	0.19%
2019/05/02	0	0.00	11	13.75	13.90	-11	1,021	-1.08%
2019/04/30	1	13.75	0	0.00	13.70	1	1,016	0.10%
2019/04/29	2	13.80	1	13.85	13.80	1	1,013	0.10%
2019/04/25	1	13.95	0	0.00	13.90	1	1,004	0.10%
2019/04/24	1	14.10	0	0.00	14.00	1	998	0.10%
2019/04/22	2	14.15	5.3	14.34	14.25	-3.3	978	-0.33%
2019/04/18	1	13.90	0	0.00	13.75	1	936	0.11%
2019/04/16	2	13.90	0	0.00	13.90	2	894	0.22%
2019/04/15	1	14.10	1	14.20	14.00	0	882	0.00%
2019/04/11	1	14.35	0	0.00	14.30	1	877	0.12%
2019/04/10	0	0.00	2	14.33	14.50	-2	858	-0.23%
2019/04/09	0	0.00	3	14.15	14.15	-3	841	-0.36%
2019/04/01	2	13.80	0	0.00	13.65	2	956	0.21%
2019/03/27	1	13.85	0	0.00	13.90	1	1,007	0.10%
2019/03/26	0	0.00	6	14.00	13.95	-6	1,021	-0.59%
2019/03/22	0	0.00	5	14.30	14.30	-5	1,108	-0.45%
2019/03/06	1	14.40	0	0.00	14.35	1	1,283	0.08%
2019/03/05	1	14.40	2	14.53	14.35	-1	1,284	-0.08%
2019/03/04	3	14.43	0	0.00	14.65	3	1,267	0.24%
2019/02/27	0	0.00	1	14.35	14.35	-1	1,194	-0.08%
2019/02/26	0	0.00	2	14.10	14.00	-2	1,141	-0.18%
2019/02/25	0	0.00	4	13.91	13.95	-4	1,132	-0.35%
2019/02/22	1	13.80	0	0.00	13.80	1	1,127	0.09%
2019/02/21	2	13.88	2	13.98	13.90	0	1,126	0.00%
2019/02/20	0	0.00	3	13.95	14.00	-3	1,131	-0.27%
2019/02/19	1	13.75	1	13.85	13.70	0	1,121	0.00%
2019/02/18	2	13.70	0	0.00	13.65	2	1,131	0.18%
2019/02/15	3	13.82	0	0.00	13.70	3	1,132	0.26%
2019/02/14	2	13.90	17	13.96	13.85	-15	1,126	-1.33%
2019/02/13	2	13.40	0	0.00	13.40	2	1,084	0.18%
2019/02/12	13	13.49	0	0.00	13.45	13	1,085	1.20%
2019/01/30	1	13.45	1	13.55	13.40	0	1,096	0.00%
2019/01/14	3	13.45	0	0.00	13.40	3	1,248	0.24%
2019/01/11	1	13.80	0	0.00	13.60	1	1,330	0.08%
2019/01/09	0	0.00	3	13.90	13.85	-3	1,348	-0.22%
2019/01/08	3	13.80	0	0.00	13.65	3	1,363	0.22%
2019/01/07	0	0.00	1	13.85	13.80	-1	1,370	-0.07%
2019/01/04	1	13.50	5	13.56	13.65	-4	1,381	-0.29%
2019/01/02	5	14.16	0	0.00	13.90	5	1,410	0.35%
2018/12/28	1	14.10	0	0.00	14.05	1	1,441	0.07%
2018/12/25	1	14.50	0	0.00	14.20	1	1,439	0.07%
2018/12/24	8	14.96	0	0.00	14.70	8	1,467	0.55%
2018/12/20	0	0.00	10	14.50	14.50	-10	1,366	-0.73%
2018/12/19	2	14.63	0	0.00	14.55	2	1,351	0.15%
2018/12/18	1	14.80	0	0.00	14.50	1	1,350	0.07%
2018/12/17	10	15.05	0	0.00	15.05	10	1,310	0.76%
2018/12/13	0	0.00	2	14.65	14.75	-2	1,260	-0.16%
2018/12/12	2	13.85	2	14.15	14.35	0	1,217	0.00%
2018/12/05	3	14.45	2	14.30	14.50	1	1,258	0.08%
2018/12/04	2	13.83	0	0.00	14.05	2	1,191	0.17%
2018/12/03	2	13.75	21	14.04	13.85	-19	1,179	-1.61%
2018/11/29	1	13.25	0	0.00	13.10	1	1,155	0.09%
2018/11/28	11	13.05	24	13.10	13.05	-13	1,164	-1.12%
2018/11/26	0	0.00	10	13.10	13.05	-10	1,229	-0.81%
2018/11/22	9	13.10	0	0.00	13.10	9	1,245	0.72%
2018/11/19	0	0.00	10	13.00	13.15	-10	1,267	-0.79%
2018/11/15	10	12.80	0	0.00	12.85	10	1,293	0.77%
2018/11/08	0	0.00	7	13.36	13.35	-7	1,432	-0.49%
2018/11/06	0	0.00	4	13.15	13.05	-4	1,486	-0.27%
2018/11/02	0	0.00	1	13.25	13.25	-1	1,514	-0.07%
2018/11/01	0	0.00	0.1	13.15	13.05	-0.1	1,519	-0.01%
2018/10/26	6	12.88	1	12.95	12.75	5	1,681	0.30%
2018/10/25	2	13.20	0	0.00	13.10	2	1,696	0.12%
2018/10/19	14	13.45	3	13.50	14.40	11	1,663	0.66%
2018/10/18	1	13.95	0	0.00	13.65	1	1,596	0.06%
2018/10/12	1	14.00	1	14.25	14.15	0	1,778	0.00%
2018/10/11	0	0.00	8	14.32	14.10	-8	1,789	-0.45%
2018/10/08	1	15.95	1	15.80	15.80	0	1,788	0.00%
2018/10/05	15	15.65	21	15.47	15.40	-6	1,767	-0.34%
2018/10/04	5	15.35	0	0.00	15.35	5	1,745	0.29%
2018/10/02	10	15.80	0	0.00	15.80	10	1,789	0.56%
2018/09/28	5	15.75	0	0.00	15.70	5	1,846	0.27%
2018/09/21	0	0.00	1	15.50	15.50	-1	1,885	-0.05%
2018/09/19	1	15.65	0	0.00	15.65	1	1,927	0.05%
2018/09/18	20	15.65	0	0.00	15.65	20	1,909	1.05%
2018/09/14	0	0.00	14	15.45	15.95	-14	1,976	-0.71%
2018/09/10	2	14.55	0	0.00	14.50	2	2,184	0.09%
2018/09/07	1	15.20	0	0.00	15.30	1	2,243	0.04%
2018/09/06	6	15.27	0	0.00	15.30	6	2,271	0.26%
2018/09/05	5	15.50	0	0.00	15.50	5	2,335	0.21%
2018/08/31	0	0.00	27	15.81	15.95	-27	2,828	-0.95%
2018/08/29	16	15.64	10	15.60	15.55	6	3,104	0.19%
2018/08/28	0	0.00	1	15.60	15.55	-1	3,178	-0.03%
2018/08/27	11	15.30	3	15.45	15.25	8	3,393	0.24%
2018/08/24	5	15.30	2	15.45	15.35	3	3,607	0.08%
2018/08/23	0	0.00	10	15.75	15.45	-10	3,710	-0.27%
2018/08/22	2	15.35	0	0.00	15.60	2	3,977	0.05%
2018/08/21	4	15.25	0	0.00	15.30	4	4,126	0.10%
2018/08/20	7	15.27	2	15.35	15.25	5	4,240	0.12%
2018/08/15	26	15.66	3	15.67	15.50	23	4,557	0.50%
2018/08/14	0	0.00	1	16.85	17.10	-1	4,626	-0.02%
2018/08/13	3	16.90	3	16.40	16.55	0	5,090	0.00%
2018/08/10	11	17.50	0	0.00	17.35	11	5,386	0.20%
2018/08/09	2	17.48	2	17.50	17.45	0	5,522	0.00%
2018/08/08	3	17.87	0	0.00	17.75	3	5,857	0.05%
2018/08/07	1	17.75	0	0.00	17.80	1	6,350	0.02%
2018/08/06	1	17.45	0	0.00	17.40	1	6,715	0.01%
2018/08/03	5	17.65	0	0.00	17.65	5	6,833	0.07%
2018/08/02	2	18.08	0	0.00	17.95	2	6,816	0.03%
2018/08/01	4	18.45	0	0.00	18.40	4	6,771	0.06%
2018/07/26	5	19.00	0	0.00	19.00	5	6,831	0.07%
2018/07/25	0	0.00	3	19.10	18.95	-3	6,833	-0.04%
2018/07/23	5	19.55	0	0.00	19.00	5	6,854	0.07%
2018/07/20	0	0.00	5	19.33	19.45	-5	6,925	-0.07%
2018/07/17	0	0.00	1	19.25	19.05	-1	7,474	-0.01%
2018/07/16	1	19.45	0	0.00	19.45	1	7,783	0.01%
2018/07/12	1	19.25	2	19.35	19.30	-1	7,987	-0.01%
2018/07/11	4	19.33	2	19.30	19.35	2	7,991	0.03%
2018/07/10	2	19.80	2	19.70	19.95	0	7,978	0.00%
2018/07/09	0	0.00	4	19.90	19.95	-4	8,030	-0.05%
2018/07/06	4	18.88	6	18.98	19.00	-2	7,991	-0.03%
2018/07/05	12	19.13	26	19.31	18.90	-14	7,981	-0.18%
2018/07/04	3	19.85	3	19.75	19.70	0	8,389	0.00%
2018/07/03	0	0.00	1	20.10	19.85	-1	8,411	-0.01%
2018/07/02	2	20.25	6	20.17	20.10	-4	8,440	-0.05%
2018/06/28	5	19.75	6	19.73	19.60	-1	8,464	-0.01%
2018/06/27	5	20.02	0	0.00	19.90	5	8,445	0.06%
2018/06/26	4	20.16	9	20.10	20.05	-5	8,424	-0.06%
2018/06/25	1	20.10	2	20.53	20.30	-1	8,384	-0.01%
2018/06/22	11	20.18	11	20.20	20.10	0	8,315	0.00%
2018/06/21	4	20.35	32	20.46	20.30	-28	8,252	-0.34%
2018/06/20	6	19.90	1	19.90	19.85	5	8,142	0.06%
2018/06/19	7	20.01	7	19.95	19.70	0	8,093	0.00%
2018/06/15	0	0.00	1	20.20	19.80	-1	8,055	-0.01%
2018/06/13	12	19.98	0	0.00	19.85	12	7,932	0.15%
2018/06/12	20	20.28	3	20.68	20.15	17	7,857	0.22%
2018/06/11	5	21.43	16	21.49	21.05	-11	7,691	-0.14%
2018/06/08	0	0.00	22	21.12	21.15	-22	7,432	-0.30%
2018/06/07	30	20.93	9	21.23	20.90	21	7,308	0.29%
2018/06/06	0	0.00	19	20.69	20.85	-19	7,087	-0.27%
2018/06/05	10	20.55	31	20.82	20.50	-21	6,998	-0.30%
2018/06/04	23	20.50	6	20.48	20.45	17	6,912	0.25%
2018/06/01	8	20.87	15	20.85	20.30	-7	6,677	-0.10%
2018/05/31	24	20.41	2	20.20	20.10	22	6,452	0.34%
2018/05/30	30	20.38	6	20.37	20.50	24	6,343	0.38%
2018/05/29	21	20.25	20	20.43	20.15	1	6,060	0.02%
2018/05/25	4	19.71	1	19.65	19.65	3	5,762	0.05%
2018/05/24	8	20.04	0	0.00	20.00	8	5,680	0.14%
2018/05/23	3	19.98	39	20.17	20.20	-36	5,600	-0.64%
2018/05/22	12	19.68	4	19.69	19.55	8	5,386	0.15%
2018/05/21	58	20.49	59.1	20.57	20.15	-1.1	5,213	-0.02%
2018/05/18	21	20.00	27	19.81	20.20	-6	4,717	-0.13%
2018/05/17	7	19.24	2	19.20	19.15	5	4,384	0.11%
2018/05/16	31	19.33	15	19.44	19.55	16	4,230	0.38%
2018/05/15	15	18.85	42	18.85	19.15	-27	3,882	-0.70%
2018/05/14	28	17.90	89	17.81	17.80	-61	3,403	-1.79%
2018/05/11	5	16.90	10	17.33	17.65	-5	3,007	-0.17%
2018/05/09	0	0.00	1	16.40	16.25	-1	2,829	-0.04%
2018/05/08	10	16.08	10	16.20	15.90	0	2,808	0.00%
2018/05/07	3	15.87	1	16.10	15.70	2	2,780	0.07%
2018/05/02	20	17.10	0	0.00	16.90	20	2,661	0.75%
2018/04/30	0	0.00	6	17.15	17.25	-6	2,630	-0.23%
2018/04/26	10	17.20	0	0.00	16.90	10	2,562	0.39%
2018/04/25	30	16.63	11	18.01	18.50	19	2,422	0.78%
2018/04/24	12.9	16.61	0	0.00	16.90	12.9	2,216	0.58%
2018/04/23	36	18.17	5	18.51	17.70	31	2,103	1.47%
2018/04/20	0	0.00	13	17.68	17.70	-13	1,755	-0.74%
2018/04/19	47	16.11	12	16.08	16.10	35	1,439	2.43%
2018/04/18	1	15.70	30	15.60	15.60	-29	1,266	-2.29%
2018/04/17	21	15.63	0	0.00	15.50	21	1,258	1.67%
2018/04/16	11	15.93	0	0.00	15.70	11	1,291	0.85%
2018/04/13	0	0.00	20	15.85	15.85	-20	1,289	-1.55%
2018/04/11	10	15.30	0	0.00	15.25	10	1,279	0.78%
2018/04/10	40	15.51	28	15.12	15.40	12	1,261	0.95%
2018/04/03	1	14.85	2	15.50	15.60	-1	812	-0.12%
2018/03/31	5	14.45	8	14.48	14.30	-3	728	-0.41%
2018/03/30	0	0.00	0.4	13.75	13.80	-0.4	694	-0.06%
2018/03/12	0	0.00	2	14.15	14.20	-2	804	-0.25%
2018/03/08	0	0.00	0.4	14.00	14.05	-0.4	791	-0.05%
2018/01/23	0	0.00	3	15.05	15.05	-3	1,023	-0.29%
2018/01/12	0	0.00	7	15.99	15.80	-7	997	-0.70%
2018/01/10	0	0.00	0.3	15.80	15.85	-0.3	958	-0.03%
2018/01/08	0	0.00	31	14.95	15.40	-31	932	-3.32%
2018/01/05	0	0.00	26	14.80	14.85	-26	864	-3.01%
2018/01/03	0	0.00	16	14.77	14.75	-16	888	-1.80%
2018/01/02	0	0.00	12	14.75	14.70	-12	868	-1.38%