譁裕 (3419)-群益金鼎-嘉義券商分點個股進出

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

譁裕

(3419)

可現股當沖

股價
16.30
漲跌
▲0.05
漲幅
+0.31%
成交量
136張
產業
上市通信網路類股
187人加入追蹤

立即追蹤
本地時間:13:35(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

譁裕 (3419)籌碼相關－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/04/16	3	16.15	0	0.00	15.90	3	364	0.82%
2024/04/10	6	16.45	0	0.00	16.45	6	347	1.73%
2024/03/21	10	16.70	0	0.00	16.50	10	366	2.73%
2024/03/19	0	0.00	1	16.00	16.00	-1	360	-0.28%
2024/03/14	1	16.60	0	0.00	16.70	1	369	0.27%
2024/03/13	3	16.70	0	0.00	16.95	3	354	0.85%
2024/03/12	2	16.68	0	0.00	16.65	2	388	0.52%
2024/03/08	7	17.04	0	0.00	16.85	7	382	1.83%
2024/02/01	1	17.30	1	17.60	17.60	0	376	0.00%
2024/01/11	4	17.85	0	0.00	18.00	4	381	1.05%
2023/12/18	1	18.20	0	0.00	18.10	1	428	0.23%
2023/11/22	14	18.87	0	0.00	18.95	14	536	2.61%
2023/11/21	17	18.70	0	0.00	18.70	17	541	3.14%
2023/11/17	10	18.50	0	0.00	18.50	10	553	1.81%
2023/11/16	13	18.40	0	0.00	18.45	13	557	2.33%
2023/09/25	0	0.00	2	19.15	19.15	-2	801	-0.25%
2023/09/21	1	19.25	0	0.00	19.10	1	812	0.12%
2023/09/20	0	0.00	3	19.65	19.55	-3	816	-0.37%
2023/09/15	9	20.17	10	20.12	19.80	-1	757	-0.13%
2023/09/05	0	0.00	7	19.48	19.30	-7	864	-0.81%
2023/08/23	0	0.00	5	18.50	18.50	-5	1,017	-0.49%
2023/08/14	0	0.00	2	18.05	17.95	-2	1,422	-0.14%
2023/08/02	2	20.50	2	20.05	20.15	0	1,560	0.00%
2023/08/01	1	20.20	1	20.25	20.10	0	1,587	0.00%
2023/07/18	3	19.45	0	0.00	19.50	3	2,922	0.10%
2023/07/17	4	19.79	3	20.25	20.05	1	2,927	0.03%
2023/07/06	3	20.37	0	0.00	20.35	3	3,143	0.10%
2023/06/30	0	0.00	1	20.15	20.05	-1	3,106	-0.03%
2023/06/28	0	0.00	3	20.20	20.00	-3	3,107	-0.10%
2023/06/21	0	0.00	2	20.00	19.90	-2	3,129	-0.06%
2023/06/20	6	20.17	0	0.00	20.05	6	3,154	0.19%
2023/06/19	0	0.00	1	19.45	19.75	-1	3,160	-0.03%
2023/06/15	5	19.80	0	0.00	19.85	5	3,150	0.16%
2023/06/14	2	19.85	0	0.00	19.85	2	3,141	0.06%
2023/06/13	1	19.95	0	0.00	19.95	1	3,135	0.03%
2023/06/12	1	20.00	0	0.00	20.00	1	3,129	0.03%
2023/06/09	1	20.95	0	0.00	20.80	1	3,112	0.03%
2023/06/08	0	0.00	5	21.08	20.85	-5	3,118	-0.16%
2023/06/07	1	21.35	11	21.60	21.30	-10	3,120	-0.32%
2023/06/06	0	0.00	4	21.30	21.30	-4	3,131	-0.13%
2023/06/02	1	21.50	51	21.60	21.40	-50	3,154	-1.59%
2023/06/01	1	21.95	0	0.00	21.65	1	3,143	0.03%
2023/05/29	0	0.00	4	21.46	21.40	-4	3,164	-0.13%
2023/05/26	1	21.00	2	21.40	21.05	-1	3,161	-0.03%
2023/05/25	21	22.42	45	22.33	21.85	-24	3,157	-0.76%
2023/05/24	0	0.00	1	22.00	22.35	-1	3,176	-0.03%
2023/05/23	1	20.55	0	0.00	20.50	1	3,043	0.03%
2023/05/22	3	20.22	50	20.10	20.30	-47	3,034	-1.55%
2023/05/19	0	0.00	47	19.97	19.80	-47	3,021	-1.56%
2023/05/18	0	0.00	3	20.25	20.00	-3	3,016	-0.10%
2023/05/16	13	20.00	0	0.00	20.10	13	3,069	0.42%
2023/05/15	37	19.90	0	0.00	19.90	37	3,075	1.20%
2023/05/12	2	19.80	0	0.00	20.15	2	3,071	0.07%
2023/05/11	39	20.18	0	0.00	19.70	39	3,065	1.27%
2023/05/09	1	20.75	16	20.95	20.55	-15	3,003	-0.50%
2023/05/08	50	21.95	18	21.58	21.65	32	2,945	1.09%
2023/05/05	2	21.90	7	22.09	21.90	-5	2,900	-0.17%
2023/05/04	17	22.35	55	23.37	22.30	-38	2,845	-1.34%
2023/05/03	30	23.15	16	22.89	23.00	14	2,593	0.54%
2023/05/02	0	0.00	3	21.42	21.60	-3	2,021	-0.15%
2023/04/28	0	0.00	2	20.78	20.45	-2	1,856	-0.11%
2023/04/26	3	19.43	0	0.00	19.45	3	1,727	0.17%
2023/04/25	55	20.22	1	20.00	20.05	54	1,689	3.20%
2023/04/24	1	19.00	0	0.00	19.10	1	1,561	0.06%
2023/04/21	3	19.32	0	0.00	19.00	3	1,590	0.19%
2023/04/19	51	20.44	2	20.93	20.35	49	1,561	3.14%
2023/04/18	1	20.85	1	20.55	20.40	0	1,508	0.00%
2023/04/17	0	0.00	13	20.58	20.30	-13	1,464	-0.89%
2023/03/24	0	0.00	1	20.10	19.70	-1	1,538	-0.07%
2023/03/22	1	19.80	3	19.82	19.60	-2	1,840	-0.11%
2023/03/21	0	0.00	1	19.60	19.30	-1	2,019	-0.05%
2023/03/16	2	18.23	0	0.00	18.20	2	2,133	0.09%
2023/03/15	0	0.00	3	19.40	18.90	-3	2,192	-0.14%
2023/03/10	4	20.06	0	0.00	19.75	4	2,258	0.18%
2023/03/09	5	20.00	0	0.00	20.00	5	2,289	0.22%
2023/03/08	3	20.25	0	0.00	20.40	3	2,289	0.13%
2023/03/02	0	0.00	2	20.20	19.95	-2	2,381	-0.08%
2023/02/23	2	19.88	0	0.00	19.85	2	2,447	0.08%
2023/02/22	14	19.96	10	20.15	20.10	4	2,560	0.16%
2023/02/21	0	19.10	0	0.00	19.10	0	2,733	0.00%
2023/02/17	0	0.00	12	18.63	18.65	-12	3,141	-0.38%
2023/02/14	0	0.00	1	18.70	18.95	-1	3,240	-0.03%
2023/02/13	13	18.27	1	18.05	18.40	12	3,397	0.35%
2023/02/06	0	0.00	2	18.15	18.20	-2	3,457	-0.06%
2023/02/03	1	18.30	0	0.00	17.95	1	3,457	0.03%
2023/01/12	2	17.50	0	0.00	17.45	2	3,396	0.06%
2023/01/11	0	0.00	2	18.10	17.70	-2	3,382	-0.06%
2023/01/10	0	0.00	2	18.65	18.50	-2	3,349	-0.06%
2023/01/06	2	18.40	0	0.00	18.50	2	3,342	0.06%
2022/12/23	0	0.00	1	18.35	18.60	-1	3,317	-0.03%
2022/12/22	0	0.00	1	18.45	18.50	-1	3,310	-0.03%
2022/12/21	2	18.35	0	0.00	18.40	2	3,312	0.06%
2022/12/20	3	19.25	0	0.00	18.30	3	3,301	0.09%
2022/12/19	2	19.50	0	0.00	19.30	2	3,274	0.06%
2022/12/16	7	20.40	0	0.00	19.95	7	3,248	0.22%
2022/12/15	2	21.65	1	22.05	21.55	1	3,129	0.03%
2022/12/14	0	0.00	2	21.30	21.70	-2	2,951	-0.07%
2022/12/13	0	0.00	21	21.50	21.35	-21	2,769	-0.76%
2022/12/12	0	0.00	1	20.85	20.90	-1	2,555	-0.04%
2022/12/09	2	19.55	0	0.00	19.50	2	2,418	0.08%
2022/12/07	6	19.84	0	0.00	19.15	6	2,422	0.25%
2022/11/30	1	19.85	0	0.00	19.90	1	2,240	0.04%
2022/11/29	2	20.05	0	0.00	20.05	2	2,241	0.09%
2022/11/28	7	19.84	0	0.00	19.80	7	2,226	0.31%
2022/11/25	0	0.00	1	19.35	19.30	-1	2,204	-0.05%
2022/11/24	1	19.65	1	20.25	19.55	0	2,186	0.00%
2022/11/23	0	0.00	3	20.00	20.00	-3	2,115	-0.14%
2022/11/22	1	19.80	0	0.00	20.05	1	2,083	0.05%
2022/11/18	1	21.00	0	0.00	20.90	1	2,006	0.05%
2022/11/17	22	20.93	3	20.95	21.25	19	1,868	1.02%
2022/11/16	7	19.71	2	19.80	20.00	5	1,534	0.33%
2022/11/15	0	0.00	2	18.80	19.15	-2	1,378	-0.15%
2022/11/14	0	0.00	1	18.55	18.65	-1	1,382	-0.07%
2022/11/11	3	18.48	5	18.01	17.90	-2	1,391	-0.14%
2022/11/10	2	18.60	4	18.50	18.25	-2	1,354	-0.15%
2022/11/09	3	18.60	0	0.00	18.75	3	1,310	0.23%
2022/11/03	5	15.60	0	0.00	15.65	5	1,318	0.38%
2022/10/27	0	0.00	7	15.58	15.50	-7	1,383	-0.51%
2022/10/24	6	15.68	10	15.93	15.60	-4	1,402	-0.29%
2022/10/17	1	15.60	1	15.75	16.05	0	1,410	0.00%
2022/10/13	3	15.50	0	0.00	14.85	3	1,415	0.21%
2022/10/06	2	16.45	0	0.00	16.45	2	1,389	0.14%
2022/09/26	1	17.00	0	0.00	16.30	1	1,393	0.07%
2022/09/22	2	17.85	0	0.00	18.35	2	1,384	0.14%
2022/09/21	3	18.15	0	0.00	18.20	3	1,382	0.22%
2022/09/15	1	19.20	1	18.95	18.80	0	1,386	0.00%
2022/09/14	0	0.00	5	18.98	19.00	-5	1,374	-0.36%
2022/09/13	0	0.00	4	19.05	18.90	-4	1,364	-0.29%
2022/09/12	0	0.00	6	18.82	18.75	-6	1,361	-0.44%
2022/09/06	4	17.88	0	0.00	17.75	4	1,391	0.29%
2022/09/05	11	18.41	0	0.00	18.30	11	1,376	0.80%
2022/08/30	0	0.00	3	18.50	18.80	-3	1,300	-0.23%
2022/08/29	3	18.20	0	0.00	18.25	3	1,288	0.23%
2022/08/26	5	19.03	1	19.10	19.00	4	1,275	0.31%
2022/08/25	1	19.10	0	0.00	19.00	1	1,258	0.08%
2022/08/23	1	18.20	0	0.00	18.35	1	1,218	0.08%
2022/08/22	4	19.70	4	19.10	18.30	0	1,184	0.00%
2022/08/19	1	19.90	1	19.60	20.25	0	1,060	0.00%
2022/08/18	2	18.25	8	18.93	19.45	-6	909	-0.66%
2022/08/17	0	0.00	1	18.80	18.45	-1	858	-0.12%
2022/08/16	1	18.30	0	0.00	18.40	1	846	0.12%
2022/08/15	5	18.05	10	18.51	18.55	-5	830	-0.60%
2022/08/12	11	18.15	0	0.00	18.20	11	799	1.38%
2022/08/11	3	18.93	1	18.35	18.30	2	713	0.28%
2022/08/08	1	17.40	1	17.40	17.35	0	530	0.00%
2022/06/27	0	0.00	5	16.84	16.90	-5	601	-0.83%
2022/06/23	1	16.00	0	0.00	15.75	1	779	0.13%
2022/06/22	0	0.00	1	16.50	16.10	-1	928	-0.11%
2022/06/20	1	16.20	0	0.00	15.90	1	941	0.11%
2022/06/17	2	16.78	0	0.00	16.80	2	935	0.21%
2022/06/16	1	17.00	0	0.00	17.20	1	934	0.11%
2022/06/09	0	0.00	7	18.15	18.35	-7	949	-0.74%
2022/05/31	0	0.00	5	17.95	17.90	-5	1,019	-0.49%
2022/05/27	0	0.00	2	17.65	17.50	-2	1,041	-0.19%
2022/05/26	2	18.20	0	0.00	17.60	2	1,065	0.19%
2022/05/25	0	0.00	6	17.85	17.85	-6	1,079	-0.56%
2022/04/15	11	18.29	0	0.00	18.15	11	1,780	0.62%
2022/04/12	0	19.20	0	0.00	19.05	0	1,904	0.00%
2022/04/11	5	19.60	0	0.00	19.00	5	1,925	0.26%
2022/04/08	1	20.00	0	0.00	19.90	1	1,935	0.05%
2022/03/30	0	0.00	1	21.35	21.20	-1	2,156	-0.05%
2022/03/25	0	0.00	10	21.70	23.35	-10	2,146	-0.47%
2022/03/18	1	20.55	1	20.75	20.80	0	2,878	0.00%
2022/03/10	0	0.00	10	20.85	20.80	-10	5,537	-0.18%
2022/03/03	0	0.00	4	21.40	21.45	-4	6,688	-0.06%
2022/03/01	0	0.00	11	21.08	21.50	-11	6,933	-0.16%
2022/02/25	3	20.43	0	0.00	20.45	3	7,056	0.04%
2022/02/23	2	20.95	0	0.00	21.10	2	7,357	0.03%
2022/02/22	6	20.63	0	0.00	20.30	6	7,442	0.08%
2022/02/21	4	21.13	0	0.00	21.30	4	7,531	0.05%
2022/02/18	0	0.00	1	22.20	22.10	-1	7,619	-0.01%
2022/02/08	0	0.00	2	23.00	22.90	-2	8,378	-0.02%
2022/02/07	2	22.85	0	0.00	22.85	2	8,363	0.02%
2022/01/25	0	0.00	4	22.15	21.70	-4	8,333	-0.05%
2022/01/21	0	0.00	17	22.12	22.05	-17	8,294	-0.20%
2022/01/19	0	0.00	1	23.05	22.80	-1	8,285	-0.01%
2022/01/18	0	0.00	1	23.10	22.70	-1	8,261	-0.01%
2022/01/17	1	22.25	3	22.52	22.60	-2	8,221	-0.02%
2022/01/12	0	0.00	1	22.30	22.40	-1	8,106	-0.01%
2022/01/11	4	23.15	16	22.50	22.45	-12	8,076	-0.15%
2022/01/10	2	23.70	7	23.86	23.70	-5	8,012	-0.06%
2022/01/07	12	23.84	25	23.43	23.05	-13	7,938	-0.16%
2022/01/06	1	25.00	0	0.00	24.45	1	7,856	0.01%
2022/01/05	12	25.03	6	24.85	24.80	6	7,830	0.08%
2022/01/04	0	0.00	11	25.54	25.65	-11	7,778	-0.14%
2022/01/03	15	25.70	12	25.48	25.45	3	7,749	0.04%
2021/12/30	2	25.35	0	0.00	25.55	2	7,718	0.03%
2021/12/29	3	25.53	8	25.94	25.90	-5	7,677	-0.07%
2021/12/28	21	25.69	8	25.74	25.40	13	7,633	0.17%
2021/12/27	3	26.25	9	26.43	26.00	-6	7,572	-0.08%
2021/12/24	4	26.00	2	25.85	25.60	2	7,487	0.03%
2021/12/23	10	26.20	14	26.20	26.05	-4	7,440	-0.05%
2021/12/22	5	26.18	5	26.34	25.90	0	7,375	0.00%
2021/12/21	9	25.23	9	25.49	25.70	0	7,292	0.00%
2021/12/20	6	25.55	4	25.85	25.60	2	7,241	0.03%
2021/12/17	33	25.63	0	0.00	25.40	33	7,179	0.46%
2021/12/16	6	27.45	0	0.00	26.85	6	7,033	0.09%
2021/12/15	3	26.02	1	25.95	27.15	2	6,855	0.03%
2021/12/14	24	27.40	10	26.39	26.20	14	6,673	0.21%
2021/12/13	74	31.09	104	31.24	29.05	-30	6,320	-0.47%	大賣/
2021/12/10	3	29.27	40	28.97	30.00	-37	5,483	-0.67%
2021/12/09	25	28.60	10	28.15	28.10	15	5,187	0.29%
2021/12/08	87	28.86	63	29.06	27.90	24	4,841	0.50%
2021/12/07	18	26.19	42	26.45	26.75	-24	4,150	-0.58%
2021/12/06	6	24.63	29	24.32	24.35	-23	3,697	-0.62%
2021/12/03	2	25.05	16	25.78	24.95	-14	3,595	-0.39%
2021/12/02	32	26.07	11	25.49	24.85	21	3,422	0.61%
2021/12/01	51	27.35	11	27.38	27.60	40	3,071	1.30%
2021/11/30	30	30.43	1	30.25	30.25	29	2,604	1.11%
2021/11/29	12	29.57	1	29.60	29.50	11	2,465	0.45%
2021/11/26	0	0.00	17	31.80	29.60	-17	2,377	-0.71%
2021/11/25	23	31.24	5	32.20	31.80	18	2,221	0.81%
2021/11/24	3	28.93	29	29.46	30.80	-26	2,104	-1.24%
2021/11/23	6	29.15	6	29.92	28.00	0	1,957	0.00%
2021/11/22	14	29.24	9	28.96	29.65	5	1,822	0.27%
2021/11/19	7	27.01	12	26.97	27.50	-5	1,621	-0.31%
2021/11/18	2	26.90	16	27.10	27.05	-14	1,519	-0.92%
2021/11/17	0	0.00	35	25.14	26.60	-35	1,390	-2.52%
2021/11/16	6	26.24	13	26.38	25.40	-7	1,265	-0.55%
2021/11/15	0	0.00	1	24.40	24.40	-1	562	-0.18%
2021/11/12	0	0.00	2	22.20	22.20	-2	501	-0.40%
2021/11/11	0	0.00	2	20.20	20.20	-2	428	-0.47%
2021/11/09	0	0.00	2	16.50	16.75	-2	361	-0.55%
2021/11/05	2	16.25	0	0.00	16.20	2	355	0.56%
2021/11/04	0	0.00	1	16.45	16.30	-1	365	-0.27%
2021/11/02	2	15.70	0	0.00	15.75	2	369	0.54%
2021/11/01	0	0.00	1	16.10	16.00	-1	371	-0.27%
2021/10/29	2	16.08	1	16.05	16.05	1	372	0.27%
2021/10/28	7	16.38	0	0.00	16.10	7	373	1.87%
2021/10/27	0	0.00	1	16.40	16.60	-1	369	-0.27%
2021/10/25	1	15.80	0	0.00	15.80	1	374	0.27%
2021/10/21	5	15.50	0	0.00	15.30	5	414	1.21%
2021/10/19	0	0.00	1	15.10	15.20	-1	469	-0.21%
2021/10/14	1	14.80	0	0.00	14.70	1	523	0.19%
2021/10/07	0	0.00	6	14.69	14.70	-6	652	-0.92%
2021/09/30	0	0.00	1	15.40	15.30	-1	698	-0.14%
2021/09/16	2	15.00	0	0.00	14.90	2	775	0.26%
2021/09/14	6	15.25	0	0.00	15.10	6	783	0.77%
2021/09/03	0	0.00	1	16.00	15.95	-1	826	-0.12%
2021/09/01	1	16.40	0	0.00	16.30	1	833	0.12%
2021/08/19	6	15.90	0	0.00	15.85	6	885	0.68%
2021/08/16	1	16.05	1	16.15	16.10	0	898	0.00%
2021/08/13	1	16.60	0	0.00	16.55	1	904	0.11%
2021/08/12	1	17.25	0	0.00	17.10	1	902	0.11%
2021/08/11	0	0.00	3	17.13	16.90	-3	915	-0.33%
2021/08/10	12	17.43	0	0.00	17.20	12	922	1.30%
2021/08/09	0	0.00	2	18.18	17.90	-2	934	-0.21%
2021/08/06	2	18.15	0	0.00	18.10	2	944	0.21%
2021/08/05	12	18.30	0	0.00	18.25	12	962	1.25%
2021/08/04	0	0.00	1	18.65	18.50	-1	1,006	-0.10%
2021/08/03	1	18.35	1	18.60	18.40	0	1,042	0.00%
2021/08/02	7	18.36	1	18.60	18.40	6	1,052	0.57%
2021/07/30	15	18.66	0	0.00	18.55	15	1,060	1.42%
2021/07/29	8	18.93	1	18.95	19.00	7	1,077	0.65%
2021/07/28	6	18.75	0	0.00	18.95	6	1,089	0.55%
2021/07/27	1	19.60	0	0.00	19.55	1	1,135	0.09%
2021/07/26	0	0.00	5	20.23	20.50	-5	1,157	-0.43%
2021/07/23	0	0.00	19	19.04	19.25	-19	1,158	-1.64%
2021/07/22	1	18.60	5.1	18.65	18.50	-4.1	1,197	-0.34%
2021/07/21	13	18.50	4	18.25	18.20	9	1,230	0.73%
2021/07/20	6	18.85	0	0.00	18.80	6	1,277	0.47%
2021/07/19	2	19.80	0	0.00	19.60	2	1,341	0.15%
2021/07/16	15	20.88	19	20.46	20.00	-4	1,744	-0.23%
2021/07/15	0	0.00	1	19.20	19.30	-1	1,869	-0.05%
2021/07/14	2	19.50	0	0.00	19.25	2	1,924	0.10%
2021/07/13	0	0.00	8	19.79	19.25	-8	1,980	-0.40%
2021/07/09	0	0.00	10	19.30	19.40	-10	2,016	-0.50%
2021/07/05	0	0.00	6	19.50	19.45	-6	2,345	-0.26%
2021/07/02	1	19.00	0	0.00	19.00	1	2,396	0.04%
2021/07/01	6	18.90	6	19.50	18.95	0	2,435	0.00%
2021/06/30	0	0.00	1	19.30	19.20	-1	2,426	-0.04%
2021/06/29	1	19.40	0	0.00	19.00	1	2,450	0.04%
2021/06/24	0	0.00	1	19.05	19.20	-1	2,653	-0.04%
2021/06/23	0	0.00	1	18.85	19.00	-1	2,725	-0.04%
2021/06/22	1	18.60	0	0.00	18.40	1	3,226	0.03%
2021/06/21	1	18.70	0	0.00	18.50	1	3,494	0.03%
2021/06/10	0	0.00	1	19.10	19.10	-1	3,603	-0.03%
2021/06/07	6	19.08	0	0.00	19.20	6	3,650	0.16%
2021/06/02	6	19.60	0	0.00	19.30	6	3,693	0.16%
2021/06/01	3	19.70	60	19.67	19.75	-57	3,711	-1.54%
2021/05/31	0	0.00	100	19.46	19.45	-100	3,737	-2.68%
2021/05/25	1	19.00	20	18.98	18.70	-19	4,530	-0.42%
2021/05/24	0	0.00	20	18.50	18.70	-20	4,857	-0.41%
2021/05/21	0	0.00	2	17.65	18.10	-2	5,024	-0.04%
2021/05/20	1	17.50	0	0.00	17.10	1	5,099	0.02%
2021/05/19	0	0.00	2	17.05	17.65	-2	5,235	-0.04%
2021/05/18	0	0.00	3	16.80	16.80	-3	5,425	-0.06%
2021/05/17	42	16.28	0	0.00	15.35	42	5,473	0.77%
2021/05/14	43	17.20	0	0.00	16.95	43	5,471	0.79%
2021/05/13	1	16.95	6	17.20	17.15	-5	5,519	-0.09%
2021/05/12	82	17.25	0	0.00	16.80	82	5,546	1.48%
2021/05/11	49	18.47	1	18.90	18.30	48	5,579	0.86%
2021/05/10	7	20.01	0	0.00	19.90	7	5,592	0.13%
2021/05/07	11	20.23	2	20.35	20.60	9	5,600	0.16%
2021/05/06	2	20.00	0	0.00	19.50	2	5,594	0.04%
2021/05/04	2	20.60	2	20.65	20.00	0	5,577	0.00%
2021/05/03	2	22.25	0	0.00	21.65	2	5,537	0.04%
2021/04/29	2	23.70	2	23.90	23.55	0	5,497	0.00%
2021/04/28	1	23.55	1	23.15	23.90	0	5,475	0.00%
2021/04/27	1	23.60	6	23.77	23.55	-5	5,463	-0.09%
2021/04/26	0	0.00	6	24.40	23.70	-6	5,446	-0.11%
2021/04/23	1	24.30	0	0.00	24.20	1	5,413	0.02%
2021/04/22	31	26.83	9	25.63	25.30	22	5,401	0.41%
2021/04/21	2	26.15	10	25.28	26.20	-8	5,187	-0.15%
2021/04/19	1	24.20	0	0.00	24.00	1	4,980	0.02%
2021/04/16	0	0.00	2	23.33	23.55	-2	4,942	-0.04%
2021/04/15	1	22.75	0	0.00	22.65	1	4,968	0.02%
2021/04/14	1	22.20	10	21.85	22.35	-9	4,981	-0.18%
2021/04/12	10	24.45	13	24.10	24.40	-3	4,938	-0.06%
2021/04/09	1	23.50	1	23.55	23.50	0	5,065	0.00%
2021/04/08	0	0.00	4	23.35	23.30	-4	5,095	-0.08%
2021/04/07	7	22.80	0	0.00	22.90	7	5,072	0.14%
2021/04/06	0	0.00	5	22.55	22.40	-5	5,094	-0.10%
2021/03/31	0	0.00	185	22.55	22.35	-185	5,235	-3.53%	大賣/鉅額交易
2021/03/30	26	23.02	15	22.98	23.00	11	5,356	0.21%
2021/03/29	1	22.40	0	0.00	22.70	1	5,318	0.02%
2021/03/26	1	23.15	0	0.00	22.85	1	5,381	0.02%
2021/03/25	17	23.47	6	23.84	23.05	11	5,506	0.20%
2021/03/24	2	23.48	7	23.08	23.70	-5	5,087	-0.10%
2021/03/23	0	0.00	1	21.65	21.55	-1	4,828	-0.02%
2021/03/22	4	21.75	0	0.00	21.65	4	4,831	0.08%
2021/03/19	1	21.50	11	21.48	21.40	-10	4,847	-0.21%
2021/03/18	0	0.00	4	21.35	21.20	-4	4,958	-0.08%
2021/03/17	10	21.50	10	21.30	21.30	0	5,302	0.00%
2021/03/15	0	0.00	1	21.20	21.20	-1	5,666	-0.02%
2021/03/12	51	20.84	7	20.80	20.70	44	5,736	0.77%
2021/03/11	80	20.90	0	0.00	20.85	80	5,752	1.39%
2021/03/10	20	20.55	1	20.50	20.55	19	5,792	0.33%
2021/03/09	30	20.10	0	0.00	20.40	30	5,805	0.52%
2021/03/03	1	21.35	3	21.45	21.20	-2	5,833	-0.03%
2021/03/02	6	22.20	0	0.00	22.10	6	5,874	0.10%
2021/02/26	2	22.50	1	22.45	22.45	1	5,582	0.02%
2021/02/25	3	22.62	1	22.65	22.70	2	5,441	0.04%
2021/02/24	4	22.41	1	22.30	22.55	3	5,189	0.06%
2021/02/23	0	0.00	112	21.89	22.10	-112	4,922	-2.28%	大賣/鉅額交易
2021/02/22	0	0.00	8	20.98	21.50	-8	4,842	-0.17%
2021/02/19	11	21.43	72	21.62	20.90	-61	4,772	-1.28%
2021/02/18	12	21.35	5	21.30	21.35	7	4,663	0.15%
2021/02/17	8	19.90	0	0.00	19.90	8	4,613	0.17%
2021/02/05	0	0.00	1	18.65	18.70	-1	4,665	-0.02%
2021/02/03	1	19.45	0	0.00	19.40	1	4,657	0.02%
2021/02/02	10	19.45	0	0.00	19.80	10	4,761	0.21%
2021/01/29	5	18.80	0	0.00	18.30	5	4,645	0.11%
2021/01/27	0	0.00	1	19.00	19.20	-1	4,738	-0.02%
2021/01/26	10	19.10	0	0.00	18.95	10	4,752	0.21%
2021/01/25	20	19.20	0	0.00	19.60	20	4,849	0.41%
2021/01/21	20	19.21	0	0.00	19.20	20	4,873	0.41%
2021/01/20	0	0.00	10	20.30	19.25	-10	4,948	-0.20%
2021/01/19	4	20.90	1	20.65	20.65	3	4,959	0.06%
2021/01/15	1	20.80	3	20.83	20.80	-2	5,032	-0.04%
2021/01/14	1	20.90	1	21.20	21.10	0	5,011	0.00%
2021/01/13	0	0.00	7	20.14	20.50	-7	4,911	-0.14%
2021/01/11	0	0.00	50	19.85	19.85	-50	4,863	-1.03%
2021/01/08	0	0.00	1	19.85	19.35	-1	4,832	-0.02%
2021/01/07	3	20.35	13	20.43	20.35	-10	4,757	-0.21%
2021/01/06	3	20.58	1	20.35	20.35	2	4,723	0.04%
2021/01/04	10	22.50	16	20.86	21.60	-6	4,596	-0.13%
2020/12/31	2	21.33	4	20.85	20.85	-2	4,363	-0.05%
2020/12/30	7	21.09	4	20.71	20.65	3	4,258	0.07%
2020/12/29	30	20.90	11	21.03	20.90	19	4,213	0.45%
2020/12/28	1	21.90	36	21.60	21.70	-35	4,144	-0.84%
2020/12/25	2	20.65	2	20.73	20.90	0	4,005	0.00%
2020/12/24	4	20.90	17	20.64	20.55	-13	3,945	-0.33%
2020/12/23	0	0.00	5	20.30	20.00	-5	3,774	-0.13%
2020/12/22	9	20.60	2	20.40	19.55	7	3,729	0.19%
2020/12/21	31	20.10	10	20.95	20.95	21	3,592	0.58%
2020/12/18	5	19.55	1	19.65	19.55	4	3,392	0.12%
2020/12/17	2	18.70	0	0.00	18.65	2	3,306	0.06%
2020/12/16	3	18.95	6	18.93	18.55	-3	3,291	-0.09%
2020/12/15	2	18.88	0	0.00	18.50	2	3,263	0.06%
2020/12/14	1	20.20	0	0.00	19.65	1	3,211	0.03%
2020/12/11	28	20.64	33	20.82	20.15	-5	3,069	-0.16%
2020/12/10	0	0.00	27	19.36	19.65	-27	2,707	-1.00%
2020/12/09	24	19.76	3	19.15	19.60	21	2,613	0.80%
2020/12/08	0	0.00	27	18.25	18.20	-27	2,358	-1.14%
2020/12/04	1	17.85	5	18.00	17.50	-4	2,247	-0.18%
2020/12/03	0	0.00	16	17.44	17.35	-16	2,189	-0.73%
2020/12/02	0	0.00	4	17.55	17.45	-4	2,192	-0.18%
2020/12/01	1	17.55	0	0.00	17.55	1	2,197	0.05%
2020/11/30	0	0.00	1	17.45	17.40	-1	2,191	-0.05%
2020/11/27	27	17.88	7	17.74	17.70	20	2,172	0.92%
2020/11/26	0	0.00	6	17.10	17.50	-6	2,092	-0.29%
2020/11/24	6	17.25	0	0.00	16.95	6	1,952	0.31%
2020/11/20	5	17.54	2	17.63	17.30	3	1,917	0.16%
2020/11/19	0	0.00	1	17.45	17.55	-1	1,846	-0.05%
2020/11/17	6	17.19	11	17.10	16.95	-5	1,737	-0.29%
2020/11/16	22	17.20	1	17.50	17.60	21	1,714	1.23%
2020/11/13	0	0.00	3	16.57	17.20	-3	1,567	-0.19%
2020/11/11	2	16.03	2	16.30	16.00	0	1,462	0.00%
2020/11/10	5	16.00	8	15.96	16.30	-3	1,408	-0.21%
2020/11/05	4	15.48	0	0.00	15.65	4	1,247	0.32%
2020/11/04	0	0.00	12	15.75	15.80	-12	1,207	-0.99%
2020/11/03	3	15.77	2	15.80	15.55	1	1,123	0.09%
2020/11/02	20	16.30	11	16.22	15.70	9	1,096	0.82%
2020/10/30	11	15.18	11	15.10	15.55	0	981	0.00%
2020/10/29	0	0.00	1	15.05	15.20	-1	938	-0.11%
2020/10/28	30	15.24	16	15.62	15.40	14	927	1.51%
2020/10/27	1	14.85	1	14.75	15.00	0	829	0.00%
2020/10/26	0	0.00	1	14.45	14.70	-1	778	-0.13%
2020/10/23	8	15.07	0	0.00	14.60	8	757	1.06%
2020/09/28	10	12.80	0	0.00	12.75	10	571	1.75%
2020/09/11	10	13.75	0	0.00	13.55	10	704	1.42%
2020/09/09	10	14.75	0	0.00	14.90	10	659	1.52%
2020/09/04	40	14.78	0	0.00	15.35	40	640	6.25%
2020/08/28	10	14.30	0	0.00	14.30	10	607	1.65%
2020/08/17	20	14.21	0	0.00	14.50	20	578	3.46%
2020/08/14	20	14.10	0	0.00	14.00	20	566	3.53%
2020/08/13	60	14.13	0	0.00	13.85	60	565	10.62%
2020/08/05	0	0.00	2	13.70	13.75	-2	559	-0.36%
2020/07/15	1	14.15	0	0.00	14.20	1	587	0.17%
2020/07/13	10	14.15	0	0.00	14.25	10	583	1.71%
2020/07/01	10	15.55	11	15.19	15.15	-1	491	-0.20%
2020/06/19	1	14.40	0	0.00	14.35	1	397	0.25%
2020/06/17	6	13.95	0	0.00	14.00	6	391	1.53%
2020/06/11	3	14.15	0	0.00	13.70	3	429	0.70%
2020/06/08	10	14.40	0	0.00	14.45	10	464	2.15%
2020/04/09	0	0.00	3	11.90	11.65	-3	429	-0.70%
2020/04/08	3	11.52	2	10.93	11.60	1	420	0.24%
2020/04/07	1	10.50	0	0.00	10.55	1	409	0.24%
2020/03/27	0	0.00	6	10.50	10.05	-6	421	-1.42%
2020/03/18	6	9.92	0	0.00	9.71	6	393	1.52%
2020/03/17	0	0.00	1	10.00	9.80	-1	388	-0.26%
2020/03/13	5	11.65	0	0.00	11.65	5	380	1.31%
2020/03/12	5	12.95	0	0.00	12.90	5	366	1.37%
2020/03/09	0	0.00	1	14.65	14.35	-1	346	-0.29%
2020/02/11	0	0.00	4	15.20	15.15	-4	615	-0.65%
2020/02/07	0	0.00	3	15.17	15.10	-3	686	-0.44%
2020/02/04	0	0.00	5	15.11	15.15	-5	748	-0.67%
2020/02/03	2	14.55	3	14.65	14.50	-1	752	-0.13%
2020/01/31	0	0.00	0	15.70	15.65	0	749	0.00%
2020/01/30	0	0.00	0.1	15.65	15.65	-0.1	764	-0.01%
2020/01/08	1	17.10	0	0.00	16.80	1	898	0.11%
2020/01/03	0	0.00	1	18.05	18.10	-1	905	-0.11%
2019/12/30	0	0.00	2	18.10	18.05	-2	937	-0.21%
2019/12/24	0	0.00	2	17.95	17.90	-2	1,251	-0.16%
2019/12/17	0	0.00	20	18.08	18.10	-20	1,468	-1.36%
2019/12/13	0	0.00	2	18.00	17.95	-2	1,579	-0.13%
2019/12/12	0	0.00	2	18.00	17.95	-2	1,602	-0.12%
2019/12/11	0	0.00	3	18.15	18.15	-3	1,664	-0.18%
2019/12/10	0	0.00	2	18.25	18.10	-2	1,699	-0.12%
2019/12/05	2	18.15	0	0.00	18.05	2	1,938	0.10%
2019/11/28	0	0.00	2	18.75	18.70	-2	1,975	-0.10%
2019/11/27	2	18.60	0	0.00	18.45	2	1,976	0.10%
2019/11/26	3	19.15	1	18.85	18.50	2	1,987	0.10%
2019/11/19	20	18.70	0	0.00	18.45	20	2,013	0.99%
2019/11/18	0	0.00	1	18.55	18.65	-1	2,000	-0.05%
2019/11/11	6	18.52	0	0.00	17.75	6	1,984	0.30%
2019/11/07	3	18.37	0	0.00	18.65	3	1,982	0.15%
2019/11/06	11	18.75	0	0.00	18.60	11	1,954	0.56%
2019/11/01	1	18.30	0	0.00	18.25	1	1,891	0.05%
2019/10/30	1	18.20	0	0.00	18.10	1	1,890	0.05%
2019/10/25	2	18.35	0	0.00	18.35	2	1,923	0.10%
2019/10/24	1	18.55	1	19.00	18.80	0	1,934	0.00%
2019/10/18	2	18.90	0	0.00	18.65	2	2,078	0.10%
2019/10/17	0	0.00	1	19.00	19.00	-1	2,072	-0.05%
2019/10/15	1	18.30	1	18.35	18.40	0	2,052	0.00%
2019/10/14	1	18.30	1	18.15	18.15	0	2,050	0.00%
2019/10/08	0	0.00	2	18.10	17.70	-2	2,039	-0.10%
2019/10/04	0	0.00	1	18.40	18.45	-1	2,027	-0.05%
2019/10/03	0	0.00	1	18.65	18.65	-1	2,021	-0.05%
2019/10/02	3	18.53	0	0.00	18.55	3	2,009	0.15%
2019/10/01	1	18.15	2	18.60	18.85	-1	1,995	-0.05%
2019/09/27	28	19.51	23	19.30	18.45	5	1,944	0.26%
2019/09/26	0	0.00	2	18.70	18.80	-2	1,716	-0.12%
2019/09/20	3	18.95	2	18.80	18.85	1	1,655	0.06%
2019/09/17	3	18.27	0	0.00	18.25	3	1,407	0.21%
2019/09/12	2	18.20	0	0.00	18.05	2	1,334	0.15%
2019/09/09	0	0.00	5	18.45	18.65	-5	1,196	-0.42%
2019/09/04	0	0.00	2	17.60	17.45	-2	1,075	-0.19%
2019/08/30	1	17.30	1	17.50	17.30	0	1,048	0.00%
2019/08/29	1	17.50	1	17.25	17.25	0	1,019	0.00%
2019/08/28	5	17.42	2	17.25	17.20	3	1,001	0.30%
2019/08/27	0	0.00	1	16.50	16.75	-1	970	-0.10%
2019/08/22	2	17.25	2	17.15	16.60	0	965	0.00%
2019/08/21	0	0.00	1	16.65	17.00	-1	940	-0.11%
2019/08/15	8	16.19	8	16.28	16.30	0	933	0.00%
2019/08/14	4	16.45	9	16.68	16.40	-5	939	-0.53%
2019/08/13	4	16.65	0	0.00	16.40	4	933	0.43%
2019/08/12	0	0.00	2	16.20	16.60	-2	922	-0.22%
2019/08/07	1	15.60	0	0.00	15.15	1	911	0.11%
2019/07/30	2	16.85	0	0.00	16.60	2	954	0.21%
2019/07/29	0	0.00	2	16.80	16.80	-2	949	-0.21%
2019/07/26	0	0.00	3	17.10	17.10	-3	938	-0.32%
2019/07/25	9	17.34	1	16.90	17.25	8	911	0.88%
2019/07/24	4	16.54	0	0.00	16.45	4	792	0.50%
2019/07/22	0	0.00	21	14.91	15.05	-21	784	-2.68%
2019/07/17	1	15.25	0	0.00	15.15	1	1,113	0.09%
2019/06/05	1	14.60	0	0.00	14.55	1	3,037	0.03%
2019/05/31	0	0.00	1	14.70	14.65	-1	3,031	-0.03%
2019/05/29	0	0.00	19	14.30	14.35	-19	3,024	-0.63%
2019/05/28	0	0.00	9	14.27	14.25	-9	3,030	-0.30%
2019/05/27	3	14.20	5	14.22	14.30	-2	3,066	-0.07%
2019/05/23	1	14.35	0	0.00	14.30	1	3,066	0.03%
2019/05/21	4	14.10	4	14.20	14.80	0	3,061	0.00%
2019/05/20	2	15.10	5	14.60	14.55	-3	3,049	-0.10%
2019/05/17	3	15.55	0	0.00	15.00	3	3,043	0.10%
2019/05/16	10	15.68	5	15.90	15.55	5	3,033	0.16%
2019/05/15	3	16.00	0	0.00	16.05	3	3,022	0.10%
2019/05/14	0	0.00	6	15.90	15.85	-6	3,025	-0.20%
2019/05/13	5	16.19	0	0.00	16.00	5	3,017	0.17%
2019/05/09	10	16.78	0	0.00	16.60	10	3,012	0.33%
2019/05/07	2	17.75	0	0.00	17.65	2	2,968	0.07%
2019/05/06	1	17.70	0	0.00	17.70	1	2,963	0.03%
2019/05/03	3	18.60	0	0.00	18.60	3	2,940	0.10%
2019/05/02	1	18.60	0	0.00	18.60	1	2,942	0.03%
2019/04/29	4	18.53	0	0.00	18.40	4	2,933	0.14%
2019/04/26	2	19.00	0	0.00	18.95	2	2,917	0.07%
2019/04/25	3	19.70	1	20.00	19.60	2	2,877	0.07%
2019/04/24	3	19.70	0	0.00	19.80	3	2,807	0.11%
2019/04/23	4	19.60	10	19.72	19.60	-6	2,675	-0.22%
2019/04/22	1	19.00	2	19.25	19.20	-1	2,538	-0.04%
2019/04/18	5	18.57	0	0.00	18.35	5	2,494	0.20%
2019/04/17	1	19.00	5	18.98	18.90	-4	2,481	-0.16%
2019/04/16	0	0.00	5	19.10	19.10	-5	2,473	-0.20%
2019/04/15	3	19.75	14	19.77	19.60	-11	2,458	-0.45%
2019/04/11	10	19.05	10	19.15	19.15	0	2,177	0.00%
2019/04/09	4	19.03	4	18.96	19.00	0	2,034	0.00%
2019/04/08	5	18.94	47	18.85	18.90	-42	1,926	-2.18%
2019/04/03	10	18.60	13	18.62	18.60	-3	1,828	-0.16%
2019/04/02	1	18.80	3	18.73	18.70	-2	1,801	-0.11%
2019/04/01	93	18.54	39	18.57	19.00	54	1,745	3.09%
2019/03/29	25	17.96	3	17.95	17.90	22	1,427	1.54%
2019/03/28	2	17.28	0	0.00	17.25	2	1,376	0.15%
2019/03/27	11	17.75	27	17.52	17.45	-16	1,401	-1.14%
2019/03/26	7	17.80	7	17.69	17.65	0	1,408	0.00%
2019/03/25	7	17.28	0	0.00	17.25	7	1,393	0.50%
2019/03/22	1	18.00	0	0.00	17.80	1	1,400	0.07%
2019/03/21	3	18.07	9	18.11	18.10	-6	1,388	-0.43%
2019/03/20	49	18.26	22	18.10	18.20	27	1,404	1.92%
2019/03/19	26	16.93	22	17.68	18.00	4	1,200	0.33%
2019/03/18	2	16.35	0	0.00	16.40	2	966	0.21%
2019/03/15	0	0.00	30	16.27	16.35	-30	982	-3.05%
2019/03/08	1	16.65	2	16.68	16.80	-1	1,187	-0.08%
2019/03/06	0	0.00	1	17.05	17.05	-1	1,556	-0.06%
2019/03/04	0	0.00	2	17.10	17.05	-2	1,812	-0.11%
2019/02/27	5	17.20	0	0.00	17.10	5	1,838	0.27%
2019/02/19	0	0.00	1	16.85	16.85	-1	1,964	-0.05%
2019/01/30	6	17.20	5	17.10	17.30	1	2,005	0.05%
2019/01/25	5	16.85	0	0.00	16.85	5	1,985	0.25%
2019/01/18	2	17.20	0	0.00	17.20	2	1,995	0.10%
2019/01/15	0	0.00	1	17.60	17.50	-1	1,982	-0.05%
2019/01/14	0	0.00	15	17.30	17.30	-15	1,973	-0.76%
2019/01/10	10	17.90	10	17.90	17.90	0	1,953	0.00%
2019/01/08	10	18.10	10	18.15	18.15	0	1,933	0.00%
2019/01/07	10	18.00	10	18.05	18.05	0	1,924	0.00%
2018/12/28	0	0.00	2	17.60	17.50	-2	1,868	-0.11%
2018/12/25	0	0.00	10	17.30	17.45	-10	1,843	-0.54%
2018/12/24	20	17.63	0	0.00	17.85	20	1,821	1.10%
2018/12/21	2	17.40	2	17.25	17.35	0	1,803	0.00%
2018/12/20	5	17.85	25	17.22	17.25	-20	1,791	-1.12%
2018/12/19	15	17.77	15	17.70	17.50	0	1,759	0.00%
2018/12/18	0	0.00	15	17.55	17.65	-15	1,736	-0.86%
2018/12/17	12	17.98	0	0.00	17.75	12	1,712	0.70%
2018/12/13	20	17.70	0	0.00	17.95	20	1,668	1.20%
2018/12/12	17	17.31	0	0.00	17.25	17	1,616	1.05%
2018/12/11	2	17.10	0	0.00	17.15	2	1,593	0.13%
2018/12/07	0	0.00	2	17.05	17.40	-2	1,539	-0.13%
2018/12/05	2	17.85	0	0.00	17.85	2	1,461	0.14%
2018/12/03	0	0.00	2	18.10	18.10	-2	1,385	-0.14%
2018/11/30	3	18.22	1	18.20	18.00	2	1,309	0.15%
2018/11/29	4	18.18	0	0.00	18.75	4	1,161	0.34%
2018/11/28	1	17.70	0	0.00	17.60	1	935	0.11%
2018/11/23	0	0.00	3	16.82	16.55	-3	641	-0.47%
2018/11/22	2	16.75	0	0.00	17.20	2	591	0.34%
2018/11/21	1	16.35	0	0.00	16.35	1	529	0.19%
2018/11/20	2	16.25	0	0.00	16.25	2	511	0.39%
2018/11/14	10	15.10	10	15.00	15.15	0	445	0.00%
2018/07/25	2	19.05	0	0.00	19.20	2	972	0.21%
2018/07/19	6	19.96	0	0.00	20.00	6	934	0.64%
2018/07/06	0	0.00	1	20.20	19.80	-1	824	-0.12%
2018/06/29	20	20.80	22	20.61	20.55	-2	741	-0.27%
2018/06/28	2	20.30	0	0.00	20.60	2	699	0.29%
2018/06/27	4	20.50	4	20.65	20.55	0	655	0.00%
2018/06/21	0	0.00	3	19.10	19.25	-3	549	-0.55%
2018/06/20	0	0.00	10	19.15	19.15	-10	541	-1.85%
2018/06/14	0	0.00	10	19.31	19.40	-10	519	-1.92%
2018/06/13	3	19.75	0	0.00	19.55	3	506	0.59%
2018/06/04	0	0.00	1	18.35	18.50	-1	442	-0.23%
2018/05/31	1	17.65	0	0.00	17.75	1	439	0.23%
2018/05/30	0	0.00	3	17.65	17.65	-3	437	-0.69%
2018/03/27	1	18.60	0	0.00	18.60	1	612	0.16%
2018/03/26	1	18.70	0	0.00	18.75	1	609	0.16%
2018/03/23	1	18.85	0	0.00	18.80	1	608	0.16%
2018/03/06	0	0.00	3	20.10	19.80	-3	779	-0.38%
2018/03/01	2	18.85	0	0.00	19.15	2	771	0.26%
2018/02/27	1	18.90	0	0.00	18.90	1	772	0.13%
2018/02/07	0	0.00	1	18.70	18.65	-1	749	-0.13%
2018/02/06	2	19.13	0	0.00	18.20	2	742	0.27%
2018/01/31	0	0.00	2	20.75	20.80	-2	707	-0.28%
2018/01/30	4	21.33	1	21.65	21.30	3	686	0.44%
2018/01/18	0	0.00	1	20.20	19.95	-1	569	-0.18%
2018/01/15	0	0.00	5	20.30	20.30	-5	555	-0.90%
2018/01/12	0	0.00	2	20.55	20.00	-2	546	-0.37%
2018/01/04	1	19.70	0	0.00	19.60	1	501	0.20%