華東 (8110)-統一-城中券商分點個股進出

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

華東

(8110)

可現股當沖

股價
18.10
漲跌
--
漲幅
0.00%
成交量
3,330張
產業
上市半導體類股
363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

華東 (8110)籌碼相關－統一-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

統一-城中券商分點個股進出
統一-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
2024/05/07	0	0.00	15	18.04	18.10	-15	8,524	-0.18%
2024/05/03	25	18.72	10	18.50	18.30	15	8,917	0.17%
2024/04/30	30	18.28	0	0.00	17.95	30	9,346	0.32%
2024/04/29	91	18.86	49	19.01	18.30	42	9,328	0.45%
2024/04/26	60	18.54	41	18.45	18.55	19	9,030	0.21%
2024/04/25	10	17.90	5	18.65	17.90	5	8,910	0.06%
2024/04/24	6	18.18	1	18.50	18.45	5	8,856	0.06%
2024/04/18	0	0.00	11	18.26	18.05	-11	8,563	-0.13%
2024/04/17	0	0.00	5	18.80	18.80	-5	8,462	-0.06%
2024/04/16	0	0.00	25	18.09	18.65	-25	8,293	-0.30%
2024/04/15	23	18.70	19	19.01	18.75	4	8,065	0.05%
2024/04/12	5	18.50	20	18.42	18.50	-15	7,796	-0.19%
2024/04/08	1	17.80	0	0.00	17.75	1	7,483	0.01%
2024/04/03	0	0.00	45	17.04	17.25	-45	7,434	-0.61%
2024/04/02	5	17.81	10	17.65	17.40	-5	7,423	-0.07%
2024/03/29	21	18.23	12	18.15	17.90	9	7,416	0.12%
2024/03/28	73	17.88	3	18.00	17.85	70	7,179	0.98%
2024/03/27	1	17.35	1	17.35	17.25	0	7,086	0.00%
2024/03/26	0	0.00	10	17.95	17.55	-10	7,331	-0.14%
2024/03/22	38	17.54	27	17.69	17.55	11	7,183	0.15%
2024/03/21	0	0.00	1	17.20	17.40	-1	6,880	-0.01%
2024/03/13	0	0.00	60	17.05	16.90	-60	6,915	-0.87%
2024/03/12	10	17.35	0	0.00	17.40	10	6,880	0.15%
2024/03/11	0	0.00	10	16.65	16.60	-10	6,794	-0.15%
2024/03/08	10	16.65	12	17.38	16.65	-2	6,789	-0.03%
2024/03/07	25	17.71	3	17.58	16.95	22	6,702	0.33%
2024/03/06	17	17.46	17	17.49	17.60	0	6,422	0.00%
2024/02/23	3	17.20	2	17.00	17.00	1	6,261	0.02%
2024/02/22	14	17.92	13	17.86	17.60	1	6,157	0.02%
2024/02/21	3	17.68	0	0.00	17.50	3	5,969	0.05%
2024/02/20	4	18.58	0	0.00	17.40	4	5,761	0.07%
2024/02/19	0	0.00	2	17.00	17.55	-2	5,046	-0.04%
2024/02/01	1	15.45	0	0.00	15.45	1	4,743	0.02%
2024/01/26	8	16.74	10	16.79	16.20	-2	5,147	-0.04%
2024/01/25	22	16.27	25	16.27	16.20	-3	4,967	-0.06%
2024/01/24	1	15.40	1	15.45	15.50	0	4,668	0.00%
2024/01/23	3	14.95	3	14.90	14.90	0	4,690	0.00%
2023/12/28	2	15.48	0	0.00	15.45	2	6,746	0.03%
2023/12/25	0	0.00	7	15.40	15.40	-7	6,597	-0.11%
2023/12/22	50	15.53	18	15.88	15.55	32	6,591	0.49%
2023/12/21	115	15.73	92	15.85	15.70	23	6,456	0.36%	大買/
2023/12/15	0	0.00	6	15.37	15.40	-6	6,079	-0.10%
2023/12/14	119	15.52	120	15.42	15.40	-1	5,992	-0.02%	大買/大賣/
2023/12/13	0	0.00	8	15.05	15.00	-8	5,797	-0.14%
2023/12/12	0	0.00	10	15.00	15.00	-10	5,780	-0.17%
2023/12/08	0	0.00	1	14.80	14.75	-1	5,761	-0.02%
2023/12/07	2	15.00	0	0.00	14.80	2	5,759	0.03%
2023/12/05	1	15.00	0	0.00	15.00	1	5,742	0.02%
2023/12/04	5.1	15.45	0	0.00	15.25	5.1	5,764	0.09%
2023/12/01	1	15.55	2	15.40	15.45	-1	5,822	-0.02%
2023/11/30	10	15.40	10	15.35	15.25	0	5,821	0.00%
2023/11/29	11	15.23	3	15.05	15.30	8	5,902	0.14%
2023/11/27	1	14.85	0	0.00	14.75	1	5,835	0.02%
2023/11/23	0	0.00	7	15.35	15.25	-7	5,745	-0.12%
2023/11/22	0	0.00	3	15.50	15.50	-3	5,717	-0.05%
2023/11/16	0	0.00	2	15.25	15.35	-2	5,516	-0.04%
2023/11/15	7	15.64	5	15.75	15.35	2	5,464	0.04%
2023/11/14	6	15.32	0	0.00	15.20	6	5,230	0.11%
2023/11/13	11	15.25	19	15.25	15.30	-8	5,182	-0.15%
2023/11/09	1	15.10	0	0.00	14.95	1	5,048	0.02%
2023/11/07	11	15.11	7	15.10	15.10	4	4,872	0.08%
2023/11/06	10	14.95	4	15.20	15.20	6	4,592	0.13%
2023/11/03	1	14.75	1	14.75	14.75	0	4,417	0.00%
2023/11/02	6	14.93	6	15.05	14.95	0	4,321	0.00%
2023/11/01	30	14.80	31	15.07	14.70	-1	4,137	-0.02%
2023/10/31	96	15.23	204	15.18	14.90	-108	3,995	-2.70%	大賣/鉅額交易
2023/10/30	1	15.90	1	15.35	15.50	0	3,797	0.00%
2023/10/27	30	16.18	50	16.39	16.15	-20	3,591	-0.56%
2023/10/26	44	16.25	51	16.45	16.25	-7	3,414	-0.21%
2023/10/25	42	16.61	244	16.75	16.75	-202	3,051	-6.62%	大賣/鉅額交易
2023/10/24	229	16.29	14	15.94	16.35	215	2,186	9.83%	大買/鉅額交易
2023/10/23	140	14.90	10	14.44	14.90	130	1,744	7.45%	大買/鉅額交易
2023/10/19	2	13.20	0	0.00	13.20	2	1,444	0.14%
2023/10/18	0	0.00	7	13.15	13.10	-7	1,449	-0.48%
2023/10/12	1	13.60	0	0.00	13.60	1	1,506	0.07%
2023/10/05	4	13.55	0	0.00	13.50	4	1,532	0.26%
2023/10/02	2	13.48	0	0.00	13.60	2	1,559	0.13%
2023/09/20	3	14.38	0	0.00	14.10	3	1,896	0.16%
2023/09/12	1	15.00	0	0.00	14.75	1	1,947	0.05%
2023/09/06	0	0.00	2	15.05	15.10	-2	1,879	-0.11%
2023/09/04	1	14.40	1	14.55	14.50	0	1,692	0.00%
2023/08/14	1	13.00	9	13.00	13.05	-8	1,646	-0.49%
2023/08/10	2	13.55	0	0.00	13.45	2	1,616	0.12%
2023/08/09	1	13.70	0	0.00	13.80	1	1,600	0.06%
2023/07/10	1	14.20	0	0.00	14.10	1	1,856	0.05%
2023/07/07	1	14.25	0	0.00	14.35	1	1,868	0.05%
2023/07/06	3	14.50	0	0.00	14.55	3	1,968	0.15%
2023/07/03	11	14.45	7	14.50	14.40	4	1,830	0.22%
2023/06/30	10	14.35	13	14.30	14.35	-3	1,862	-0.16%
2023/06/29	6	14.30	0	0.00	14.30	6	1,926	0.31%
2023/06/14	0	0.00	1	13.70	13.65	-1	1,752	-0.06%
2023/06/08	0	0.00	2	13.85	13.80	-2	1,767	-0.11%
2023/06/02	2	13.85	0	0.00	13.80	2	1,823	0.11%
2023/06/01	8	13.70	0	0.00	13.65	8	1,864	0.43%
2023/05/23	0	0.00	2	13.30	13.25	-2	1,933	-0.10%
2023/05/22	0	0.00	1	13.20	13.15	-1	1,946	-0.05%
2023/05/18	0	0.00	1	13.20	13.20	-1	1,965	-0.05%
2023/05/17	0	0.00	1	13.10	13.05	-1	1,956	-0.05%
2023/05/15	0	0.00	1	12.75	12.75	-1	1,953	-0.05%
2023/04/27	0	0.00	1	13.40	13.40	-1	2,038	-0.05%
2023/04/26	0	0.00	1	13.20	13.15	-1	2,038	-0.05%
2023/04/25	0	0.00	4	13.35	13.15	-4	2,031	-0.20%
2023/04/21	0	0.00	7	13.70	13.35	-7	2,011	-0.35%
2023/04/18	0	0.00	1	13.90	13.90	-1	1,939	-0.05%
2023/04/14	5	14.35	7	14.44	14.15	-2	1,890	-0.11%
2023/04/13	5	14.65	3	14.32	14.15	2	1,785	0.11%
2023/04/11	0	0.00	10	13.95	14.10	-10	1,476	-0.68%
2023/04/06	10	13.80	0	0.00	13.65	10	1,333	0.75%
2023/03/31	170	13.92	170	14.01	13.75	0	1,295	0.00%	大買/大賣/
2023/03/28	0	0.00	10	12.80	12.75	-10	1,084	-0.92%
2023/03/21	9	13.09	0	0.00	13.00	9	1,061	0.85%
2023/03/13	0	0.00	10	13.10	13.20	-10	1,049	-0.95%
2023/03/10	3	13.27	1	13.35	13.35	2	1,041	0.19%
2023/03/07	0	0.00	10	13.60	13.80	-10	991	-1.01%
2023/03/06	1	13.65	16	13.67	13.55	-15	977	-1.53%
2023/03/03	16	13.40	0	0.00	13.35	16	904	1.77%
2023/03/01	5	12.65	0	0.00	12.60	5	798	0.63%
2023/02/14	4	12.55	0	0.00	12.50	4	816	0.49%
2023/02/13	0	0.00	10	12.40	12.40	-10	819	-1.22%
2023/02/08	10	12.70	0	0.00	12.65	10	824	1.21%
2023/01/13	0	0.00	5	11.55	11.40	-5	710	-0.70%
2022/12/27	0	0.00	2	11.65	11.70	-2	782	-0.26%
2022/12/26	2	11.55	0	0.00	11.55	2	795	0.25%
2022/12/07	6	12.48	0	0.00	12.40	6	811	0.74%
2022/11/17	4	12.70	0	0.00	12.60	4	798	0.50%
2022/11/16	0	0.00	3	12.67	12.50	-3	789	-0.38%
2022/11/15	3	12.65	0	0.00	12.80	3	785	0.38%
2022/11/14	2	12.50	0	0.00	12.60	2	764	0.26%
2022/11/11	0	0.00	4	12.30	12.45	-4	762	-0.52%
2022/11/10	0	0.00	21	12.15	12.25	-21	756	-2.78%
2022/11/09	10	12.20	0	0.00	12.10	10	763	1.31%
2022/11/07	20	12.15	50	11.98	12.15	-30	783	-3.83%
2022/11/04	0	0.00	25	11.77	11.95	-25	783	-3.19%
2022/11/02	75	11.71	6	11.76	11.70	69	761	9.06%
2022/10/20	5	10.83	0	0.00	10.85	5	744	0.67%
2022/10/13	1	10.95	0	0.00	10.50	1	762	0.13%
2022/10/06	0	0.00	2	11.95	11.80	-2	731	-0.27%
2022/09/26	2	11.78	0	0.00	11.80	2	738	0.27%
2022/08/26	2	13.65	2	13.65	13.65	0	842	0.00%
2022/08/15	0	0.00	11	13.02	13.15	-11	826	-1.33%
2022/08/11	10	12.65	0	0.00	12.60	10	813	1.23%
2022/08/04	1	11.95	0	0.00	12.05	1	861	0.12%
2022/07/13	0	0.00	2	11.85	11.90	-2	1,002	-0.20%
2022/07/12	2	11.43	0	0.00	11.35	2	1,012	0.20%
2022/07/11	3	12.15	3	11.90	11.90	0	1,016	0.00%
2022/07/08	3	11.80	5	12.04	11.95	-2	1,029	-0.19%
2022/07/06	1	11.65	0	0.00	11.30	1	1,042	0.10%
2022/06/30	6	12.29	5	12.25	12.20	1	1,061	0.09%
2022/06/22	5	13.10	5	12.65	12.65	0	1,065	0.00%
2022/06/15	0	0.00	3	14.35	14.30	-3	1,052	-0.28%
2022/06/14	3	14.20	0	0.00	14.15	3	1,075	0.28%
2022/06/13	5	14.35	0	0.00	14.30	5	1,082	0.46%
2022/06/02	3	14.98	3	14.90	14.80	0	1,232	0.00%
2022/06/01	3	14.93	3	15.20	15.10	0	1,304	0.00%
2022/05/30	2	14.73	2	14.80	14.70	0	1,339	0.00%
2022/05/23	1	14.70	1	14.65	14.55	0	1,443	0.00%
2022/05/19	1	14.35	1	14.30	14.65	0	1,518	0.00%
2022/05/18	1	14.40	1	14.50	14.45	0	1,605	0.00%
2022/05/10	0	0.00	3	13.65	14.05	-3	1,817	-0.17%
2022/04/28	1	14.45	1	14.45	14.75	0	2,025	0.00%
2022/04/01	1	16.50	0	0.00	16.50	1	3,134	0.03%
2022/03/30	2	16.95	0	0.00	16.90	2	3,977	0.05%
2022/03/29	1	16.70	0	0.00	16.80	1	4,013	0.02%
2022/03/25	1	16.95	1	16.90	16.85	0	4,159	0.00%
2022/03/18	1	17.00	1	16.90	16.90	0	4,403	0.00%
2022/03/10	1	16.50	1	16.45	16.60	0	4,487	0.00%
2022/02/16	0	0.00	15	17.90	18.20	-15	5,828	-0.26%
2022/02/15	15	17.70	0	0.00	17.50	15	5,810	0.26%
2022/01/21	0	0.00	2	17.88	17.60	-2	6,102	-0.03%
2022/01/19	1	18.10	1	18.25	18.30	0	6,029	0.00%
2022/01/18	2	18.60	2	18.35	18.30	0	5,923	0.00%
2022/01/17	13	17.67	11	17.65	18.70	2	5,792	0.03%
2022/01/10	0	0.00	20	17.65	17.60	-20	5,612	-0.36%
2022/01/07	1	17.60	0	0.00	17.55	1	5,626	0.02%
2022/01/04	0	0.00	1	18.60	18.20	-1	5,612	-0.02%
2022/01/03	0	0.00	2	18.55	18.55	-2	5,556	-0.04%
2021/12/30	0	0.00	5	18.55	18.85	-5	5,564	-0.09%
2021/12/27	155	19.96	143	20.37	20.10	12	5,271	0.23%	大買/大賣/
2021/12/24	5	19.45	22	19.03	19.50	-17	4,698	-0.36%
2021/12/21	2	18.73	2	18.40	18.35	0	4,566	0.00%
2021/12/17	2	18.65	3	18.55	18.40	-1	4,499	-0.02%
2021/12/16	3	18.58	3	18.65	18.65	0	4,483	0.00%
2021/12/15	2	18.08	2	17.95	18.05	0	4,418	0.00%
2021/12/13	2	18.38	0	0.00	18.30	2	4,403	0.05%
2021/12/03	1	18.35	0	0.00	18.45	1	4,514	0.02%
2021/12/02	0	0.00	1	18.30	18.10	-1	4,569	-0.02%
2021/11/30	74	18.61	76	18.45	18.30	-2	4,779	-0.04%
2021/11/29	0	0.00	5	17.85	17.75	-5	4,816	-0.10%
2021/11/26	5	17.65	0	0.00	17.55	5	4,833	0.10%
2021/11/23	0	0.00	1	18.80	18.50	-1	4,990	-0.02%
2021/11/22	5	19.05	2	19.20	19.25	3	4,963	0.06%
2021/11/19	14	19.70	135	19.57	19.10	-121	4,922	-2.46%	大賣/鉅額交易
2021/11/18	535	20.21	413	19.64	19.50	122	4,768	2.56%	大買/大賣/鉅額交易
2021/11/16	10	18.70	0	0.00	18.50	10	4,242	0.24%
2021/11/15	2	18.25	4	18.45	18.45	-2	4,265	-0.05%
2021/11/11	6	18.05	0	0.00	18.05	6	4,444	0.14%
2021/11/03	4	17.63	0	0.00	17.70	4	5,344	0.07%
2021/11/01	1	17.35	1	17.65	17.55	0	6,775	0.00%
2021/10/29	2	17.40	2	17.15	17.10	0	7,122	0.00%
2021/10/28	1	17.40	1	17.30	17.30	0	7,346	0.00%
2021/10/27	1	17.10	1	17.25	17.35	0	7,952	0.00%
2021/10/26	2	17.40	3	17.27	17.20	-1	8,418	-0.01%
2021/10/20	1	16.70	1	17.00	16.70	0	9,091	0.00%
2021/10/19	1	17.15	3	17.05	17.00	-2	9,235	-0.02%
2021/10/18	0	0.00	3	16.95	16.95	-3	9,591	-0.03%
2021/10/15	1	16.70	32	16.85	16.85	-31	9,853	-0.31%
2021/10/14	1	16.40	2	16.43	16.55	-1	10,201	-0.01%
2021/10/13	1	15.85	0	0.00	15.75	1	10,355	0.01%
2021/10/04	1	16.00	6	16.00	15.85	-5	16,647	-0.03%
2021/10/01	15	16.51	0	0.00	16.50	15	17,409	0.09%
2021/09/29	18	17.00	0	0.00	16.85	18	18,505	0.10%
2021/09/24	2	18.00	0	0.00	17.95	2	18,799	0.01%
2021/09/22	4	17.71	0	0.00	17.60	4	19,074	0.02%
2021/09/16	7	18.36	0	0.00	18.35	7	19,495	0.04%
2021/09/15	0	0.00	1	18.65	18.70	-1	20,014	0.00%
2021/09/14	1	18.75	1	19.35	18.75	0	20,235	0.00%
2021/09/13	1	19.60	1	19.40	19.30	0	20,369	0.00%
2021/09/09	0	0.00	5	19.60	19.40	-5	21,040	-0.02%
2021/09/08	5	19.06	6	19.19	19.15	-1	21,106	0.00%
2021/09/06	4	20.55	2	20.45	19.90	2	21,078	0.01%
2021/09/03	13	20.78	16	20.69	20.75	-3	21,047	-0.01%
2021/09/02	17	20.43	13	20.96	20.00	4	21,276	0.02%
2021/09/01	0	0.00	15	21.05	21.05	-15	21,158	-0.07%
2021/08/31	0	0.00	1	20.05	20.15	-1	21,088	0.00%
2021/08/30	1	19.65	1	19.60	19.95	0	21,169	0.00%
2021/08/27	4	20.26	8	19.88	19.55	-4	21,136	-0.02%
2021/08/26	0	0.00	1	19.40	19.60	-1	21,049	0.00%
2021/08/25	0	0.00	4	19.10	19.20	-4	21,058	-0.02%
2021/08/23	4	18.80	2	19.20	18.90	2	21,120	0.01%
2021/08/19	2	18.53	0	0.00	18.00	2	21,096	0.01%
2021/08/18	2	18.00	13	18.10	19.30	-11	21,212	-0.05%
2021/08/17	6	18.40	1	18.40	18.30	5	21,097	0.02%
2021/08/16	13	19.30	13	19.76	19.25	0	21,026	0.00%
2021/08/13	12	20.04	6	20.85	19.85	6	20,888	0.03%
2021/08/12	6	20.65	6	21.10	20.65	0	20,811	0.00%
2021/08/11	11	21.23	81	21.20	20.80	-70	20,782	-0.34%
2021/08/10	16	22.30	7	22.22	21.95	9	20,676	0.04%
2021/08/09	16	23.85	16	23.63	23.00	0	20,524	0.00%
2021/08/06	35	24.53	23	23.98	24.10	12	20,378	0.06%
2021/08/05	279	23.88	300.4	24.06	25.10	-21.4	20,009	-0.11%	大買/大賣/
2021/08/04	21	23.44	13	23.52	23.25	8	19,211	0.04%
2021/08/03	1	22.80	6	22.94	22.90	-5	18,999	-0.03%
2021/08/02	3	22.50	5	22.78	22.80	-2	18,859	-0.01%
2021/07/30	41	22.35	17	22.10	22.20	24	18,468	0.13%
2021/07/29	12	20.66	11	20.91	21.15	1	18,201	0.01%
2021/07/28	4	20.03	30	20.38	20.40	-26	18,105	-0.14%
2021/07/27	1	21.20	0	0.00	21.20	1	18,316	0.01%
2021/07/26	1	22.10	3	22.27	22.10	-2	18,320	-0.01%
2021/07/23	33	22.46	3	22.03	21.85	30	18,349	0.16%
2021/07/22	0	0.00	3	22.68	22.00	-3	18,486	-0.02%
2021/07/21	26	22.27	16	21.85	21.75	10	18,327	0.05%
2021/07/20	4	22.15	5	21.89	21.95	-1	18,385	-0.01%
2021/07/19	2	22.10	2	22.20	22.30	0	18,488	0.00%
2021/07/16	4	22.20	10	21.88	21.75	-6	19,265	-0.03%
2021/07/15	24	21.40	15	21.56	21.30	9	19,377	0.05%
2021/07/14	192	24.47	162	25.12	23.40	30	18,818	0.16%	大買/大賣/
2021/07/13	14	25.44	8	25.69	26.00	6	17,686	0.03%
2021/07/12	14	23.20	920	23.21	23.65	-906	17,034	-5.32%	大賣/鉅額交易
2021/07/09	1,085	21.35	164.5	21.22	21.50	920.5	16,245	5.67%	大買/大賣/鉅額交易
2021/07/08	89	20.33	89	20.64	21.00	0	14,448	0.00%
2021/07/07	3	19.38	25	19.13	19.10	-22	13,828	-0.16%
2021/07/06	45.5	19.39	41	19.14	19.50	4.5	13,772	0.03%
2021/07/05	7	18.61	7	18.54	18.60	0	13,548	0.00%
2021/07/01	1	18.60	1	18.30	18.00	0	13,521	0.00%
2021/06/30	1	18.30	6	18.35	18.70	-5	13,709	-0.04%
2021/06/29	2	18.33	0	0.00	18.15	2	13,944	0.01%
2021/06/28	4	18.64	0	0.00	18.65	4	13,952	0.03%
2021/06/25	6	18.79	1	18.70	18.50	5	13,831	0.04%
2021/06/24	3	18.30	20	18.67	18.70	-17	13,575	-0.13%
2021/06/23	8	17.31	7	17.67	17.60	1	13,054	0.01%
2021/06/21	1	17.25	2	17.23	17.45	-1	13,040	-0.01%
2021/06/18	12	17.15	12	17.25	17.05	0	12,844	0.00%
2021/06/17	1	16.45	0	0.00	16.45	1	12,402	0.01%
2021/06/10	0	0.00	1	16.75	16.55	-1	12,661	-0.01%
2021/06/07	1	16.35	10	15.85	15.75	-9	12,167	-0.07%
2021/05/31	0	0.00	1	15.30	15.30	-1	11,964	-0.01%
2021/05/28	0	0.00	10	15.15	15.05	-10	11,988	-0.08%
2021/05/26	19	14.72	0	0.00	14.70	19	12,054	0.16%
2021/05/25	16	14.28	27	14.51	14.55	-11	11,987	-0.09%
2021/05/19	12	13.70	0	0.00	13.70	12	12,228	0.10%
2021/05/18	0	0.00	4	12.65	13.35	-4	12,283	-0.03%
2021/05/17	1	12.25	0	0.00	12.25	1	12,288	0.01%
2021/05/13	0	0.00	3	14.13	14.20	-3	12,038	-0.02%
2021/05/12	4	13.83	11	14.05	13.60	-7	11,886	-0.06%
2021/05/10	0	0.00	1	16.40	16.25	-1	11,609	-0.01%
2021/05/07	22	16.66	22	16.96	16.95	0	11,620	0.00%
2021/05/04	10	17.80	0	0.00	16.30	10	11,190	0.09%
2021/05/03	0	0.00	44	17.50	17.00	-44	10,815	-0.41%
2021/04/29	1	18.60	0	0.00	18.60	1	10,650	0.01%
2021/04/28	4	19.60	10	18.75	19.20	-6	10,672	-0.06%
2021/04/27	20	19.00	1	18.95	18.90	19	10,473	0.18%
2021/04/26	32	19.82	0	0.00	18.90	32	10,328	0.31%
2021/04/23	5	18.70	0	0.00	18.70	5	10,046	0.05%
2021/04/22	36	19.67	13	18.91	19.20	23	9,620	0.24%
2021/04/21	12	18.12	34	18.05	18.55	-22	8,852	-0.25%
2021/04/20	21	16.85	1	16.85	16.90	20	8,317	0.24%
2021/04/19	11	16.11	14	16.14	15.95	-3	8,089	-0.04%
2021/04/16	18	15.22	20	15.28	15.15	-2	7,763	-0.03%
2021/04/14	0	0.00	1	14.85	14.65	-1	7,702	-0.01%
2021/04/13	0	0.00	6	15.15	15.05	-6	7,736	-0.08%
2021/04/12	13	16.15	12	16.15	16.05	1	7,628	0.01%
2021/04/09	14	15.60	8	15.67	15.75	6	7,261	0.08%
2021/04/07	0	0.00	1	14.70	14.70	-1	6,996	-0.01%
2021/04/06	0.5	14.50	0	0.00	14.55	0.5	6,988	0.01%
2021/04/01	22	14.51	28	14.48	14.75	-6	7,059	-0.08%
2021/03/31	3	14.20	2	14.10	14.05	1	6,855	0.01%
2021/03/30	1	13.95	0	0.00	13.95	1	6,896	0.01%
2021/03/29	0	0.00	10	13.90	13.80	-10	7,313	-0.14%
2021/03/26	10	13.70	0	0.00	13.65	10	7,349	0.14%
2021/03/24	0	0.00	10	13.60	14.00	-10	7,266	-0.14%
2021/03/23	10	13.50	0	0.00	13.40	10	7,145	0.14%
2021/03/19	50	13.74	40	13.70	13.65	10	7,106	0.14%
2021/03/02	10	13.90	10	13.90	13.75	0	8,625	0.00%
2021/02/19	0	0.00	10	13.90	13.95	-10	8,356	-0.12%
2021/02/18	45	13.63	35	13.70	13.75	10	8,348	0.12%
2021/02/17	30	13.30	30	13.40	13.25	0	8,242	0.00%
2021/02/05	93	13.03	93	13.15	12.95	0	8,149	0.00%
2021/01/21	51	13.34	50	13.52	13.15	1	8,115	0.01%
2021/01/19	0	0.00	10	13.00	13.30	-10	8,060	-0.12%
2021/01/14	10	13.90	10	13.90	13.40	0	8,928	0.00%
2021/01/13	0	0.00	8	13.22	13.60	-8	8,715	-0.09%
2021/01/12	42	13.19	42	13.27	12.85	0	8,635	0.00%
2021/01/11	2	12.90	10	12.90	12.95	-8	8,580	-0.09%
2021/01/08	13	13.34	0	0.00	13.10	13	8,516	0.15%
2021/01/06	35	13.66	33	13.77	13.40	2	8,475	0.02%
2021/01/05	0	0.00	10	13.40	13.40	-10	8,276	-0.12%
2020/12/31	2	14.00	0	0.00	13.80	2	8,113	0.02%
2020/12/30	10	14.05	10	14.00	14.00	0	7,971	0.00%
2020/12/29	10	14.05	0	0.00	13.90	10	7,829	0.13%
2020/12/28	22	14.35	23	14.46	14.35	-1	7,680	-0.01%
2020/12/25	18	14.25	48	14.28	14.05	-30	7,262	-0.41%
2020/12/24	31	14.04	1	14.25	14.00	30	7,058	0.43%
2020/12/23	29	13.82	55	13.88	14.00	-26	6,905	-0.38%
2020/12/22	26	13.30	0	0.00	13.35	26	6,455	0.40%
2020/12/21	40	13.19	42	13.31	13.55	-2	6,360	-0.03%
2020/12/18	0	0.00	3	13.15	12.95	-3	6,178	-0.05%
2020/12/15	1	12.95	1	12.95	12.95	0	6,137	0.00%
2020/12/14	0	0.00	8	13.55	13.35	-8	6,107	-0.13%
2020/12/11	0.5	13.00	0	0.00	13.05	0.5	6,051	0.01%
2020/12/10	0	0.00	21	13.39	13.35	-21	5,947	-0.35%
2020/12/08	2	13.50	0	0.00	13.60	2	5,759	0.03%
2020/12/07	85	14.28	164	13.97	13.70	-79	5,644	-1.40%	大賣/
2020/12/04	72	13.84	24	13.73	13.60	48	5,293	0.91%
2020/12/03	1	13.10	75	13.31	13.10	-74	5,020	-1.47%
2020/12/02	323	13.65	183	13.69	13.60	140	4,891	2.86%	大買/大賣/鉅額交易
2020/12/01	27	12.89	27	12.96	13.05	0	4,359	0.00%
2020/11/27	10	11.70	10	11.90	11.85	0	4,411	0.00%
2020/11/24	0	0.00	5	11.60	11.55	-5	4,142	-0.12%
2020/11/23	15	11.40	12	11.45	11.45	3	4,008	0.07%
2020/11/20	20	11.30	20	11.20	11.25	0	3,912	0.00%
2020/11/16	2	11.05	0	0.00	11.00	2	3,672	0.05%
2020/11/11	21	11.20	20	11.20	11.20	1	3,692	0.03%
2020/11/10	10	11.20	12	11.10	11.15	-2	3,583	-0.06%
2020/11/06	1	10.60	3	10.77	10.55	-2	3,477	-0.06%
2020/11/04	4	10.63	0	0.00	10.65	4	3,451	0.12%
2020/10/26	3	11.55	4	11.53	11.65	-1	3,011	-0.03%
2020/10/23	50	10.50	50	10.60	10.90	0	2,411	0.00%
2020/09/28	10	10.10	14	10.06	10.00	-4	1,983	-0.20%
2020/09/25	3	9.31	0	0.00	9.42	3	1,965	0.15%
2020/09/03	1	10.60	0	0.00	10.65	1	1,933	0.05%
2020/08/21	0	0.00	5	9.50	9.50	-5	1,542	-0.32%
2020/08/20	5	9.25	0	0.00	9.32	5	1,620	0.31%
2020/08/05	0	0.00	5	9.79	9.84	-5	1,469	-0.34%
2020/07/30	5	9.52	0	0.00	9.65	5	1,517	0.33%
2020/07/24	0	0.00	1	9.83	9.86	-1	1,701	-0.06%
2020/07/23	1	10.10	0	0.00	9.99	1	1,829	0.05%
2020/05/27	0	0.00	38	9.82	10.40	-38	1,833	-2.07%
2020/05/22	15	9.52	0	0.00	9.47	15	1,784	0.84%
2020/05/20	4	9.71	0	0.00	9.72	4	1,790	0.22%
2020/05/15	2	9.87	0	0.00	9.90	2	1,836	0.11%
2020/05/14	2	10.03	0	0.00	10.15	2	1,835	0.11%
2020/05/13	2	10.10	0	0.00	10.20	2	1,827	0.11%
2020/05/12	10	10.10	0	0.00	10.15	10	1,814	0.55%
2020/05/06	3	10.37	2	10.60	10.30	1	1,781	0.06%
2020/05/05	2	10.40	16	10.43	10.35	-14	1,755	-0.80%
2020/05/04	0	0.00	50	10.14	10.25	-50	1,726	-2.90%
2020/04/30	66	10.73	2	10.55	10.50	64	1,713	3.73%
2020/04/29	1	10.10	1	10.20	10.20	0	1,641	0.00%
2020/04/28	6	10.20	7	10.17	10.30	-1	1,635	-0.06%
2020/04/27	0	0.00	15	9.46	9.97	-15	1,537	-0.98%
2020/04/23	3	9.17	0	0.00	9.18	3	1,600	0.19%
2020/04/21	12	9.12	0	0.00	9.11	12	1,696	0.71%
2020/04/15	2	9.67	0	0.00	9.66	2	1,670	0.12%
2020/04/10	0	0.00	2	9.15	9.11	-2	1,636	-0.12%
2020/04/09	2	9.00	0	0.00	9.00	2	1,668	0.12%
2020/04/07	0	0.00	90	8.55	8.60	-90	1,641	-5.48%
2020/03/31	5	7.93	0	0.00	7.89	5	1,649	0.30%
2020/03/20	0	0.00	10	7.17	7.17	-10	2,049	-0.49%
2020/03/19	20	6.63	0	0.00	6.52	20	2,059	0.97%
2020/03/18	10	7.55	0	0.00	7.24	10	2,055	0.49%
2020/03/17	5	7.39	0	0.00	7.50	5	2,061	0.24%
2020/03/16	22	8.01	0	0.00	7.73	22	2,086	1.05%
2020/03/12	22	9.38	0	0.00	8.87	22	2,083	1.06%
2020/03/11	5	9.79	0	0.00	9.75	5	2,053	0.24%
2020/03/10	3	9.70	1	9.70	9.93	2	2,060	0.10%
2020/03/09	9	9.97	0	0.00	9.92	9	2,099	0.43%
2020/03/05	0	0.00	6	10.50	10.45	-6	2,125	-0.28%
2020/02/27	2	10.30	0	0.00	10.20	2	2,495	0.08%
2020/02/26	2	10.40	0	0.00	10.50	2	2,500	0.08%
2020/02/25	2	10.40	0	0.00	10.65	2	2,553	0.08%
2020/02/05	0	0.00	7	10.97	11.10	-7	2,821	-0.25%
2020/01/31	1	11.10	0	0.00	11.05	1	2,749	0.04%
2020/01/30	1	11.15	0	0.00	11.00	1	2,723	0.04%
2020/01/17	0	0.00	1	11.90	11.90	-1	2,569	-0.04%
2020/01/16	0	0.00	1	11.95	11.75	-1	2,549	-0.04%
2020/01/14	0.3	11.45	0	0.00	11.45	0.3	2,440	0.01%
2020/01/10	0.2	11.25	0	0.00	11.25	0.2	2,437	0.01%
2019/12/30	0	0.00	5	11.70	11.70	-5	2,278	-0.22%
2019/12/26	0.5	11.75	5	12.00	11.80	-4.5	2,248	-0.20%
2019/12/25	0	0.00	5	11.95	11.85	-5	2,227	-0.22%
2019/12/24	1	11.60	0	0.00	11.65	1	2,163	0.05%
2019/12/23	10	11.95	0	0.00	11.95	10	2,129	0.47%
2019/12/20	0	0.00	9	11.95	11.90	-9	2,111	-0.43%
2019/12/19	1	12.00	5	12.10	12.05	-4	2,095	-0.19%
2019/12/18	12	12.33	0	0.00	12.25	12	2,062	0.58%
2019/12/17	4	12.01	1	12.00	12.00	3	1,958	0.15%
2019/12/16	0	0.00	10	11.60	11.65	-10	1,778	-0.56%
2019/12/12	0	0.00	3	11.70	11.70	-3	1,717	-0.17%
2019/12/11	0	0.00	2	11.55	11.65	-2	1,687	-0.12%
2019/12/09	12	11.25	0	0.00	11.20	12	1,584	0.76%
2019/12/04	0	0.00	20	11.00	11.30	-20	1,534	-1.30%
2019/12/02	0	0.00	10	11.00	11.00	-10	1,482	-0.67%
2019/11/29	33	11.25	0	0.00	11.00	33	1,451	2.27%
2019/11/26	0	0.00	3	10.70	11.10	-3	1,232	-0.24%
2019/11/21	3	10.20	0	0.00	10.20	3	962	0.31%
2019/11/19	2	10.50	2	10.45	10.40	0	877	0.00%
2019/11/18	0	0.00	53	9.95	10.60	-53	786	-6.74%
2019/10/30	8	9.24	0	0.00	9.26	8	594	1.34%
2019/10/23	3	9.37	0	0.00	9.29	3	753	0.40%
2019/10/09	4	9.21	0	0.00	9.19	4	1,050	0.38%
2019/10/08	5	9.28	0	0.00	9.27	5	1,080	0.46%
2019/09/27	8	9.45	0	0.00	9.40	8	1,193	0.67%
2019/09/18	2	9.53	0	0.00	9.65	2	1,198	0.17%
2019/09/11	5	9.55	0	0.00	9.53	5	1,212	0.41%
2019/09/10	1	9.58	0	0.00	9.60	1	1,220	0.08%
2019/09/09	10	9.72	0	0.00	9.67	10	1,219	0.82%
2019/09/06	4	9.79	0	0.00	9.88	4	1,222	0.33%
2019/08/30	1	9.46	0	0.00	9.45	1	1,194	0.08%
2019/08/16	0	0.00	3	9.26	9.35	-3	1,185	-0.25%
2019/08/13	0	0.00	17	9.62	9.50	-17	1,195	-1.42%
2019/07/31	3	10.30	0	0.00	10.40	3	1,217	0.25%
2019/07/30	2	10.50	0	0.00	10.50	2	1,233	0.16%
2019/07/29	20	10.65	100	10.80	10.85	-80	1,219	-6.56%
2019/07/26	100	10.65	15	10.70	10.55	85	1,170	7.26%
2019/07/24	15	10.50	35	10.70	10.50	-20	1,102	-1.81%
2019/07/22	30	10.16	0	0.00	10.10	30	1,009	2.97%
2019/07/17	5	10.23	0	0.00	10.25	5	990	0.50%
2019/07/15	0	0.00	100	10.20	10.30	-100	897	-11.14%
2019/07/11	0	0.00	25	9.91	9.87	-25	995	-2.51%
2019/07/05	0	0.00	5	9.45	9.42	-5	931	-0.54%
2019/07/04	10	9.40	5	9.40	9.40	5	959	0.52%
2019/07/01	1	9.28	0	0.00	9.28	1	973	0.10%
2019/06/27	1	9.21	0	0.00	9.26	1	977	0.10%
2019/06/24	5	9.16	0	0.00	9.17	5	1,000	0.50%
2019/06/21	10	9.25	0	0.00	9.23	10	1,000	1.00%
2019/06/14	1	9.29	0	0.00	9.29	1	1,032	0.10%
2019/06/12	1	9.41	0	0.00	9.41	1	1,049	0.10%
2019/05/29	0	0.00	10	9.59	9.58	-10	1,080	-0.93%
2019/05/23	10	9.52	0	0.00	9.48	10	1,122	0.89%
2019/05/21	0	0.00	2	9.61	9.65	-2	1,141	-0.18%
2019/05/20	11	9.64	0	0.00	9.62	11	1,133	0.97%
2019/05/17	24	9.87	0	0.00	9.81	24	1,133	2.12%
2019/05/16	5	10.07	0	0.00	10.05	5	1,142	0.44%
2019/05/15	10	10.23	0	0.00	10.20	10	1,262	0.79%
2019/05/13	30	10.62	0	0.00	10.45	30	1,272	2.36%
2019/05/10	11	11.03	0	0.00	10.95	11	1,266	0.87%
2019/05/09	7	11.19	0	0.00	11.20	7	1,256	0.56%
2019/05/08	2	11.20	0	0.00	11.30	2	1,248	0.16%
2019/05/02	3	11.25	0	0.00	11.30	3	1,228	0.24%
2019/04/30	7	11.20	0	0.00	11.20	7	1,230	0.57%
2019/04/17	0	0.00	25	11.65	11.65	-25	1,278	-1.96%
2019/04/08	2	11.10	0	0.00	11.20	2	1,141	0.18%
2019/03/28	4	10.79	0	0.00	10.70	4	1,206	0.33%
2019/03/27	1	11.10	0	0.00	11.15	1	1,195	0.08%
2019/03/26	1	11.15	0	0.00	11.15	1	1,205	0.08%
2019/03/25	2	11.20	0	0.00	11.20	2	1,215	0.16%
2019/03/20	2	11.20	0	0.00	11.20	2	1,216	0.16%
2019/03/19	3	11.20	0	0.00	11.20	3	1,228	0.24%
2019/03/18	1	11.30	0	0.00	11.25	1	1,243	0.08%
2019/03/14	7	11.11	0	0.00	11.10	7	1,236	0.57%
2019/03/13	1	11.20	0	0.00	11.20	1	1,253	0.08%
2019/03/08	2	11.30	0	0.00	11.30	2	1,344	0.15%
2019/02/14	2	11.90	2	12.25	12.00	0	1,424	0.00%
2019/02/11	0	0.00	15	11.10	10.90	-15	1,294	-1.16%
2019/01/30	15	11.18	0	0.00	11.15	15	1,302	1.15%
2019/01/15	0	0.00	26	10.98	10.95	-26	1,501	-1.73%
2019/01/14	0	0.00	3	10.90	10.85	-3	1,493	-0.20%
2019/01/11	3	10.85	47	11.08	10.85	-44	1,501	-2.93%
2019/01/10	13	10.85	5	10.85	10.90	8	1,478	0.54%
2019/01/09	0	0.00	10	11.00	10.90	-10	1,481	-0.68%
2019/01/04	0	0.00	10	10.40	10.45	-10	1,489	-0.67%
2018/12/26	0	0.00	6	10.93	10.80	-6	1,537	-0.39%
2018/12/18	0	0.00	30	10.60	10.60	-30	1,455	-2.06%
2018/12/06	11	10.30	0	0.00	10.30	11	1,461	0.75%
2018/12/05	10	10.55	0	0.00	10.65	10	1,465	0.68%
2018/12/03	0	0.00	20	11.00	11.05	-20	1,515	-1.32%
2018/11/14	0	0.00	26	10.30	10.25	-26	1,627	-1.60%
2018/11/05	5	10.46	0	0.00	10.45	5	1,702	0.29%
2018/11/02	8	10.73	0	0.00	10.65	8	1,686	0.47%
2018/10/25	11	9.95	0	0.00	9.60	11	1,721	0.64%
2018/10/23	4	10.38	0	0.00	10.40	4	1,711	0.23%
2018/10/17	0	0.00	10	10.85	10.75	-10	2,018	-0.50%
2018/10/15	1	10.55	0	0.00	10.75	1	2,024	0.05%
2018/10/08	2	11.70	0	0.00	11.70	2	2,100	0.10%
2018/10/05	3	11.70	0	0.00	11.65	3	2,290	0.13%
2018/10/04	7	12.20	0	0.00	12.20	7	2,307	0.30%
2018/10/01	1	12.45	0	0.00	12.40	1	2,378	0.04%
2018/09/13	1	12.25	0	0.00	12.25	1	2,809	0.04%
2018/09/12	7	12.19	0	0.00	12.15	7	2,817	0.25%
2018/09/10	10	12.28	0	0.00	12.30	10	2,823	0.35%
2018/09/07	15	12.70	0	0.00	12.60	15	2,799	0.54%
2018/09/06	25	13.17	0	0.00	13.10	25	2,775	0.90%
2018/09/05	3	13.70	33	13.71	13.35	-30	2,790	-1.07%
2018/08/31	0	0.00	10	13.30	13.35	-10	2,858	-0.35%
2018/08/27	3	13.30	50	13.31	13.25	-47	3,209	-1.46%
2018/08/13	50	12.98	0	0.00	12.70	50	3,995	1.25%
2018/08/10	10	13.48	0	0.00	13.45	10	3,962	0.25%
2018/08/07	10	13.75	25	13.82	13.80	-15	4,374	-0.34%
2018/08/02	10	13.55	0	0.00	13.45	10	4,554	0.22%
2018/07/30	12	13.77	0	0.00	13.65	12	4,710	0.25%
2018/07/25	3	14.63	0	0.00	14.70	3	4,455	0.07%
2018/07/23	20	14.51	0	0.00	14.50	20	4,425	0.45%
2018/07/20	10	14.58	0	0.00	14.55	10	4,416	0.23%
2018/07/18	10	14.63	0	0.00	14.60	10	4,431	0.23%
2018/07/13	28	14.76	78	14.89	15.00	-50	4,300	-1.16%
2018/07/05	0	0.00	2	14.43	14.25	-2	4,020	-0.05%
2018/07/03	0	0.00	2	14.50	14.55	-2	4,026	-0.05%
2018/07/02	28	14.83	25	15.04	14.75	3	3,914	0.08%
2018/06/25	5	13.90	0	0.00	13.80	5	3,782	0.13%
2018/06/22	2	14.05	0	0.00	14.00	2	3,887	0.05%
2018/06/20	3	14.18	0	0.00	14.15	3	3,895	0.08%
2018/06/19	13	14.42	0	0.00	14.30	13	3,904	0.33%
2018/06/15	0	0.00	10	14.75	14.75	-10	3,905	-0.26%
2018/06/14	2	14.70	0	0.00	14.65	2	3,948	0.05%
2018/06/13	10	14.81	0	0.00	14.75	10	4,218	0.24%
2018/06/11	10	15.05	0	0.00	15.05	10	4,283	0.23%
2018/06/08	5	15.20	20	15.23	15.20	-15	4,315	-0.35%
2018/06/07	13	15.65	15	15.59	15.25	-2	4,481	-0.04%
2018/06/06	40	15.09	30	15.11	15.10	10	4,337	0.23%
2018/06/05	2	14.60	0	0.00	14.60	2	4,274	0.05%
2018/06/04	6	14.60	0	0.00	14.60	6	4,285	0.14%
2018/06/01	2	14.60	0	0.00	14.55	2	4,327	0.05%
2018/05/31	2	14.75	4	14.90	14.75	-2	4,316	-0.05%
2018/05/30	8	14.85	8	14.85	14.90	0	4,279	0.00%
2018/05/29	65	15.48	63	15.49	15.15	2	4,204	0.05%
2018/05/24	0	0.00	10	14.70	14.70	-10	3,843	-0.26%
2018/05/23	3	14.25	15	14.45	14.30	-12	3,775	-0.32%
2018/05/22	16	14.26	0	0.00	14.25	16	3,928	0.41%
2018/05/21	0	14.50	0	0.00	14.40	0	3,924	0.00%
2018/05/18	3	14.00	1	14.05	14.10	2	3,784	0.05%
2018/05/17	8	14.26	0	0.00	14.15	8	3,821	0.21%
2018/05/16	2	13.98	8	14.41	14.40	-6	3,738	-0.16%
2018/05/15	26	14.14	40	14.12	13.95	-14	3,581	-0.39%
2018/05/14	1	14.00	5	14.25	14.45	-4	3,515	-0.11%
2018/05/11	48	14.14	24	14.36	14.00	24	3,410	0.70%
2018/05/10	0	0.00	4	13.98	13.95	-4	3,287	-0.12%
2018/05/08	18	13.58	2	13.85	13.60	16	3,343	0.48%
2018/05/07	4	13.90	67	13.83	13.85	-63	3,269	-1.93%
2018/05/03	2	13.00	0	0.00	13.05	2	3,194	0.06%
2018/04/24	14	12.73	0	0.00	12.55	14	3,273	0.43%
2018/04/23	6	13.20	0	0.00	13.05	6	3,306	0.18%
2018/04/18	5	13.42	10	13.50	13.45	-5	3,359	-0.15%
2018/04/17	20	13.51	0	0.00	13.45	20	3,373	0.59%
2018/04/16	2	13.85	0	0.00	13.90	2	3,410	0.06%
2018/04/12	5	13.95	10	13.95	13.95	-5	3,670	-0.14%
2018/04/11	0	0.00	50	14.08	13.85	-50	3,719	-1.34%
2018/04/10	3	14.00	0	0.00	14.00	3	3,726	0.08%
2018/04/09	2	14.00	0	0.00	13.90	2	3,748	0.05%
2018/04/03	1	14.10	30	14.10	14.10	-29	3,736	-0.78%
2018/03/31	7	14.39	0	0.00	14.45	7	3,767	0.19%
2018/03/29	1	14.55	0	0.00	14.45	1	4,068	0.02%
2018/03/28	20	14.40	0	0.00	14.40	20	4,099	0.49%
2018/03/27	211	14.30	219	14.47	14.80	-8	4,039	-0.20%	大買/大賣/
2018/03/22	30	14.45	0	0.00	14.35	30	3,976	0.75%
2018/03/21	0	0.00	10	14.55	14.55	-10	3,990	-0.25%
2018/03/20	0	0.00	3	14.60	14.65	-3	3,994	-0.08%
2018/03/19	3	15.20	70	15.12	14.90	-67	3,996	-1.68%
2018/03/15	12	14.75	10	14.75	14.60	2	3,655	0.05%
2018/03/14	2	14.70	6	14.60	14.85	-4	3,681	-0.11%
2018/03/13	95	14.69	0	0.00	14.80	95	3,651	2.60%
2018/03/12	2	14.50	2	14.45	14.45	0	3,466	0.00%
2018/03/09	32	14.60	15	14.50	14.30	17	3,460	0.49%
2018/03/08	0	0.00	1	14.20	14.20	-1	3,452	-0.03%
2018/03/06	2	13.75	0	0.00	13.75	2	3,513	0.06%
2018/03/05	8	13.87	0	0.00	13.70	8	3,593	0.22%
2018/03/02	2	14.05	0	0.00	14.10	2	3,650	0.05%
2018/03/01	8	14.20	0	0.00	14.15	8	3,700	0.22%
2018/02/27	23	14.25	5	14.20	14.05	18	3,779	0.48%
2018/02/23	10	14.25	0	0.00	14.25	10	3,939	0.25%
2018/02/22	5	14.15	61	14.09	14.15	-56	3,995	-1.40%
2018/02/21	2	12.95	7	12.99	13.30	-5	3,942	-0.13%
2018/02/12	1	12.60	5	12.65	12.60	-4	4,103	-0.10%
2018/02/09	10	11.90	0	0.00	12.40	10	4,346	0.23%
2018/02/08	5	12.90	0	0.00	12.90	5	4,378	0.11%
2018/02/07	10	13.13	0	0.00	13.10	10	4,470	0.22%
2018/02/06	36	13.14	12	13.23	12.80	24	4,548	0.53%
2018/02/05	8	14.04	0	0.00	14.20	8	4,563	0.18%
2018/02/02	3	14.72	0	0.00	14.60	3	4,689	0.06%
2018/02/01	0	0.00	27	14.80	15.00	-27	4,965	-0.54%
2018/01/31	13	14.25	0	0.00	14.30	13	5,329	0.24%
2018/01/30	4	14.76	0	0.00	14.70	4	5,568	0.07%
2018/01/29	4	14.86	0	0.00	14.85	4	5,872	0.07%
2018/01/25	6	14.86	0	0.00	14.80	6	7,192	0.08%
2018/01/18	0	0.00	11	14.86	14.85	-11	9,399	-0.12%
2018/01/08	21	15.46	4	15.65	15.40	17	10,005	0.17%
2018/01/05	10	16.55	1	16.50	16.45	9	10,024	0.09%
2018/01/04	1	16.30	0	0.00	16.35	1	10,003	0.01%