炎洲 (4306)-台中銀券商分點個股進出

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
20.00
漲跌
▲0.25
漲幅
+1.27%
成交量
3,413張
產業
上市塑膠類股
211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－台中銀券商分點個股進出

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

台中銀券商分點個股進出
台中銀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
2024/05/30	1	19.65	6	19.87	19.75	-5	5,784	-0.09%
2024/05/29	8	20.24	0	0.00	20.05	8	5,717	0.14%
2024/05/23	15	19.15	0	0.00	19.15	15	5,451	0.28%
2024/05/21	1	19.60	0	0.00	19.65	1	5,390	0.02%
2024/05/20	4	19.96	2	20.05	20.05	2	5,364	0.04%
2024/05/17	1	19.90	0	0.00	19.95	1	5,335	0.02%
2024/05/16	1	19.50	0	0.00	19.60	1	5,283	0.02%
2024/05/15	1	19.45	0	0.00	19.50	1	5,256	0.02%
2024/05/14	3	19.45	0	0.00	19.50	3	5,225	0.06%
2024/05/13	4	19.50	5.3	19.51	19.55	-1.3	5,201	-0.02%
2024/05/09	6	19.40	0	0.00	19.35	6	5,122	0.12%
2024/05/08	5	19.31	0	0.00	19.55	5	5,090	0.10%
2024/05/07	29	19.63	0	0.00	19.65	29	5,032	0.58%
2024/05/06	2	20.40	0	0.00	20.25	2	4,855	0.04%
2024/05/03	2	20.85	23.1	20.86	20.70	-21.1	4,732	-0.44%
2024/04/30	0	0.00	0.3	20.50	20.90	-0.3	4,480	-0.01%
2024/04/29	10	20.85	11.7	20.96	20.85	-1.7	4,402	-0.04%
2024/04/26	3	20.05	0	0.00	20.30	3	4,255	0.07%
2024/04/25	5	20.48	5	20.70	20.30	0	4,191	0.00%
2024/04/24	1.2	20.56	60	20.79	20.60	-58.8	4,098	-1.43%
2024/04/23	0	19.65	0	0.00	20.00	0	3,918	0.00%
2024/04/22	0	0.00	20	20.15	19.75	-20	3,881	-0.52%
2024/04/19	0	0.00	21	19.45	19.45	-21	3,638	-0.58%
2024/04/16	21	18.20	7	18.40	18.00	14	3,375	0.41%
2024/04/15	0	0.00	5	19.00	19.00	-5	3,250	-0.15%
2024/04/12	50	19.25	0	0.00	19.35	50	3,197	1.56%
2024/04/10	0	0.00	22	20.24	20.05	-22	3,064	-0.72%
2024/04/08	13	19.78	42	20.00	20.00	-29	2,905	-1.00%
2024/03/29	50	18.70	0	0.00	18.65	50	2,624	1.90%
2024/03/28	9	18.63	24	18.84	18.75	-15	2,573	-0.58%
2024/03/27	0	0.00	1	18.20	18.40	-1	2,429	-0.04%
2024/03/26	0	0.00	1	18.05	18.00	-1	2,398	-0.04%
2024/03/25	1	18.25	1	18.40	18.25	0	2,389	0.00%
2024/03/22	3	18.22	2	18.30	18.25	1	2,399	0.04%
2024/03/21	0	0.00	2	18.18	18.20	-2	2,417	-0.08%
2024/03/20	0	0.00	2	18.08	18.10	-2	2,460	-0.08%
2024/03/18	0	0.00	2	17.75	17.80	-2	2,505	-0.08%
2024/03/15	2	18.03	0	0.00	17.80	2	2,524	0.08%
2024/03/13	1	17.75	1	18.00	17.75	0	2,583	0.00%
2024/03/12	6	17.79	0	0.00	17.80	6	2,592	0.23%
2024/03/11	0	0.00	0.1	18.00	18.10	-0.1	2,550	0.00%
2024/03/08	6	18.37	3	18.43	18.15	3	2,518	0.12%
2024/03/07	16	18.49	12	18.59	18.80	4	2,456	0.16%
2024/03/06	6	17.98	13	18.54	18.25	-7	2,170	-0.32%
2024/02/20	0	17.55	0	0.00	17.35	0	1,808	0.00%
2024/02/19	20	17.65	0.4	17.50	17.55	19.6	1,791	1.09%
2024/02/05	0	0.00	2	16.95	17.00	-2	1,745	-0.11%
2024/02/01	2	17.00	0	0.00	17.00	2	1,766	0.11%
2024/01/19	1	16.65	1	16.75	16.80	0	1,766	0.00%
2024/01/11	2	17.25	0	0.00	17.20	2	1,739	0.11%
2024/01/10	1	17.20	0	0.00	17.20	1	1,852	0.05%
2024/01/09	6	17.75	0	0.00	17.50	6	1,846	0.32%
2024/01/08	3	17.70	3	17.68	17.70	0	1,869	0.00%
2024/01/03	2	17.70	0	0.00	17.65	2	1,969	0.10%
2023/12/28	7	17.97	3	17.80	17.80	4	1,971	0.20%
2023/12/26	0	0.00	9	17.67	17.65	-9	1,958	-0.46%
2023/12/25	5	17.90	0	0.00	17.85	5	2,004	0.25%
2023/12/22	0	0.00	3	17.80	17.70	-3	1,999	-0.15%
2023/12/21	5	18.07	0	0.00	17.95	5	1,973	0.25%
2023/12/20	2	18.45	20	18.30	18.40	-18	1,930	-0.93%
2023/12/19	2	18.25	2.9	18.25	18.30	-0.9	1,911	-0.05%
2023/12/18	7	18.52	1	18.55	18.40	6	1,868	0.32%
2023/12/15	3	18.40	15.2	18.31	18.30	-12.2	1,856	-0.66%
2023/12/14	5	18.10	0	0.00	18.05	5	1,757	0.28%
2023/12/13	5	17.95	0	0.00	18.10	5	1,718	0.29%
2023/12/12	0	0.00	1	18.05	17.95	-1	1,675	-0.06%
2023/12/11	6	17.93	0	0.00	17.95	6	1,651	0.36%
2023/12/08	7	17.65	0	0.00	17.75	7	1,580	0.44%
2023/12/05	2	17.05	1	17.30	17.30	1	1,440	0.07%
2023/12/04	1	17.05	0	0.00	17.20	1	1,422	0.07%
2023/11/28	2	16.95	0	0.00	16.90	2	1,342	0.15%
2023/11/03	0	0.00	1	16.20	16.10	-1	1,304	-0.08%
2023/10/24	1	16.00	0	0.00	16.00	1	1,262	0.08%
2023/10/20	2	16.00	0	0.00	16.10	2	1,261	0.16%
2023/10/18	0.1	16.30	5	16.50	16.30	-4.9	1,226	-0.40%
2023/10/17	0	0.00	5	16.70	16.60	-5	1,113	-0.45%
2023/10/12	5	16.65	0	0.00	16.75	5	1,144	0.44%
2023/10/11	5	16.45	0	0.00	16.70	5	1,135	0.44%
2023/10/05	0	0.00	5	16.10	16.10	-5	1,083	-0.46%
2023/10/04	6	16.04	0	0.00	16.10	6	1,109	0.54%
2023/09/28	0	0.00	13	16.17	16.25	-13	1,101	-1.18%
2023/09/21	0	0.00	7	15.80	15.80	-7	1,017	-0.69%
2023/09/20	0	0.00	1	15.95	15.95	-1	1,005	-0.10%
2023/09/19	0.4	15.60	0	0.00	15.60	0.4	986	0.04%
2023/09/14	0	0.00	1	15.65	15.60	-1	995	-0.10%
2023/09/11	0	0.00	27	15.35	15.40	-27	1,001	-2.70%
2023/09/08	0	0.00	7	15.30	15.30	-7	1,003	-0.70%
2023/09/07	4.1	15.23	0	0.00	15.25	4.1	1,009	0.40%
2023/09/06	0	0.00	5	15.35	15.30	-5	1,033	-0.48%
2023/09/05	0	0.00	1	15.40	15.40	-1	1,048	-0.10%
2023/09/04	1.3	15.39	0	0.00	15.40	1.3	1,054	0.12%
2023/09/01	0	0.00	60	15.13	15.35	-60	1,043	-5.75%
2023/08/31	5	15.05	0	0.00	15.05	5	1,026	0.49%
2023/08/28	0	14.95	0	0.00	14.95	0	1,035	0.00%
2023/08/25	0	0.00	20	15.05	15.00	-20	1,047	-1.91%
2023/08/24	0.1	15.05	0	0.00	15.05	0.1	1,058	0.01%
2023/08/18	1	14.55	0	0.00	14.65	1	1,067	0.09%
2023/08/15	2	14.60	0	0.00	14.60	2	1,062	0.19%
2023/08/10	0	14.50	1	14.45	14.55	-1	1,035	-0.09%
2023/08/07	0	14.70	0	0.00	14.65	0	1,133	0.00%
2023/08/04	0	0.00	0.2	14.75	14.75	-0.2	1,141	-0.02%
2023/08/02	0	0.00	1	14.60	14.65	-1	1,153	-0.09%
2023/08/01	0	0.00	14	14.75	14.75	-14	1,159	-1.21%
2023/07/31	2	14.93	3	14.90	14.85	-1	1,171	-0.09%
2023/07/26	0	14.55	0	0.00	14.55	0	1,229	0.00%
2023/07/25	20	14.40	0	0.00	14.50	20	1,250	1.60%
2023/07/24	3	14.20	0	0.00	14.25	3	1,258	0.24%
2023/07/21	0	14.45	0	0.00	14.40	0	1,277	0.00%
2023/07/19	3	14.60	2	14.45	14.45	1	1,346	0.07%
2023/07/18	0	0.00	28	14.70	14.75	-28	1,345	-2.08%
2023/07/14	36	15.59	0.1	15.50	15.60	35.9	1,291	2.78%
2023/07/06	1	15.90	0	0.00	15.90	1	1,361	0.07%
2023/06/30	8	15.80	0	0.00	15.80	8	1,407	0.57%
2023/06/21	1	15.85	0	0.00	15.95	1	1,528	0.07%
2023/06/20	0	0.00	0	16.05	15.95	0	1,554	0.00%
2023/06/14	0.1	16.10	0	0.00	16.15	0.1	1,784	0.00%
2023/06/12	0	0.00	0.2	16.10	15.95	-0.2	1,863	-0.01%
2023/06/09	1	16.05	0	0.00	16.05	1	1,837	0.05%
2023/06/05	0	0.00	1	16.15	16.20	-1	1,817	-0.06%
2023/06/01	0	0.00	0.1	16.10	16.15	-0.1	1,827	-0.01%
2023/05/30	1	16.05	0	0.00	16.10	1	1,812	0.06%
2023/05/26	0.1	16.30	0	0.00	16.20	0.1	1,793	0.00%
2023/05/24	0	16.55	0	0.00	16.65	0	1,764	0.00%
2023/05/04	0	0.00	30	16.90	16.85	-30	1,559	-1.92%
2023/04/27	10	17.05	5	17.05	17.05	5	1,448	0.35%
2023/04/26	0	0.00	2	17.00	17.10	-2	1,433	-0.14%
2023/04/25	0	0.00	36	16.84	16.90	-36	1,402	-2.57%
2023/04/10	5	16.55	0	0.00	16.40	5	1,091	0.46%
2023/04/07	6	16.55	0	0.00	16.55	6	1,075	0.56%
2023/04/06	0.7	16.55	3	16.60	16.50	-2.3	1,058	-0.22%
2023/03/29	0	0.00	39.3	16.20	16.25	-39.3	978	-4.01%
2023/03/28	4	16.45	0.1	16.35	16.25	3.9	963	0.41%
2023/03/24	2	16.10	0	0.00	16.10	2	884	0.23%
2023/03/22	3.1	16.35	53	16.47	16.25	-50	821	-6.08%
2023/03/21	15	15.93	0	0.00	15.90	15	671	2.23%
2023/03/20	0.1	15.80	1	15.55	15.90	-1	628	-0.15%
2023/03/17	0	0.00	1	15.40	15.40	-1	567	-0.18%
2023/03/16	1.1	15.40	28	15.54	15.15	-26.9	537	-5.00%
2023/03/14	0	0.00	32	14.85	14.85	-32	455	-7.03%
2023/03/13	0	0.00	8	14.80	14.85	-8	465	-1.72%
2023/03/09	2	15.10	0	0.00	15.05	2	482	0.41%
2023/03/08	2	15.10	0	0.00	15.05	2	491	0.41%
2023/03/07	2	15.25	0	0.00	15.20	2	493	0.41%
2023/03/06	8	15.15	0.5	15.10	15.15	7.5	490	1.52%
2023/03/03	20	14.89	0	0.00	14.90	20	472	4.23%
2023/03/02	3	14.85	0	0.00	14.85	3	480	0.62%
2023/03/01	0	0.00	10	14.75	14.75	-10	479	-2.09%
2023/02/24	5	14.75	0	0.00	14.75	5	477	1.05%
2023/02/23	0	0.00	1	14.85	14.80	-1	477	-0.21%
2023/02/17	0	0.00	4	14.55	14.60	-4	488	-0.82%
2023/02/03	0	0.00	6	14.65	14.65	-6	512	-1.17%
2023/02/01	0	0.00	6	14.65	14.65	-6	506	-1.19%
2023/01/31	0	0.00	6	14.55	14.60	-6	507	-1.18%
2023/01/13	0	0.00	12	14.45	14.45	-12	517	-2.32%
2023/01/12	0	0.00	6	14.45	14.50	-6	575	-1.04%
2022/12/29	1	14.20	7	14.20	14.25	-6	603	-0.99%
2022/12/27	0	0.00	5	14.45	14.40	-5	600	-0.83%
2022/12/16	0	14.65	50	14.55	14.55	-50	618	-8.09%
2022/12/14	0	0.00	10	14.70	14.70	-10	617	-1.62%
2022/12/07	1	14.80	0	0.00	14.85	1	633	0.16%
2022/12/06	4	14.80	0	0.00	14.80	4	657	0.61%
2022/12/05	10	15.13	0	0.00	15.00	10	670	1.49%
2022/12/01	0	0.00	1	15.00	14.90	-1	659	-0.15%
2022/11/30	3.1	14.75	2	14.80	14.85	1.1	653	0.17%
2022/11/29	109	14.68	0	0.00	14.65	109	643	16.95%	大買/鉅額交易
2022/11/28	13	14.57	0	0.00	14.55	13	637	2.04%
2022/11/24	49	14.45	0	0.00	14.55	49	636	7.69%
2022/11/23	20	14.36	0	0.00	14.40	20	623	3.21%
2022/11/22	3	14.30	0	0.00	14.30	3	627	0.48%
2022/11/21	15	14.33	0	0.00	14.30	15	627	2.39%
2022/11/16	23	14.28	0	0.00	14.20	23	626	3.67%
2022/11/15	100	14.18	0	0.00	14.30	100	626	15.96%
2022/11/14	0	0.00	1.1	13.99	14.00	-1.1	610	-0.18%
2022/11/11	0	0.00	0.9	13.75	13.70	-0.9	606	-0.15%
2022/10/26	0	0.00	10	13.10	13.05	-10	653	-1.53%
2022/10/25	0	0.00	9	13.23	13.10	-9	654	-1.38%
2022/10/24	10	13.55	0	0.00	13.25	10	652	1.53%
2022/10/21	9	13.37	0	0.00	13.50	9	646	1.39%
2022/10/20	5	13.24	0	0.00	13.10	5	639	0.78%
2022/10/14	0	0.00	4	13.65	13.70	-4	581	-0.69%
2022/10/13	3	13.50	0	0.00	13.40	3	584	0.51%
2022/10/11	0	0.00	21	13.70	13.65	-21	584	-3.59%
2022/10/05	3	14.10	0	0.00	14.05	3	625	0.48%
2022/10/03	6	13.88	0	0.00	13.90	6	643	0.93%
2022/09/30	2	13.95	0	0.00	13.95	2	646	0.31%
2022/09/29	12	14.01	0	0.00	13.95	12	655	1.83%
2022/09/27	0	0.00	55	14.10	14.20	-55	648	-8.48%
2022/09/26	0	0.00	26	14.15	14.05	-26	651	-3.99%
2022/09/23	0	0.00	18	14.50	14.35	-18	655	-2.75%
2022/09/15	95	14.65	0	0.00	14.60	95	652	14.56%
2022/09/13	20	14.37	3	14.50	14.45	17	637	2.67%
2022/08/17	0.8	14.15	0	0.00	14.10	0.8	739	0.10%
2022/08/02	0	0.00	0	13.95	13.95	0	781	0.00%
2022/06/30	5	14.95	0	0.00	14.95	5	975	0.51%
2022/06/22	0	0.00	8	15.05	15.00	-8	1,101	-0.73%
2022/05/20	5	15.45	0.1	15.45	15.35	4.9	1,093	0.45%
2022/05/17	0	0.00	8	15.24	15.35	-8	1,085	-0.74%
2022/05/16	0	0.00	4	15.00	15.15	-4	1,079	-0.37%
2022/05/13	0	0.00	5	14.85	14.85	-5	1,067	-0.47%
2022/05/11	1	14.70	0	0.00	14.70	1	1,051	0.10%
2022/05/10	2	14.80	0	0.00	14.90	2	1,048	0.19%
2022/05/09	3	15.02	0	0.00	14.90	3	1,042	0.29%
2022/05/06	4	15.20	0	0.00	15.20	4	1,032	0.39%
2022/05/03	1	15.35	0	0.00	15.30	1	1,054	0.09%
2022/04/28	3	15.35	0	0.00	15.45	3	1,068	0.28%
2022/04/27	5	15.31	0	0.00	15.30	5	1,066	0.47%
2022/04/26	2	15.65	0	0.00	15.65	2	1,050	0.19%
2022/04/25	4	15.65	0	0.00	15.60	4	1,037	0.39%
2022/04/20	0	0.00	6	16.27	16.30	-6	1,018	-0.59%
2022/04/18	6	15.97	0	0.00	15.95	6	990	0.61%
2022/04/14	0	15.70	0	0.00	15.80	0	936	0.00%
2022/04/07	0	0.00	0.2	15.65	15.50	-0.2	924	-0.02%
2022/03/30	0	0.00	33	15.50	15.60	-33	888	-3.71%
2022/03/29	0	0.00	40	15.65	15.55	-40	883	-4.53%
2022/03/28	1	15.40	1	15.50	15.55	0	871	0.00%
2022/03/25	0	0.00	1	15.20	15.15	-1	819	-0.12%
2022/03/22	0	0.00	6.2	15.30	15.35	-6.2	838	-0.74%
2022/03/10	0	0.00	0.9	14.80	14.85	-0.9	851	-0.11%
2022/03/03	0.2	15.05	0	0.00	15.10	0.2	842	0.02%
2022/02/25	30	14.85	0	0.00	14.85	30	871	3.44%
2022/02/22	1	15.05	0	0.00	15.10	1	869	0.11%
2022/02/15	1	15.00	0	0.00	14.95	1	944	0.11%
2022/02/10	0	0.00	10	15.20	15.25	-10	1,020	-0.98%
2022/02/09	0	0.00	2	15.20	15.15	-2	1,025	-0.20%
2022/01/25	4	14.95	0	0.00	14.85	4	1,044	0.38%
2022/01/21	1	15.05	0	0.00	15.05	1	1,031	0.10%
2022/01/18	2	15.25	0	0.00	15.20	2	1,053	0.19%
2022/01/11	0	0.00	5	15.20	15.15	-5	1,083	-0.46%
2022/01/07	1	15.15	0.1	15.15	15.15	0.9	1,095	0.09%
2022/01/06	0	0.00	0	15.35	15.30	0	1,083	0.00%
2021/12/29	10	15.45	0	0.00	15.45	10	1,109	0.90%
2021/12/28	0	0.00	1	15.40	15.40	-1	1,110	-0.09%
2021/12/24	8	15.30	0	0.00	15.20	8	1,150	0.70%
2021/12/22	1	15.30	0	0.00	15.30	1	1,202	0.08%
2021/12/16	0	0.00	0.1	15.10	15.00	-0.1	1,214	0.00%
2021/12/06	0	0.00	3.2	14.95	14.95	-3.2	1,356	-0.23%
2021/11/26	0	0.00	1.1	15.29	15.10	-1.1	1,478	-0.07%
2021/11/25	0	0.00	2.1	15.33	15.30	-2.1	1,493	-0.14%
2021/11/24	1	15.20	21	15.20	15.30	-20	1,511	-1.32%
2021/11/19	1	15.15	0	0.00	15.15	1	1,528	0.07%
2021/11/15	0	0.00	0.1	15.30	15.20	-0.1	1,513	-0.01%
2021/11/11	0.2	15.30	0	0.00	15.35	0.2	1,525	0.01%
2021/11/09	1	15.60	1	15.65	15.60	0	1,561	0.00%
2021/11/02	0	0.00	1	15.10	15.10	-1	1,725	-0.06%
2021/11/01	0	0.00	1.1	15.25	15.25	-1.1	1,744	-0.06%
2021/10/12	0	0.00	1	15.15	15.10	-1	2,736	-0.04%
2021/10/08	0	0.00	3	15.40	15.20	-3	2,824	-0.11%
2021/09/17	8	15.81	0	0.00	15.75	8	5,081	0.16%
2021/09/16	0	0.00	370	16.11	16.00	-370	5,071	-7.30%	大賣/鉅額交易
2021/09/09	0	0.00	1	16.10	16.15	-1	5,214	-0.02%
2021/09/06	5	16.65	0	0.00	16.55	5	5,301	0.09%
2021/09/02	40	17.56	0	0.00	17.45	40	5,350	0.75%
2021/08/31	30	17.80	70	17.72	17.70	-40	5,483	-0.73%
2021/08/30	0	0.00	30	17.55	17.50	-30	5,674	-0.53%
2021/08/26	0	0.00	0.3	17.15	17.20	-0.3	5,914	0.00%
2021/08/18	0	0.00	1	16.75	17.20	-1	6,992	-0.01%
2021/08/17	2	17.20	0	0.00	17.05	2	7,044	0.03%
2021/08/13	51	17.60	1	17.70	17.60	50	7,073	0.71%
2021/08/12	2	17.80	0	0.00	17.80	2	7,082	0.03%
2021/08/09	30	17.70	30	17.80	17.75	0	7,302	0.00%
2021/08/05	308	17.36	2	17.25	17.25	306	7,543	4.06%	大買/鉅額交易
2021/08/04	42	17.45	0	0.00	17.45	42	7,708	0.54%
2021/08/03	1	17.35	10	17.30	17.45	-9	7,799	-0.12%
2021/07/29	6	17.16	0	0.00	17.15	6	7,945	0.08%
2021/07/27	1	17.40	10	17.35	17.40	-9	8,175	-0.11%
2021/07/26	21	17.86	0	0.00	17.85	21	8,247	0.25%
2021/07/23	0.1	18.30	0	0.00	18.20	0.1	8,275	0.00%
2021/07/22	11	19.00	2	19.10	19.00	9	8,483	0.11%
2021/07/21	2	19.20	0	0.00	19.20	2	8,541	0.02%
2021/07/19	1	19.80	33	19.90	19.90	-32	8,891	-0.36%
2021/07/16	0	0.00	2	19.50	19.50	-2	9,605	-0.02%
2021/07/14	10	19.40	10	19.15	19.15	0	9,900	0.00%
2021/07/13	10	19.70	0	0.00	19.20	10	10,366	0.10%
2021/07/12	8	19.40	8	19.55	19.50	0	10,358	0.00%
2021/07/09	5	19.15	1	19.30	19.15	4	10,349	0.04%
2021/07/08	0	0.00	7	19.25	19.15	-7	10,350	-0.07%
2021/07/07	2	18.95	1	19.00	18.90	1	10,331	0.01%
2021/07/06	0	0.00	1	19.15	19.05	-1	10,398	-0.01%
2021/07/05	15	19.22	11	19.15	19.25	4	10,385	0.04%
2021/07/02	42	20.23	28	19.87	19.15	14	10,295	0.14%
2021/07/01	17	20.03	51	19.49	19.90	-34	9,704	-0.35%
2021/06/30	0	0.00	43.2	18.85	18.95	-43.2	8,862	-0.49%
2021/06/29	0	0.00	3	18.60	18.65	-3	8,722	-0.03%
2021/06/24	4	18.70	3	18.85	18.65	1	8,667	0.01%
2021/06/23	22	18.75	18	18.78	18.75	4	8,650	0.05%
2021/06/21	2	18.60	5	18.55	18.55	-3	8,571	-0.03%
2021/06/18	7	18.80	0	0.00	18.70	7	8,540	0.08%
2021/06/16	1	18.80	3	19.00	18.75	-2	8,483	-0.02%
2021/06/15	11	18.55	1	18.55	18.65	10	8,417	0.12%
2021/06/11	10	18.75	0	0.00	18.55	10	8,409	0.12%
2021/06/10	0	0.00	30	18.65	18.65	-30	8,390	-0.36%
2021/06/09	2	18.83	0	0.00	18.75	2	8,335	0.02%
2021/06/08	1	19.15	0	0.00	19.15	1	8,268	0.01%
2021/06/07	0	0.00	1.8	19.23	19.25	-1.8	8,219	-0.02%
2021/06/04	3	19.12	7	19.18	19.15	-4	8,046	-0.05%
2021/06/03	1	19.00	5	19.10	19.00	-4	7,943	-0.05%
2021/06/02	8	19.01	14	18.93	18.90	-6	7,890	-0.08%
2021/06/01	0	0.00	10	18.83	18.70	-10	7,859	-0.13%
2021/05/31	4	18.60	0	0.00	18.60	4	7,871	0.05%
2021/05/28	11	18.79	49.5	18.63	18.60	-38.5	7,813	-0.49%
2021/05/27	36	18.84	2	18.40	18.80	34	7,690	0.44%
2021/05/26	20	18.37	30	18.43	18.40	-10	7,405	-0.14%
2021/05/25	15	17.60	0	0.00	17.55	15	7,183	0.21%
2021/05/20	10	16.90	0	0.00	16.85	10	7,081	0.14%
2021/05/18	12	16.53	0	0.00	16.85	12	7,049	0.17%
2021/05/17	16	16.42	0	0.00	16.10	16	6,954	0.23%
2021/05/14	3.5	17.33	2	17.50	16.90	1.5	6,811	0.02%
2021/05/13	3	16.25	0	0.00	16.25	3	6,549	0.05%
2021/05/12	10	16.35	0	0.00	16.70	10	6,465	0.15%
2021/05/10	10	18.70	0	0.00	18.75	10	6,180	0.16%
2021/05/06	2	18.50	0	0.00	18.30	2	6,062	0.03%
2021/05/05	1	18.50	10	18.50	18.20	-9	5,996	-0.15%
2021/05/04	4	17.33	25	17.32	17.90	-21	5,889	-0.36%
2021/05/03	1	18.75	10	18.66	18.70	-9	5,702	-0.16%
2021/04/29	0	0.00	1.1	19.18	19.05	-1.1	5,563	-0.02%
2021/04/28	28	19.42	3	19.23	19.35	25	5,455	0.46%
2021/04/27	17	18.93	6	19.18	18.90	11	5,207	0.21%
2021/04/26	4	19.26	12	19.38	19.35	-8	5,027	-0.16%
2021/04/23	23	19.27	60	19.23	19.45	-37	4,810	-0.77%
2021/04/22	41	19.37	56	19.30	19.25	-15	4,518	-0.33%
2021/04/21	44	18.43	0	0.00	18.60	44	3,644	1.21%
2021/04/20	4	18.09	56.5	17.92	17.90	-52.5	3,484	-1.51%
2021/04/19	15	18.00	20.4	18.28	18.45	-5.4	3,224	-0.17%
2021/04/16	3	16.80	0	0.00	16.80	3	2,722	0.11%
2021/04/15	2	16.70	8	16.45	16.65	-6	2,648	-0.23%
2021/04/13	2	16.55	0	0.00	16.20	2	2,604	0.08%
2021/04/12	0	0.00	3	16.60	16.60	-3	2,576	-0.12%
2021/04/09	1	16.05	0	0.00	16.20	1	2,460	0.04%
2021/04/08	0	0.00	4	16.05	16.00	-4	2,443	-0.16%
2021/03/31	7	15.78	1	15.75	15.75	6	2,557	0.23%
2021/03/30	1	15.85	0	0.00	15.90	1	2,547	0.04%
2021/03/26	30	15.75	0	0.00	15.75	30	2,671	1.12%
2021/03/24	0	0.00	2	15.45	15.45	-2	2,720	-0.07%
2021/03/17	0	0.00	4	15.40	15.40	-4	2,807	-0.14%
2021/03/16	0	0.00	150	15.45	15.50	-150	2,832	-5.29%	大賣/鉅額交易
2021/03/10	0	0.00	1	15.30	15.40	-1	3,113	-0.03%
2021/03/08	5	15.05	2	15.00	15.10	3	3,215	0.09%
2021/03/05	10	15.25	0	0.00	15.15	10	3,222	0.31%
2021/03/04	2	16.15	40	16.25	16.25	-38	3,148	-1.21%
2021/03/03	0	0.00	6	15.87	15.95	-6	3,128	-0.19%
2021/02/26	0	0.00	30	15.40	15.40	-30	3,214	-0.93%
2021/02/24	2	15.50	0	0.00	15.55	2	3,287	0.06%
2021/02/23	0	0.00	2	15.25	15.45	-2	3,317	-0.06%
2021/02/19	30	15.13	0	0.00	15.20	30	3,486	0.86%
2021/02/17	1	14.40	10	14.50	14.50	-9	3,620	-0.25%
2021/02/04	0	0.00	20	14.30	14.30	-20	3,911	-0.51%
2021/02/01	1	14.00	5	14.00	14.00	-4	4,150	-0.10%
2021/01/29	0	0.00	40	14.20	14.05	-40	4,168	-0.96%
2021/01/21	30	14.42	3	14.45	14.30	27	4,135	0.65%
2021/01/20	6	14.66	1	14.35	14.40	5	4,126	0.12%
2021/01/13	4	15.61	0	0.00	15.60	4	4,014	0.10%
2021/01/12	1	15.60	0	0.00	15.50	1	4,002	0.02%
2021/01/11	1	15.70	0	0.00	15.65	1	3,999	0.03%
2021/01/08	5	15.60	0	0.00	15.55	5	4,034	0.12%
2021/01/06	77	16.14	0	0.00	15.60	77	4,011	1.92%
2021/01/05	25	16.20	0	0.00	16.20	25	3,938	0.63%
2020/12/31	1	16.55	0	0.00	16.50	1	3,891	0.03%
2020/12/30	52	16.50	153	16.50	16.50	-101	3,880	-2.60%	大賣/鉅額交易
2020/12/29	100	16.30	2	16.38	16.35	98	3,786	2.59%
2020/12/28	3	16.20	0	0.00	16.20	3	3,759	0.08%
2020/12/24	50	16.25	0	0.00	16.25	50	3,695	1.35%
2020/12/23	2	15.95	6	16.19	16.20	-4	3,696	-0.11%
2020/12/22	119	16.19	101	16.40	15.90	18	3,699	0.49%	大買/大賣/
2020/12/21	0	0.00	200	16.15	16.15	-200	3,582	-5.58%	大賣/鉅額交易
2020/12/18	1	16.05	1	16.05	16.05	0	3,547	0.00%
2020/12/17	0	0.00	3	15.95	16.00	-3	3,524	-0.09%
2020/12/16	21	15.80	0	0.00	15.85	21	3,585	0.59%
2020/12/14	2	15.55	0	0.00	15.90	2	3,563	0.06%
2020/12/11	0	0.00	30	15.58	15.55	-30	3,545	-0.85%
2020/12/08	12	15.75	0	0.00	15.75	12	3,471	0.35%
2020/12/01	90	16.94	0	0.00	16.95	90	3,278	2.74%
2020/11/30	0	0.00	75	17.14	17.10	-75	3,229	-2.32%
2020/11/27	5	16.80	50	16.75	16.85	-45	3,119	-1.44%
2020/11/26	0	0.00	100	16.45	16.55	-100	3,146	-3.18%
2020/11/24	50	16.15	4	16.25	16.15	46	3,215	1.43%
2020/11/23	0	0.00	4	16.30	16.25	-4	3,179	-0.13%
2020/11/19	150	16.22	50	16.50	16.15	100	3,102	3.22%	大買/
2020/11/18	0	0.00	150	16.32	16.35	-150	3,055	-4.91%	大賣/鉅額交易
2020/11/17	350	15.95	0	0.00	16.25	350	3,018	11.59%	大買/鉅額交易
2020/11/13	1	15.90	1	15.90	15.95	0	2,944	0.00%
2020/11/12	4	16.00	2	16.15	16.45	2	2,806	0.07%
2020/11/10	0	0.00	4	15.85	16.10	-4	2,919	-0.14%
2020/11/09	0	0.00	6	15.96	16.25	-6	2,849	-0.21%
2020/11/06	0	0.00	8	14.93	15.20	-8	2,711	-0.30%
2020/10/29	0	0.00	30.2	14.65	14.70	-30.2	2,717	-1.11%
2020/10/21	0	0.00	3	15.42	15.40	-3	2,674	-0.11%
2020/10/16	4	15.20	6	15.24	15.20	-2	2,613	-0.08%
2020/10/14	0	0.00	14	15.10	15.10	-14	2,557	-0.55%
2020/10/06	5	14.85	0	0.00	14.85	5	2,487	0.20%
2020/09/30	1	14.45	1	14.40	14.40	0	2,518	0.00%
2020/09/29	0	0.00	2	14.43	14.45	-2	2,564	-0.08%
2020/09/24	1	14.75	1	14.25	14.30	0	2,571	0.00%
2020/09/21	1	15.10	21	14.99	15.10	-20	2,606	-0.77%
2020/09/18	3	14.65	9	14.57	14.50	-6	2,531	-0.24%
2020/09/17	0	0.00	4	14.50	14.35	-4	2,522	-0.16%
2020/09/16	0	0.00	4	14.40	14.35	-4	2,514	-0.16%
2020/09/14	2	14.33	0	0.00	14.35	2	2,496	0.08%
2020/09/11	1	14.90	0	0.00	14.45	1	2,457	0.04%
2020/09/10	10	15.10	0.5	15.00	15.05	9.5	2,392	0.40%
2020/09/09	0	0.00	5	15.20	15.45	-5	2,345	-0.21%
2020/09/08	1	15.25	1	15.20	15.20	0	2,296	0.00%
2020/09/07	30	15.35	2	15.43	15.35	28	2,251	1.24%
2020/09/03	5	15.00	5	14.95	15.10	0	2,107	0.00%
2020/09/02	18	15.16	31	15.09	15.05	-13	2,059	-0.63%
2020/09/01	0	0.00	20	14.98	15.00	-20	1,990	-1.00%
2020/08/31	0	0.00	23	15.00	15.35	-23	1,888	-1.22%
2020/08/28	1	14.30	3	14.20	14.15	-2	1,713	-0.12%
2020/08/26	1	14.00	0	0.00	14.00	1	1,642	0.06%
2020/08/24	1	14.20	7	14.24	14.20	-6	1,596	-0.38%
2020/08/21	1	14.00	0	0.00	14.10	1	1,533	0.07%
2020/08/20	0	0.00	5	13.40	13.40	-5	1,489	-0.34%
2020/08/19	40	13.99	0	0.00	13.85	40	1,436	2.79%
2020/08/18	0	0.00	2	14.00	14.00	-2	1,363	-0.15%
2020/08/14	1	13.15	4	13.00	12.80	-3	1,176	-0.25%
2020/08/13	0	0.00	8	12.41	12.35	-8	1,057	-0.76%
2020/07/27	0	0.00	1	11.55	11.45	-1	982	-0.10%
2020/07/24	0	11.55	0	0.00	11.55	0	985	0.00%
2020/07/22	0	0.00	1	12.05	12.05	-1	1,037	-0.10%
2020/07/14	0	0.00	6	12.00	12.00	-6	1,040	-0.58%
2020/07/07	0	0.00	3	12.45	12.50	-3	920	-0.33%
2020/07/06	3	12.28	0	0.00	12.15	3	868	0.35%
2020/07/03	10	12.45	10	12.20	12.20	0	857	0.00%
2020/07/02	10	12.30	10	12.25	12.30	0	844	0.00%
2020/07/01	0	0.00	2	11.90	11.95	-2	785	-0.25%
2020/05/27	6	10.80	0	0.00	10.75	6	957	0.63%
2020/05/25	10	10.60	5	10.50	10.55	5	940	0.53%
2020/05/22	0	0.00	5	10.45	10.60	-5	938	-0.53%
2020/05/21	5	10.55	0	0.00	10.50	5	914	0.55%
2020/05/20	10	10.70	0	0.00	10.65	10	902	1.11%
2020/05/18	21	10.75	0	0.00	10.70	21	898	2.34%
2020/05/15	15	10.65	10	10.61	10.65	5	895	0.56%
2020/04/30	10	11.05	0	0.00	11.10	10	861	1.16%
2020/04/16	1	10.05	0	0.00	10.15	1	788	0.13%
2020/03/19	0	0.00	25	9.65	9.64	-25	689	-3.63%
2020/03/13	0	0.00	1	9.91	9.99	-1	634	-0.16%
2020/03/10	0	0.00	5	10.00	10.15	-5	648	-0.77%
2020/02/25	20	10.80	0	0.00	10.85	20	722	2.77%
2020/02/19	0	0.00	5	10.95	10.95	-5	821	-0.61%
2020/02/07	1	10.85	0	0.00	10.80	1	826	0.12%
2020/02/06	2	10.90	2	10.90	10.90	0	819	0.00%
2020/02/04	2	10.90	0	0.00	10.85	2	814	0.25%
2020/01/07	0	0.00	0.4	12.30	12.05	-0.4	819	-0.05%
2020/01/06	1	12.30	0	0.00	12.30	1	814	0.12%
2020/01/03	1	12.45	0	0.00	12.55	1	807	0.12%
2020/01/02	5	12.60	1	12.55	12.50	4	805	0.50%
2019/12/27	0	0.00	7	12.40	12.40	-7	782	-0.89%
2019/12/25	0	0.00	1	12.30	12.30	-1	787	-0.13%
2019/10/22	0	0.00	1	11.70	11.65	-1	862	-0.12%
2019/10/08	0	0.00	1.6	11.75	11.75	-1.6	953	-0.17%
2019/10/04	3	11.80	0	0.00	11.75	3	993	0.30%
2019/09/26	1	12.00	0	0.00	11.95	1	1,053	0.09%
2019/09/20	1	11.90	0	0.00	11.85	1	1,077	0.09%
2019/09/17	3	11.80	0	0.00	11.80	3	1,075	0.28%
2019/09/16	0	0.00	14	12.05	12.05	-14	1,069	-1.31%
2019/09/11	0	0.00	1	12.10	12.05	-1	1,073	-0.09%
2019/09/10	2	12.15	0	0.00	12.20	2	1,072	0.19%
2019/09/09	0	0.00	2	12.50	12.35	-2	1,072	-0.19%
2019/09/06	5	12.25	18	12.30	12.25	-13	1,060	-1.23%
2019/09/05	7	11.88	0	0.00	11.90	7	1,028	0.68%
2019/09/04	0	0.00	2.6	11.86	11.85	-2.6	1,026	-0.25%
2019/08/29	4	11.70	0	0.00	11.65	4	1,034	0.39%
2019/08/21	12	11.84	0	0.00	11.80	12	1,057	1.13%
2019/08/20	0	0.00	2	11.85	11.85	-2	1,046	-0.19%
2019/08/19	24	11.89	0	0.00	11.95	24	1,043	2.30%
2019/08/16	5	11.90	0	0.00	11.80	5	1,042	0.48%
2019/08/15	5	11.85	0	0.00	11.80	5	1,045	0.48%
2019/08/12	5	12.15	0	0.00	12.15	5	1,002	0.50%
2019/08/08	0	0.00	4	11.85	11.85	-4	982	-0.41%
2019/08/07	0	0.00	1	12.00	12.00	-1	972	-0.10%
2019/08/02	0	0.00	0.2	12.20	12.15	-0.2	996	-0.02%
2019/07/30	103	12.45	0	0.00	12.45	103	968	10.63%	大買/鉅額交易
2019/07/25	0	0.00	2	12.50	12.60	-2	908	-0.22%
2019/06/11	2	13.25	0	0.00	13.25	2	945	0.21%
2019/05/15	2	12.88	0	0.00	12.85	2	1,133	0.18%
2019/05/06	2	13.60	0	0.00	13.45	2	1,039	0.19%
2019/04/22	0	0.00	1	14.20	14.25	-1	978	-0.10%
2019/04/10	0	0.00	2	14.50	14.50	-2	858	-0.23%
2019/04/02	0	0.00	3	13.75	13.80	-3	871	-0.34%
2019/04/01	2	13.70	0	0.00	13.65	2	956	0.21%
2019/03/29	0	0.00	4	13.83	13.80	-4	965	-0.41%
2019/03/28	0	0.00	2	13.95	13.90	-2	989	-0.20%
2019/03/26	0	0.00	1	13.95	13.95	-1	1,021	-0.10%
2019/03/21	0	0.00	6	13.75	13.80	-6	1,095	-0.55%
2019/03/20	0	0.00	30	13.85	13.85	-30	1,139	-2.63%
2019/03/18	2	13.90	0	0.00	14.00	2	1,141	0.18%
2019/03/14	0	0.00	4	13.83	13.90	-4	1,140	-0.35%
2019/03/05	2	14.45	0	0.00	14.35	2	1,284	0.16%
2019/03/04	6	14.53	2	14.50	14.65	4	1,267	0.32%
2019/02/27	0	0.00	2	14.20	14.35	-2	1,194	-0.17%
2019/02/25	8	13.93	0	0.00	13.95	8	1,132	0.71%
2019/02/22	0	0.00	3	13.80	13.80	-3	1,127	-0.27%
2019/02/21	0	0.00	28	13.91	13.90	-28	1,126	-2.48%
2019/02/18	5	13.65	0	0.00	13.65	5	1,131	0.44%
2019/02/14	0	0.00	1	13.75	13.85	-1	1,126	-0.09%
2019/02/12	0	0.00	4	13.49	13.45	-4	1,085	-0.37%
2019/01/30	5	13.55	0	0.00	13.40	5	1,096	0.46%
2019/01/21	10	13.45	0	0.00	13.45	10	1,109	0.90%
2019/01/18	1	13.35	0.1	13.30	13.30	0.9	1,127	0.08%
2019/01/17	0	0.00	0	13.35	13.35	0	1,145	0.00%
2019/01/16	2	13.40	0	0.00	13.45	2	1,151	0.17%
2019/01/11	2	13.75	0	0.00	13.60	2	1,330	0.15%
2019/01/10	3	14.05	2	13.90	13.85	1	1,343	0.07%
2019/01/09	5	13.80	15	13.92	13.85	-10	1,348	-0.74%
2019/01/08	10	13.85	0	0.00	13.65	10	1,363	0.73%
2019/01/04	10	13.40	0	0.00	13.65	10	1,381	0.72%
2018/12/28	2	14.10	0	0.00	14.05	2	1,441	0.14%
2018/12/22	6	14.70	0	0.00	14.85	6	1,379	0.43%
2018/12/17	2	15.00	0	0.00	15.05	2	1,310	0.15%
2018/12/14	0	0.00	20	14.85	14.80	-20	1,252	-1.60%
2018/12/12	1	13.90	0	0.00	14.35	1	1,217	0.08%
2018/12/10	0	0.00	6	13.85	13.65	-6	1,273	-0.47%
2018/12/05	10	14.45	0	0.00	14.50	10	1,258	0.79%
2018/12/04	20.2	13.90	0	0.00	14.05	20.2	1,191	1.69%
2018/11/02	0	0.00	3	13.20	13.25	-3	1,514	-0.20%
2018/10/29	1	12.70	0	0.00	12.75	1	1,619	0.06%
2018/10/25	5	13.25	0	0.00	13.10	5	1,696	0.29%
2018/10/22	1	14.35	0	0.00	14.20	1	1,719	0.06%
2018/10/19	0	0.00	10	13.60	14.40	-10	1,663	-0.60%
2018/10/18	0	0.00	5	13.65	13.65	-5	1,596	-0.31%
2018/10/16	7	14.12	0	0.00	14.05	7	1,699	0.41%
2018/10/12	0	0.00	8	13.55	14.15	-8	1,778	-0.45%
2018/10/11	0	0.00	4	14.20	14.10	-4	1,789	-0.22%
2018/10/05	30	15.45	0	0.00	15.40	30	1,767	1.70%
2018/10/02	12	15.80	0	0.00	15.80	12	1,789	0.67%
2018/09/27	10	15.40	0	0.00	15.45	10	1,849	0.54%
2018/09/26	3	15.45	0	0.00	15.35	3	1,852	0.16%
2018/09/19	0	0.00	1	15.65	15.65	-1	1,927	-0.05%
2018/09/17	10	15.75	0	0.00	15.60	10	1,938	0.52%
2018/09/13	0	0.00	5.3	15.14	15.05	-5.3	1,999	-0.26%
2018/09/10	6	14.56	0	0.00	14.50	6	2,184	0.27%
2018/09/06	0	0.00	5	15.35	15.30	-5	2,271	-0.22%
2018/09/05	4	15.85	0	0.00	15.50	4	2,335	0.17%
2018/09/03	4	16.10	0	0.00	16.05	4	2,735	0.15%
2018/08/29	3	15.60	0	0.00	15.55	3	3,104	0.10%
2018/08/20	6	15.27	0	0.00	15.25	6	4,240	0.14%
2018/08/15	7	15.61	6	15.50	15.50	1	4,557	0.02%
2018/08/13	2	16.55	0	0.00	16.55	2	5,090	0.04%
2018/08/09	0	0.00	1.3	17.48	17.45	-1.3	5,522	-0.02%
2018/08/03	4	17.65	0	0.00	17.65	4	6,833	0.06%
2018/08/02	2	18.05	0	0.00	17.95	2	6,816	0.03%
2018/08/01	1	18.40	0	0.00	18.40	1	6,771	0.01%
2018/07/26	1	19.10	0	0.00	19.00	1	6,831	0.01%
2018/07/24	11	19.05	0	0.00	19.05	11	6,857	0.16%
2018/07/18	1	18.85	0	0.00	18.55	1	7,147	0.01%
2018/07/17	2	19.00	0	0.00	19.05	2	7,474	0.03%
2018/07/11	2	19.30	4	19.35	19.35	-2	7,991	-0.03%
2018/07/10	2	19.85	4	19.70	19.95	-2	7,978	-0.03%
2018/07/09	6	19.82	0	0.00	19.95	6	8,030	0.07%
2018/07/06	0	0.00	5	18.89	19.00	-5	7,991	-0.06%
2018/07/03	7	20.08	10	19.90	19.85	-3	8,411	-0.04%
2018/07/02	3	20.10	0	0.00	20.10	3	8,440	0.04%
2018/06/29	7	19.90	0	0.00	19.90	7	8,458	0.08%
2018/06/28	0	0.00	4	19.70	19.60	-4	8,464	-0.05%
2018/06/26	26	20.12	0	0.00	20.05	26	8,424	0.31%
2018/06/25	22	20.45	4	20.63	20.30	18	8,384	0.21%
2018/06/22	63	20.11	0	0.00	20.10	63	8,315	0.76%
2018/06/21	4	20.51	2	20.50	20.30	2	8,252	0.02%
2018/06/19	0	0.00	1	19.60	19.70	-1	8,093	-0.01%
2018/06/15	2	20.15	2	19.80	19.80	0	8,055	0.00%
2018/06/14	0	0.00	3	19.75	19.65	-3	7,976	-0.04%
2018/06/13	2	20.00	0	0.00	19.85	2	7,932	0.03%
2018/06/12	5	20.78	4	20.15	20.15	1	7,857	0.01%
2018/06/11	5	21.49	13	21.53	21.05	-8	7,691	-0.10%
2018/06/07	1	20.95	3	21.23	20.90	-2	7,308	-0.03%
2018/06/06	1	20.55	0	0.00	20.85	1	7,087	0.01%
2018/06/05	1	20.85	0.4	20.40	20.50	0.6	6,998	0.01%
2018/06/04	2	20.85	15	20.30	20.45	-13	6,912	-0.19%
2018/06/01	25	20.91	11	20.55	20.30	14	6,677	0.21%
2018/05/30	7	20.35	0	0.00	20.50	7	6,343	0.11%
2018/05/29	0	0.00	1	20.55	20.15	-1	6,060	-0.02%
2018/05/28	1	20.00	0	0.00	19.85	1	5,884	0.02%
2018/05/25	0	0.00	1	19.75	19.65	-1	5,762	-0.02%
2018/05/24	5	20.10	36	20.00	20.00	-31	5,680	-0.55%
2018/05/23	40	20.15	5	20.10	20.20	35	5,600	0.62%
2018/05/22	12	19.65	12	19.93	19.55	0	5,386	0.00%
2018/05/21	25	20.83	11	20.38	20.15	14	5,213	0.27%
2018/05/18	1	19.50	0	0.00	20.20	1	4,717	0.02%
2018/05/17	10	19.25	5	19.30	19.15	5	4,384	0.11%
2018/05/16	14	19.41	22	19.40	19.55	-8	4,230	-0.19%
2018/05/15	1	18.55	21	18.54	19.15	-20	3,882	-0.52%
2018/05/14	28	17.71	1	17.85	17.80	27	3,403	0.79%
2018/05/11	2	17.30	0	0.00	17.65	2	3,007	0.07%
2018/05/08	5	16.00	0	0.00	15.90	5	2,808	0.18%
2018/05/04	4	16.60	2	16.65	16.50	2	2,704	0.07%
2018/04/27	8	17.13	0	0.00	17.00	8	2,593	0.31%
2018/04/25	2	16.90	0	0.00	18.50	2	2,422	0.08%
2018/04/24	0	0.00	13	16.77	16.90	-13	2,216	-0.59%
2018/04/23	1	18.25	4	18.30	17.70	-3	2,103	-0.14%
2018/04/19	14	16.19	0	0.00	16.10	14	1,439	0.97%
2018/04/11	5	15.40	5	15.40	15.25	0	1,279	0.00%
2018/04/10	23	15.45	23	15.00	15.40	0	1,261	0.00%
2018/03/31	1	14.45	31	14.48	14.30	-30	728	-4.12%
2018/03/30	0	0.00	49	13.86	13.80	-49	694	-7.05%
2018/03/29	80	13.76	0	0.00	13.80	80	696	11.48%
2018/03/01	0.2	13.95	0	0.00	14.00	0.2	863	0.02%
2018/02/08	0	0.00	10	13.60	13.75	-10	1,005	-0.99%
2018/01/31	0	0.00	85	14.69	14.75	-85	1,029	-8.26%
2018/01/22	0	0.00	20	14.93	14.85	-20	1,030	-1.94%
2018/01/18	0	0.00	5	15.40	15.25	-5	1,014	-0.49%
2018/01/17	0.1	15.35	0	0.00	15.40	0.1	1,020	0.01%
2018/01/11	5	15.65	0	0.00	15.80	5	963	0.52%
2018/01/10	15	15.83	7	15.90	15.85	8	958	0.83%
2018/01/09	2	15.55	0	0.00	15.45	2	943	0.21%
2018/01/05	0	0.00	10	14.80	14.85	-10	864	-1.16%
2018/01/02	0.1	14.60	1	14.70	14.70	-0.9	868	-0.11%