華東 (8110)-凱基-基隆券商分點個股進出

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
18.25
漲跌
▲0.15
漲幅
+0.83%
成交量
1,636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－凱基-基隆券商分點個股進出

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-基隆券商分點個股進出
凱基-基隆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
2024/05/06	1	18.20	2	18.40	18.10	-1	8,599	-0.01%
2024/05/03	2	18.30	0	0.00	18.30	2	8,917	0.02%
2024/05/02	0	0.00	8	18.56	18.70	-8	9,314	-0.09%
2024/04/30	21	18.40	19	18.06	17.95	2	9,346	0.02%
2024/04/29	29	18.81	0	0.00	18.30	29	9,328	0.31%
2024/04/26	1	18.55	1	18.10	18.55	0	9,030	0.00%
2024/04/25	1	17.90	4	18.43	17.90	-3	8,910	-0.03%
2024/04/23	4	17.08	0	0.00	17.00	4	8,723	0.05%
2024/04/18	0	0.00	1	18.25	18.05	-1	8,563	-0.01%
2024/04/17	0	0.00	10	19.10	18.80	-10	8,462	-0.12%
2024/04/16	2	18.15	3	18.52	18.65	-1	8,293	-0.01%
2024/04/15	3	18.50	0	0.00	18.75	3	8,065	0.04%
2024/04/11	0	0.00	1	18.10	18.00	-1	7,622	-0.01%
2024/04/10	1	18.05	0	0.00	18.00	1	7,554	0.01%
2024/04/09	4	17.85	0	0.00	17.90	4	7,526	0.05%
2024/04/08	5	17.30	0	0.00	17.75	5	7,483	0.07%
2024/03/29	10	18.30	9.1	18.09	17.90	1	7,416	0.01%
2024/03/28	2	18.15	1	17.85	17.85	1	7,179	0.01%
2024/03/26	1	18.10	16	17.90	17.55	-15	7,331	-0.20%
2024/03/25	0	0.00	2	17.80	17.65	-2	7,234	-0.03%
2024/03/22	2	17.60	6	17.86	17.55	-4	7,183	-0.06%
2024/03/21	11	17.21	2	17.20	17.40	9	6,880	0.13%
2024/03/19	0	0.00	5	16.45	16.40	-5	6,941	-0.07%
2024/03/15	0	0.00	2	16.55	16.05	-2	6,946	-0.03%
2024/03/14	0	0.00	1	16.50	16.45	-1	6,937	-0.01%
2024/03/13	2	16.88	0	0.00	16.90	2	6,915	0.03%
2024/03/12	8	17.19	10	17.18	17.40	-2	6,880	-0.03%
2024/03/11	1	16.55	0	0.00	16.60	1	6,794	0.01%
2024/03/08	0	0.00	10	17.45	16.65	-10	6,789	-0.15%
2024/03/07	2	17.10	3	17.30	16.95	-1	6,702	-0.01%
2024/03/06	3	17.50	0	0.00	17.60	3	6,422	0.05%
2024/03/04	0	0.00	0.3	17.05	16.70	-0.3	6,379	0.00%
2024/03/01	5	16.81	1	16.65	16.70	4	6,345	0.06%
2024/02/29	3	16.73	1.7	16.66	16.75	1.3	6,349	0.02%
2024/02/27	5	16.56	2	16.70	16.35	3	6,301	0.05%
2024/02/26	3	16.90	5	17.08	16.90	-2	6,255	-0.03%
2024/02/23	10	17.35	14	17.17	17.00	-4	6,261	-0.06%
2024/02/22	15	17.70	7	17.72	17.60	8	6,157	0.13%
2024/02/21	19	17.78	7	17.54	17.50	12	5,969	0.20%
2024/02/20	11	17.86	10	18.04	17.40	1	5,761	0.02%
2024/02/19	15	17.52	1.1	17.80	17.55	13.9	5,046	0.27%
2024/02/16	1	15.85	2	16.10	16.20	-1	4,723	-0.02%
2024/02/05	2	15.10	0	0.00	15.25	2	4,744	0.04%
2024/02/01	1	15.50	0	0.00	15.45	1	4,743	0.02%
2024/01/31	0	0.00	10	16.10	15.80	-10	4,858	-0.21%
2024/01/29	0	0.00	2	16.30	16.20	-2	5,165	-0.04%
2024/01/26	2	16.60	22	16.75	16.20	-20	5,147	-0.39%
2024/01/25	0	0.00	14	16.26	16.20	-14	4,967	-0.28%
2024/01/24	10	15.05	32	15.43	15.50	-22	4,668	-0.47%
2024/01/10	1	14.00	4	14.00	14.00	-3	6,986	-0.04%
2024/01/09	2	13.95	0	0.00	14.00	2	6,975	0.03%
2024/01/08	1	14.20	2	14.20	14.25	-1	6,943	-0.01%
2024/01/04	6	14.57	0	0.00	14.30	6	6,899	0.09%
2024/01/03	2.1	14.66	0	0.00	14.60	2.1	6,870	0.03%
2023/12/29	3	15.27	0	0.00	15.25	3	6,777	0.04%
2023/12/28	0	0.00	2	15.40	15.45	-2	6,746	-0.03%
2023/12/22	19	15.68	10	15.51	15.55	9	6,591	0.14%
2023/12/21	23	15.74	9	15.69	15.70	14	6,456	0.22%
2023/12/20	2	15.10	0	0.00	15.20	2	6,158	0.03%
2023/12/19	0	0.00	7	14.93	14.90	-7	6,143	-0.11%
2023/12/18	1	15.15	0	0.00	15.15	1	6,113	0.02%
2023/12/15	2	15.55	0	0.00	15.40	2	6,079	0.03%
2023/12/14	24	15.48	20	15.40	15.40	4	5,992	0.07%
2023/12/12	0	0.00	0.2	15.00	15.00	-0.2	5,780	0.00%
2023/12/05	0	0.00	2	15.00	15.00	-2	5,742	-0.03%
2023/12/04	0	0.00	5	15.50	15.25	-5	5,764	-0.09%
2023/12/01	10	15.52	8	15.45	15.45	2	5,822	0.03%
2023/11/30	5	15.40	0	0.00	15.25	5	5,821	0.09%
2023/11/29	4	15.33	0	0.00	15.30	4	5,902	0.07%
2023/11/27	0.1	14.90	0	0.00	14.75	0.1	5,835	0.00%
2023/11/22	1	15.55	0	0.00	15.50	1	5,717	0.02%
2023/11/21	0	0.00	3	15.50	15.30	-3	5,648	-0.05%
2023/11/20	0	0.00	1	15.40	15.40	-1	5,600	-0.02%
2023/11/17	0	0.00	10	15.30	15.35	-10	5,560	-0.18%
2023/11/15	4	15.55	0	0.00	15.35	4	5,464	0.07%
2023/11/14	0	0.00	2	15.15	15.20	-2	5,230	-0.04%
2023/11/13	2	15.20	1	15.25	15.30	1	5,182	0.02%
2023/11/09	0	0.00	2	14.90	14.95	-2	5,048	-0.04%
2023/11/08	23	15.25	3	15.12	15.10	20	5,025	0.40%
2023/11/07	3	15.10	2	15.10	15.10	1	4,872	0.02%
2023/11/06	28	15.09	13	15.20	15.20	15	4,592	0.33%
2023/11/03	4	14.80	34	14.86	14.75	-30	4,417	-0.68%
2023/11/02	19	15.04	62	15.02	14.95	-43	4,321	-0.99%
2023/11/01	9	15.00	0	0.00	14.70	9	4,137	0.22%
2023/10/31	15	15.30	20	14.90	14.90	-5	3,995	-0.13%
2023/10/30	22	15.90	55	15.50	15.50	-33	3,797	-0.87%
2023/10/27	17	16.24	20	16.15	16.15	-3	3,591	-0.08%
2023/10/26	28	16.68	21	16.25	16.25	7	3,414	0.21%
2023/10/25	48	16.61	71	16.53	16.75	-23	3,051	-0.75%
2023/10/24	10	16.15	4	16.35	16.35	6	2,186	0.27%
2023/10/23	0	0.00	2	14.80	14.90	-2	1,744	-0.11%
2023/10/11	20	13.50	0	0.00	13.35	20	1,516	1.32%
2023/09/28	2	13.35	0	0.00	13.35	2	1,582	0.13%
2023/09/26	2	13.55	0	0.00	13.55	2	1,715	0.12%
2023/09/11	0	0.00	5	14.75	14.75	-5	1,955	-0.26%
2023/09/05	0	0.00	4	14.95	14.90	-4	1,775	-0.23%
2023/09/04	0	0.00	3	14.78	14.50	-3	1,692	-0.18%
2023/08/14	3	13.05	0	0.00	13.05	3	1,646	0.18%
2023/08/10	1	13.45	0	0.00	13.45	1	1,616	0.06%
2023/08/01	0	0.00	1	14.50	14.50	-1	1,567	-0.06%
2023/07/31	0	0.00	2	14.80	14.60	-2	1,571	-0.13%
2023/07/28	2	14.35	1	14.35	14.35	1	1,504	0.07%
2023/07/27	0	0.00	2	14.15	14.00	-2	1,465	-0.14%
2023/07/25	4	13.45	0	0.00	13.60	4	1,445	0.28%
2023/07/13	2	14.13	0	0.00	13.95	2	1,481	0.13%
2023/07/04	0	0.00	20	15.05	15.15	-20	1,896	-1.05%
2023/06/27	7	13.90	0	0.00	13.70	7	1,844	0.38%
2023/06/26	15	13.99	0	0.00	14.00	15	1,837	0.82%
2023/06/20	0	0.00	2	14.20	14.10	-2	1,822	-0.11%
2023/06/19	1	14.00	1	14.10	14.10	0	1,806	0.00%
2023/06/16	0	0.00	1	14.20	14.05	-1	1,792	-0.06%
2023/06/02	3	14.00	3	13.83	13.80	0	1,823	0.00%
2023/05/26	0	0.00	10	13.30	13.20	-10	1,934	-0.52%
2023/05/22	0	0.00	1	13.10	13.15	-1	1,946	-0.05%
2023/05/19	2	13.10	0	0.00	13.10	2	1,955	0.10%
2023/05/16	0	0.00	1	13.00	12.85	-1	1,951	-0.05%
2023/05/10	1	12.90	0	0.00	12.85	1	1,958	0.05%
2023/04/28	0	0.00	8	13.55	13.50	-8	2,041	-0.39%
2023/04/27	8	13.44	5	13.35	13.40	3	2,038	0.15%
2023/04/24	5	13.45	0	0.00	13.50	5	2,016	0.25%
2023/04/18	0	0.00	10	13.90	13.90	-10	1,939	-0.52%
2023/04/14	5	14.17	22	14.16	14.15	-17	1,890	-0.90%
2023/04/13	32	14.56	16	14.26	14.15	16	1,785	0.90%
2023/04/11	11	14.05	0	0.00	14.10	11	1,476	0.75%
2023/03/30	5	13.55	10	13.70	13.55	-5	1,196	-0.42%
2023/03/24	0	0.00	20	13.13	13.25	-20	1,081	-1.85%
2023/03/13	0	0.00	12	13.10	13.20	-12	1,049	-1.14%
2023/03/07	0	0.00	10	13.55	13.80	-10	991	-1.01%
2023/03/06	0	0.00	10	13.50	13.55	-10	977	-1.02%
2023/02/22	10	12.70	0	0.00	12.75	10	806	1.24%
2023/02/16	0	0.00	1	12.70	12.75	-1	815	-0.12%
2023/02/15	1	12.50	1	12.55	12.45	0	814	0.00%
2023/02/14	0	0.00	0	12.90	12.50	0	816	0.00%
2023/02/13	0	0.00	1	12.20	12.40	-1	819	-0.12%
2023/02/08	1	12.70	0	0.00	12.65	1	824	0.12%
2023/01/30	6	11.95	0	0.00	11.85	6	771	0.78%
2023/01/16	0	0.00	13	11.45	11.85	-13	729	-1.78%
2023/01/12	0	0.00	7	11.65	11.50	-7	713	-0.98%
2023/01/09	10	11.65	0	0.00	11.70	10	721	1.39%
2023/01/06	5	11.55	0	0.00	11.60	5	726	0.69%
2022/12/27	2	11.70	0	0.00	11.70	2	782	0.26%
2022/12/26	3	11.60	1	11.55	11.55	2	795	0.25%
2022/12/20	0	0.00	2	11.65	11.55	-2	821	-0.24%
2022/12/14	1	12.50	1	12.50	12.50	0	822	0.00%
2022/12/07	0	0.00	11	12.80	12.40	-11	811	-1.36%
2022/12/01	2	13.15	0	0.00	13.10	2	799	0.25%
2022/11/30	10	12.90	0	0.00	12.90	10	794	1.26%
2022/11/29	0	0.00	1	12.45	12.50	-1	783	-0.13%
2022/11/28	4	12.43	1	12.40	12.40	3	773	0.39%
2022/11/17	0	0.00	1	12.60	12.60	-1	798	-0.13%
2022/11/16	1	12.50	0	0.00	12.50	1	789	0.13%
2022/11/08	0	0.00	1	12.25	12.10	-1	787	-0.13%
2022/11/02	11	11.69	0	0.00	11.70	11	761	1.44%
2022/10/26	0	0.00	1	10.70	10.70	-1	740	-0.14%
2022/10/24	0	0.00	1	10.85	10.80	-1	744	-0.13%
2022/10/12	1	11.25	1	11.25	11.25	0	739	0.00%
2022/10/06	0	0.00	1	11.85	11.80	-1	731	-0.14%
2022/10/03	1	11.50	0	0.00	11.45	1	730	0.14%
2022/09/22	2	12.45	2	12.40	12.55	0	769	0.00%
2022/09/19	1	12.75	1	12.80	12.75	0	780	0.00%
2022/08/26	12	13.56	0	0.00	13.65	12	842	1.42%
2022/08/25	0	0.00	6	13.40	13.35	-6	828	-0.72%
2022/08/24	1	13.15	1	13.10	13.15	0	840	0.00%
2022/08/17	1	13.20	0	0.00	13.10	1	837	0.12%
2022/08/03	0	0.00	1	12.25	12.15	-1	863	-0.12%
2022/08/02	1	12.25	0	0.00	12.25	1	874	0.11%
2022/07/26	1	12.45	12	12.43	12.45	-11	889	-1.24%
2022/07/25	0	0.00	1	12.65	12.65	-1	891	-0.11%
2022/07/22	1	12.85	2	12.80	12.80	-1	900	-0.11%
2022/07/21	11	12.74	0	0.00	12.70	11	942	1.17%
2022/07/20	2	12.58	0	0.00	12.40	2	949	0.21%
2022/07/07	1	11.70	2	11.53	11.70	-1	1,033	-0.10%
2022/07/06	3	11.57	2	11.80	11.30	1	1,042	0.10%
2022/05/30	0	0.00	4	14.75	14.70	-4	1,339	-0.30%
2022/05/20	1	14.65	0	0.00	14.55	1	1,496	0.07%
2022/05/18	0	0.00	3	14.55	14.45	-3	1,605	-0.19%
2022/05/10	0	0.00	1	13.95	14.05	-1	1,817	-0.06%
2022/05/09	11	13.90	0	0.00	13.90	11	1,846	0.60%
2022/04/21	0	0.00	5	16.10	15.90	-5	2,485	-0.20%
2022/04/20	1	15.85	0	0.00	15.85	1	2,498	0.04%
2022/04/11	1	15.60	0	0.00	15.55	1	2,728	0.04%
2022/03/28	0	0.00	6	16.55	16.85	-6	4,045	-0.15%
2022/03/10	0	0.00	1	16.45	16.60	-1	4,487	-0.02%
2022/03/09	1	16.00	0	0.00	16.10	1	4,494	0.02%
2022/03/08	3	15.77	0	0.00	15.70	3	4,536	0.07%
2022/03/02	0	0.00	2	17.55	17.55	-2	4,737	-0.04%
2022/02/25	1	17.30	0	0.00	17.25	1	4,795	0.02%
2022/02/21	1	18.40	0	0.00	18.45	1	5,768	0.02%
2022/02/18	11	18.41	0	0.00	18.65	11	5,789	0.19%
2022/02/14	3	17.65	0	0.00	17.85	3	5,839	0.05%
2022/02/10	0	0.00	2.5	18.24	18.25	-2.5	5,874	-0.04%
2022/02/09	0	0.00	3	18.30	18.35	-3	5,874	-0.05%
2022/02/08	2	17.90	0	0.00	17.95	2	5,872	0.03%
2022/01/20	0	0.00	1	18.50	18.50	-1	6,051	-0.02%
2022/01/17	10	18.40	10	18.65	18.70	0	5,792	0.00%
2022/01/14	1	17.05	0	0.00	17.00	1	5,604	0.02%
2022/01/12	0	0.00	6	17.33	17.25	-6	5,638	-0.11%
2022/01/11	1	17.65	1	17.65	17.45	0	5,636	0.00%
2022/01/10	2	17.55	0	0.00	17.60	2	5,612	0.04%
2022/01/05	0	0.00	3	18.28	18.10	-3	5,620	-0.05%
2022/01/04	1	18.60	0	0.00	18.20	1	5,612	0.02%
2022/01/03	1	18.60	1	18.65	18.55	0	5,556	0.00%
2021/12/30	0	0.00	2	18.70	18.85	-2	5,564	-0.04%
2021/12/29	0	0.00	4	18.95	18.95	-4	5,495	-0.07%
2021/12/28	13	19.21	4	19.80	19.05	9	5,477	0.16%
2021/12/27	6	20.18	4	20.26	20.10	2	5,271	0.04%
2021/12/24	0	0.00	3	19.25	19.50	-3	4,698	-0.06%
2021/12/23	1	18.55	1	18.55	18.55	0	4,500	0.00%
2021/12/22	2	18.50	4	18.49	18.50	-2	4,578	-0.04%
2021/12/21	1	18.35	0	0.00	18.35	1	4,566	0.02%
2021/12/17	2	18.70	0	0.00	18.40	2	4,499	0.04%
2021/12/09	0	0.00	1	18.20	18.25	-1	4,429	-0.02%
2021/12/08	1	18.15	3	18.23	18.15	-2	4,410	-0.05%
2021/12/07	1	18.20	0	0.00	18.30	1	4,432	0.02%
2021/12/06	2	18.25	2	18.20	18.20	0	4,482	0.00%
2021/12/02	1	18.20	0	0.00	18.10	1	4,569	0.02%
2021/11/30	104	18.35	0	0.00	18.30	104	4,779	2.18%	大買/鉅額交易
2021/11/29	1	17.20	11	17.85	17.75	-10	4,816	-0.21%
2021/11/26	0	0.00	1	17.80	17.55	-1	4,833	-0.02%
2021/11/25	1	18.25	0	0.00	18.25	1	4,814	0.02%
2021/11/23	1	18.80	9	18.78	18.50	-8	4,990	-0.16%
2021/11/22	2	19.28	1	19.00	19.25	1	4,963	0.02%
2021/11/19	2	19.85	0	0.00	19.10	2	4,922	0.04%
2021/11/18	8	19.94	5	20.02	19.50	3	4,768	0.06%
2021/11/17	1	18.45	1	18.60	18.45	0	4,203	0.00%
2021/11/16	2	18.48	1	18.65	18.50	1	4,242	0.02%
2021/11/15	1	18.45	4	18.26	18.45	-3	4,265	-0.07%
2021/11/12	1	18.05	0	0.00	17.75	1	4,365	0.02%
2021/11/11	0	0.00	5	17.87	18.05	-5	4,444	-0.11%
2021/11/10	2	17.55	2	17.55	17.65	0	4,554	0.00%
2021/11/05	1	17.45	0	0.00	17.50	1	4,867	0.02%
2021/11/01	0	0.00	1	17.40	17.55	-1	6,775	-0.01%
2021/10/29	2	17.20	0	0.00	17.10	2	7,122	0.03%
2021/10/28	1	17.50	0	0.00	17.30	1	7,346	0.01%
2021/10/25	1	16.95	0	0.00	17.30	1	8,588	0.01%
2021/10/21	0	0.00	1	17.25	16.90	-1	8,988	-0.01%
2021/10/20	0	0.00	10	16.90	16.70	-10	9,091	-0.11%
2021/10/19	0	0.00	2	17.20	17.00	-2	9,235	-0.02%
2021/10/18	2	16.75	1	16.85	16.95	1	9,591	0.01%
2021/10/14	1	16.10	5	16.34	16.55	-4	10,201	-0.04%
2021/10/13	2	16.00	0	0.00	15.75	2	10,355	0.02%
2021/10/12	3	16.25	0	0.00	16.40	3	10,875	0.03%
2021/10/07	2	16.75	4.2	16.87	16.85	-2.2	13,238	-0.02%
2021/10/06	2	16.35	1	16.50	16.00	1	13,944	0.01%
2021/09/30	2	17.20	3	17.08	17.15	-1	17,904	-0.01%
2021/09/29	18	16.91	0	0.00	16.85	18	18,505	0.10%
2021/09/28	3	17.85	0	0.00	17.90	3	18,610	0.02%
2021/09/27	0	0.00	3	18.35	18.25	-3	18,681	-0.02%
2021/09/24	0	0.00	1	18.05	17.95	-1	18,799	-0.01%
2021/09/23	0	0.00	1	17.80	17.80	-1	18,957	-0.01%
2021/09/22	1	18.00	1	18.05	17.60	0	19,074	0.00%
2021/09/16	4	18.50	0	0.00	18.35	4	19,495	0.02%
2021/09/15	1	18.60	1	18.65	18.70	0	20,014	0.00%
2021/09/14	1	18.80	0	0.00	18.75	1	20,235	0.00%
2021/09/13	1	19.55	7	19.54	19.30	-6	20,369	-0.03%
2021/09/10	1	19.35	1	19.40	19.50	0	20,591	0.00%
2021/09/08	2	19.05	15	19.27	19.15	-13	21,106	-0.06%
2021/09/03	1	20.70	5	20.48	20.75	-4	21,047	-0.02%
2021/09/02	15	20.74	11	20.25	20.00	4	21,276	0.02%
2021/09/01	2	20.60	3	21.05	21.05	-1	21,158	0.00%
2021/08/30	0	0.00	5	20.05	19.95	-5	21,169	-0.02%
2021/08/27	10	19.76	0	0.00	19.55	10	21,136	0.05%
2021/08/26	0	0.00	2	19.20	19.60	-2	21,049	-0.01%
2021/08/25	2	19.45	3	19.03	19.20	-1	21,058	0.00%
2021/08/24	12	18.70	1	18.95	18.60	11	21,077	0.05%
2021/08/23	2	18.83	3	18.88	18.90	-1	21,120	0.00%
2021/08/20	1	18.35	0	0.00	18.00	1	21,130	0.00%
2021/08/18	0	0.00	15	18.26	19.30	-15	21,212	-0.07%
2021/08/17	5	18.97	2	19.30	18.30	3	21,097	0.01%
2021/08/16	9	19.50	10	19.50	19.25	-1	21,026	0.00%
2021/08/13	0	0.00	10	20.05	19.85	-10	20,888	-0.05%
2021/08/12	2	21.00	0	0.00	20.65	2	20,811	0.01%
2021/08/11	0	0.00	4	21.86	20.80	-4	20,782	-0.02%
2021/08/10	9	22.06	2	22.65	21.95	7	20,676	0.03%
2021/08/09	8	23.76	9	23.55	23.00	-1	20,524	0.00%
2021/08/06	17	24.15	32	23.93	24.10	-15	20,378	-0.07%
2021/08/05	24	24.71	34	24.64	25.10	-10	20,009	-0.05%
2021/08/04	18	23.37	26.1	23.40	23.25	-8.1	19,211	-0.04%
2021/08/03	5	22.97	3.1	22.75	22.90	1.9	18,999	0.01%
2021/08/02	31	22.82	16	23.17	22.80	15	18,859	0.08%
2021/07/30	20	22.28	17	22.39	22.20	3	18,468	0.02%
2021/07/29	0	0.00	3	20.65	21.15	-3	18,201	-0.02%
2021/07/28	3	20.10	4	20.59	20.40	-1	18,105	-0.01%
2021/07/27	10	21.86	0	0.00	21.20	10	18,316	0.05%
2021/07/26	5	22.40	0	0.00	22.10	5	18,320	0.03%
2021/07/23	4	21.98	3	22.45	21.85	1	18,349	0.01%
2021/07/22	2	22.70	8	22.73	22.00	-6	18,486	-0.03%
2021/07/21	2	22.25	4	22.55	21.75	-2	18,327	-0.01%
2021/07/20	9	22.26	3	22.43	21.95	6	18,385	0.03%
2021/07/19	3	21.98	23	22.03	22.30	-20	18,488	-0.11%
2021/07/16	57	21.93	25.1	22.38	21.75	31.9	19,265	0.17%
2021/07/15	13.3	21.56	49	21.59	21.30	-35.8	19,377	-0.18%
2021/07/14	42	24.34	17	24.60	23.40	25	18,818	0.13%
2021/07/13	9	25.30	6	25.83	26.00	3	17,686	0.02%
2021/07/12	9	23.20	18	23.36	23.65	-9	17,034	-0.05%
2021/07/09	67	20.92	29	20.90	21.50	38	16,245	0.23%
2021/07/08	22	20.23	43	20.54	21.00	-21	14,448	-0.15%
2021/07/07	16	19.48	5	19.57	19.10	11	13,828	0.08%
2021/07/06	0	0.00	11	19.17	19.50	-11	13,772	-0.08%
2021/07/05	3	18.48	2	18.30	18.60	1	13,548	0.01%
2021/07/02	0	0.00	5	17.95	17.95	-5	13,461	-0.04%
2021/07/01	6	18.13	7	18.23	18.00	-1	13,521	-0.01%
2021/06/30	3	18.55	11	18.61	18.70	-8	13,709	-0.06%
2021/06/29	1	18.75	1	18.30	18.15	0	13,944	0.00%
2021/06/28	2	18.55	15	18.58	18.65	-13	13,952	-0.09%
2021/06/25	2	18.50	0	0.00	18.50	2	13,831	0.01%
2021/06/24	6	18.30	18	18.31	18.70	-12	13,575	-0.09%
2021/06/23	6	17.27	12	17.02	17.60	-6	13,054	-0.05%
2021/06/22	0	0.00	3	17.30	17.00	-3	13,076	-0.02%
2021/06/21	13	17.45	21	17.30	17.45	-8	13,040	-0.06%
2021/06/18	2	17.30	4	17.01	17.05	-2	12,844	-0.02%
2021/06/17	0	0.00	6	15.95	16.45	-6	12,402	-0.05%
2021/06/16	3	15.98	0	0.00	15.85	3	12,513	0.02%
2021/06/15	3	16.05	0	0.00	16.20	3	12,660	0.02%
2021/06/11	2	16.18	1	16.65	16.20	1	12,629	0.01%
2021/06/10	3	16.53	0	0.00	16.55	3	12,661	0.02%
2021/06/09	0	0.00	10	16.25	15.85	-10	12,246	-0.08%
2021/06/07	3	15.83	3	15.85	15.75	0	12,167	0.00%
2021/06/03	5	16.10	10	16.10	15.90	-5	12,048	-0.04%
2021/06/02	0	0.00	5	15.60	15.60	-5	11,991	-0.04%
2021/06/01	0	0.00	2	16.10	16.00	-2	12,012	-0.02%
2021/05/31	20	15.20	2	15.35	15.30	18	11,964	0.15%
2021/05/27	12	14.50	0	0.00	14.55	12	11,976	0.10%
2021/05/26	3	14.88	4	14.94	14.70	-1	12,054	-0.01%
2021/05/21	4	13.55	2	13.65	13.55	2	12,046	0.02%
2021/05/19	0	0.00	1	13.30	13.70	-1	12,228	-0.01%
2021/05/18	0	0.00	4	13.08	13.35	-4	12,283	-0.03%
2021/05/17	22	12.48	0	0.00	12.25	22	12,288	0.18%
2021/05/14	2	13.85	0	0.00	13.60	2	12,220	0.02%
2021/05/13	3	14.05	0	0.00	14.20	3	12,038	0.02%
2021/05/12	0	0.00	1	14.20	13.60	-1	11,886	-0.01%
2021/05/11	11	14.76	0	0.00	14.85	11	11,702	0.09%
2021/05/10	3	16.28	2	16.30	16.25	1	11,609	0.01%
2021/05/07	1	16.80	1	16.25	16.95	0	11,620	0.00%
2021/05/05	6	16.30	10	16.40	16.00	-4	11,232	-0.04%
2021/05/04	111	17.76	107	16.20	16.30	4	11,190	0.04%	大買/大賣/
2021/05/03	4	17.61	0	0.00	17.00	4	10,815	0.04%
2021/04/29	13	18.70	6	18.77	18.60	7	10,650	0.07%
2021/04/28	8	18.94	14	19.05	19.20	-6	10,672	-0.06%
2021/04/27	7	19.03	22	18.92	18.90	-15	10,473	-0.14%
2021/04/26	9	19.08	5	19.36	18.90	4	10,328	0.04%
2021/04/23	17	19.21	166	18.72	18.70	-149	10,046	-1.48%	大賣/鉅額交易
2021/04/22	89	19.41	23	19.41	19.20	66	9,620	0.69%
2021/04/21	128	17.91	8	18.28	18.55	120	8,852	1.36%	大買/鉅額交易
2021/04/20	0	0.00	11	16.45	16.90	-11	8,317	-0.13%
2021/04/19	13	16.24	6	16.18	15.95	7	8,089	0.09%
2021/04/16	3	15.10	1	15.05	15.15	2	7,763	0.03%
2021/04/14	1	15.00	1	15.10	14.65	0	7,702	0.00%
2021/04/13	0	0.00	1	15.10	15.05	-1	7,736	-0.01%
2021/04/12	7	16.10	1	15.70	16.05	6	7,628	0.08%
2021/04/09	14	15.56	45	15.58	15.75	-31	7,261	-0.43%
2021/04/08	10	14.80	20	14.80	14.80	-10	6,995	-0.14%
2021/04/07	0	0.00	47	14.45	14.70	-47	6,996	-0.67%
2021/04/06	48	14.51	2	14.65	14.55	46	6,988	0.66%
2021/04/01	9	14.47	1	14.25	14.75	8	7,059	0.11%
2021/03/31	1	14.00	0	0.00	14.05	1	6,855	0.01%
2021/03/30	0	0.00	10	14.00	13.95	-10	6,896	-0.15%
2021/03/29	2	13.65	4	13.90	13.80	-2	7,313	-0.03%
2021/03/26	5	13.66	0	0.00	13.65	5	7,349	0.07%
2021/03/25	38	14.13	49	13.85	13.70	-11	7,503	-0.15%
2021/03/24	0	0.00	7	13.81	14.00	-7	7,266	-0.10%
2021/03/23	6	13.70	17	13.65	13.40	-11	7,145	-0.15%
2021/03/22	3	13.60	0	0.00	13.70	3	7,123	0.04%
2021/03/19	37	13.77	0	0.00	13.65	37	7,106	0.52%
2021/03/18	0	0.00	7	13.68	13.75	-7	6,924	-0.10%
2021/03/16	0	0.00	58	13.49	13.30	-58	6,909	-0.84%
2021/03/11	4	13.08	0	0.00	13.10	4	7,326	0.05%
2021/03/09	7	12.79	0	0.00	12.85	7	7,751	0.09%
2021/03/08	50	13.00	0	0.00	12.90	50	8,290	0.60%
2021/03/04	13	13.42	0	0.00	13.40	13	8,603	0.15%
2021/02/25	0	0.00	4	13.75	14.05	-4	8,624	-0.05%
2021/02/24	4	13.93	4	14.00	13.75	0	8,554	0.00%
2021/02/23	1	13.85	4	14.16	14.05	-3	8,562	-0.04%
2021/02/22	3	14.17	0	0.00	14.00	3	8,477	0.04%
2021/02/18	10	13.80	17	13.66	13.75	-7	8,348	-0.08%
2021/02/03	10	12.95	0	0.00	12.90	10	8,314	0.12%
2021/02/01	2	12.45	0	0.00	12.75	2	8,316	0.02%
2021/01/29	60	12.94	50	13.20	12.70	10	8,235	0.12%
2021/01/25	1	13.30	1	13.40	13.50	0	8,100	0.00%
2021/01/21	2	13.10	22	13.34	13.15	-20	8,115	-0.25%
2021/01/20	0	0.00	3	13.45	12.70	-3	8,025	-0.04%
2021/01/19	0	0.00	3	13.20	13.30	-3	8,060	-0.04%
2021/01/18	0	0.00	5	12.40	12.70	-5	8,580	-0.06%
2021/01/15	3	13.05	8	13.50	13.00	-5	8,975	-0.06%
2021/01/14	15	13.70	21	13.72	13.40	-6	8,928	-0.07%
2021/01/13	0	0.00	16	13.50	13.60	-16	8,715	-0.18%
2021/01/12	5	13.10	10	13.05	12.85	-5	8,635	-0.06%
2021/01/11	4	12.98	5	13.00	12.95	-1	8,580	-0.01%
2021/01/07	6	13.25	0	0.00	13.25	6	8,497	0.07%
2021/01/06	8	13.46	3	13.73	13.40	5	8,475	0.06%
2021/01/04	15	13.47	0	0.00	13.35	15	8,233	0.18%
2020/12/30	1	14.10	1	14.20	14.00	0	7,971	0.00%
2020/12/28	10	14.60	15	14.50	14.35	-5	7,680	-0.07%
2020/12/25	1	13.90	21	14.01	14.05	-20	7,262	-0.28%
2020/12/24	24	13.99	14	14.01	14.00	10	7,058	0.14%
2020/12/23	8	13.90	3	13.90	14.00	5	6,905	0.07%
2020/12/22	3	13.55	3	13.60	13.35	0	6,455	0.00%
2020/12/21	0	0.00	10	13.35	13.55	-10	6,360	-0.16%
2020/12/15	0	0.00	50	13.00	12.95	-50	6,137	-0.81%
2020/12/11	5	12.90	10	13.35	13.05	-5	6,051	-0.08%
2020/12/10	0	0.00	26	13.57	13.35	-26	5,947	-0.44%
2020/12/09	0	0.00	21	13.75	13.85	-21	5,851	-0.36%
2020/12/08	17	13.60	0	0.00	13.60	17	5,759	0.30%
2020/12/07	9	14.04	4	13.93	13.70	5	5,644	0.09%
2020/12/04	0	0.00	2	13.85	13.60	-2	5,293	-0.04%
2020/12/03	14	13.25	2	13.10	13.10	12	5,020	0.24%
2020/12/02	21	13.62	21	13.84	13.60	0	4,891	0.00%
2020/12/01	0	0.00	17	12.75	13.05	-17	4,359	-0.39%
2020/11/30	13	12.28	28	12.23	12.45	-15	4,620	-0.32%
2020/11/27	40	11.93	23	11.85	11.85	17	4,411	0.39%
2020/11/24	2	11.70	2	11.60	11.55	0	4,142	0.00%
2020/11/20	10	11.35	0	0.00	11.25	10	3,912	0.26%
2020/11/18	0	0.00	5	11.10	11.10	-5	3,773	-0.13%
2020/11/16	0	0.00	5	10.98	11.00	-5	3,672	-0.14%
2020/11/12	2	10.80	0	0.00	10.85	2	3,673	0.05%
2020/11/11	8	11.23	0	0.00	11.20	8	3,692	0.22%
2020/11/10	0	0.00	14	11.14	11.15	-14	3,583	-0.39%
2020/11/09	0	0.00	1	10.70	10.70	-1	3,488	-0.03%
2020/11/06	13	10.70	2	10.75	10.55	11	3,477	0.32%
2020/11/05	2	10.60	2	10.55	10.55	0	3,461	0.00%
2020/11/04	2	10.65	1	10.70	10.65	1	3,451	0.03%
2020/10/30	3	10.85	5	10.95	10.70	-2	3,367	-0.06%
2020/10/29	18	10.97	5	10.90	11.15	13	3,308	0.39%
2020/10/28	11	11.28	5	11.25	11.00	6	3,250	0.18%
2020/10/27	1	11.45	9	11.35	11.30	-8	3,152	-0.25%
2020/10/26	40	11.65	43	11.78	11.65	-3	3,011	-0.10%
2020/10/23	10	10.73	31	10.95	10.90	-21	2,411	-0.87%
2020/10/21	0	0.00	7	10.19	10.25	-7	1,977	-0.35%
2020/10/19	5	10.15	0	0.00	10.00	5	1,975	0.25%
2020/10/15	4	10.03	0	0.00	10.05	4	1,969	0.20%
2020/10/14	0	0.00	5	10.10	10.05	-5	1,945	-0.26%
2020/10/12	2	10.05	0	0.00	10.00	2	1,947	0.10%
2020/09/28	1	10.05	0	0.00	10.00	1	1,983	0.05%
2020/09/23	2	10.10	0	0.00	10.15	2	2,000	0.10%
2020/09/22	10	10.33	5	10.25	10.25	5	2,001	0.25%
2020/09/21	10	10.58	2	10.50	10.50	8	1,989	0.40%
2020/09/11	0	0.00	2	10.30	10.15	-2	1,925	-0.10%
2020/09/09	0	0.00	2	10.25	10.25	-2	1,946	-0.10%
2020/09/07	0	0.00	2	10.45	10.35	-2	1,924	-0.10%
2020/09/04	2	10.50	2	10.30	10.50	0	1,976	0.00%
2020/09/03	56	10.56	10	10.90	10.65	46	1,933	2.38%
2020/08/26	0	0.00	2	9.88	9.89	-2	1,466	-0.14%
2020/08/20	2	9.55	0	0.00	9.32	2	1,620	0.12%
2020/08/19	2	9.88	0	0.00	9.87	2	1,586	0.13%
2020/08/18	0	0.00	7	10.10	10.10	-7	1,572	-0.45%
2020/08/14	0	0.00	1	9.92	9.91	-1	1,498	-0.07%
2020/07/31	4	9.65	0	0.00	9.67	4	1,486	0.27%
2020/07/21	0	0.00	2	9.92	9.90	-2	1,799	-0.11%
2020/07/07	0	0.00	3	10.35	10.20	-3	1,829	-0.16%
2020/07/06	0	0.00	3	10.42	10.40	-3	1,834	-0.16%
2020/06/15	2	9.82	0	0.00	9.70	2	1,855	0.11%
2020/06/08	3	10.25	40	10.35	10.10	-37	1,916	-1.93%
2020/05/29	5	9.95	0	0.00	9.95	5	1,860	0.27%
2020/05/27	0	0.00	1	10.05	10.40	-1	1,833	-0.05%
2020/05/25	2	9.33	0	0.00	9.44	2	1,774	0.11%
2020/05/20	5	9.70	0	0.00	9.72	5	1,790	0.28%
2020/05/12	5	10.20	10	10.15	10.15	-5	1,814	-0.28%
2020/05/11	0	0.00	25	10.26	10.25	-25	1,806	-1.38%
2020/05/08	5	10.30	0	0.00	10.20	5	1,801	0.28%
2020/05/07	5	10.38	1	10.30	10.40	4	1,791	0.22%
2020/05/06	11	10.32	20	10.65	10.30	-9	1,781	-0.51%
2020/05/05	5	10.35	0	0.00	10.35	5	1,755	0.28%
2020/05/04	5	10.20	0	0.00	10.25	5	1,726	0.29%
2020/04/30	30	10.48	0	0.00	10.50	30	1,713	1.75%
2020/04/29	5	10.20	1	10.30	10.20	4	1,641	0.24%
2020/04/28	22	10.26	0	0.00	10.30	22	1,635	1.35%
2020/04/21	0	0.00	20	9.10	9.11	-20	1,696	-1.18%
2020/04/17	3	9.50	0	0.00	9.50	3	1,692	0.18%
2020/04/15	8	9.64	8	9.70	9.66	0	1,670	0.00%
2020/03/25	0	0.00	0.1	7.92	7.74	-0.1	1,755	0.00%
2020/03/20	0	0.00	28	7.12	7.17	-28	2,049	-1.37%
2020/03/10	0	0.00	2	9.72	9.93	-2	2,060	-0.10%
2020/02/12	0	0.00	3	10.95	10.95	-3	2,819	-0.11%
2020/02/11	3	10.90	0	0.00	10.90	3	2,820	0.11%
2020/02/05	1	11.05	0	0.00	11.10	1	2,821	0.04%
2020/01/31	21	11.15	0	0.00	11.05	21	2,749	0.76%
2020/01/30	0	0.00	6	11.14	11.00	-6	2,723	-0.22%
2020/01/20	15	12.30	13	12.13	12.05	2	2,678	0.07%
2020/01/16	1	11.85	0	0.00	11.75	1	2,549	0.04%
2020/01/06	10	11.15	2	11.15	11.15	8	2,399	0.33%
2020/01/03	2	11.35	4	11.35	11.35	-2	2,382	-0.08%
2020/01/02	0	0.00	2	11.90	11.75	-2	2,340	-0.09%
2019/12/31	6	11.70	0	0.00	11.65	6	2,289	0.26%
2019/12/26	20	11.85	0	0.00	11.80	20	2,248	0.89%
2019/12/23	0	0.00	2	11.95	11.95	-2	2,129	-0.09%
2019/12/18	0	0.00	8	12.05	12.25	-8	2,062	-0.39%
2019/12/16	0	0.00	21	11.60	11.65	-21	1,778	-1.18%
2019/12/13	0	0.00	2	11.45	11.40	-2	1,753	-0.11%
2019/12/12	0	0.00	3	11.60	11.70	-3	1,717	-0.17%
2019/12/11	0	0.00	20	11.58	11.65	-20	1,687	-1.19%
2019/12/04	0	0.00	2	11.20	11.30	-2	1,534	-0.13%
2019/12/03	0	0.00	1	10.90	10.90	-1	1,491	-0.07%
2019/12/02	10	11.10	2	10.95	11.00	8	1,482	0.54%
2019/11/29	10	11.30	0	0.00	11.00	10	1,451	0.69%
2019/11/27	0	0.00	10	11.00	11.05	-10	1,280	-0.78%
2019/11/26	2	11.08	11	10.81	11.10	-9	1,232	-0.73%
2019/11/25	0	0.00	2	10.45	10.50	-2	1,044	-0.19%
2019/11/22	10	10.55	0	0.00	10.40	10	1,025	0.97%
2019/11/19	10	10.55	0	0.00	10.40	10	877	1.14%
2019/11/18	0	0.00	1	10.50	10.60	-1	786	-0.13%
2019/11/15	5	9.65	0	0.00	9.66	5	624	0.80%
2019/11/07	0	0.00	1	9.63	9.64	-1	603	-0.17%
2019/10/02	0	0.00	1	9.44	9.42	-1	1,167	-0.09%
2019/09/17	0	0.00	1	9.53	9.50	-1	1,196	-0.08%
2019/09/05	6	9.82	6	9.80	9.80	0	1,218	0.00%
2019/09/03	2	9.55	0	0.00	9.54	2	1,200	0.17%
2019/08/02	11	10.00	0	0.00	9.91	11	1,234	0.89%
2019/07/30	0	0.00	5	10.50	10.50	-5	1,233	-0.41%
2019/07/29	5	10.83	0	0.00	10.85	5	1,219	0.41%
2019/07/26	0	0.00	5	10.70	10.55	-5	1,170	-0.43%
2019/07/16	5	10.45	0	0.00	10.50	5	990	0.50%
2019/07/15	0	0.00	6	9.89	10.30	-6	897	-0.67%
2019/07/12	2	9.78	5	9.77	9.82	-3	876	-0.34%
2019/07/11	24	9.81	3	9.69	9.87	21	995	2.11%
2019/05/31	0	0.00	0	9.61	9.63	0	1,078	0.00%
2019/05/24	2	9.51	2	9.52	9.51	0	1,101	0.00%
2019/05/21	3	9.70	0	0.00	9.65	3	1,141	0.26%
2019/05/15	2	10.25	0	0.00	10.20	2	1,262	0.16%
2019/05/14	0	0.00	2	10.35	10.45	-2	1,275	-0.16%
2019/05/03	10	11.30	0	0.00	11.40	10	1,229	0.81%
2019/04/18	2	11.43	0	0.00	11.40	2	1,289	0.16%
2019/04/17	2	11.70	3	11.40	11.65	-1	1,278	-0.08%
2019/04/03	3	11.00	0	0.00	11.10	3	1,166	0.26%
2019/03/28	10	10.70	0	0.00	10.70	10	1,206	0.83%
2019/03/22	10	11.50	0	0.00	11.40	10	1,218	0.82%
2019/03/19	5	11.20	0	0.00	11.20	5	1,228	0.41%
2019/03/14	3	11.10	3	11.25	11.10	0	1,236	0.00%
2019/03/06	20	11.35	0	0.00	11.35	20	1,398	1.43%
2019/02/25	1	11.75	0	0.00	11.70	1	1,416	0.07%
2019/02/12	10	10.95	0	0.00	11.00	10	1,280	0.78%
2019/02/11	1	11.15	0	0.00	10.90	1	1,294	0.08%
2019/01/29	1	11.45	1	11.40	11.40	0	1,315	0.00%
2018/12/11	1	10.45	1	10.30	10.35	0	1,453	0.00%
2018/11/21	0	0.00	3	10.60	10.50	-3	1,559	-0.19%
2018/11/13	3	10.30	0	0.00	10.35	3	1,630	0.18%
2018/11/08	2	10.55	0	0.00	10.50	2	1,664	0.12%
2018/11/02	3	10.95	3	10.85	10.65	0	1,686	0.00%
2018/10/31	0	0.00	3	10.05	10.30	-3	1,705	-0.18%
2018/10/25	3	9.93	0	0.00	9.60	3	1,721	0.17%
2018/10/24	0	0.00	1	10.30	10.30	-1	1,692	-0.06%
2018/10/23	1	10.55	0	0.00	10.40	1	1,711	0.06%
2018/10/19	2	10.60	0	0.00	10.45	2	1,957	0.10%
2018/10/17	0	0.00	10	10.90	10.75	-10	2,018	-0.50%
2018/10/12	2	10.40	2	10.70	10.80	0	2,028	0.00%
2018/10/11	2	10.50	0	0.00	10.40	2	2,004	0.10%
2018/10/09	0	0.00	1	11.60	11.55	-1	1,986	-0.05%
2018/10/05	12	11.68	0	0.00	11.65	12	2,290	0.52%
2018/09/28	1	12.30	0	0.00	12.35	1	2,413	0.04%
2018/09/27	0	0.00	4	12.48	12.45	-4	2,436	-0.16%
2018/09/21	2	12.40	0	0.00	12.45	2	2,805	0.07%
2018/09/20	6	12.42	10	12.60	12.40	-4	2,800	-0.14%
2018/09/18	8	12.49	10	12.50	12.45	-2	2,798	-0.07%
2018/09/17	7	12.51	10	12.60	12.65	-3	2,822	-0.11%
2018/09/14	2	12.48	2	12.50	12.60	0	2,808	0.00%
2018/09/13	10	12.25	0	0.00	12.25	10	2,809	0.36%
2018/09/12	1	12.20	0	0.00	12.15	1	2,817	0.04%
2018/09/10	3	12.17	0	0.00	12.30	3	2,823	0.11%
2018/09/07	6	12.68	0	0.00	12.60	6	2,799	0.21%
2018/09/06	0	0.00	3	13.20	13.10	-3	2,775	-0.11%
2018/09/05	10	13.50	0	0.00	13.35	10	2,790	0.36%
2018/09/04	0	0.00	1	13.45	13.60	-1	2,768	-0.04%
2018/08/28	0	0.00	2	13.20	13.35	-2	3,225	-0.06%
2018/08/27	1	13.25	0	0.00	13.25	1	3,209	0.03%
2018/08/24	0	0.00	5	12.90	12.90	-5	3,174	-0.16%
2018/08/22	10	12.85	0	0.00	12.95	10	3,307	0.30%
2018/08/21	5	12.90	13	13.06	13.05	-8	3,531	-0.23%
2018/08/20	0	0.00	1	12.65	12.65	-1	3,577	-0.03%
2018/08/17	1	12.75	0	0.00	12.65	1	3,681	0.03%
2018/08/16	1	12.55	4	12.63	12.70	-3	3,802	-0.08%
2018/08/15	5	12.60	0	0.00	12.60	5	3,810	0.13%
2018/08/13	8	12.79	0	0.00	12.70	8	3,995	0.20%
2018/08/10	2	13.60	0	0.00	13.45	2	3,962	0.05%
2018/08/09	1	13.65	0	0.00	13.65	1	4,049	0.02%
2018/08/07	5	13.77	1	13.85	13.80	4	4,374	0.09%
2018/08/03	0	0.00	9	13.65	13.45	-9	4,502	-0.20%
2018/07/31	10	13.75	0	0.00	13.75	10	4,632	0.22%
2018/07/30	0	0.00	5	13.90	13.65	-5	4,710	-0.11%
2018/07/27	10	13.95	0	0.00	14.00	10	4,692	0.21%
2018/07/26	11	14.70	14	14.76	14.75	-3	4,562	-0.07%
2018/07/25	1	14.70	0	0.00	14.70	1	4,455	0.02%
2018/07/24	3	14.70	0	0.00	14.70	3	4,452	0.07%
2018/07/23	1	14.50	0	0.00	14.50	1	4,425	0.02%
2018/07/19	2	14.75	0	0.00	14.65	2	4,412	0.05%
2018/07/17	1	14.75	1	14.85	14.75	0	4,432	0.00%
2018/07/16	5	14.85	0	0.00	14.85	5	4,414	0.11%
2018/07/13	0	0.00	32	15.03	15.00	-32	4,300	-0.74%
2018/07/12	0	0.00	4	14.45	14.55	-4	4,116	-0.10%
2018/07/11	2	14.15	10	14.50	14.15	-8	4,094	-0.20%
2018/07/09	0	0.00	6	14.10	14.30	-6	4,065	-0.15%
2018/07/06	22	13.88	0	0.00	14.05	22	4,026	0.55%
2018/07/05	2	14.30	0	0.00	14.25	2	4,020	0.05%
2018/07/04	2	14.35	0	0.00	14.40	2	4,010	0.05%
2018/07/03	2	14.95	20	15.00	14.55	-18	4,026	-0.45%
2018/07/02	3	15.02	11	14.72	14.75	-8	3,914	-0.20%
2018/06/28	10	13.60	0	0.00	13.65	10	3,705	0.27%
2018/06/26	0	0.00	8	13.60	13.65	-8	3,730	-0.21%
2018/06/25	2	13.90	0	0.00	13.80	2	3,782	0.05%
2018/06/20	20	14.20	5	14.24	14.15	15	3,895	0.39%
2018/06/19	4	14.48	0	0.00	14.30	4	3,904	0.10%
2018/06/15	0	0.00	5	14.70	14.75	-5	3,905	-0.13%
2018/06/12	2	14.95	1	15.00	14.85	1	4,300	0.02%
2018/06/11	0	0.00	2	15.10	15.05	-2	4,283	-0.05%
2018/06/08	7	15.41	0	0.00	15.20	7	4,315	0.16%
2018/06/07	12	15.26	5	15.52	15.25	7	4,481	0.16%
2018/06/06	5	14.95	11	15.00	15.10	-6	4,337	-0.14%
2018/06/05	3	14.65	22	14.69	14.60	-19	4,274	-0.44%
2018/06/01	0	0.00	10	14.60	14.55	-10	4,327	-0.23%
2018/05/31	5	14.94	2	15.20	14.75	3	4,316	0.07%
2018/05/30	0	0.00	5	14.90	14.90	-5	4,279	-0.12%
2018/05/29	13	15.37	23	15.51	15.15	-10	4,204	-0.24%
2018/05/28	3	14.85	2	14.90	14.95	1	3,982	0.03%
2018/05/25	2	14.65	2	14.90	14.60	0	3,927	0.00%
2018/05/24	5	14.80	19	14.62	14.70	-14	3,843	-0.36%
2018/05/23	0	0.00	2	14.40	14.30	-2	3,775	-0.05%
2018/05/22	7	14.44	10	14.53	14.25	-3	3,928	-0.08%
2018/05/21	6	14.53	28	14.48	14.40	-22	3,924	-0.56%
2018/05/18	16	14.02	0	0.00	14.10	16	3,784	0.42%
2018/05/17	2	14.20	0	0.00	14.15	2	3,821	0.05%
2018/05/16	22	14.34	14	14.39	14.40	8	3,738	0.21%
2018/05/15	14	13.99	2	14.15	13.95	12	3,581	0.34%
2018/05/14	12	14.30	19	14.28	14.45	-7	3,515	-0.20%
2018/05/11	22	14.30	24	14.47	14.00	-2	3,410	-0.06%
2018/05/10	23	13.77	3	13.80	13.95	20	3,287	0.61%
2018/05/08	10	13.77	0	0.00	13.60	10	3,343	0.30%
2018/05/07	9	13.05	6	13.35	13.85	3	3,269	0.09%
2018/05/04	1	12.95	0	0.00	12.95	1	3,197	0.03%
2018/05/03	0	0.00	30	13.00	13.05	-30	3,194	-0.94%
2018/05/02	2	13.10	2	13.20	13.25	0	3,209	0.00%
2018/04/30	7	13.05	0	0.00	13.10	7	3,261	0.21%
2018/04/20	4	13.45	0	0.00	13.35	4	3,331	0.12%
2018/04/17	10	13.80	19	13.60	13.45	-9	3,373	-0.27%
2018/04/16	0	0.00	11	14.05	13.90	-11	3,410	-0.32%
2018/04/12	0	0.00	9	13.90	13.95	-9	3,670	-0.25%
2018/04/11	30	14.00	0	0.00	13.85	30	3,719	0.81%
2018/04/10	2	14.05	0	0.00	14.00	2	3,726	0.05%
2018/04/09	2	13.95	30	14.05	13.90	-28	3,748	-0.75%
2018/04/03	10	14.10	0	0.00	14.10	10	3,736	0.27%
2018/03/30	0	0.00	10	14.60	14.35	-10	3,827	-0.26%
2018/03/28	0	0.00	2	14.45	14.40	-2	4,099	-0.05%
2018/03/27	12	14.17	0	0.00	14.80	12	4,039	0.30%
2018/03/26	1	13.85	0	0.00	13.90	1	3,963	0.03%
2018/03/20	0	0.00	20	14.55	14.65	-20	3,994	-0.50%
2018/03/15	5	14.60	0	0.00	14.60	5	3,655	0.14%
2018/03/13	3	14.90	10	14.67	14.80	-7	3,651	-0.19%
2018/03/12	0	0.00	5	14.45	14.45	-5	3,466	-0.14%
2018/03/07	20	14.10	0	0.00	13.85	20	3,475	0.58%
2018/02/22	23	14.06	7	14.10	14.15	16	3,995	0.40%
2018/02/21	2	12.90	0	0.00	13.30	2	3,942	0.05%
2018/02/12	2	12.60	0	0.00	12.60	2	4,103	0.05%
2018/02/09	10	12.05	0	0.00	12.40	10	4,346	0.23%
2018/02/08	0	0.00	1	13.15	12.90	-1	4,378	-0.02%
2018/02/06	25	13.24	15	13.10	12.80	10	4,548	0.22%
2018/02/05	5	14.10	0	0.00	14.20	5	4,563	0.11%
2018/02/01	5	14.80	0	0.00	15.00	5	4,965	0.10%
2018/01/23	3	14.90	10	14.88	14.80	-7	8,798	-0.08%
2018/01/22	1	14.80	0	0.00	14.70	1	8,938	0.01%
2018/01/18	24	14.94	5	15.05	14.85	19	9,399	0.20%
2018/01/17	4	15.03	0	0.00	15.00	4	9,616	0.04%
2018/01/16	2	14.90	0	0.00	15.15	2	9,631	0.02%
2018/01/12	5	14.95	0	0.00	15.00	5	9,930	0.05%
2018/01/10	5	14.95	0	0.00	14.75	5	10,051	0.05%
2018/01/09	10	15.00	19	15.06	15.00	-9	10,047	-0.09%
2018/01/08	14	15.58	15	15.93	15.40	-1	10,005	-0.01%
2018/01/05	7	16.51	0	0.00	16.45	7	10,024	0.07%
2018/01/04	1	16.35	0	0.00	16.35	1	10,003	0.01%
2018/01/03	2	16.35	0	0.00	16.25	2	10,019	0.02%
2018/01/02	0	0.00	1	16.15	16.10	-1	10,004	-0.01%