亞昕 (5213)-新光-桃園券商分點個股進出

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

亞昕

(5213)

可現股當沖

股價
32.00
漲跌
▼0.15
漲幅
-0.47%
成交量
839張
產業
上櫃營建類股
143人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

亞昕 (5213)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/11/22	1	32.15	1	32.15	32.00	0	1,112	0.00%
2024/11/21	2	32.00	0	0.00	32.15	2	1,118	0.18%
2024/11/13	0	0.00	0.1	30.50	30.55	-0.1	1,278	-0.01%
2024/11/12	1	30.80	0	0.00	30.30	1	1,315	0.08%
2024/10/30	0	0.00	1	30.60	30.60	-1	1,639	-0.06%
2024/10/25	0	0.00	10.1	30.00	30.00	-10.1	1,933	-0.52%
2024/10/22	2	30.98	0	0.00	31.00	2	2,167	0.09%
2024/10/21	1	30.75	0	0.00	30.85	1	2,204	0.05%
2024/10/14	0.2	32.50	0.1	32.15	32.20	0.1	2,583	0.00%
2024/10/11	0	32.60	0.1	32.60	32.45	-0.1	2,574	0.00%
2024/10/09	5	32.84	6	32.80	32.80	-1	2,570	-0.04%
2024/10/08	3	33.20	3	33.80	33.70	0	2,555	0.00%
2024/10/07	22	33.52	5	33.70	33.85	17	2,547	0.67%
2024/10/04	2	32.55	1	32.55	32.55	1	2,525	0.04%
2024/10/01	7	34.31	2	33.70	33.70	5	2,488	0.20%
2024/09/27	5	35.04	4	35.43	35.30	1	2,453	0.04%
2024/09/26	2.1	35.39	4	34.80	34.90	-1.9	2,429	-0.08%
2024/09/25	16	35.48	3	35.23	35.00	13	2,415	0.54%
2024/09/24	8.1	35.55	4	35.90	35.35	4.1	2,401	0.17%
2024/09/23	5	35.56	2	35.28	34.95	3	2,372	0.13%
2024/09/20	9	36.32	11	36.84	37.55	-2	2,307	-0.09%
2024/09/18	0	0.00	1	37.95	37.95	-1	2,265	-0.04%
2024/09/13	0	0.00	1	38.25	38.00	-1	2,282	-0.04%
2024/09/12	2	37.48	1	37.45	37.45	1	2,281	0.04%
2024/09/10	2	37.45	0	0.00	37.40	2	2,287	0.09%
2024/09/09	1	39.35	1	39.40	39.35	0	2,272	0.00%
2024/09/05	2	38.80	2	39.40	39.25	0	2,257	0.00%
2024/09/04	7	38.78	3	38.50	38.50	4	2,271	0.18%
2024/09/03	4	39.55	4	39.60	39.65	0	2,261	0.00%
2024/09/02	6	40.33	6	39.97	39.55	0	2,264	0.00%
2024/08/30	2	41.00	0	0.00	40.30	2	2,250	0.09%
2024/08/29	1	40.35	0	0.00	40.00	1	2,224	0.04%
2024/08/28	4	40.08	0	0.00	40.25	4	2,237	0.18%
2024/08/23	0	0.00	1	40.10	40.10	-1	2,258	-0.04%
2024/08/21	1	40.80	0	0.00	40.70	1	2,251	0.04%
2024/08/20	1	41.80	0	0.00	41.80	1	2,255	0.04%
2024/08/19	0	0.00	2	44.10	44.10	-2	2,256	-0.09%
2024/08/15	0	0.00	1	43.55	43.60	-1	2,197	-0.05%
2024/08/14	0	0.00	1	43.60	43.55	-1	2,193	-0.05%
2024/08/13	1	42.20	1	42.95	42.20	0	2,167	0.00%
2024/08/09	1	41.35	0	0.00	41.30	1	2,197	0.05%
2024/08/07	1	39.60	1	40.80	40.80	0	2,225	0.00%
2024/08/06	2	38.35	0	0.00	39.65	2	2,233	0.09%
2024/08/05	3	41.50	1	42.30	41.50	2	2,166	0.09%
2024/08/02	6	47.68	1	46.45	46.10	5	2,227	0.22%
2024/08/01	2	50.80	1.1	50.09	50.10	0.9	2,307	0.04%
2024/07/31	3	53.20	4	52.63	51.10	-1	2,315	-0.04%
2024/07/30	14	47.62	15	49.58	52.00	-1	2,247	-0.04%
2024/07/29	2	50.65	13	50.37	50.70	-11	2,216	-0.50%
2024/07/23	1	48.45	1	47.60	47.75	0	2,134	0.00%
2024/07/22	0	0.00	2.1	45.84	46.00	-2.1	2,080	-0.10%
2024/07/19	0	0.00	2	47.10	47.40	-2	2,042	-0.10%
2024/07/18	12	47.82	16.3	48.17	48.15	-4.3	2,002	-0.22%
2024/07/17	13.1	47.04	13	46.59	47.00	0.1	1,908	0.01%
2024/07/16	2	44.08	10	44.40	44.30	-8	1,767	-0.45%
2024/07/15	0	0.00	5	42.45	41.65	-5	1,710	-0.29%
2024/07/11	0	0.00	29	40.86	40.85	-29	1,714	-1.69%
2024/07/08	0	0.00	3	39.50	39.55	-3	1,743	-0.17%
2024/07/02	0	0.00	1	40.40	40.30	-1	1,788	-0.06%
2024/06/24	1	41.60	2	41.75	41.90	-1	1,772	-0.06%
2024/06/21	0	0.00	5	41.11	41.30	-5	1,777	-0.28%
2024/06/20	0	0.00	1	41.40	41.45	-1	1,782	-0.06%
2024/06/19	0	0.00	25	41.75	41.75	-25	1,774	-1.41%
2024/06/18	0	0.00	2	41.40	41.40	-2	1,784	-0.11%
2024/06/17	0	0.00	5	41.69	41.55	-5	1,782	-0.28%
2024/06/14	0	0.00	4	42.06	42.15	-4	1,773	-0.23%
2024/06/11	2	41.80	2	42.30	41.90	0	1,804	0.00%
2024/06/07	1	42.80	0	0.00	42.85	1	1,796	0.06%
2024/06/06	1	41.90	0	0.00	42.40	1	1,814	0.06%
2024/06/05	2	43.10	1	43.05	42.95	1	1,924	0.05%
2024/06/04	5	43.05	1	42.50	43.05	4	1,923	0.21%
2024/06/03	1	41.85	0	0.00	42.15	1	1,908	0.05%
2024/05/31	1	41.55	1	41.50	41.30	0	1,921	0.00%
2024/05/30	10	40.50	0	0.00	40.50	10	1,901	0.53%
2024/05/29	0	0.00	4	40.10	40.05	-4	1,895	-0.21%
2024/05/28	4	39.85	2	39.85	39.80	2	1,881	0.11%
2024/05/24	8	38.98	1	39.40	39.45	7	1,849	0.38%
2024/05/23	11	40.26	1	39.70	39.70	10	1,822	0.55%
2024/05/22	2	41.28	1	41.50	41.25	1	1,793	0.06%
2024/05/21	15	41.04	2	41.30	41.25	13	1,786	0.73%
2024/05/20	1	42.00	1	41.60	41.80	0	1,774	0.00%
2024/05/17	1	42.55	0	0.00	41.75	1	1,765	0.06%
2024/05/16	2	41.45	15	41.76	41.70	-13	1,777	-0.73%
2024/05/15	6	40.50	3	40.35	40.85	3	1,755	0.17%
2024/05/14	2	41.98	0	0.00	41.65	2	1,706	0.12%
2024/05/13	0	0.00	1	43.50	44.05	-1	1,666	-0.06%
2024/05/10	2	43.40	0	0.00	44.00	2	1,639	0.12%
2024/05/09	0	0.00	12	44.83	43.50	-12	1,599	-0.75%
2024/05/08	6	46.57	5	45.83	45.50	1	1,554	0.06%
2024/05/07	7	52.09	10	51.44	50.40	-3	1,446	-0.21%
2024/05/06	6	50.03	6	50.03	51.80	0	1,294	0.00%
2024/05/03	5	47.57	2	47.30	47.95	3	1,211	0.25%
2024/05/02	3	46.98	0	0.00	47.00	3	1,154	0.26%
2024/04/29	5	43.49	7	43.27	43.55	-2	1,049	-0.19%
2024/04/26	1	40.90	1	40.60	41.00	0	986	0.00%
2024/04/25	0	0.00	6	40.00	39.90	-6	962	-0.62%
2024/04/24	1	40.05	0	0.00	39.55	1	966	0.10%
2024/04/23	0	0.00	2	39.65	39.70	-2	971	-0.21%
2024/04/22	0	0.00	4	39.40	39.05	-4	963	-0.42%
2024/04/19	3	38.83	4	38.45	38.50	-1	931	-0.11%
2024/04/17	5	38.38	3	38.48	38.65	2	914	0.22%
2024/04/16	4	37.86	0	0.00	37.90	4	902	0.44%
2024/04/15	6	40.43	0	0.00	39.95	6	871	0.69%
2024/04/11	2	41.50	0	0.00	41.10	2	859	0.23%
2024/04/10	1	41.20	11	41.14	41.00	-10	841	-1.19%
2024/04/09	0	0.00	1	41.05	41.35	-1	841	-0.12%
2024/04/02	13	39.43	5	39.40	39.50	8	822	0.97%
2024/03/29	16	39.15	0	0.00	39.20	16	820	1.95%
2024/03/28	10	39.02	6	39.20	39.20	4	827	0.48%
2024/03/27	2	39.50	0	0.00	39.20	2	844	0.24%
2024/03/26	5	39.51	1	39.85	39.55	4	837	0.48%
2024/03/25	4	39.89	0	0.00	40.05	4	826	0.48%
2024/03/22	7	39.66	0	0.00	39.85	7	820	0.85%
2024/03/19	0	0.00	0.5	38.90	39.20	-0.5	829	-0.06%
2024/03/15	2	39.15	0	0.00	38.85	2	841	0.24%
2024/03/14	6	39.52	3	40.07	40.20	3	819	0.37%
2024/03/13	0	0.00	8	38.86	38.95	-8	796	-1.00%
2024/03/12	4	38.29	2	38.23	38.50	2	794	0.25%
2024/03/11	11	38.54	7	38.35	38.05	4	795	0.50%
2024/03/08	0	0.00	4	36.43	36.20	-4	677	-0.59%
2024/03/07	2	35.70	1	36.05	36.05	1	674	0.15%
2024/03/06	0	0.00	1	36.45	35.95	-1	666	-0.15%
2024/03/05	4	34.41	0	0.00	34.70	4	643	0.62%
2024/03/04	9	34.78	0	0.00	34.60	9	675	1.33%
2024/03/01	4	35.05	0	0.00	35.05	4	683	0.59%
2024/02/27	1	35.00	0	0.00	35.20	1	695	0.14%
2024/02/23	1	35.25	0	0.00	35.50	1	709	0.14%
2024/02/01	0	0.00	2	33.90	34.00	-2	772	-0.26%
2024/01/30	0.5	34.10	0	0.00	34.20	0.5	806	0.06%
2024/01/24	0	0.00	1	33.70	34.15	-1	806	-0.12%
2024/01/18	0	0.00	5.3	32.98	33.25	-5.3	784	-0.67%
2024/01/17	3	33.25	0	0.00	33.40	3	771	0.39%
2024/01/16	2	34.55	0	0.00	34.50	2	755	0.26%
2024/01/11	1	34.55	0	0.00	34.30	1	738	0.14%
2024/01/10	2	34.10	2	34.10	34.55	0	736	0.00%
2024/01/09	1	35.00	0	0.00	35.05	1	727	0.14%
2024/01/05	0	34.43	0	0.00	34.55	0	713	0.00%
2024/01/03	2	34.00	0	0.00	34.40	2	717	0.28%
2023/12/29	1	35.00	1	35.45	35.35	0	696	0.00%
2023/12/28	0	0.00	1	35.65	35.75	-1	691	-0.14%
2023/12/27	1	35.65	0	0.00	35.70	1	704	0.14%
2023/12/25	11	35.45	1	35.70	35.50	10	707	1.42%
2023/12/22	1	35.90	0	0.00	35.85	1	696	0.14%
2023/12/18	0	0.00	0.1	33.60	33.75	-0.1	671	-0.01%
2023/12/14	0.1	32.45	0	0.00	33.30	0.1	670	0.01%
2023/12/13	0	0.00	0.5	32.35	32.80	-0.5	655	-0.08%
2023/12/07	2	33.05	0	0.00	32.95	2	621	0.32%
2023/12/06	0	0.00	1	33.35	33.35	-1	612	-0.16%
2023/12/05	15	32.80	0	0.00	32.85	15	582	2.57%
2023/12/04	15	32.90	0	0.00	32.95	15	584	2.57%
2023/11/29	5	31.46	1	31.00	32.35	4	564	0.71%
2023/11/21	0.1	30.50	0	0.00	30.70	0.1	474	0.01%
2023/11/20	2	29.93	0	0.00	29.85	2	459	0.44%
2023/11/17	2	29.78	0	0.00	29.90	2	451	0.44%
2023/11/15	1	29.30	0	0.00	29.60	1	425	0.24%
2023/11/13	5	29.29	4	28.80	29.00	1	392	0.25%
2023/11/09	1	27.80	0	0.00	27.80	1	351	0.28%
2023/11/08	2	27.73	0	0.00	27.75	2	351	0.57%
2023/11/07	2	26.85	0	0.00	27.05	2	329	0.61%
2023/11/06	1	26.30	0	0.00	26.45	1	317	0.31%
2023/11/02	1	25.75	0	0.00	25.75	1	320	0.31%
2023/11/01	3	25.85	0	0.00	25.75	3	326	0.92%
2023/10/27	1	25.90	0	0.00	25.95	1	331	0.30%
2023/10/12	1	26.35	0	0.00	26.45	1	389	0.26%
2023/10/06	0	0.00	2	26.95	26.95	-2	383	-0.52%
2023/09/12	3	26.23	0	0.00	26.45	3	338	0.89%
2023/09/11	2	26.40	0	0.00	26.40	2	336	0.60%
2023/09/08	1	26.50	0	0.00	26.60	1	332	0.30%
2023/09/07	7	26.52	0	0.00	26.85	7	332	2.11%
2023/09/06	22	26.45	0	0.00	26.45	22	326	6.75%
2023/09/05	8	26.40	0.5	26.40	26.45	7.5	325	2.31%
2023/09/01	1	26.00	1	26.00	25.95	0	319	0.00%
2023/08/25	0	0.00	1	25.80	25.75	-1	323	-0.31%
2023/08/23	1	25.35	0	0.00	25.50	1	330	0.30%
2023/08/22	1	25.55	0	0.00	25.50	1	330	0.30%
2023/08/18	0	0.00	1	26.00	25.85	-1	337	-0.30%
2023/08/16	2	25.83	0	0.00	25.85	2	345	0.58%
2023/08/15	1	26.15	0	0.00	26.15	1	342	0.29%
2023/08/09	3	25.82	0	0.00	25.60	3	331	0.91%
2023/08/08	0	0.00	1.3	25.90	26.05	-1.3	323	-0.40%
2023/08/07	3	25.87	1.1	25.96	25.80	1.9	324	0.58%
2023/08/04	0	0.00	3	25.23	25.40	-3	316	-0.95%
2023/07/31	0	0.00	0.1	24.80	24.80	-0.1	310	-0.02%
2023/07/28	0	24.75	0	0.00	24.75	0	312	0.00%
2023/07/27	0	0.00	0.5	24.75	24.80	-0.5	313	-0.16%
2023/07/24	0	0.00	1	24.75	24.85	-1	314	-0.32%
2023/07/21	0	0.00	2	24.40	24.35	-2	314	-0.64%
2023/07/20	1	24.30	2	24.33	24.35	-1	312	-0.32%
2023/07/19	0	0.00	5	24.33	24.35	-5	307	-1.63%
2023/07/13	0	0.00	0.4	25.15	25.05	-0.4	268	-0.16%
2023/07/05	0	0.00	1	26.10	26.15	-1	258	-0.39%
2023/06/29	0	0.00	1	25.65	25.65	-1	313	-0.32%
2023/06/15	0	0.00	2	27.90	27.55	-2	303	-0.66%
2023/06/14	0	0.00	3	27.43	27.55	-3	302	-0.99%
2023/06/13	0	0.00	1	27.40	27.50	-1	301	-0.33%
2023/06/08	0	0.00	1	27.30	27.35	-1	294	-0.34%
2023/06/07	2	27.38	0	0.00	27.60	2	291	0.69%
2023/06/06	0	0.00	3	27.70	27.70	-3	291	-1.03%
2023/06/01	0	0.00	0.1	27.15	27.50	-0.1	296	-0.02%
2023/05/31	0	0.00	9	27.23	27.25	-9	296	-3.04%
2023/05/16	0	0.00	0.2	26.50	26.45	-0.2	284	-0.05%
2023/05/15	2	26.35	0	0.00	26.50	2	282	0.71%
2023/05/11	0	0.00	1	26.40	26.65	-1	285	-0.35%
2023/04/28	4	27.10	0	0.00	27.50	4	267	1.49%
2023/04/27	0	0.00	1	27.35	27.60	-1	259	-0.39%
2023/04/26	0	0.00	1	26.85	27.55	-1	255	-0.39%
2023/04/25	0	0.00	2	26.90	26.90	-2	246	-0.81%
2023/04/21	0	0.00	0.6	26.50	26.75	-0.6	243	-0.23%
2023/04/19	0.1	26.70	0	0.00	26.65	0.1	239	0.05%
2023/04/14	1	26.75	0	0.00	26.70	1	234	0.43%
2023/04/11	1	26.45	0	0.00	26.80	1	225	0.44%
2023/04/10	5	26.80	0	0.00	26.90	5	216	2.31%
2023/04/06	2	26.45	0	0.00	26.85	2	215	0.93%
2023/03/31	1	25.55	2	25.70	26.90	-1	197	-0.51%
2023/03/23	0	0.00	5	24.05	24.10	-5	134	-3.71%
2023/03/14	2	23.50	0	0.00	23.65	2	132	1.51%
2023/03/13	0	0.00	2	23.90	23.95	-2	132	-1.51%
2023/03/08	0	0.00	1.2	24.05	24.10	-1.2	131	-0.95%
2023/03/06	0	0.00	1	24.50	24.10	-1	127	-0.79%
2023/02/16	2	23.35	0	0.00	23.30	2	119	1.68%
2023/02/13	2	23.40	0	0.00	23.40	2	118	1.69%
2023/02/08	0	0.00	0.7	22.10	23.05	-0.7	109	-0.61%
2023/01/11	0.1	21.75	0	0.00	21.90	0.1	118	0.08%
2023/01/09	1	21.85	0	0.00	21.85	1	122	0.81%
2022/11/09	0	0.00	0.2	22.45	22.45	-0.2	118	-0.15%
2022/11/08	0	0.00	2	22.05	22.15	-2	116	-1.72%
2022/08/25	0	0.00	0.1	22.30	22.40	-0.1	185	-0.05%
2022/08/22	0	0.00	0.1	22.43	22.65	-0.1	192	-0.08%
2022/08/19	0	22.20	1	22.50	22.50	-1	190	-0.51%
2022/07/29	2	22.85	0	0.00	22.90	2	202	0.99%
2022/07/26	0	0.00	1	22.95	22.80	-1	199	-0.50%
2022/07/22	0	0.00	1	22.85	22.85	-1	202	-0.49%
2022/07/15	0	0.00	1	22.60	22.75	-1	209	-0.48%
2022/07/04	0	0.00	1	21.90	22.20	-1	219	-0.45%
2022/06/16	1	23.45	0	0.00	23.45	1	206	0.48%
2022/06/06	3	23.70	0	0.00	23.60	3	217	1.38%
2022/05/30	0	0.00	0	23.75	23.60	0	256	-0.01%
2022/04/26	0	23.50	0	0.00	23.45	0	260	0.00%
2022/04/18	0	0.00	2	23.80	23.80	-2	269	-0.74%
2022/04/08	0	0.00	3	24.10	24.30	-3	270	-1.11%
2022/03/31	0	0.00	0	24.55	24.55	0	266	0.00%
2022/03/30	1	24.50	2	24.50	24.50	-1	273	-0.37%
2022/03/29	2	24.95	0	0.00	24.75	2	277	0.72%
2022/03/25	1	24.50	0	0.00	24.50	1	273	0.36%
2022/03/21	3	24.00	0	0.00	23.95	3	262	1.14%
2022/02/21	2	22.75	0	0.00	22.85	2	240	0.83%
2022/02/18	0	0.00	2	22.80	22.90	-2	239	-0.83%
2022/01/13	0	0.00	1	22.40	22.50	-1	275	-0.36%
2021/12/22	1	22.80	0	0.00	22.80	1	243	0.41%
2021/12/14	0	0.00	3	23.25	23.25	-3	243	-1.23%
2021/11/18	0	0.00	8	22.50	22.30	-8	220	-3.62%
2021/11/03	0	0.00	8	21.73	21.55	-8	221	-3.61%
2021/11/01	0	0.00	3	21.30	21.35	-3	220	-1.36%
2021/10/28	0	0.00	3	20.95	21.00	-3	216	-1.39%
2021/10/01	3	20.65	0	0.00	20.65	3	516	0.58%
2021/09/27	3	20.95	0	0.00	20.95	3	563	0.53%
2021/09/23	0	0.00	1	21.10	21.10	-1	566	-0.18%
2021/09/15	1	20.65	0	0.00	20.75	1	568	0.18%
2021/09/13	0	0.00	3	20.80	20.85	-3	567	-0.53%
2021/09/01	0	0.00	3	19.87	19.85	-3	575	-0.52%
2021/08/31	2	19.93	0	0.00	19.95	2	576	0.35%
2021/08/20	1	19.70	0	0.00	19.85	1	605	0.17%
2021/08/10	3	20.50	0	0.00	20.70	3	621	0.48%
2021/08/09	0	0.00	3	20.65	20.75	-3	643	-0.47%
2021/07/27	6	23.17	1	23.12	23.00	5	924	0.54%
2021/07/26	4	23.75	0.6	23.85	23.70	3.4	984	0.35%
2021/07/23	1	23.70	0	23.85	23.75	1	1,035	0.09%
2021/07/21	1	23.75	0	0.00	23.60	1	1,029	0.10%
2021/07/15	2	23.80	4	23.80	23.80	-2	1,110	-0.18%
2021/07/14	0	0.00	4	23.10	23.10	-4	1,097	-0.36%
2021/07/12	1	23.50	0	0.00	23.35	1	1,120	0.09%
2021/07/07	0	0.00	23	23.41	23.25	-23	1,140	-2.02%
2021/07/06	3	23.42	0	0.00	23.45	3	1,170	0.26%
2021/07/05	23	23.56	5.7	23.36	23.60	17.3	1,177	1.47%
2021/07/02	0	0.00	43	22.75	22.80	-43	1,179	-3.64%
2021/07/01	6	22.35	0	0.00	22.50	6	1,194	0.50%
2021/06/29	20	22.38	0	0.00	22.35	20	1,265	1.58%
2021/06/28	0	0.00	2	22.45	22.55	-2	1,311	-0.15%
2021/06/22	0	0.00	4	22.25	22.20	-4	1,468	-0.27%
2021/06/21	0	0.00	1	22.15	22.10	-1	1,484	-0.07%
2021/06/18	0	0.00	0	22.45	22.30	0	1,495	0.00%
2021/06/17	0	0.00	0.4	22.45	22.45	-0.4	1,517	-0.02%
2021/06/16	6	22.30	0	0.00	22.30	6	1,545	0.39%
2021/06/10	0	22.60	0	0.00	22.50	0	1,668	0.00%
2021/06/09	0	0.00	3	22.45	22.60	-3	1,774	-0.17%
2021/06/08	0.8	22.55	0	0.00	22.50	0.8	1,830	0.04%
2021/06/07	18	22.58	0	0.00	22.65	18	1,877	0.96%
2021/05/27	3	22.20	0	0.00	22.30	3	2,051	0.15%
2021/05/26	0	0.00	2	22.40	22.50	-2	2,062	-0.10%
2021/05/24	0	0.00	11	22.17	22.30	-11	2,080	-0.53%
2021/05/20	0	0.00	3	22.20	22.05	-3	2,083	-0.14%
2021/05/19	0.3	22.40	0	0.00	22.35	0.3	2,081	0.01%
2021/05/18	0	0.00	5	21.58	22.35	-5	2,080	-0.24%
2021/05/17	3.3	20.59	48	20.81	21.10	-44.7	2,068	-2.16%
2021/05/14	1	22.00	0	22.56	22.05	1	2,057	0.05%
2021/05/13	2	22.63	8	22.55	22.15	-6	2,036	-0.30%
2021/05/12	5	22.31	4	21.99	23.05	1	2,015	0.05%
2021/05/07	4	24.36	0	0.00	24.35	4	1,873	0.21%
2021/05/05	5	24.88	10	25.03	25.00	-5	1,832	-0.27%
2021/05/04	15	24.46	8	24.52	24.45	7	1,792	0.39%
2021/05/03	16.1	25.73	3.8	25.64	25.95	12.2	1,720	0.71%
2021/04/29	5.2	24.83	25	24.94	24.60	-19.8	1,622	-1.22%
2021/04/28	5	23.97	3	24.00	24.00	2	1,552	0.13%
2021/04/26	1	23.95	14	24.03	24.20	-13	1,537	-0.85%
2021/04/23	2	24.15	0	0.00	24.15	2	1,515	0.13%
2021/04/22	59	24.13	63	24.21	24.55	-4	1,492	-0.27%
2021/04/21	7	23.93	0	0.00	24.00	7	1,421	0.49%
2021/04/20	2	24.00	1	24.00	23.85	1	1,410	0.07%
2021/04/19	25	23.61	33	23.75	23.80	-8	1,396	-0.57%
2021/04/16	2	23.50	1	23.35	23.45	1	1,370	0.07%
2021/04/15	3	23.40	0	0.00	23.25	3	1,357	0.22%
2021/04/14	6	22.83	2	23.05	23.15	4	1,355	0.29%
2021/04/13	0	0.00	23	23.27	23.20	-23	1,338	-1.72%
2021/04/12	4	23.06	0	0.00	23.10	4	1,324	0.30%
2021/04/09	13	23.55	0	0.00	23.50	13	1,291	1.01%
2021/04/08	0	0.00	3.2	23.60	23.60	-3.2	1,282	-0.25%
2021/04/07	0	0.00	4	23.75	23.95	-4	1,254	-0.32%
2021/04/06	3	23.07	18	23.16	23.45	-15	1,234	-1.22%
2021/04/01	32	23.75	24	23.70	23.65	8	1,201	0.67%
2021/03/31	81	24.09	50	24.19	24.20	31	1,161	2.67%
2021/03/30	38	23.78	70	23.36	23.90	-32	1,112	-2.88%
2021/03/29	12	22.83	0	0.00	22.90	12	1,028	1.17%
2021/03/26	1	22.40	1	22.45	22.50	0	990	0.00%
2021/03/25	2	22.20	0	0.00	22.35	2	972	0.21%
2021/03/24	20	22.25	0	0.00	22.30	20	950	2.10%
2021/03/23	0	0.00	10	22.25	22.30	-10	932	-1.07%
2021/03/22	1	22.25	7	22.35	22.40	-6	919	-0.65%
2021/03/19	50	22.50	55	22.44	22.50	-5	896	-0.56%
2021/03/18	1	22.20	0	0.00	22.40	1	869	0.12%
2021/03/17	47	22.43	7	22.53	22.35	40	841	4.75%
2021/03/16	42.4	22.70	4	22.68	22.80	38.4	797	4.82%
2021/03/15	10	22.72	2	22.95	23.00	8	759	1.05%
2021/03/12	103.6	21.36	214	21.25	21.70	-110.4	660	-16.70%	大買/大賣/鉅額交易
2021/03/11	51	20.60	0	0.00	20.60	51	603	8.45%
2021/03/10	1	20.50	58	20.50	20.50	-57	560	-10.17%
2021/03/09	116	20.04	39	20.08	20.00	77	517	14.88%	大買/
2021/03/08	1	18.80	0	0.00	18.95	1	441	0.23%
2021/03/05	0	0.00	1	18.80	18.85	-1	438	-0.23%
2021/03/04	6	18.35	0	0.00	18.55	6	423	1.42%
2021/03/03	3	18.10	0	0.00	18.10	3	405	0.74%
2021/02/25	0	0.00	9	17.80	17.85	-9	436	-2.06%
2021/02/24	1	17.65	0	0.00	17.75	1	443	0.23%
2021/02/22	4	17.23	0	0.00	17.35	4	429	0.93%
2021/02/18	2	17.35	0	0.00	17.35	2	429	0.47%
2021/02/17	0	0.00	2	17.35	17.40	-2	432	-0.46%
2021/02/05	0	0.00	2	17.25	17.30	-2	430	-0.46%
2021/01/07	1	17.10	0	0.00	17.15	1	424	0.24%
2021/01/06	0	0.00	11	16.65	16.60	-11	417	-2.63%
2021/01/04	0	0.00	1	16.50	16.50	-1	418	-0.24%
2020/12/31	0	0.00	1	16.70	16.70	-1	420	-0.24%
2020/12/30	0	0.00	6	16.40	16.70	-6	416	-1.44%
2020/12/24	0	0.00	1	16.50	16.60	-1	436	-0.23%
2020/12/23	1	16.35	0	0.00	16.35	1	436	0.23%
2020/12/16	0	0.00	2	16.65	16.55	-2	435	-0.46%
2020/12/15	0	0.00	3	16.60	16.60	-3	431	-0.69%
2020/12/10	4	16.60	0	0.00	16.65	4	430	0.93%
2020/12/03	0	0.00	2	17.60	17.60	-2	404	-0.49%
2020/12/02	0	0.00	2	17.75	17.75	-2	401	-0.50%
2020/12/01	0	0.00	2	17.60	17.60	-2	394	-0.51%
2020/11/30	3	17.95	4	18.00	17.95	-1	386	-0.26%
2020/11/25	1	17.40	10	17.50	17.80	-9	340	-2.64%
2020/11/23	3	16.87	12	16.53	16.85	-9	311	-2.89%
2020/11/19	1	16.20	0	0.00	16.00	1	299	0.33%
2020/11/18	3	16.20	0	0.00	16.20	3	297	1.01%
2020/11/17	0	0.00	2	16.00	16.00	-2	294	-0.68%
2020/11/12	12	16.33	7	16.06	16.00	5	282	1.77%
2020/11/11	0	0.00	2	15.95	16.15	-2	268	-0.74%
2020/11/10	1	15.60	0	0.00	15.60	1	258	0.39%
2020/11/05	0	0.00	1	15.20	15.20	-1	247	-0.40%
2020/10/30	0	0.00	8	15.30	15.30	-8	244	-3.27%
2020/10/29	1	15.20	1	15.25	15.25	0	240	0.00%
2020/10/28	3	15.30	0	0.00	15.20	3	235	1.27%
2020/10/23	20	15.15	0	0.00	15.15	20	231	8.63%
2020/10/22	4	15.08	0	0.00	15.15	4	231	1.73%
2020/10/21	3	15.20	0	0.00	15.10	3	221	1.36%
2020/10/05	0	0.00	2	15.75	15.60	-2	213	-0.93%
2020/09/08	1	15.00	0	0.00	14.95	1	197	0.51%
2020/09/02	2	14.95	0	0.00	14.95	2	203	0.99%
2020/08/24	0	0.00	3	15.00	14.95	-3	198	-1.51%
2020/08/21	0	0.00	2	14.85	15.00	-2	199	-1.00%
2020/08/20	0	0.00	1	14.50	14.50	-1	201	-0.50%
2020/08/19	3	14.85	0	0.00	14.80	3	197	1.52%
2020/08/17	0	0.00	1	14.75	14.90	-1	197	-0.51%
2020/08/07	0	0.00	1	15.00	14.95	-1	194	-0.51%
2020/08/04	1	14.85	0	0.00	14.85	1	198	0.50%
2020/07/21	1	15.05	0	0.00	15.05	1	212	0.47%
2020/07/15	0	0.00	2	15.05	15.30	-2	212	-0.94%
2020/07/13	0	0.00	1	15.25	15.15	-1	219	-0.46%
2020/07/10	2	14.88	0	0.00	14.85	2	219	0.91%
2020/07/03	1	14.85	0	0.00	14.85	1	214	0.47%
2020/06/03	0	0.00	9	14.92	14.95	-9	304	-2.95%
2020/06/02	0	0.00	4	14.74	14.75	-4	303	-1.32%
2020/04/24	0	0.00	2	15.20	15.05	-2	467	-0.43%
2020/04/17	0	0.00	1	15.25	14.95	-1	476	-0.21%
2020/04/15	1	15.55	0	0.00	15.55	1	470	0.21%
2020/03/25	0	0.00	2	14.30	14.30	-2	669	-0.30%
2020/03/20	2	13.60	0	0.00	13.60	2	659	0.30%
2020/03/13	0	0.00	0.9	15.10	15.20	-0.9	622	-0.15%
2020/03/12	0	0.00	19	15.06	14.85	-19	592	-3.21%
2020/03/11	0	0.00	4	15.75	15.60	-4	582	-0.69%
2020/03/04	0	0.00	10.9	15.45	15.60	-10.9	571	-1.91%
2020/03/02	10	14.70	9	14.63	15.00	1	565	0.18%
2020/02/27	13	15.60	5	15.60	15.45	8	558	1.43%
2020/02/21	0	0.00	1	16.60	16.55	-1	555	-0.18%
2020/02/20	5	16.00	6	16.63	16.60	-1	555	-0.18%
2020/02/19	0	0.00	2	16.75	16.65	-2	550	-0.36%
2020/02/18	1	16.25	0	0.00	16.25	1	541	0.18%
2020/02/17	0	0.00	1	16.35	16.30	-1	544	-0.18%
2020/02/13	1	16.40	0	0.00	16.40	1	541	0.18%
2020/02/07	1	16.35	0	0.00	16.50	1	532	0.19%
2020/02/06	1	16.40	0	0.00	16.45	1	532	0.19%
2020/02/04	2	16.30	0	0.00	16.35	2	519	0.39%
2020/02/03	1	16.00	3	16.30	16.15	-2	520	-0.38%
2020/01/31	10	16.95	0	0.00	16.90	10	508	1.97%
2020/01/30	4	17.14	0	0.00	16.90	4	497	0.80%
2020/01/20	0	0.00	1	18.45	18.45	-1	474	-0.21%
2020/01/16	5	18.20	0	0.00	18.70	5	470	1.06%
2020/01/15	12	18.38	0	0.00	18.25	12	466	2.57%
2020/01/08	0	0.00	1	18.10	18.10	-1	464	-0.22%
2020/01/07	1	18.15	0	0.00	18.10	1	464	0.22%
2020/01/06	9	18.15	0	0.00	18.20	9	465	1.93%
2020/01/03	8	18.63	0	0.00	18.50	8	456	1.75%
2020/01/02	4	18.79	0	0.00	18.85	4	446	0.90%
2019/12/31	19	18.87	2	19.05	18.85	17	436	3.90%
2019/12/30	4	18.96	2	19.05	18.85	2	396	0.50%
2019/12/26	2	17.55	0	0.00	17.55	2	289	0.69%
2019/12/23	1	17.25	6	17.25	17.30	-5	286	-1.74%
2019/12/19	0	0.00	5	17.25	17.25	-5	298	-1.67%
2019/12/18	0	0.00	6	17.20	17.25	-6	298	-2.01%
2019/12/13	6	17.25	0	0.00	17.20	6	292	2.05%
2019/12/12	3	17.45	5	17.30	17.30	-2	288	-0.69%
2019/12/11	2	17.45	0	0.00	17.45	2	288	0.69%
2019/12/02	0	0.00	2	17.25	17.30	-2	299	-0.67%
2019/11/26	0	0.00	2	17.35	17.50	-2	315	-0.63%
2019/11/25	7	17.59	2	17.55	17.60	5	304	1.64%
2019/11/12	1	16.80	0	0.00	16.80	1	390	0.26%
2019/11/11	0	0.00	5	16.85	16.80	-5	388	-1.29%
2019/11/08	0	0.00	0.1	17.00	17.00	-0.1	384	-0.02%
2019/11/07	1	17.00	0	0.00	16.95	1	385	0.26%
2019/11/06	0	0.00	15	17.00	17.00	-15	384	-3.90%
2019/11/05	2	17.05	0	0.00	16.95	2	382	0.52%
2019/10/30	0	0.00	1	17.00	17.00	-1	380	-0.26%
2019/10/24	5	17.05	0	0.00	17.05	5	384	1.30%
2019/10/22	5	17.10	0	0.00	17.10	5	379	1.32%
2019/10/21	11	17.00	0	0.00	17.10	11	376	2.92%
2019/10/18	23	17.10	0	0.00	17.05	23	374	6.14%
2019/10/16	1	17.05	0	0.00	17.05	1	369	0.27%
2019/09/25	1	17.20	0	0.00	17.40	1	356	0.28%
2019/09/11	2	17.35	0	0.00	17.25	2	499	0.40%
2019/09/05	1	17.65	1	17.70	17.70	0	523	0.00%
2019/09/04	1	17.90	0	0.00	17.95	1	523	0.19%
2019/08/30	1	18.00	0	0.00	17.85	1	521	0.19%
2019/08/29	3	17.82	0	0.00	17.85	3	515	0.58%
2019/08/28	1	17.15	0	0.00	17.25	1	510	0.20%
2019/08/27	0	0.00	6	17.10	17.05	-6	510	-1.18%
2019/08/22	0	0.00	2	17.90	17.75	-2	491	-0.41%
2019/08/21	5	17.75	0	0.00	17.80	5	519	0.96%
2019/08/20	1	18.00	0	0.00	18.00	1	529	0.19%
2019/08/16	8	18.06	0	0.00	18.10	8	512	1.56%
2019/08/15	8	17.70	5	17.11	17.70	3	484	0.62%
2019/08/12	0	0.00	2	16.50	16.60	-2	481	-0.42%
2019/08/01	2	17.10	0	0.00	17.10	2	487	0.41%
2019/07/11	0.8	16.70	0	0.00	16.75	0.8	502	0.17%
2019/07/03	0	0.00	1	16.70	16.60	-1	546	-0.18%
2019/07/01	1	17.00	0	0.00	16.95	1	549	0.18%
2019/06/28	3	16.97	0	0.00	17.00	3	551	0.54%
2019/06/27	0	0.00	4	17.15	17.10	-4	552	-0.72%
2019/06/26	0	17.20	0	0.00	17.20	0	549	0.01%
2019/06/25	4	19.40	0	0.00	19.45	4	517	0.77%
2019/06/12	0.2	19.00	0	0.00	19.05	0.2	467	0.04%
2019/06/10	2	19.15	2	19.15	19.00	0	489	0.00%
2019/06/03	2	19.00	0	0.00	19.25	2	577	0.35%
2019/05/28	1	19.55	3.4	19.77	19.50	-2.4	705	-0.34%
2019/05/27	0	0.00	1	19.50	19.45	-1	673	-0.15%
2019/05/17	3	18.22	0	0.00	18.10	3	632	0.47%
2019/05/07	2	18.90	0	0.00	19.05	2	612	0.33%
2019/05/03	0	0.00	3	19.10	19.05	-3	607	-0.49%
2019/05/02	5	18.85	4	19.03	19.05	1	606	0.16%
2019/04/30	0	0.00	0.1	19.05	18.95	-0.1	599	-0.02%
2019/04/29	2	19.00	0	0.00	19.10	2	598	0.33%
2019/04/23	1	19.00	1	19.05	19.15	0	586	0.00%
2019/04/22	0	19.15	0.1	19.15	19.15	-0.1	583	-0.01%
2019/04/15	2	19.55	0	0.00	19.45	2	559	0.36%
2019/04/11	3	19.17	0	0.00	19.30	3	550	0.55%
2019/04/08	0	0.00	0.1	19.95	20.00	-0.1	516	-0.02%
2019/04/01	0	0.00	1	20.10	20.05	-1	502	-0.20%
2019/03/14	1	19.45	0	0.00	19.65	1	421	0.24%
2019/03/13	2	19.40	5	19.40	19.40	-3	410	-0.73%
2019/03/12	0	0.00	1	19.70	19.70	-1	399	-0.25%
2019/03/11	2	19.80	0	0.00	19.85	2	391	0.51%
2019/03/08	0	0.00	2	19.83	19.80	-2	384	-0.52%
2019/03/07	4	19.81	22	19.53	19.75	-18	362	-4.97%
2019/03/06	10	18.72	10	18.59	19.95	0	314	0.00%
2019/03/05	28	18.25	5.1	18.22	18.30	22.9	244	9.35%
2019/01/29	0	0.00	0.1	16.10	16.10	-0.1	189	-0.04%
2019/01/28	0	0.00	5	15.70	16.30	-5	187	-2.67%
2019/01/24	5	15.55	0	0.00	15.55	5	185	2.70%
2019/01/16	5	15.30	10	15.35	15.50	-5	208	-2.40%
2019/01/15	0	0.00	5	15.30	15.45	-5	210	-2.37%
2019/01/11	0	0.00	56	15.33	15.35	-56	212	-26.31%
2018/12/27	0	0.00	5	15.75	15.75	-5	276	-1.81%
2018/12/21	0	0.00	0.9	15.95	16.05	-0.9	286	-0.32%
2018/12/20	3	16.20	0	0.00	16.05	3	287	1.04%
2018/12/03	0	0.00	63	16.25	16.20	-63	316	-19.90%
2018/11/29	0	0.00	1	16.10	16.00	-1	317	-0.32%
2018/11/28	1	16.00	5	15.77	16.00	-4	317	-1.26%
2018/11/26	3	15.15	3	15.30	15.15	0	314	0.00%
2018/11/22	6	15.15	4	15.23	15.05	2	324	0.62%
2018/10/29	3	15.35	3	15.40	15.15	0	552	0.00%
2018/10/23	3	16.60	3	16.80	16.20	0	606	0.00%
2018/10/17	11	17.06	8	17.20	17.00	3	653	0.46%
2018/10/12	0	0.00	0.5	17.15	17.25	-0.5	700	-0.08%
2018/10/11	8	15.91	8	16.03	16.20	0	698	0.00%
2018/10/09	1	17.60	0	0.00	17.30	1	692	0.14%
2018/10/08	0	0.00	3	17.60	17.80	-3	695	-0.43%
2018/10/05	3	17.50	0	0.00	17.50	3	701	0.43%
2018/10/04	1	18.40	0	0.00	18.20	1	751	0.13%
2018/09/28	0	0.00	4	18.65	18.55	-4	874	-0.46%
2018/09/26	2	18.80	2	18.65	18.80	0	1,130	0.00%
2018/09/25	0	0.00	9.1	18.85	18.90	-9.1	1,147	-0.79%
2018/09/11	0	0.00	2	17.25	17.55	-2	1,175	-0.17%
2018/09/10	0	0.00	10	17.00	17.05	-10	1,194	-0.84%
2018/09/06	2	18.40	0	0.00	18.40	2	1,302	0.15%
2018/09/03	9	18.70	0	0.00	18.75	9	1,489	0.60%
2018/08/15	36	18.85	23	18.90	18.65	13	2,441	0.53%
2018/08/13	0.2	19.15	0	0.00	19.30	0.2	2,471	0.01%
2018/08/09	0	0.00	3	20.35	20.10	-3	2,469	-0.12%
2018/08/06	0	0.00	10	19.95	20.05	-10	2,485	-0.40%
2018/08/03	1	19.55	0	0.00	19.45	1	2,480	0.04%
2018/08/02	1	19.55	0	0.00	19.55	1	2,490	0.04%
2018/07/27	1	20.05	1	19.85	19.75	0	2,527	0.00%
2018/07/26	4	19.78	0	0.00	19.70	4	2,515	0.16%
2018/07/25	10	19.90	0	0.00	19.70	10	2,497	0.40%
2018/07/24	0	0.00	17	20.13	20.00	-17	2,477	-0.69%
2018/07/23	1	19.40	0	0.00	19.55	1	2,457	0.04%
2018/07/20	17	20.00	0	0.00	19.75	17	2,451	0.69%
2018/07/19	10	19.82	30	20.00	19.75	-20	2,429	-0.82%
2018/07/18	14	20.30	0	0.00	20.20	14	2,419	0.58%
2018/07/16	4	20.66	0	0.00	20.60	4	2,407	0.17%
2018/07/11	14	22.32	0	0.00	22.35	14	2,387	0.59%
2018/07/09	16	21.53	0	0.00	21.80	16	2,382	0.67%
2018/07/06	0	0.00	3	21.12	21.20	-3	2,382	-0.13%
2018/07/05	2	21.55	0	0.00	21.55	2	2,401	0.08%
2018/07/03	24	22.13	4	21.68	21.40	20	2,412	0.83%
2018/07/02	0	0.00	5	23.25	22.85	-5	2,364	-0.21%
2018/06/29	24	23.29	3	23.32	23.50	21	2,345	0.90%
2018/06/28	52	23.69	2	23.85	23.50	50	2,315	2.16%
2018/06/27	3	23.75	2	24.10	23.80	1	2,295	0.04%
2018/06/26	8	23.92	3	23.90	23.60	5	2,259	0.22%
2018/06/25	2	24.38	14	23.87	23.95	-12	2,189	-0.55%
2018/06/22	0	0.00	2	22.80	22.80	-2	2,000	-0.10%
2018/06/21	1	22.70	0	0.00	22.65	1	1,985	0.05%
2018/06/20	1	22.60	0	0.00	22.55	1	1,972	0.05%
2018/06/19	2	22.55	2	22.85	22.65	0	1,952	0.00%
2018/06/15	1	23.10	2	22.78	22.75	-1	1,928	-0.05%
2018/06/14	18	22.90	8	22.71	22.35	10	1,884	0.53%
2018/06/13	11	23.10	8	23.16	23.35	3	1,807	0.17%
2018/06/12	12	23.80	15	23.80	23.85	-3	1,744	-0.17%
2018/06/11	4	23.50	6	23.65	23.60	-2	1,677	-0.12%
2018/06/08	25	23.97	7	23.69	23.50	18	1,620	1.11%
2018/06/07	45	24.27	115	24.18	24.15	-70	1,497	-4.68%	大賣/
2018/06/06	49	22.24	3	21.88	22.80	46	1,268	3.63%
2018/06/05	6	20.87	19	20.88	20.75	-13	1,093	-1.19%
2018/06/04	5	20.06	0	0.00	20.15	5	1,035	0.48%
2018/06/01	11	19.93	5	19.83	19.90	6	997	0.60%
2018/05/31	19	20.00	13.8	19.54	20.25	5.2	944	0.55%
2018/05/30	2	18.80	10	18.80	18.80	-8	811	-0.99%
2018/05/29	9	18.72	8	18.78	18.85	1	792	0.13%
2018/05/28	1	18.75	0	0.00	18.80	1	768	0.13%
2018/05/24	9	18.74	23	18.82	18.70	-14	709	-1.97%
2018/05/23	10	18.40	10	18.50	18.40	0	652	0.00%
2018/05/21	0	0.00	35	18.41	18.35	-35	627	-5.57%
2018/05/18	0	0.00	1	18.15	18.15	-1	584	-0.17%
2018/05/17	2	18.10	2	18.40	18.15	0	578	0.00%
2018/05/16	5	18.40	2	18.10	18.40	3	569	0.53%
2018/05/15	0	0.00	0.2	17.35	17.35	-0.2	533	-0.04%
2018/05/11	4	17.10	0	0.00	17.05	4	516	0.77%
2018/05/09	0	0.00	3	17.75	17.85	-3	479	-0.63%
2018/04/30	0	0.00	1	18.55	18.60	-1	413	-0.24%
2018/04/27	0	0.00	2	18.20	18.35	-2	413	-0.48%
2018/04/24	0	0.00	7	18.40	18.30	-7	418	-1.67%
2018/04/23	0	0.00	2	18.50	18.50	-2	419	-0.48%
2018/04/20	5	18.25	0	0.00	18.30	5	420	1.19%
2018/04/18	1	17.90	1	17.85	17.95	0	417	0.00%
2018/04/17	1	18.00	0	0.00	17.90	1	438	0.23%
2018/04/16	0	0.00	23	18.65	18.55	-23	437	-5.26%
2018/04/13	5	18.50	4	18.65	18.50	1	437	0.23%
2018/04/12	2	18.90	0	0.00	18.80	2	437	0.46%
2018/04/11	62	18.83	2	19.00	18.85	60	430	13.95%
2018/04/10	1	18.45	2	18.60	18.45	-1	406	-0.25%
2018/04/09	4	18.64	51	18.56	18.80	-47	423	-11.09%
2018/04/02	0	0.00	2	17.65	17.65	-2	412	-0.48%
2018/03/30	4	17.43	0	0.00	17.40	4	416	0.96%
2018/03/29	1	17.35	1	17.45	17.35	0	411	0.00%
2018/03/22	1	17.00	0	0.00	17.00	1	418	0.24%
2018/03/15	2	17.20	0	0.00	17.15	2	408	0.49%
2018/03/07	0	0.00	7	16.95	16.90	-7	390	-1.79%
2018/03/01	3	16.90	0	0.00	16.85	3	395	0.76%
2018/02/09	10	16.05	1	16.30	16.00	9	392	2.29%
2018/02/06	1	16.65	0	0.00	16.65	1	376	0.27%
2018/01/26	0	0.00	1	18.05	17.95	-1	364	-0.27%
2018/01/16	0	0.00	1	18.85	18.95	-1	369	-0.27%
2018/01/11	2	19.05	0	0.00	18.65	2	353	0.57%
2018/01/09	4	19.10	0	0.00	19.30	4	308	1.29%
2018/01/04	18	18.18	1	18.35	18.40	17	282	6.02%
2018/01/03	7	18.80	5	18.85	18.60	2	269	0.74%
2018/01/02	10	17.55	0	0.00	17.75	10	246	4.05%