炎洲 (4306)-凱基-中壢券商分點個股進出

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
20.70
漲跌
▼0.40
漲幅
-1.90%
成交量
8,278張
產業
上市塑膠類股
209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-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/03	14	20.87	3	21.05	20.70	11	4,732	0.23%
2024/05/02	3	20.80	9	21.09	21.10	-6	4,606	-0.13%
2024/04/30	9	20.79	10	20.91	20.90	-1	4,480	-0.02%
2024/04/29	31	20.78	36	20.68	20.85	-5	4,402	-0.11%
2024/04/26	76	20.29	22	20.33	20.30	54	4,255	1.27%
2024/04/25	19	20.40	15	20.42	20.30	4	4,191	0.10%
2024/04/24	5.5	20.58	21	20.53	20.60	-15.5	4,098	-0.38%
2024/04/23	3	19.65	8	19.96	20.00	-5	3,918	-0.13%
2024/04/22	23	19.81	4	20.08	19.75	19	3,881	0.49%
2024/04/19	0	0.00	2	19.18	19.45	-2	3,638	-0.05%
2024/04/18	0	0.00	9	18.66	19.10	-9	3,477	-0.26%
2024/04/17	0	0.00	3	18.30	18.30	-3	3,383	-0.09%
2024/04/16	8	18.29	0	0.00	18.00	8	3,375	0.24%
2024/04/15	7	18.99	5	19.00	19.00	2	3,250	0.06%
2024/04/12	21	19.35	0	0.00	19.35	21	3,197	0.66%
2024/04/11	19	19.84	0.3	19.95	19.70	18.7	3,116	0.60%
2024/04/10	25	20.16	3	20.12	20.05	22	3,064	0.72%
2024/04/09	20	19.88	6	19.97	20.10	14	2,997	0.47%
2024/04/08	4	19.70	51	19.53	20.00	-47	2,905	-1.62%
2024/04/03	0	18.78	0	0.00	18.80	0	2,666	0.00%
2024/04/02	0	18.90	2	18.90	18.75	-2	2,657	-0.08%
2024/04/01	13	18.71	0.1	18.70	18.85	12.9	2,637	0.49%
2024/03/29	16	18.69	0	0.00	18.65	16	2,624	0.61%
2024/03/28	48	18.80	3	18.80	18.75	45	2,573	1.75%
2024/03/27	0	0.00	6.1	18.28	18.40	-6.1	2,429	-0.25%
2024/03/26	1	18.05	0	0.00	18.00	1	2,398	0.04%
2024/03/22	0	0.00	3	18.15	18.25	-3	2,399	-0.13%
2024/03/21	0	18.15	0	0.00	18.20	0	2,417	0.00%
2024/03/15	2	17.83	0	18.00	17.80	2	2,524	0.08%
2024/03/14	0	0.00	3	17.75	17.85	-3	2,538	-0.12%
2024/03/13	0	0.00	2	17.80	17.75	-2	2,583	-0.08%
2024/03/12	1	17.80	5	17.80	17.80	-4	2,592	-0.15%
2024/03/11	3	18.10	0.4	18.25	18.10	2.6	2,550	0.10%
2024/03/08	1	18.30	4.4	18.10	18.15	-3.4	2,518	-0.13%
2024/03/07	27	18.61	25	18.33	18.80	2	2,456	0.08%
2024/03/06	33	18.22	2	18.53	18.25	31	2,170	1.43%
2024/03/04	1	16.95	0	0.00	16.95	1	1,817	0.06%
2024/02/23	1	17.15	0	0.00	17.15	1	1,811	0.06%
2024/02/20	2	17.50	0	0.00	17.35	2	1,808	0.11%
2024/02/19	0	0.00	1	17.55	17.55	-1	1,791	-0.06%
2024/02/15	0	0.00	5	16.85	16.80	-5	1,751	-0.29%
2024/02/01	2	16.95	0	0.00	17.00	2	1,766	0.11%
2024/01/17	1	16.60	0	0.00	16.55	1	1,761	0.06%
2024/01/16	1	16.85	5	16.95	16.95	-4	1,722	-0.23%
2024/01/04	0	0.00	10	17.60	17.60	-10	1,885	-0.53%
2024/01/03	2	17.65	0	0.00	17.65	2	1,969	0.10%
2024/01/02	0	0.00	3	17.80	17.75	-3	1,972	-0.15%
2023/12/29	1	17.75	0	0.00	17.70	1	1,970	0.05%
2023/12/26	0	0.00	15	17.62	17.65	-15	1,958	-0.77%
2023/12/22	0	0.00	2.3	17.79	17.70	-2.3	1,999	-0.12%
2023/12/21	1	18.00	0.5	18.03	17.95	0.5	1,973	0.03%
2023/12/20	5	18.30	0	0.00	18.40	5	1,930	0.26%
2023/12/19	6	18.30	20	18.21	18.30	-14	1,911	-0.73%
2023/12/18	5	18.55	0	0.00	18.40	5	1,868	0.27%
2023/12/15	11	18.35	5	18.15	18.30	6	1,856	0.32%
2023/12/14	5	18.15	0	0.00	18.05	5	1,757	0.28%
2023/12/13	6	18.19	30	18.09	18.10	-24	1,718	-1.40%
2023/12/12	0	0.00	5	17.80	17.95	-5	1,675	-0.30%
2023/12/11	1	17.90	0	0.00	17.95	1	1,651	0.06%
2023/12/08	2	17.78	0	0.00	17.75	2	1,580	0.13%
2023/12/07	2	17.55	0	0.00	17.55	2	1,520	0.13%
2023/12/05	2	17.33	0	0.00	17.30	2	1,440	0.14%
2023/12/04	1	17.40	1	17.50	17.20	0	1,422	0.00%
2023/11/30	3	16.75	1	16.65	16.75	2	1,333	0.15%
2023/11/29	7	16.81	0	0.00	16.85	7	1,335	0.52%
2023/11/28	1	16.95	0	0.00	16.90	1	1,342	0.07%
2023/11/27	1	16.90	0	0.00	16.80	1	1,321	0.08%
2023/11/24	1	16.70	0.6	16.70	16.75	0.4	1,297	0.03%
2023/11/21	14	16.95	0	0.00	16.70	14	1,287	1.09%
2023/11/20	0	0.00	14	16.50	16.60	-14	1,258	-1.11%
2023/11/17	0	0.00	1	16.45	16.40	-1	1,253	-0.08%
2023/11/14	0	0.00	0.1	16.15	16.15	-0.1	1,292	-0.01%
2023/11/10	2	16.50	0	0.00	16.45	2	1,289	0.16%
2023/10/30	20	16.37	0	0.00	16.50	20	1,281	1.56%
2023/10/20	0	0.00	1	16.00	16.10	-1	1,261	-0.08%
2023/10/18	0	0.00	10	16.40	16.30	-10	1,226	-0.82%
2023/10/17	0	0.00	5	16.75	16.60	-5	1,113	-0.45%
2023/10/12	2	16.70	0	0.00	16.75	2	1,144	0.17%
2023/10/11	0	0.00	7	16.44	16.70	-7	1,135	-0.62%
2023/10/05	0	0.00	2.1	16.15	16.10	-2.1	1,083	-0.19%
2023/10/03	9	16.00	0	0.00	15.95	9	1,108	0.81%
2023/10/02	0	0.00	1	16.20	16.20	-1	1,101	-0.09%
2023/09/28	1	16.25	4	16.10	16.25	-3	1,101	-0.27%
2023/09/27	0	0.00	2	15.65	15.70	-2	1,023	-0.20%
2023/09/26	5	15.56	0.1	15.60	15.50	5	1,022	0.48%
2023/09/22	0	0.00	3	15.65	15.60	-3	1,023	-0.29%
2023/09/21	0	0.00	3	15.80	15.80	-3	1,017	-0.29%
2023/09/19	3	15.68	0	0.00	15.60	3	986	0.30%
2023/09/18	0	0.00	6	15.65	15.70	-6	988	-0.61%
2023/09/15	2	15.53	0	0.00	15.50	2	988	0.20%
2023/09/14	1	15.60	0	0.00	15.60	1	995	0.10%
2023/09/12	0	0.00	2.1	15.35	15.35	-2.1	993	-0.21%
2023/09/11	0	0.00	1	15.35	15.40	-1	1,001	-0.10%
2023/09/08	0	0.00	2	15.25	15.30	-2	1,003	-0.20%
2023/09/06	5	15.35	0	0.00	15.30	5	1,033	0.48%
2023/09/01	0	0.00	1	15.10	15.35	-1	1,043	-0.10%
2023/08/29	1	15.00	5	14.98	14.95	-4	1,030	-0.39%
2023/08/28	5	15.00	0	0.00	14.95	5	1,035	0.48%
2023/08/25	0.2	15.00	0	0.00	15.00	0.2	1,047	0.01%
2023/08/23	1	15.00	0	0.00	15.05	1	1,063	0.09%
2023/08/21	2	14.75	0	0.00	14.75	2	1,068	0.19%
2023/08/15	0.1	14.70	0	0.00	14.60	0.1	1,062	0.01%
2023/08/07	1	14.70	0	0.00	14.65	1	1,133	0.09%
2023/08/02	0.1	14.60	0	0.00	14.65	0.1	1,153	0.00%
2023/08/01	1.2	14.75	0	0.00	14.75	1.2	1,159	0.10%
2023/07/21	1	14.30	0	0.00	14.40	1	1,277	0.08%
2023/07/18	2	14.80	0	0.00	14.75	2	1,345	0.15%
2023/07/17	0	0.00	0.2	15.73	15.65	-0.2	1,313	-0.02%
2023/07/14	0	0.00	5	15.60	15.60	-5	1,291	-0.39%
2023/07/12	2	15.45	0	0.00	15.45	2	1,299	0.15%
2023/07/06	0.2	15.90	0	0.00	15.90	0.2	1,361	0.01%
2023/06/28	1	15.80	10	15.75	15.80	-9	1,452	-0.62%
2023/06/27	0	0.00	11	15.80	15.70	-11	1,472	-0.75%
2023/06/21	0	0.00	2	15.83	15.95	-2	1,528	-0.13%
2023/06/20	1	15.95	0	0.00	15.95	1	1,554	0.06%
2023/06/14	1	16.15	0	0.00	16.15	1	1,784	0.06%
2023/06/12	0	0.00	1	16.00	15.95	-1	1,863	-0.05%
2023/06/08	3	16.17	0	0.00	16.20	3	1,821	0.16%
2023/06/06	1	16.20	0.1	16.15	16.25	0.9	1,816	0.05%
2023/05/31	0	0.00	2	16.00	15.95	-2	1,826	-0.11%
2023/05/30	0.2	16.15	0	0.00	16.10	0.2	1,812	0.01%
2023/05/26	2	16.25	0	0.00	16.20	2	1,793	0.11%
2023/05/22	1	16.50	0	0.00	16.55	1	1,764	0.06%
2023/05/18	0	0.00	5	16.65	16.70	-5	1,739	-0.29%
2023/05/16	1	16.55	0	0.00	16.55	1	1,726	0.06%
2023/05/15	1	16.40	3	16.47	16.45	-2	1,716	-0.12%
2023/05/12	0	0.00	12	16.69	16.70	-12	1,691	-0.71%
2023/05/11	0	0.00	5	16.70	16.75	-5	1,640	-0.30%
2023/05/09	1	16.95	1	17.10	17.00	0	1,602	0.00%
2023/05/08	1	17.05	0	0.00	17.00	1	1,588	0.06%
2023/05/03	0	0.00	58	17.12	17.05	-58	1,532	-3.78%
2023/04/27	70	17.09	0	0.00	17.05	70	1,448	4.83%
2023/04/26	0	0.00	76	16.88	17.10	-76	1,433	-5.30%
2023/04/25	0	0.00	7	17.01	16.90	-7	1,402	-0.50%
2023/04/24	10	16.85	0	0.00	16.90	10	1,346	0.74%
2023/04/20	5	16.50	0	0.00	16.55	5	1,305	0.38%
2023/04/19	1	16.60	0	0.00	16.60	1	1,286	0.08%
2023/04/18	1	16.65	0	0.00	16.65	1	1,268	0.08%
2023/04/17	0	0.00	2.1	16.80	16.85	-2.1	1,248	-0.17%
2023/04/14	2	16.75	0	0.00	16.80	2	1,228	0.16%
2023/04/13	0	16.60	1	16.60	16.65	-1	1,183	-0.08%
2023/04/12	0	0.00	0.1	16.45	16.50	-0.1	1,135	-0.01%
2023/04/10	0	0.00	1	16.40	16.40	-1	1,091	-0.09%
2023/04/07	0	0.00	0.2	16.45	16.55	-0.2	1,075	-0.02%
2023/04/06	0	0.00	2.4	16.36	16.50	-2.4	1,058	-0.23%
2023/03/30	0	16.35	0.1	16.40	16.30	-0.1	1,007	-0.01%
2023/03/28	0	16.43	0	0.00	16.25	0	963	0.00%
2023/03/27	1	16.45	1	16.45	16.40	0	938	0.00%
2023/03/24	2	16.10	10	16.20	16.10	-8	884	-0.90%
2023/03/23	0.3	16.23	0	0.00	16.25	0.3	857	0.03%
2023/03/22	0	0.00	11.2	16.45	16.25	-11.2	821	-1.36%
2023/03/21	0	0.00	2	15.80	15.90	-2	671	-0.30%
2023/03/20	2	15.58	1	15.80	15.90	1	628	0.16%
2023/03/17	0	0.00	2	15.40	15.40	-2	567	-0.35%
2023/03/16	4.3	15.43	0	0.00	15.15	4.3	537	0.79%
2023/03/13	10	14.90	0	0.00	14.85	10	465	2.15%
2023/03/10	0	0.00	1	14.80	14.80	-1	471	-0.21%
2023/03/06	1	15.15	0	0.00	15.15	1	490	0.20%
2023/03/01	0	14.90	0	0.00	14.75	0	479	0.00%
2023/02/17	0	0.00	0.3	14.55	14.60	-0.3	488	-0.06%
2023/01/30	0	0.00	0.1	14.55	14.50	-0.1	507	-0.01%
2023/01/12	0	0.00	0	14.50	14.50	0	575	0.00%
2022/12/13	0	0.00	1	14.80	14.60	-1	617	-0.16%
2022/12/09	0	0.00	2	14.90	14.90	-2	615	-0.32%
2022/12/01	0	0.00	1	15.05	14.90	-1	659	-0.15%
2022/11/30	0	0.00	4.8	14.76	14.85	-4.8	653	-0.74%
2022/11/29	0	0.00	11.4	14.65	14.65	-11.4	643	-1.77%
2022/11/14	0	0.00	2	13.98	14.00	-2	610	-0.33%
2022/11/11	0	0.00	0.1	13.70	13.70	-0.1	606	-0.02%
2022/11/09	1	13.35	0	0.00	13.40	1	605	0.17%
2022/10/20	1	12.85	0	0.00	13.10	1	639	0.16%
2022/10/18	1	13.50	0	0.00	13.45	1	580	0.17%
2022/10/05	0	0.00	0.2	14.05	14.05	-0.2	625	-0.03%
2022/09/28	0	0.00	0.3	14.00	13.85	-0.3	657	-0.05%
2022/09/23	0	0.00	1	14.50	14.35	-1	655	-0.15%
2022/09/21	0	0.00	10	14.60	14.55	-10	655	-1.53%
2022/09/13	0	0.00	0	14.45	14.45	0	637	0.00%
2022/08/19	5	14.10	0.1	14.15	14.15	4.9	740	0.66%
2022/08/15	0	0.00	2.1	14.20	14.20	-2.1	729	-0.29%
2022/08/11	0	0.00	1	14.35	14.30	-1	707	-0.14%
2022/08/08	0	0.00	10.6	13.91	13.95	-10.6	735	-1.44%
2022/08/05	1	13.95	0	0.00	13.95	1	748	0.13%
2022/07/22	5	13.90	0	0.00	13.95	5	819	0.61%
2022/07/15	10	13.75	0	0.00	13.70	10	882	1.13%
2022/07/14	0	0.00	0.7	14.75	14.85	-0.7	895	-0.07%
2022/07/13	0	0.00	5	14.80	14.80	-5	881	-0.57%
2022/07/12	0.6	14.30	0	0.00	14.45	0.6	891	0.07%
2022/07/07	2	14.55	0	0.00	14.55	2	941	0.21%
2022/07/01	1	14.50	0	0.00	14.50	1	961	0.10%
2022/06/30	0	0.00	5	14.98	14.95	-5	975	-0.51%
2022/06/27	2	15.35	0	0.00	15.30	2	1,017	0.20%
2022/06/23	0	0.00	5	15.10	15.00	-5	1,103	-0.45%
2022/06/20	3	15.10	0	0.00	15.00	3	1,100	0.27%
2022/06/16	1	15.50	0	0.00	15.40	1	1,104	0.09%
2022/06/14	1	15.50	0	0.00	15.60	1	1,113	0.09%
2022/06/08	0	0.00	0.1	15.95	15.95	-0.1	1,083	-0.01%
2022/06/02	0	0.00	1	15.95	15.95	-1	1,083	-0.09%
2022/06/01	1	16.00	2	15.95	16.00	-1	1,086	-0.09%
2022/05/30	0	0.00	1	15.80	15.75	-1	1,059	-0.09%
2022/05/26	0	0.00	1	15.70	15.60	-1	1,052	-0.09%
2022/05/24	0.8	15.35	0	0.00	15.40	0.8	1,079	0.08%
2022/05/18	1	15.50	0	0.00	15.60	1	1,100	0.09%
2022/05/17	0	0.00	1	15.10	15.35	-1	1,085	-0.09%
2022/05/13	1	14.75	0	0.00	14.85	1	1,067	0.09%
2022/05/12	1	14.50	0	0.00	14.10	1	1,067	0.09%
2022/05/06	2	15.20	0	0.00	15.20	2	1,032	0.19%
2022/05/05	3	15.42	1	15.50	15.35	2	1,029	0.19%
2022/05/03	4	15.34	0	0.00	15.30	4	1,054	0.38%
2022/04/28	0	0.00	10.3	15.40	15.45	-10.3	1,068	-0.96%
2022/04/27	2	15.35	20	15.33	15.30	-18	1,066	-1.69%
2022/04/25	0	0.00	10	15.85	15.60	-10	1,037	-0.96%
2022/04/21	0	0.00	3	16.10	16.05	-3	1,018	-0.29%
2022/04/20	5	15.95	8	16.16	16.30	-3	1,018	-0.29%
2022/04/18	0	0.00	3	15.97	15.95	-3	990	-0.30%
2022/04/15	0	0.00	17	16.01	16.15	-17	972	-1.75%
2022/04/14	0.1	15.75	0	0.00	15.80	0.1	936	0.01%
2022/04/12	2	15.45	6	15.40	15.55	-4	926	-0.43%
2022/04/11	0	15.60	5	15.75	15.50	-5	929	-0.54%
2022/04/06	1	15.75	1	15.55	15.80	0	909	0.00%
2022/04/01	1	15.60	7	15.56	15.60	-6	895	-0.67%
2022/03/31	0	0.00	1	15.60	15.45	-1	899	-0.11%
2022/03/30	1	15.50	0	0.00	15.60	1	888	0.11%
2022/03/29	3	15.55	8	15.71	15.55	-5	883	-0.57%
2022/03/28	0	0.00	11	15.45	15.55	-11	871	-1.26%
2022/03/25	1	15.20	0	0.00	15.15	1	819	0.12%
2022/03/24	6	15.21	0	0.00	15.25	6	823	0.73%
2022/03/23	4	15.29	0.5	15.30	15.35	3.5	830	0.42%
2022/03/22	2	15.30	3	15.30	15.35	-1	838	-0.12%
2022/03/21	5	15.15	5	15.20	15.20	0	834	0.00%
2022/03/17	0	15.00	5	15.05	15.10	-5	833	-0.60%
2022/03/11	1	14.80	0	0.00	14.65	1	851	0.12%
2022/03/10	0.1	14.80	0	0.00	14.85	0.1	851	0.01%
2022/03/08	5	14.35	0	0.00	14.50	5	856	0.58%
2022/03/07	0	0.00	1.2	14.77	14.80	-1.2	833	-0.15%
2022/03/02	4	15.05	0	0.00	15.05	4	855	0.47%
2022/02/25	5	14.85	0	0.00	14.85	5	871	0.57%
2022/02/14	3	15.05	0	0.00	15.00	3	990	0.30%
2022/02/07	4	14.98	0	0.00	15.15	4	1,035	0.39%
2022/01/25	3	14.95	4	14.80	14.85	-1	1,044	-0.10%
2022/01/24	2	15.00	0	0.00	15.00	2	1,031	0.19%
2022/01/21	5	15.05	0	0.00	15.05	5	1,031	0.48%
2022/01/17	2	15.15	0	0.00	15.20	2	1,054	0.19%
2022/01/13	0	0.00	3	15.35	15.35	-3	1,081	-0.28%
2022/01/11	0	0.00	12	15.19	15.15	-12	1,083	-1.11%
2022/01/10	0	0.00	10	15.20	15.20	-10	1,091	-0.92%
2022/01/07	4	15.18	0	0.00	15.15	4	1,095	0.37%
2022/01/04	0	0.00	5	15.40	15.35	-5	1,100	-0.45%
2021/12/30	0	0.00	5	15.45	15.45	-5	1,103	-0.45%
2021/12/29	0.7	15.40	0.8	15.40	15.45	-0.1	1,109	-0.01%
2021/12/28	0	0.00	0.8	15.40	15.40	-0.8	1,110	-0.07%
2021/12/27	0.9	15.40	0	0.00	15.45	0.9	1,148	0.08%
2021/12/22	1	15.35	32.8	15.30	15.30	-31.8	1,202	-2.64%
2021/12/17	2	15.05	6	15.02	15.00	-4	1,207	-0.33%
2021/12/10	0	0.00	1.1	15.20	15.05	-1.1	1,361	-0.08%
2021/12/09	0.4	15.05	1	15.10	15.10	-0.6	1,359	-0.04%
2021/12/03	1	15.00	0	0.00	15.00	1	1,386	0.07%
2021/11/29	0	0.00	13	15.10	15.00	-13	1,483	-0.88%
2021/11/26	5	15.05	1	15.10	15.10	4	1,478	0.27%
2021/11/24	0	0.00	4.2	15.20	15.30	-4.2	1,511	-0.28%
2021/11/19	0	0.00	10	15.30	15.15	-10	1,528	-0.65%
2021/11/18	1	15.25	1	15.30	15.30	0	1,526	0.00%
2021/11/17	5	15.10	0	0.00	15.15	5	1,522	0.33%
2021/11/16	4	15.15	135	15.20	15.15	-131	1,518	-8.62%	大賣/鉅額交易
2021/11/12	1	15.35	0	0.00	15.40	1	1,521	0.07%
2021/11/11	1	15.25	0	0.00	15.35	1	1,525	0.07%
2021/11/09	0	0.00	3	15.60	15.60	-3	1,561	-0.19%
2021/11/08	2	15.40	0	0.00	15.40	2	1,564	0.13%
2021/11/05	3	15.28	0	0.00	15.30	3	1,592	0.19%
2021/11/04	2	15.33	70	15.35	15.30	-68	1,617	-4.20%
2021/11/01	0	0.00	5	15.15	15.25	-5	1,744	-0.29%
2021/10/29	5	15.18	0	0.00	15.20	5	1,766	0.28%
2021/10/28	7.8	15.22	0.5	15.30	15.25	7.3	1,782	0.41%
2021/10/27	1	15.20	0	0.00	15.20	1	1,792	0.06%
2021/10/25	2	15.35	0	0.00	15.35	2	1,844	0.11%
2021/10/15	2	15.10	0	0.00	15.15	2	2,351	0.09%
2021/10/14	5	15.00	0	0.00	15.05	5	2,494	0.20%
2021/10/13	6	15.08	0	0.00	14.95	6	2,661	0.23%
2021/10/12	1	15.20	0	0.00	15.10	1	2,736	0.04%
2021/10/08	2	15.35	0	0.00	15.20	2	2,824	0.07%
2021/10/04	1	15.35	0	0.00	15.10	1	3,122	0.03%
2021/10/01	1	15.75	0	0.00	15.50	1	3,162	0.03%
2021/09/28	2	15.65	0	0.00	15.65	2	3,379	0.06%
2021/09/24	3	15.58	0	0.00	15.55	3	4,847	0.06%
2021/09/22	26	15.35	0	0.00	15.35	26	5,044	0.52%
2021/09/17	11	15.80	1	15.75	15.75	10	5,081	0.20%
2021/09/16	5	15.99	0	0.00	16.00	5	5,071	0.10%
2021/09/09	1	16.10	0	0.00	16.15	1	5,214	0.02%
2021/09/07	1	16.45	0	0.00	16.35	1	5,292	0.02%
2021/09/06	10	16.63	0	0.00	16.55	10	5,301	0.19%
2021/09/03	0	0.00	6	17.60	17.55	-6	5,311	-0.11%
2021/09/02	0	0.00	0	17.50	17.45	0	5,350	0.00%
2021/09/01	1	17.65	0	0.00	17.70	1	5,425	0.02%
2021/08/31	0	0.00	3	17.60	17.70	-3	5,483	-0.05%
2021/08/26	5	17.25	0	0.00	17.20	5	5,914	0.08%
2021/08/20	2	16.83	1	16.80	16.80	1	6,488	0.02%
2021/08/18	2	16.78	0	0.00	17.20	2	6,992	0.03%
2021/08/17	1	17.10	0	0.00	17.05	1	7,044	0.01%
2021/08/16	2	17.05	0	0.00	17.05	2	7,084	0.03%
2021/08/11	2	17.55	0	0.00	17.50	2	7,102	0.03%
2021/08/10	1	17.50	10	17.55	17.50	-9	7,176	-0.13%
2021/08/09	18	17.89	1	17.85	17.75	17	7,302	0.23%
2021/08/06	3	17.45	0	0.00	17.40	3	7,468	0.04%
2021/08/05	0	0.00	2	17.30	17.25	-2	7,543	-0.03%
2021/08/03	1	17.30	0	0.00	17.45	1	7,799	0.01%
2021/07/30	1	17.15	5	17.14	17.10	-4	7,909	-0.05%
2021/07/29	13	17.18	0	0.00	17.15	13	7,945	0.16%
2021/07/28	29.1	17.09	2	17.15	17.15	27.1	8,027	0.34%
2021/07/27	2	17.48	0	0.00	17.40	2	8,175	0.02%
2021/07/26	13	17.87	1	18.00	17.85	12	8,247	0.15%
2021/07/23	5	18.37	0	0.00	18.20	5	8,275	0.06%
2021/07/22	7	19.01	1.3	19.01	19.00	5.7	8,483	0.07%
2021/07/21	5	19.20	0	0.00	19.20	5	8,541	0.06%
2021/07/20	3	19.77	10	19.89	19.65	-7	8,659	-0.08%
2021/07/19	3	19.85	4	19.84	19.90	-1	8,891	-0.01%
2021/07/16	1	19.55	8	19.63	19.50	-7	9,605	-0.07%
2021/07/15	1	19.50	0	0.00	19.50	1	9,694	0.01%
2021/07/14	0	0.00	5	19.35	19.15	-5	9,900	-0.05%
2021/07/13	5	19.40	10	19.47	19.20	-5	10,366	-0.05%
2021/07/12	1	19.30	0.2	19.55	19.50	0.9	10,358	0.01%
2021/07/08	4	19.25	0	0.00	19.15	4	10,350	0.04%
2021/07/07	6	19.00	3	18.98	18.90	3	10,331	0.03%
2021/07/06	17	19.09	15	19.12	19.05	2	10,398	0.02%
2021/07/05	2	19.05	10	19.19	19.25	-8	10,385	-0.08%
2021/07/02	49	20.03	51	19.70	19.15	-2	10,295	-0.02%
2021/07/01	58	20.03	77	19.88	19.90	-19	9,704	-0.20%
2021/06/30	2	18.80	25	18.75	18.95	-23	8,862	-0.26%
2021/06/29	9	18.65	1	18.60	18.65	8	8,722	0.09%
2021/06/28	16	18.75	10	18.80	18.70	6	8,696	0.07%
2021/06/25	12	18.70	12	18.68	18.65	0	8,652	0.00%
2021/06/24	3	18.77	4	18.65	18.65	-1	8,667	-0.01%
2021/06/23	125	18.89	2	18.90	18.75	123	8,650	1.42%	大買/鉅額交易
2021/06/22	2	18.85	5	18.80	18.85	-3	8,617	-0.03%
2021/06/21	3	18.55	21	18.54	18.55	-18	8,571	-0.21%
2021/06/18	3	18.78	0	0.00	18.70	3	8,540	0.04%
2021/06/16	8	18.93	2	19.00	18.75	6	8,483	0.07%
2021/06/15	2	18.65	0	0.00	18.65	2	8,417	0.02%
2021/06/11	1	18.65	11.3	18.71	18.55	-10.3	8,409	-0.12%
2021/06/10	17	18.60	0	0.00	18.65	17	8,390	0.20%
2021/06/09	0	0.00	4.4	18.96	18.75	-4.4	8,335	-0.05%
2021/06/08	62	19.38	6	19.30	19.15	56	8,268	0.68%
2021/06/07	13	19.42	15.1	19.25	19.25	-2.1	8,219	-0.03%
2021/06/04	1	19.20	7	19.19	19.15	-6	8,046	-0.07%
2021/06/03	27	19.04	10	19.05	19.00	17	7,943	0.21%
2021/06/02	6	19.13	19	18.88	18.90	-13	7,890	-0.16%
2021/06/01	0	0.00	2	18.68	18.70	-2	7,859	-0.03%
2021/05/31	1	18.60	4	18.66	18.60	-3	7,871	-0.04%
2021/05/28	16	18.82	14.2	18.68	18.60	1.8	7,813	0.02%
2021/05/27	22	18.66	2	18.95	18.80	20	7,690	0.26%
2021/05/26	2	18.50	5	18.31	18.40	-3	7,405	-0.04%
2021/05/25	1	17.75	0	0.00	17.55	1	7,183	0.01%
2021/05/24	12	17.00	0	0.00	17.30	12	7,141	0.17%
2021/05/21	0	0.00	1	16.85	17.15	-1	7,105	-0.01%
2021/05/20	5	16.89	20	16.85	16.85	-15	7,081	-0.21%
2021/05/19	6	16.92	3	16.85	16.85	3	7,067	0.04%
2021/05/18	2	16.45	50	16.80	16.85	-48	7,049	-0.68%
2021/05/17	6	16.42	7	16.31	16.10	-1	6,954	-0.01%
2021/05/14	6	17.66	3	17.60	16.90	3	6,811	0.04%
2021/05/12	5	16.93	4	17.01	16.70	1	6,465	0.02%
2021/05/11	21	18.29	12	18.28	18.10	9	6,283	0.14%
2021/05/10	51	18.85	30	18.70	18.75	21	6,180	0.34%
2021/05/07	2	18.28	3	18.50	18.45	-1	6,116	-0.02%
2021/05/06	31	18.38	6	18.40	18.30	25	6,062	0.41%
2021/05/05	5	18.36	30	18.24	18.20	-25	5,996	-0.42%
2021/05/04	13	17.92	12	18.41	17.90	1	5,889	0.02%
2021/05/03	8	18.62	0	0.00	18.70	8	5,702	0.14%
2021/04/29	6	19.07	5	19.15	19.05	1	5,563	0.02%
2021/04/28	32.5	19.13	15	19.12	19.35	17.5	5,455	0.32%
2021/04/27	17	19.10	6	18.92	18.90	11	5,207	0.21%
2021/04/26	19	19.41	5.3	19.35	19.35	13.7	5,027	0.27%
2021/04/23	10	19.18	15	19.12	19.45	-5	4,810	-0.10%
2021/04/22	76	19.33	22	19.29	19.25	54	4,518	1.20%
2021/04/21	10	18.02	25	18.02	18.60	-15	3,644	-0.41%
2021/04/20	40	18.12	0	0.00	17.90	40	3,484	1.15%
2021/04/19	11	17.91	29	17.85	18.45	-18	3,224	-0.56%
2021/04/16	65	16.81	2	16.85	16.80	63	2,722	2.31%
2021/04/15	6	16.65	4	16.70	16.65	2	2,648	0.08%
2021/04/14	0	0.00	1	16.25	16.30	-1	2,583	-0.04%
2021/04/13	4	16.38	7	16.51	16.20	-3	2,604	-0.12%
2021/04/12	19	16.50	16	16.50	16.60	3	2,576	0.12%
2021/04/09	2	16.10	0	0.00	16.20	2	2,460	0.08%
2021/04/08	0	0.00	24	16.00	16.00	-24	2,443	-0.98%
2021/04/01	11	15.65	5	15.65	15.65	6	2,546	0.24%
2021/03/31	1	15.75	0	0.00	15.75	1	2,557	0.04%
2021/03/29	5	16.00	1	15.95	15.95	4	2,564	0.16%
2021/03/25	3	15.50	10	15.60	15.60	-7	2,689	-0.26%
2021/03/23	6	15.53	1	15.45	15.50	5	2,732	0.18%
2021/03/19	0	0.00	10	15.40	15.45	-10	2,733	-0.37%
2021/03/17	0	0.00	5	15.42	15.40	-5	2,807	-0.18%
2021/03/16	1	15.50	8	15.45	15.50	-7	2,832	-0.25%
2021/03/15	31	15.50	10	15.53	15.50	21	2,882	0.73%
2021/03/12	1	15.30	1	15.30	15.50	0	3,005	0.00%
2021/03/11	4	15.51	5	15.48	15.30	-1	3,055	-0.03%
2021/03/10	2	15.35	0	0.00	15.40	2	3,113	0.06%
2021/03/09	6	15.18	10	15.15	15.20	-4	3,168	-0.13%
2021/03/08	2	15.10	0	0.00	15.10	2	3,215	0.06%
2021/03/05	3	15.17	0	0.00	15.15	3	3,222	0.09%
2021/03/04	10	16.05	1	16.10	16.25	9	3,148	0.29%
2021/03/02	1	15.70	0	0.00	15.60	1	3,180	0.03%
2021/02/25	1	15.55	0	0.00	15.55	1	3,253	0.03%
2021/02/22	4	15.25	0	0.00	15.20	4	3,411	0.12%
2021/02/19	2	15.10	0	15.20	15.20	2	3,486	0.06%
2021/02/05	1	14.20	0	0.00	14.10	1	3,835	0.03%
2021/01/29	4	14.09	0	0.00	14.05	4	4,168	0.10%
2021/01/28	2	14.10	0	0.00	14.15	2	4,163	0.05%
2021/01/26	9	14.43	0	0.00	14.30	9	4,145	0.22%
2021/01/25	1	14.50	0	0.00	14.50	1	4,144	0.02%
2021/01/22	0	0.00	4	14.30	14.30	-4	4,136	-0.10%
2021/01/20	1	14.90	2	14.55	14.40	-1	4,126	-0.02%
2021/01/18	0.1	14.60	3	14.60	14.85	-2.9	4,095	-0.07%
2021/01/15	0	0.00	3.7	15.21	14.80	-3.7	4,079	-0.09%
2021/01/14	0	0.00	0.4	15.40	15.50	-0.4	4,006	-0.01%
2021/01/06	3	15.68	11	16.02	15.60	-8	4,011	-0.20%
2021/01/05	6	16.35	0	0.00	16.20	6	3,938	0.15%
2021/01/04	10	16.70	0	0.00	16.40	10	3,920	0.26%
2020/12/30	0	0.00	1	16.50	16.50	-1	3,880	-0.03%
2020/12/29	0.1	16.25	0	0.00	16.35	0.1	3,786	0.00%
2020/12/25	1	16.25	0	0.00	16.15	1	3,715	0.03%
2020/12/23	0	0.00	1	16.10	16.20	-1	3,696	-0.03%
2020/12/22	18	16.32	0	0.00	15.90	18	3,699	0.49%
2020/12/18	4	16.09	2	16.20	16.05	2	3,547	0.06%
2020/12/17	0	0.00	5	15.96	16.00	-5	3,524	-0.14%
2020/12/11	2	15.50	0	0.00	15.55	2	3,545	0.06%
2020/12/10	7	15.97	0	0.00	15.85	7	3,488	0.20%
2020/12/08	19	15.77	3	15.70	15.75	16	3,471	0.46%
2020/12/03	0	0.00	1.7	16.95	16.95	-1.7	3,297	-0.05%
2020/12/01	16	16.98	0	0.00	16.95	16	3,278	0.49%
2020/11/30	0	0.00	1	16.95	17.10	-1	3,229	-0.03%
2020/11/27	1	16.80	0	0.00	16.85	1	3,119	0.03%
2020/11/26	0	0.00	2	16.45	16.55	-2	3,146	-0.06%
2020/11/25	1	16.30	6	16.30	16.30	-5	3,234	-0.15%
2020/11/24	2	16.15	2.1	16.25	16.15	-0.1	3,215	0.00%
2020/11/20	15	16.00	2	16.00	16.15	13	3,146	0.41%
2020/11/19	3	16.22	0	0.00	16.15	3	3,102	0.10%
2020/11/18	2	16.18	2.6	16.30	16.35	-0.6	3,055	-0.02%
2020/11/16	0	0.00	122	15.81	15.85	-122	2,965	-4.11%	大賣/鉅額交易
2020/11/13	16	16.33	0	0.00	15.95	16	2,944	0.54%
2020/11/12	2	16.00	0	0.00	16.45	2	2,806	0.07%
2020/11/11	4	16.08	0	0.00	16.05	4	2,843	0.14%
2020/11/10	9	15.91	0	0.00	16.10	9	2,919	0.31%
2020/11/09	2	16.10	8	15.94	16.25	-6	2,849	-0.21%
2020/11/06	0	0.00	5	15.00	15.20	-5	2,711	-0.18%
2020/11/02	0	0.00	1	14.45	14.60	-1	2,725	-0.04%
2020/10/21	0	0.00	11	15.30	15.40	-11	2,674	-0.41%
2020/10/20	0	0.00	10	15.25	15.30	-10	2,655	-0.38%
2020/10/19	0	0.00	12	15.34	15.30	-12	2,650	-0.45%
2020/10/16	18	15.21	0	0.00	15.20	18	2,613	0.69%
2020/10/14	1	15.15	54	15.14	15.10	-53	2,557	-2.07%
2020/09/28	0	0.00	1	14.30	14.50	-1	2,607	-0.04%
2020/09/24	2.1	14.44	1	14.55	14.30	1.1	2,571	0.04%
2020/09/22	2	14.80	2	14.85	14.90	0	2,616	0.00%
2020/09/21	1	15.00	20	15.10	15.10	-19	2,606	-0.73%
2020/09/14	0	0.00	1	14.35	14.35	-1	2,496	-0.04%
2020/09/11	0	0.00	1	14.45	14.45	-1	2,457	-0.04%
2020/09/10	0	0.00	9	15.15	15.05	-9	2,392	-0.38%
2020/09/07	0	0.00	4	15.29	15.35	-4	2,251	-0.18%
2020/09/04	2	14.95	0	0.00	14.90	2	2,136	0.09%
2020/09/03	0	0.00	1	15.00	15.10	-1	2,107	-0.05%
2020/09/02	1	15.25	0	0.00	15.05	1	2,059	0.05%
2020/09/01	8	15.09	4	15.03	15.00	4	1,990	0.20%
2020/08/31	52	14.90	8	14.94	15.35	44	1,888	2.33%
2020/08/27	1	14.00	0	0.00	13.95	1	1,662	0.06%
2020/08/24	2	14.50	3	14.45	14.20	-1	1,596	-0.06%
2020/08/21	0	0.00	1	14.00	14.10	-1	1,533	-0.07%
2020/08/19	4	14.01	0	0.00	13.85	4	1,436	0.28%
2020/08/17	3	13.60	2.3	13.50	13.75	0.7	1,294	0.06%
2020/08/14	0	0.00	1	12.85	12.80	-1	1,176	-0.08%
2020/08/10	1	12.65	0	0.00	12.50	1	1,030	0.10%
2020/07/27	0	0.00	4	11.45	11.45	-4	982	-0.41%
2020/07/17	20	11.80	0	0.00	11.75	20	1,033	1.94%
2020/07/14	0	0.00	3	12.00	12.00	-3	1,040	-0.29%
2020/07/13	0	0.00	6	12.30	12.25	-6	1,028	-0.58%
2020/07/10	1	12.75	0	0.00	12.20	1	1,024	0.10%
2020/07/09	0	0.00	9	12.80	12.75	-9	1,008	-0.89%
2020/07/08	0	0.00	3	12.65	12.65	-3	963	-0.31%
2020/07/07	1	12.40	13	12.30	12.50	-12	920	-1.30%
2020/07/03	0	0.00	5	12.35	12.20	-5	857	-0.58%
2020/07/02	0	0.00	3	12.40	12.30	-3	844	-0.36%
2020/07/01	0	0.00	2	11.75	11.95	-2	785	-0.25%
2020/06/23	6	11.00	4	11.00	11.05	2	736	0.27%
2020/06/12	2	10.65	0	0.00	10.70	2	871	0.23%
2020/06/11	0	0.00	1	10.85	10.75	-1	892	-0.11%
2020/06/10	2	11.10	0	0.00	11.15	2	892	0.22%
2020/06/08	2	11.05	0	0.00	11.00	2	924	0.22%
2020/06/05	2	11.00	8	11.03	11.05	-6	937	-0.64%
2020/05/26	0	0.00	1.1	10.55	10.50	-1.1	944	-0.12%
2020/05/21	5	10.55	0	10.55	10.50	5	914	0.55%
2020/05/18	2	10.80	0	0.00	10.70	2	898	0.22%
2020/05/14	5	10.70	3	10.65	10.65	2	892	0.22%
2020/05/13	0	0.00	1	10.65	10.65	-1	882	-0.11%
2020/05/04	3	10.97	0	0.00	10.80	3	863	0.35%
2020/04/28	0	0.00	1	10.95	10.95	-1	861	-0.12%
2020/04/23	0	10.00	0	0.00	10.00	0	817	0.00%
2020/04/17	1	10.15	0	0.00	10.20	1	796	0.13%
2020/04/16	0	10.10	0	0.00	10.15	0	788	0.00%
2020/03/25	1	9.81	0	0.00	9.82	1	752	0.13%
2020/03/13	1	9.54	10	9.53	9.99	-9	634	-1.42%
2020/03/12	0	10.20	0	0.00	10.20	0	640	0.00%
2020/03/11	1	10.60	2	10.60	10.50	-1	648	-0.15%
2020/03/10	2	9.91	0	0.00	10.15	2	648	0.31%
2020/03/05	2	10.70	0	0.00	10.70	2	649	0.31%
2020/02/10	1	10.70	0	0.00	10.75	1	831	0.12%
2020/02/06	5	10.90	0	0.00	10.90	5	819	0.61%
2020/02/03	2	10.75	3	10.85	10.75	-1	811	-0.12%
2020/01/31	1	11.25	0	0.00	11.20	1	796	0.13%
2020/01/30	5	11.25	6	11.55	11.15	-1	794	-0.13%
2019/12/31	0	0.00	4	12.45	12.60	-4	798	-0.50%
2019/12/30	5	12.40	0	0.00	12.40	5	783	0.64%
2019/12/27	2	12.40	0	0.00	12.40	2	782	0.26%
2019/12/19	0	0.00	0.3	12.45	12.55	-0.3	779	-0.04%
2019/12/16	0	0.00	1	12.60	12.55	-1	765	-0.13%
2019/12/13	0	0.00	2.6	12.66	12.60	-2.6	757	-0.34%
2019/12/11	0	0.00	2	12.50	12.65	-2	751	-0.27%
2019/12/09	0	0.00	1	12.75	12.65	-1	729	-0.14%
2019/12/06	0	0.00	1	12.55	12.60	-1	699	-0.14%
2019/12/05	0	0.00	3	12.20	12.35	-3	702	-0.43%
2019/11/27	0	0.00	1	12.30	12.25	-1	671	-0.15%
2019/11/26	2	12.10	0	0.00	12.10	2	655	0.31%
2019/11/22	0	0.00	2	12.08	12.05	-2	645	-0.31%
2019/11/21	0	0.00	1	11.95	11.90	-1	624	-0.16%
2019/11/18	3	11.22	0	0.00	11.10	3	563	0.53%
2019/11/14	1	11.40	0	0.00	11.40	1	556	0.18%
2019/11/11	0	0.00	0.3	11.40	11.40	-0.3	596	-0.05%
2019/11/08	1	11.60	0	0.00	11.60	1	606	0.16%
2019/11/05	1	11.75	1	11.70	11.75	0	675	0.00%
2019/10/31	1	11.70	0	0.00	11.70	1	707	0.14%
2019/10/30	1	11.70	0	0.00	11.70	1	715	0.14%
2019/10/29	2	11.73	0	0.00	11.70	2	749	0.27%
2019/10/25	2	11.68	0	0.00	11.70	2	808	0.25%
2019/10/23	1	11.70	0	0.00	11.65	1	839	0.12%
2019/10/18	7	11.59	0	0.00	11.40	7	891	0.79%
2019/10/16	1	11.70	0	0.00	11.80	1	932	0.11%
2019/10/15	0.4	11.75	0	0.00	11.75	0.4	933	0.04%
2019/10/04	1	11.75	0	0.00	11.75	1	993	0.10%
2019/10/02	2	11.73	0	0.00	11.70	2	1,014	0.20%
2019/09/25	0	0.00	3	11.90	11.95	-3	1,061	-0.28%
2019/09/24	3	12.00	0	0.00	11.90	3	1,068	0.28%
2019/09/20	0	0.00	13	11.90	11.85	-13	1,077	-1.21%
2019/09/17	5.1	11.84	0	0.00	11.80	5.1	1,075	0.47%
2019/09/12	1	12.00	0	0.00	12.10	1	1,069	0.09%
2019/09/10	0	0.00	13	12.16	12.20	-13	1,072	-1.21%
2019/09/09	0	0.00	1	12.45	12.35	-1	1,072	-0.09%
2019/09/06	3	12.25	2	12.15	12.25	1	1,060	0.09%
2019/09/04	0	0.00	10	11.90	11.85	-10	1,026	-0.97%
2019/09/03	2	11.85	0	0.00	11.80	2	1,026	0.19%
2019/09/02	10	11.80	0	0.00	11.75	10	1,029	0.97%
2019/08/28	2	11.68	8	11.70	11.65	-6	1,040	-0.58%
2019/08/19	5	11.89	0	0.00	11.95	5	1,043	0.48%
2019/08/14	3	11.88	0	0.00	11.90	3	1,026	0.29%
2019/08/12	13	12.12	2	12.10	12.15	11	1,002	1.10%
2019/08/06	0	0.00	1	12.00	12.00	-1	988	-0.10%
2019/08/05	2	12.00	0	0.00	12.05	2	996	0.20%
2019/07/26	2.9	12.53	0	0.00	12.60	2.9	924	0.31%
2019/07/25	2	12.53	0	0.00	12.60	2	908	0.22%
2019/07/19	0	0.00	0.2	12.90	12.95	-0.2	842	-0.02%
2019/07/18	1	12.70	0	0.00	12.55	1	799	0.13%
2019/07/12	2	12.70	0	0.00	12.65	2	862	0.23%
2019/07/09	0	0.00	3	13.25	13.20	-3	858	-0.35%
2019/06/13	0.2	13.35	0	0.00	13.40	0.2	946	0.02%
2019/06/10	0	0.00	1	13.50	13.35	-1	942	-0.11%
2019/05/24	1	12.85	0	0.00	12.90	1	1,086	0.09%
2019/05/17	1	12.80	0	0.00	12.70	1	1,095	0.09%
2019/05/15	1	12.85	1	12.85	12.85	0	1,133	0.00%
2019/05/14	1	12.40	1	13.05	13.05	0	1,102	0.00%
2019/05/13	2	12.53	0	0.00	12.40	2	1,084	0.18%
2019/05/08	2	13.40	0	0.00	13.40	2	1,049	0.19%
2019/05/03	1	13.85	0	0.00	13.80	1	1,021	0.10%
2019/04/25	1	13.90	0	0.00	13.90	1	1,004	0.10%
2019/04/22	2	14.25	0	0.00	14.25	2	978	0.20%
2019/04/17	0	0.00	3	14.10	14.00	-3	912	-0.33%
2019/04/15	0	0.00	2	14.15	14.00	-2	882	-0.23%
2019/04/11	0	0.00	5	14.20	14.30	-5	877	-0.57%
2019/03/27	2	13.90	0	0.00	13.90	2	1,007	0.20%
2019/03/22	1	14.30	12	14.12	14.30	-11	1,108	-0.99%
2019/03/21	2	13.80	0	0.00	13.80	2	1,095	0.18%
2019/03/20	1	14.00	0	0.00	13.85	1	1,139	0.09%
2019/03/12	2	13.90	0	0.00	13.95	2	1,247	0.16%
2019/03/06	0	0.00	1	14.45	14.35	-1	1,283	-0.08%
2019/03/04	1	14.45	3	14.50	14.65	-2	1,267	-0.16%
2019/02/27	3	14.40	1.6	14.30	14.35	1.4	1,194	0.12%
2019/02/25	0	0.00	1	14.00	13.95	-1	1,132	-0.09%
2019/02/22	0	0.00	1	13.85	13.80	-1	1,127	-0.09%
2019/02/14	0	0.00	1	14.00	13.85	-1	1,126	-0.09%
2019/01/28	0	0.00	3	13.40	13.45	-3	1,083	-0.28%
2019/01/17	1	13.35	0	0.00	13.35	1	1,145	0.09%
2019/01/16	1	13.40	0	0.00	13.45	1	1,151	0.09%
2019/01/07	1	13.80	0	0.00	13.80	1	1,370	0.07%
2019/01/04	0	0.00	3	13.75	13.65	-3	1,381	-0.22%
2018/12/27	1	14.15	0	0.00	14.15	1	1,467	0.07%
2018/12/25	0	0.00	1	14.65	14.20	-1	1,439	-0.07%
2018/12/24	0	0.00	41	14.85	14.70	-41	1,467	-2.79%
2018/12/22	51	14.64	10	14.90	14.85	41	1,379	2.97%
2018/12/21	1	14.65	0	0.00	14.65	1	1,385	0.07%
2018/12/20	20	14.55	20	14.60	14.50	0	1,366	0.00%
2018/12/17	0	0.00	1	15.05	15.05	-1	1,310	-0.08%
2018/12/14	1	14.90	0	0.00	14.80	1	1,252	0.08%
2018/12/13	0	0.00	12	14.78	14.75	-12	1,260	-0.95%
2018/12/05	2	14.50	14	14.06	14.50	-12	1,258	-0.95%
2018/12/04	0	0.00	2	14.18	14.05	-2	1,191	-0.17%
2018/11/16	0	0.00	0.2	12.95	12.90	-0.2	1,270	-0.01%
2018/11/15	1	12.85	0	0.00	12.85	1	1,293	0.08%
2018/10/31	2	12.95	0	0.00	12.90	2	1,550	0.13%
2018/10/26	0	0.00	3	13.12	12.75	-3	1,681	-0.18%
2018/10/25	0	0.00	1	13.35	13.10	-1	1,696	-0.06%
2018/10/22	3	14.37	0	0.00	14.20	3	1,719	0.17%
2018/10/18	0	0.00	1	13.65	13.65	-1	1,596	-0.06%
2018/10/17	1	14.20	0	0.00	14.15	1	1,629	0.06%
2018/10/16	0	0.00	1	13.80	14.05	-1	1,699	-0.06%
2018/10/08	1	15.65	3	15.87	15.80	-2	1,788	-0.11%
2018/10/05	6	15.50	4.2	15.28	15.40	1.8	1,767	0.10%
2018/10/02	1	15.80	0	0.00	15.80	1	1,789	0.06%
2018/09/26	0	0.00	5	15.40	15.35	-5	1,852	-0.27%
2018/09/19	0	0.00	2	15.75	15.65	-2	1,927	-0.10%
2018/09/18	0	0.00	1	15.70	15.65	-1	1,909	-0.05%
2018/09/17	3	15.83	1	15.80	15.60	2	1,938	0.10%
2018/09/14	0	0.00	11	15.74	15.95	-11	1,976	-0.56%
2018/09/11	10	14.82	0	0.00	14.75	10	2,148	0.47%
2018/09/10	4	14.75	0	0.00	14.50	4	2,184	0.18%
2018/09/07	3	15.27	0	0.00	15.30	3	2,243	0.13%
2018/09/05	0	0.00	5	15.55	15.50	-5	2,335	-0.21%
2018/09/03	5	16.10	3	16.20	16.05	2	2,735	0.07%
2018/08/28	2	15.30	0	0.00	15.55	2	3,178	0.06%
2018/08/17	1	15.60	0	0.00	15.25	1	4,312	0.02%
2018/08/15	7	15.57	0	0.00	15.50	7	4,557	0.15%
2018/08/13	1	17.00	0	0.00	16.55	1	5,090	0.02%
2018/08/06	12	17.49	1	17.60	17.40	11	6,715	0.16%
2018/08/03	4	17.66	0	0.00	17.65	4	6,833	0.06%
2018/08/02	1	18.10	0	0.00	17.95	1	6,816	0.01%
2018/08/01	2	18.55	0	0.00	18.40	2	6,771	0.03%
2018/07/31	1	18.75	0	0.00	18.65	1	6,768	0.01%
2018/07/30	0	0.00	0.5	18.60	18.70	-0.5	6,838	-0.01%
2018/07/27	2	18.85	0	0.00	19.10	2	6,838	0.03%
2018/07/26	2	19.00	15	19.00	19.00	-13	6,831	-0.19%
2018/07/25	3	19.07	2	19.08	18.95	1	6,833	0.01%
2018/07/24	2	19.13	1	19.05	19.05	1	6,857	0.01%
2018/07/23	0	0.00	1	19.05	19.00	-1	6,854	-0.01%
2018/07/20	0	0.00	9.2	19.28	19.45	-9.2	6,925	-0.13%
2018/07/19	1	18.45	2	19.05	18.80	-1	7,062	-0.01%
2018/07/17	2	19.10	1	19.25	19.05	1	7,474	0.01%
2018/07/13	0	0.00	1	19.40	19.45	-1	7,977	-0.01%
2018/07/12	1	19.35	0	0.00	19.30	1	7,987	0.01%
2018/07/11	3	19.33	0.1	19.35	19.35	2.9	7,991	0.04%
2018/07/10	1	20.00	1	19.70	19.95	0	7,978	0.00%
2018/07/09	0	0.00	2	20.03	19.95	-2	8,030	-0.02%
2018/07/05	0	0.00	5	19.69	18.90	-5	7,981	-0.06%
2018/07/04	0	0.00	2	19.75	19.70	-2	8,389	-0.02%
2018/07/02	1	20.10	5	20.10	20.10	-4	8,440	-0.05%
2018/06/29	0	0.00	10	19.95	19.90	-10	8,458	-0.12%
2018/06/28	0	0.00	2	19.75	19.60	-2	8,464	-0.02%
2018/06/27	4	20.08	2	20.20	19.90	2	8,445	0.02%
2018/06/26	4	20.19	1	20.05	20.05	3	8,424	0.04%
2018/06/25	11	20.62	3	20.63	20.30	8	8,384	0.10%
2018/06/22	4	20.21	1	20.20	20.10	3	8,315	0.04%
2018/06/21	0	0.00	5	20.24	20.30	-5	8,252	-0.06%
2018/06/20	5	19.91	14	20.02	19.85	-9	8,142	-0.11%
2018/06/19	9	19.89	0	0.00	19.70	9	8,093	0.11%
2018/06/15	9	20.13	1	20.10	19.80	8	8,055	0.10%
2018/06/14	6	19.78	2	19.88	19.65	4	7,976	0.05%
2018/06/13	24	19.99	0	0.00	19.85	24	7,932	0.30%
2018/06/12	12	20.54	12.1	20.64	20.15	-0.1	7,857	0.00%
2018/06/11	24	21.51	9	21.37	21.05	15	7,691	0.20%
2018/06/08	11	20.89	6	21.03	21.15	5	7,432	0.07%
2018/06/07	7	21.11	11	21.09	20.90	-4	7,308	-0.05%
2018/06/06	0	0.00	4.5	20.66	20.85	-4.5	7,087	-0.06%
2018/06/05	11	20.71	3	20.67	20.50	8	6,998	0.11%
2018/06/04	2	20.58	21	20.54	20.45	-19	6,912	-0.27%
2018/06/01	4	20.85	13	20.65	20.30	-9	6,677	-0.13%
2018/05/31	7	20.26	0	0.00	20.10	7	6,452	0.11%
2018/05/30	7	20.31	34	20.19	20.50	-27	6,343	-0.43%
2018/05/29	2.3	20.31	12	20.36	20.15	-9.7	6,060	-0.16%
2018/05/28	1	19.85	15	20.02	19.85	-14	5,884	-0.24%
2018/05/25	13	19.73	19	19.66	19.65	-6	5,762	-0.10%
2018/05/24	8	20.00	52	20.00	20.00	-44	5,680	-0.77%
2018/05/23	46	20.00	16	20.06	20.20	30	5,600	0.54%
2018/05/22	6	19.70	2	19.80	19.55	4	5,386	0.07%
2018/05/21	90	20.60	36	20.71	20.15	54	5,213	1.04%
2018/05/18	28	19.76	33	19.86	20.20	-5	4,717	-0.11%
2018/05/17	5	19.25	6	19.25	19.15	-1	4,384	-0.02%
2018/05/16	75.5	19.42	67	19.39	19.55	8.5	4,230	0.20%
2018/05/15	14	19.05	88	18.66	19.15	-74	3,882	-1.91%
2018/05/14	72	17.92	12	17.62	17.80	60	3,403	1.76%
2018/05/11	27	17.37	12	17.52	17.65	15	3,007	0.50%
2018/05/09	0	0.00	10	16.25	16.25	-10	2,829	-0.35%
2018/05/08	1	16.10	1	16.25	15.90	0	2,808	0.00%
2018/05/07	2	16.00	0	0.00	15.70	2	2,780	0.07%
2018/05/02	10	17.00	0	0.00	16.90	10	2,661	0.38%
2018/04/27	0	0.00	6	17.05	17.00	-6	2,593	-0.23%
2018/04/26	5	17.43	9	17.94	16.90	-4	2,562	-0.16%
2018/04/25	6	17.89	9	17.84	18.50	-3	2,422	-0.12%
2018/04/24	3	16.65	45.5	16.77	16.90	-42.5	2,216	-1.92%
2018/04/23	59.1	18.26	26	17.97	17.70	33.1	2,103	1.57%
2018/04/20	10	17.13	79	16.07	17.70	-69	1,755	-3.93%
2018/04/19	1	16.25	1	16.00	16.10	0	1,439	0.00%
2018/04/18	1	15.60	0	0.00	15.60	1	1,266	0.08%
2018/04/17	1	15.60	2	15.50	15.50	-1	1,258	-0.08%
2018/04/10	12	15.84	3	15.37	15.40	9	1,261	0.71%
2018/04/09	0	0.00	2	15.75	15.55	-2	840	-0.24%
2018/04/03	0	0.00	3.3	15.23	15.60	-3.3	812	-0.41%
2018/04/02	7	14.65	1	14.95	14.95	6	755	0.79%
2018/03/31	2	14.55	2	14.45	14.30	0	728	0.00%
2018/03/16	0	0.00	1	14.25	14.25	-1	798	-0.13%
2018/03/13	0	0.00	0.7	14.25	14.30	-0.7	806	-0.09%
2018/03/08	0	0.00	2.9	13.97	14.05	-2.9	791	-0.37%
2018/03/07	0	0.00	1	13.85	14.00	-1	796	-0.13%
2018/02/27	3	14.05	0	0.00	14.00	3	890	0.34%
2018/02/22	25	13.90	0	0.00	13.95	25	962	2.60%
2018/02/21	50	13.87	0	0.00	13.90	50	978	5.11%
2018/02/08	0	0.00	35	13.65	13.75	-35	1,005	-3.48%
2018/02/07	0	0.00	40	13.70	13.60	-40	1,017	-3.93%
2018/02/06	77	13.50	0	0.00	13.40	77	1,050	7.33%
2018/01/19	0	0.00	1	15.10	15.05	-1	1,016	-0.10%
2018/01/16	0	0.00	20	15.35	15.45	-20	1,014	-1.97%
2018/01/12	0	0.00	1	15.95	15.80	-1	997	-0.10%
2018/01/10	1	15.90	1.2	15.76	15.85	-0.2	958	-0.02%
2018/01/08	13	15.12	3	15.22	15.40	10	932	1.07%
2018/01/05	10	14.88	0	0.00	14.85	10	864	1.16%