炎洲 (4306)-富邦-竹北券商分點個股進出

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－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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	0	0.00	8	20.09	19.75	-8	5,784	-0.14%
2024/05/29	5	20.25	5	20.20	20.05	0	5,717	0.00%
2024/05/28	7	19.97	0	0.00	20.15	7	5,589	0.13%
2024/05/27	0	0.00	1	19.55	19.55	-1	5,487	-0.02%
2024/05/21	1	19.70	0	0.00	19.65	1	5,390	0.02%
2024/05/20	0.1	20.00	0	0.00	20.05	0.1	5,364	0.00%
2024/05/16	4	19.53	1	19.60	19.60	3	5,283	0.06%
2024/05/10	0	0.00	1	19.50	19.80	-1	5,161	-0.02%
2024/05/08	0	0.00	1	19.40	19.55	-1	5,090	-0.02%
2024/05/07	25	20.19	4	20.20	19.65	21	5,032	0.42%
2024/05/06	1	20.40	15.1	20.59	20.25	-14.1	4,855	-0.29%
2024/05/03	4	20.80	20	20.90	20.70	-16	4,732	-0.34%
2024/05/02	0	0.00	0.2	21.00	21.10	-0.2	4,606	0.00%
2024/04/30	1	20.80	2	21.00	20.90	-1	4,480	-0.02%
2024/04/29	10	20.85	1	21.10	20.85	9	4,402	0.20%
2024/04/24	2	20.60	5.5	20.53	20.60	-3.5	4,098	-0.09%
2024/04/22	12	19.84	3.2	20.05	19.75	8.8	3,881	0.23%
2024/04/19	10	19.30	0	0.00	19.45	10	3,638	0.27%
2024/04/18	1	19.10	1	18.90	19.10	0	3,477	0.00%
2024/04/16	6	18.11	2	18.20	18.00	4	3,375	0.12%
2024/04/15	4	19.05	2	19.05	19.00	2	3,250	0.06%
2024/04/12	0	0.00	0	19.30	19.35	0	3,197	0.00%
2024/04/11	5	19.74	0	0.00	19.70	5	3,116	0.16%
2024/04/09	7	19.91	0	0.00	20.10	7	2,997	0.23%
2024/04/08	6	19.88	3	19.90	20.00	3	2,905	0.10%
2024/04/03	0	18.80	0	0.00	18.80	0	2,666	0.00%
2024/04/02	0	18.89	0	0.00	18.75	0	2,657	0.00%
2024/03/29	2	18.60	0	0.00	18.65	2	2,624	0.08%
2024/03/26	2	18.10	0	0.00	18.00	2	2,398	0.08%
2024/03/25	2	18.33	0	0.00	18.25	2	2,389	0.08%
2024/03/21	0	0.00	0.4	18.20	18.20	-0.4	2,417	-0.01%
2024/03/14	1	17.85	2	17.70	17.85	-1	2,538	-0.04%
2024/03/13	2	17.95	3	17.65	17.75	-1	2,583	-0.04%
2024/03/12	1	17.95	2	17.85	17.80	-1	2,592	-0.04%
2024/03/11	0	0.00	23	18.17	18.10	-23	2,550	-0.90%
2024/03/08	3	18.28	36	18.41	18.15	-33	2,518	-1.31%
2024/03/06	13.1	18.55	8	18.32	18.25	5.1	2,170	0.24%
2024/03/05	2	17.03	0	0.00	17.00	2	1,826	0.11%
2024/02/29	1	17.10	0	0.00	17.05	1	1,839	0.05%
2024/02/26	2	17.20	0	0.00	17.15	2	1,815	0.11%
2024/02/23	2	17.05	0	0.00	17.15	2	1,811	0.11%
2024/02/21	5	17.28	0	0.00	17.25	5	1,819	0.27%
2024/02/19	3	17.57	0	0.00	17.55	3	1,791	0.17%
2024/02/16	0	0.00	1	17.10	17.25	-1	1,774	-0.06%
2024/02/15	1	16.75	0	0.00	16.80	1	1,751	0.06%
2024/02/05	0	0.00	1	17.00	17.00	-1	1,745	-0.06%
2024/02/02	0	0.00	2	16.93	17.00	-2	1,743	-0.11%
2024/01/31	0	0.00	1	16.90	16.90	-1	1,763	-0.06%
2024/01/29	0	0.00	1	17.05	17.10	-1	1,763	-0.06%
2024/01/17	5	16.65	0	0.00	16.55	5	1,761	0.28%
2024/01/16	3	16.97	0	0.00	16.95	3	1,722	0.17%
2024/01/15	0	0.00	3	17.35	17.25	-3	1,696	-0.18%
2024/01/12	1	17.25	0	0.00	17.15	1	1,707	0.06%
2024/01/10	1	17.25	0	0.00	17.20	1	1,852	0.05%
2024/01/09	2	17.55	1	17.70	17.50	1	1,846	0.05%
2024/01/08	8	17.75	0	0.00	17.70	8	1,869	0.43%
2024/01/04	5	17.59	0	0.00	17.60	5	1,885	0.27%
2024/01/02	1	17.75	0	0.00	17.75	1	1,972	0.05%
2023/12/27	0	0.00	1	17.90	17.95	-1	1,960	-0.05%
2023/12/26	1	17.55	13	17.57	17.65	-12	1,958	-0.61%
2023/12/25	0	0.00	14	17.84	17.85	-14	2,004	-0.70%
2023/12/22	1	17.95	12.1	17.87	17.70	-11.1	1,999	-0.56%
2023/12/19	2	18.35	0	0.00	18.30	2	1,911	0.10%
2023/12/18	1	18.55	3	18.40	18.40	-2	1,868	-0.11%
2023/12/15	2	18.25	60.2	18.09	18.30	-58.2	1,856	-3.13%
2023/12/14	0	0.00	10	18.15	18.05	-10	1,757	-0.57%
2023/12/12	0	0.00	20	17.85	17.95	-20	1,675	-1.19%
2023/12/07	35	17.60	0	0.00	17.55	35	1,520	2.30%
2023/11/29	2	16.85	0	0.00	16.85	2	1,335	0.15%
2023/11/28	35	17.00	0	0.00	16.90	35	1,342	2.61%
2023/11/21	0	0.00	4	16.70	16.70	-4	1,287	-0.31%
2023/11/20	10	16.35	3	16.50	16.60	7	1,258	0.56%
2023/11/17	10	16.45	0	0.00	16.40	10	1,253	0.80%
2023/11/14	0	0.00	1	16.15	16.15	-1	1,292	-0.08%
2023/11/13	5	16.10	0	0.00	16.25	5	1,297	0.39%
2023/11/10	0	0.00	1	16.45	16.45	-1	1,289	-0.08%
2023/11/09	0	0.00	3	16.53	16.45	-3	1,304	-0.23%
2023/11/06	2	16.20	0	0.00	16.30	2	1,310	0.15%
2023/11/03	0	0.00	2	16.20	16.10	-2	1,304	-0.15%
2023/11/02	1	16.15	2	16.15	16.15	-1	1,306	-0.08%
2023/10/26	2	15.90	0	0.00	15.95	2	1,268	0.16%
2023/10/25	3	16.00	0	0.00	15.95	3	1,262	0.24%
2023/10/19	8	16.03	2	16.05	16.05	6	1,255	0.48%
2023/10/18	5	16.31	1	16.60	16.30	4	1,226	0.33%
2023/10/17	2	16.70	0	0.00	16.60	2	1,113	0.18%
2023/10/16	2	16.90	0	0.00	16.80	2	1,109	0.18%
2023/10/13	2	16.65	0	0.00	16.65	2	1,125	0.18%
2023/10/11	0	0.00	1	16.50	16.70	-1	1,135	-0.09%
2023/10/06	2	16.00	0	0.00	16.15	2	1,058	0.19%
2023/10/05	0	0.00	1	16.10	16.10	-1	1,083	-0.09%
2023/10/03	6	16.00	0	0.00	15.95	6	1,108	0.54%
2023/10/02	5	16.25	3	16.15	16.20	2	1,101	0.18%
2023/09/28	0	15.95	3.1	16.16	16.25	-3.1	1,101	-0.28%
2023/09/26	2	15.50	1.1	15.54	15.50	0.9	1,022	0.09%
2023/09/25	0.1	15.65	0	0.00	15.60	0.1	1,022	0.01%
2023/09/22	6	15.68	0.3	15.60	15.60	5.7	1,023	0.55%
2023/09/21	6	15.79	0	0.00	15.80	6	1,017	0.59%
2023/09/15	4	15.48	0	0.00	15.50	4	988	0.40%
2023/09/13	0	0.00	1	15.45	15.45	-1	980	-0.10%
2023/09/12	2	15.35	1	15.35	15.35	1	993	0.10%
2023/09/08	1	15.25	0	0.00	15.30	1	1,003	0.10%
2023/09/06	2	15.25	0	0.00	15.30	2	1,033	0.19%
2023/09/01	0	0.00	4	15.15	15.35	-4	1,043	-0.38%
2023/08/25	0	0.00	2	15.00	15.00	-2	1,047	-0.19%
2023/08/23	1	15.10	0	0.00	15.05	1	1,063	0.09%
2023/08/22	0	0.00	2	14.98	15.05	-2	1,085	-0.18%
2023/08/16	0	0.00	1	14.50	14.50	-1	1,060	-0.09%
2023/08/10	5	14.44	0	0.00	14.55	5	1,035	0.48%
2023/08/08	3	14.53	0	0.00	14.60	3	1,103	0.27%
2023/08/07	4	14.65	0	0.00	14.65	4	1,133	0.35%
2023/08/04	1	14.65	0	0.00	14.75	1	1,141	0.09%
2023/08/01	0	0.00	3	14.75	14.75	-3	1,159	-0.26%
2023/07/31	1	14.85	4	14.93	14.85	-3	1,171	-0.26%
2023/07/26	0	0.00	2	14.55	14.55	-2	1,229	-0.16%
2023/07/25	3	14.35	0	0.00	14.50	3	1,250	0.24%
2023/07/24	2	14.25	0	0.00	14.25	2	1,258	0.16%
2023/07/21	1	14.35	0	0.00	14.40	1	1,277	0.08%
2023/07/19	7	14.54	0	0.00	14.45	7	1,346	0.52%
2023/07/18	8	14.68	0	0.00	14.75	8	1,345	0.59%
2023/07/13	1	15.40	0	0.00	15.40	1	1,295	0.08%
2023/07/12	2	15.50	0	0.00	15.45	2	1,299	0.15%
2023/07/11	1	15.65	0	0.00	15.65	1	1,310	0.08%
2023/07/10	1	15.80	0	0.00	15.80	1	1,327	0.08%
2023/06/30	1	15.75	0	0.00	15.80	1	1,407	0.07%
2023/06/28	1	15.75	0	0.00	15.80	1	1,452	0.07%
2023/06/27	1	15.70	0	0.00	15.70	1	1,472	0.07%
2023/06/21	1	15.85	0	0.00	15.95	1	1,528	0.07%
2023/06/20	1	15.95	0	0.00	15.95	1	1,554	0.06%
2023/06/16	3	16.00	0	0.00	16.05	3	1,725	0.17%
2023/06/14	0	0.00	2	16.15	16.15	-2	1,784	-0.11%
2023/06/12	0	0.00	2	16.05	15.95	-2	1,863	-0.11%
2023/06/07	2	16.28	0	0.00	16.30	2	1,817	0.11%
2023/05/31	1	15.95	300	15.98	15.95	-299	1,826	-16.37%	大賣/鉅額交易
2023/05/29	5	16.20	0	0.00	16.15	5	1,800	0.28%
2023/05/26	1	16.25	2	16.20	16.20	-1	1,793	-0.06%
2023/05/25	50	16.50	0	0.00	16.45	50	1,776	2.81%
2023/05/24	1	16.60	0	0.00	16.65	1	1,764	0.06%
2023/05/22	1	16.45	0	0.00	16.55	1	1,764	0.06%
2023/05/17	1	16.60	0	0.00	16.65	1	1,732	0.06%
2023/05/15	44	16.49	26	16.36	16.45	18	1,716	1.05%
2023/05/11	0	0.00	34	16.70	16.75	-34	1,640	-2.07%
2023/04/28	0	0.00	1	17.20	17.15	-1	1,473	-0.07%
2023/04/25	5	17.10	0	0.00	16.90	5	1,402	0.36%
2023/04/21	2	16.55	0	0.00	16.60	2	1,326	0.15%
2023/04/19	0	0.00	2	16.60	16.60	-2	1,286	-0.16%
2023/04/18	1	16.70	2	16.65	16.65	-1	1,268	-0.08%
2023/04/17	1	16.80	0	0.00	16.85	1	1,248	0.08%
2023/04/14	5	16.90	0	0.00	16.80	5	1,228	0.41%
2023/04/13	0	0.00	3	16.65	16.65	-3	1,183	-0.25%
2023/04/12	70	16.45	0	0.00	16.50	70	1,135	6.16%
2023/04/07	33	16.50	0	0.00	16.55	33	1,075	3.07%
2023/04/06	102	16.50	0	0.00	16.50	102	1,058	9.64%	大買/鉅額交易
2023/03/28	0	0.00	1	16.50	16.25	-1	963	-0.10%
2023/03/27	0	0.00	5	16.36	16.40	-5	938	-0.53%
2023/03/24	3	16.10	0	0.00	16.10	3	884	0.34%
2023/03/22	0	0.00	0.1	16.25	16.25	-0.1	821	-0.01%
2023/03/21	0	0.00	4	15.95	15.90	-4	671	-0.60%
2023/03/20	9	15.67	0	0.00	15.90	9	628	1.43%
2023/03/16	30.1	15.65	30	15.31	15.15	0.1	537	0.02%
2023/03/15	0	0.00	1	14.90	14.85	-1	450	-0.22%
2023/03/13	0	0.00	2	14.90	14.85	-2	465	-0.43%
2023/02/24	0	0.00	10	14.75	14.75	-10	477	-2.10%
2023/02/16	0	0.00	2	14.50	14.55	-2	500	-0.40%
2023/02/13	0	0.00	1	14.50	14.50	-1	513	-0.19%
2023/02/08	0	0.00	7.3	14.70	14.70	-7.3	511	-1.43%
2023/02/07	0	14.75	0	0.00	14.65	0	512	0.00%
2023/02/02	1	14.65	0	0.00	14.70	1	511	0.20%
2023/02/01	0	0.00	3	14.62	14.65	-3	506	-0.59%
2023/01/13	0	0.00	4	14.50	14.45	-4	517	-0.77%
2022/12/29	0	0.00	2	14.25	14.25	-2	603	-0.33%
2022/12/23	0	0.00	2	14.35	14.40	-2	604	-0.33%
2022/12/07	0	0.00	0.3	14.85	14.85	-0.3	633	-0.05%
2022/12/06	0	0.00	2	15.00	14.80	-2	657	-0.30%
2022/12/05	0	0.00	1	15.05	15.00	-1	670	-0.15%
2022/11/23	0.3	14.40	0	0.00	14.40	0.3	623	0.05%
2022/11/22	0	0.00	1	14.30	14.30	-1	627	-0.16%
2022/11/21	0	0.00	7	14.32	14.30	-7	627	-1.12%
2022/11/18	1	14.35	0	0.00	14.25	1	625	0.16%
2022/11/17	0	0.00	2	14.35	14.35	-2	624	-0.32%
2022/10/14	0	0.00	1	13.70	13.70	-1	581	-0.17%
2022/10/13	0	13.65	2	13.40	13.40	-2	584	-0.34%
2022/10/11	0	0.00	6	13.72	13.65	-6	584	-1.03%
2022/10/07	0	0.00	6	14.03	14.00	-6	594	-1.01%
2022/10/05	0	0.00	2	14.05	14.05	-2	625	-0.32%
2022/09/30	0	0.00	4	13.98	13.95	-4	646	-0.62%
2022/09/27	0	0.00	4	14.18	14.20	-4	648	-0.62%
2022/09/26	0	0.00	5	14.12	14.05	-5	651	-0.77%
2022/09/21	0	0.00	2	14.60	14.55	-2	655	-0.31%
2022/09/15	2	14.60	0	0.00	14.60	2	652	0.31%
2022/08/30	0	0.00	5	14.05	14.10	-5	663	-0.75%
2022/08/22	0	0.00	0	14.25	14.25	0	742	0.00%
2022/08/19	0	0.00	5	14.15	14.15	-5	740	-0.68%
2022/08/16	2	14.15	0	0.00	14.10	2	735	0.27%
2022/08/10	2	14.30	0	0.00	14.30	2	721	0.28%
2022/07/20	2	13.90	0	0.00	13.85	2	848	0.24%
2022/07/01	4	14.85	0	0.00	14.50	4	961	0.42%
2022/06/24	0.4	15.20	0	0.00	15.20	0.4	1,048	0.04%
2022/06/22	2	14.95	0	0.00	15.00	2	1,101	0.18%
2022/06/14	2	15.50	1	15.50	15.60	1	1,113	0.09%
2022/06/10	0	0.00	4	15.85	15.90	-4	1,096	-0.36%
2022/06/08	10	16.00	0	0.00	15.95	10	1,083	0.92%
2022/05/27	2	15.60	0	0.00	15.60	2	1,051	0.19%
2022/05/05	2	15.40	0	0.00	15.35	2	1,029	0.19%
2022/05/04	2	15.30	0	0.00	15.35	2	1,031	0.19%
2022/04/27	2	15.35	0	0.00	15.30	2	1,066	0.19%
2022/04/26	0	0.00	1	15.60	15.65	-1	1,050	-0.10%
2022/04/25	2	15.60	0	0.00	15.60	2	1,037	0.19%
2022/04/22	2	16.05	1	16.05	16.10	1	1,019	0.10%
2022/04/21	0.1	16.15	0	0.00	16.05	0.1	1,018	0.01%
2022/04/18	2	16.00	0	0.00	15.95	2	990	0.20%
2022/04/15	2	16.05	0	0.00	16.15	2	972	0.21%
2022/04/13	0	15.55	0	0.00	15.65	0	927	0.00%
2022/04/07	2	15.50	0	0.00	15.50	2	924	0.22%
2022/03/31	7	15.51	0	0.00	15.45	7	899	0.78%
2022/03/30	5	15.50	0	0.00	15.60	5	888	0.56%
2022/03/29	5	15.65	0	0.00	15.55	5	883	0.57%
2022/03/25	2	15.15	0	0.00	15.15	2	819	0.24%
2022/03/18	2	15.00	2	15.10	15.10	0	830	0.00%
2022/03/16	2	14.80	0	0.00	14.80	2	825	0.24%
2022/03/08	2	14.60	0	0.00	14.50	2	856	0.23%
2022/03/07	4	14.80	0	0.00	14.80	4	833	0.48%
2022/02/25	2	14.85	0	0.00	14.85	2	871	0.23%
2022/02/21	0	0.00	10	15.25	15.25	-10	876	-1.14%
2022/02/14	2	15.00	0	0.00	15.00	2	990	0.20%
2022/01/25	2	14.80	0	0.00	14.85	2	1,044	0.19%
2022/01/21	2	15.05	5	15.10	15.05	-3	1,031	-0.29%
2022/01/17	2	15.15	0	0.00	15.20	2	1,054	0.19%
2022/01/14	2	15.20	0	0.00	15.20	2	1,056	0.19%
2022/01/11	2	15.20	0	0.00	15.15	2	1,083	0.18%
2022/01/07	0	0.00	0.1	15.30	15.15	-0.1	1,095	-0.01%
2021/12/28	0	0.00	0.2	15.45	15.40	-0.2	1,110	-0.02%
2021/12/27	0	15.40	0	0.00	15.45	0	1,148	0.00%
2021/12/16	0	0.00	6	15.00	15.00	-6	1,214	-0.49%
2021/12/14	0	0.00	0.2	15.00	15.00	-0.2	1,275	-0.02%
2021/12/07	0.5	15.10	0	0.00	15.05	0.5	1,350	0.04%
2021/11/29	2	14.90	0	0.00	15.00	2	1,483	0.13%
2021/11/19	7	15.31	0	0.00	15.15	7	1,528	0.46%
2021/11/11	2	15.40	0	0.00	15.35	2	1,525	0.13%
2021/11/09	0	0.00	4.1	15.60	15.60	-4.1	1,561	-0.26%
2021/11/08	0	0.00	4.2	15.30	15.40	-4.2	1,564	-0.27%
2021/11/05	0	0.00	3	15.30	15.30	-3	1,592	-0.19%
2021/11/04	3	15.40	10	15.30	15.30	-7	1,617	-0.43%
2021/11/02	5	15.10	0	0.00	15.10	5	1,725	0.29%
2021/10/29	5	15.15	1.4	15.18	15.20	3.6	1,766	0.21%
2021/10/26	0	0.00	0.5	15.40	15.30	-0.5	1,819	-0.03%
2021/10/19	0	0.00	2	15.38	15.40	-2	2,112	-0.09%
2021/10/18	1	15.30	0	0.00	15.30	1	2,238	0.04%
2021/10/15	1	15.15	0	0.00	15.15	1	2,351	0.04%
2021/10/14	0	0.00	3	15.10	15.05	-3	2,494	-0.12%
2021/10/13	1	15.00	0	0.00	14.95	1	2,661	0.04%
2021/10/07	0	0.00	1	15.45	15.40	-1	2,862	-0.03%
2021/10/04	1	14.90	7	15.30	15.10	-6	3,122	-0.19%
2021/10/01	1	15.50	10	15.65	15.50	-9	3,162	-0.28%
2021/09/30	0	0.00	7	16.07	16.00	-7	3,236	-0.22%
2021/09/29	2	15.65	0	0.00	15.60	2	3,279	0.06%
2021/09/27	1	15.80	0	0.00	15.75	1	3,986	0.03%
2021/09/24	0	0.00	20	15.55	15.55	-20	4,847	-0.41%
2021/09/17	2	15.75	0	0.00	15.75	2	5,081	0.04%
2021/09/14	2	16.25	6	16.27	16.25	-4	5,085	-0.08%
2021/09/13	0	0.00	3	16.30	16.35	-3	5,134	-0.06%
2021/09/08	6	15.96	0	0.00	15.95	6	5,251	0.11%
2021/09/06	0	0.00	7	16.65	16.55	-7	5,301	-0.13%
2021/09/02	0	0.00	1	17.45	17.45	-1	5,350	-0.02%
2021/08/31	2	17.60	0	0.00	17.70	2	5,483	0.04%
2021/08/27	0	0.00	3	17.38	17.35	-3	5,786	-0.05%
2021/08/25	1	17.10	0	0.00	17.15	1	6,183	0.02%
2021/08/24	2	17.15	0	0.00	17.10	2	6,260	0.03%
2021/08/19	0	0.00	1	17.15	16.80	-1	6,780	-0.01%
2021/08/18	2	16.90	0	0.00	17.20	2	6,992	0.03%
2021/08/16	1	17.15	2	17.05	17.05	-1	7,084	-0.01%
2021/08/13	1	17.65	0	0.00	17.60	1	7,073	0.01%
2021/08/12	3	17.80	0	0.00	17.80	3	7,082	0.04%
2021/08/11	3	17.55	0	0.00	17.50	3	7,102	0.04%
2021/08/04	0	0.00	1	17.40	17.45	-1	7,708	-0.01%
2021/07/26	2	17.80	1	18.00	17.85	1	8,247	0.01%
2021/07/23	0	0.00	5	18.15	18.20	-5	8,275	-0.06%
2021/07/22	15	19.17	0	0.00	19.00	15	8,483	0.18%
2021/07/19	0	0.00	0.3	19.65	19.90	-0.3	8,891	0.00%
2021/07/16	0	0.00	6	19.72	19.50	-6	9,605	-0.06%
2021/07/15	1	19.55	3	19.50	19.50	-2	9,694	-0.02%
2021/07/13	19	19.50	0	0.00	19.20	19	10,366	0.18%
2021/07/09	0	0.00	2	19.30	19.15	-2	10,349	-0.02%
2021/07/08	5	19.15	0	0.00	19.15	5	10,350	0.05%
2021/07/07	2	18.95	0	0.00	18.90	2	10,331	0.02%
2021/07/06	2	19.10	5.3	19.09	19.05	-3.3	10,398	-0.03%
2021/07/05	4	19.16	25	19.14	19.25	-21	10,385	-0.20%
2021/07/02	3	20.70	89	20.26	19.15	-86	10,295	-0.84%
2021/07/01	105	19.99	29	20.18	19.90	76	9,704	0.78%	大買/
2021/06/30	5	18.90	0.4	18.75	18.95	4.6	8,862	0.05%
2021/06/28	1	18.75	0	0.00	18.70	1	8,696	0.01%
2021/06/21	0.7	18.70	12	18.52	18.55	-11.3	8,571	-0.13%
2021/06/18	0	0.00	1	18.80	18.70	-1	8,540	-0.01%
2021/06/16	2	19.00	8	18.95	18.75	-6	8,483	-0.07%
2021/06/15	0	0.00	3	18.55	18.65	-3	8,417	-0.04%
2021/06/10	0	0.00	10	18.70	18.65	-10	8,390	-0.12%
2021/06/09	0	0.00	35	18.85	18.75	-35	8,335	-0.42%
2021/06/08	13	19.40	0	0.00	19.15	13	8,268	0.16%
2021/06/07	0	0.00	3	19.30	19.25	-3	8,219	-0.04%
2021/06/04	0	0.00	2	19.10	19.15	-2	8,046	-0.02%
2021/06/03	5	19.10	3	19.12	19.00	2	7,943	0.03%
2021/06/02	2	19.00	0	0.00	18.90	2	7,890	0.03%
2021/05/31	2	18.63	0	0.00	18.60	2	7,871	0.03%
2021/05/28	2	18.60	23.2	18.71	18.60	-21.2	7,813	-0.27%
2021/05/27	17.2	18.94	1	18.55	18.80	16.2	7,690	0.21%
2021/05/26	1	18.40	0.1	18.49	18.40	0.9	7,405	0.01%
2021/05/25	0.1	17.80	0	0.00	17.55	0.1	7,183	0.00%
2021/05/24	2	17.30	21	17.45	17.30	-19	7,141	-0.27%
2021/05/21	0	0.00	1	17.15	17.15	-1	7,105	-0.01%
2021/05/20	2	17.05	9	17.10	16.85	-7	7,081	-0.10%
2021/05/19	4	16.78	0	0.00	16.85	4	7,067	0.06%
2021/05/18	2	16.45	0	0.00	16.85	2	7,049	0.03%
2021/05/17	31	16.10	0	0.00	16.10	31	6,954	0.45%
2021/05/14	6	17.55	4	17.85	16.90	2	6,811	0.03%
2021/05/13	7	16.38	2	16.25	16.25	5	6,549	0.08%
2021/05/12	6	16.93	11	16.47	16.70	-5	6,465	-0.08%
2021/05/11	2	18.60	5	18.55	18.10	-3	6,283	-0.05%
2021/05/10	5	18.75	7	18.79	18.75	-2	6,180	-0.03%
2021/05/07	3	18.05	3	18.00	18.45	0	6,116	0.00%
2021/05/05	2	18.30	0	0.00	18.20	2	5,996	0.03%
2021/05/04	2.2	18.20	2	17.30	17.90	0.2	5,889	0.00%
2021/05/03	15	18.80	0	0.00	18.70	15	5,702	0.26%
2021/04/29	3	19.13	9.6	19.23	19.05	-6.6	5,563	-0.12%
2021/04/28	5	19.08	5	19.00	19.35	0	5,455	0.00%
2021/04/27	11	18.98	3	18.87	18.90	8	5,207	0.15%
2021/04/26	5	19.35	2	19.35	19.35	3	5,027	0.06%
2021/04/23	9	19.15	4	19.00	19.45	5	4,810	0.10%
2021/04/22	37.5	19.34	54	19.24	19.25	-16.5	4,518	-0.37%
2021/04/21	9	18.13	2	18.03	18.60	7	3,644	0.19%
2021/04/20	9	18.20	35.4	17.89	17.90	-26.4	3,484	-0.76%
2021/04/19	28	18.38	15	17.85	18.45	13	3,224	0.40%
2021/04/16	4	16.86	166	16.71	16.80	-162	2,722	-5.95%	大賣/鉅額交易
2021/04/14	0	0.00	1	16.10	16.30	-1	2,583	-0.04%
2021/04/13	15	16.52	0	0.00	16.20	15	2,604	0.58%
2021/04/12	0	0.00	19	16.52	16.60	-19	2,576	-0.74%
2021/04/09	0	0.00	3	16.02	16.20	-3	2,460	-0.12%
2021/04/07	150	15.99	0	0.00	15.95	150	2,507	5.98%	大買/鉅額交易
2021/04/01	7	15.61	0	0.00	15.65	7	2,546	0.27%
2021/03/31	2	15.70	20	15.65	15.75	-18	2,557	-0.70%
2021/03/30	2	15.85	0	0.00	15.90	2	2,547	0.08%
2021/03/29	10	15.95	4	16.05	15.95	6	2,564	0.23%
2021/03/25	0	0.00	20	15.53	15.60	-20	2,689	-0.74%
2021/03/24	2	15.45	0	0.00	15.45	2	2,720	0.07%
2021/03/23	1	15.45	0	0.00	15.50	1	2,732	0.04%
2021/03/22	1	15.55	20	15.50	15.50	-19	2,734	-0.69%
2021/03/12	0	0.00	57	15.30	15.50	-57	3,005	-1.90%
2021/03/10	0	0.00	2	15.40	15.40	-2	3,113	-0.06%
2021/03/09	2	15.18	40	15.20	15.20	-38	3,168	-1.20%
2021/03/08	1	15.00	0	0.00	15.10	1	3,215	0.03%
2021/03/05	4	15.15	3	15.20	15.15	1	3,222	0.03%
2021/03/04	5	16.15	8	16.09	16.25	-3	3,148	-0.10%
2021/03/03	8	15.89	0	0.00	15.95	8	3,128	0.26%
2021/02/23	2	15.35	0	0.00	15.45	2	3,317	0.06%
2021/02/22	0	0.00	20	15.25	15.20	-20	3,411	-0.59%
2021/02/18	0	0.00	5	14.75	14.95	-5	3,566	-0.14%
2021/02/05	0	0.00	5	14.25	14.10	-5	3,835	-0.13%
2021/01/25	2	14.50	0	0.00	14.50	2	4,144	0.05%
2021/01/21	0	0.00	5	14.25	14.30	-5	4,135	-0.12%
2021/01/14	0	0.00	5	15.48	15.50	-5	4,006	-0.12%
2021/01/13	0	0.00	0.2	15.50	15.60	-0.2	4,014	-0.01%
2021/01/12	1	15.45	0	0.00	15.50	1	4,002	0.02%
2021/01/07	2	15.60	0	15.55	15.65	2	4,025	0.05%
2021/01/06	17	15.67	0	0.00	15.60	17	4,011	0.42%
2021/01/05	2	16.15	0	0.00	16.20	2	3,938	0.05%
2020/12/31	6	16.40	3	16.45	16.50	3	3,891	0.08%
2020/12/30	0	0.00	2.2	16.50	16.50	-2.2	3,880	-0.06%
2020/12/28	5	16.20	0	0.00	16.20	5	3,759	0.13%
2020/12/25	2	16.20	0	0.00	16.15	2	3,715	0.05%
2020/12/24	2	16.25	0	0.00	16.25	2	3,695	0.05%
2020/12/23	2	16.05	0	0.00	16.20	2	3,696	0.05%
2020/12/22	23	16.35	2	16.50	15.90	21	3,699	0.57%
2020/12/17	3	15.95	2	15.90	16.00	1	3,524	0.03%
2020/12/15	2	15.70	0	0.00	15.70	2	3,572	0.06%
2020/12/14	12	15.79	0	0.00	15.90	12	3,563	0.34%
2020/12/11	1	15.80	0	0.00	15.55	1	3,545	0.03%
2020/12/09	16	15.83	0	0.00	16.05	16	3,474	0.46%
2020/12/08	40	15.98	0	0.00	15.75	40	3,471	1.15%
2020/12/04	3	16.73	0	0.00	16.70	3	3,341	0.09%
2020/12/03	0	0.00	1	17.10	16.95	-1	3,297	-0.03%
2020/12/02	10	17.00	0	0.00	17.00	10	3,323	0.30%
2020/12/01	1	16.95	0	0.00	16.95	1	3,278	0.03%
2020/11/30	41	17.06	3	17.02	17.10	38	3,229	1.18%
2020/11/20	10	15.90	2	16.00	16.15	8	3,146	0.25%
2020/11/18	10	16.35	8.1	16.26	16.35	1.9	3,055	0.06%
2020/11/17	0	0.00	4	16.00	16.25	-4	3,018	-0.13%
2020/11/16	2	15.65	0	0.00	15.85	2	2,965	0.07%
2020/11/13	90	16.59	0	0.00	15.95	90	2,944	3.06%
2020/11/12	0	0.00	2	16.35	16.45	-2	2,806	-0.07%
2020/11/10	30	15.98	0	0.00	16.10	30	2,919	1.03%
2020/11/09	0	0.00	5	15.50	16.25	-5	2,849	-0.18%
2020/11/05	2	14.75	0	0.00	14.80	2	2,685	0.07%
2020/11/02	2	14.45	0	0.00	14.60	2	2,725	0.07%
2020/10/30	2	14.50	0	0.00	14.60	2	2,721	0.07%
2020/10/29	2	14.60	0	0.00	14.70	2	2,717	0.07%
2020/10/26	4	15.08	0	0.00	15.10	4	2,701	0.15%
2020/10/22	2	15.25	0	0.00	15.20	2	2,685	0.07%
2020/10/19	5	15.25	2	15.25	15.30	3	2,650	0.11%
2020/10/16	2	15.15	0	0.00	15.20	2	2,613	0.08%
2020/10/14	5	15.15	0	0.00	15.10	5	2,557	0.20%
2020/10/12	0	0.00	2	15.00	15.00	-2	2,529	-0.08%
2020/09/23	0	0.00	2	14.90	14.80	-2	2,586	-0.08%
2020/09/21	0	0.00	2	14.90	15.10	-2	2,606	-0.08%
2020/09/18	0	0.00	2	14.60	14.50	-2	2,531	-0.08%
2020/09/15	0	0.00	4	14.45	14.50	-4	2,502	-0.16%
2020/09/10	0	0.00	2	15.05	15.05	-2	2,392	-0.08%
2020/09/08	2	15.30	2	15.15	15.20	0	2,296	0.00%
2020/09/07	0	0.00	4	15.55	15.35	-4	2,251	-0.18%
2020/09/04	15	14.95	0	0.00	14.90	15	2,136	0.70%
2020/09/02	5	15.20	34	15.06	15.05	-29	2,059	-1.41%
2020/09/01	2	15.70	0	0.00	15.00	2	1,990	0.10%
2020/08/31	0	0.00	19	14.96	15.35	-19	1,888	-1.01%
2020/08/28	2	14.10	0	0.00	14.15	2	1,713	0.12%
2020/08/26	2	14.00	10	13.93	14.00	-8	1,642	-0.49%
2020/08/21	12	14.02	63	13.88	14.10	-51	1,533	-3.33%
2020/08/18	62	13.93	0	0.00	14.00	62	1,363	4.55%
2020/08/17	2	13.10	0	0.00	13.75	2	1,294	0.15%
2020/08/14	0	0.00	2	13.00	12.80	-2	1,176	-0.17%
2020/08/13	0	0.00	3	12.35	12.35	-3	1,057	-0.28%
2020/08/10	5	12.40	0	0.00	12.50	5	1,030	0.49%
2020/08/07	0	11.95	0	0.00	11.95	0	989	0.00%
2020/08/06	0	11.90	0	0.00	11.95	0	977	0.00%
2020/08/03	0	11.65	0	0.00	11.65	0	982	0.00%
2020/07/21	0	0.00	5	11.83	11.90	-5	1,038	-0.48%
2020/07/17	0	0.00	1	11.75	11.75	-1	1,033	-0.10%
2020/07/15	0	0.00	23	12.05	12.05	-23	1,045	-2.20%
2020/07/14	0	0.00	12	12.08	12.00	-12	1,040	-1.15%
2020/07/10	2	12.33	2	12.30	12.20	0	1,024	0.00%
2020/07/09	11	12.76	3	12.80	12.75	8	1,008	0.79%
2020/07/08	3	12.65	0	0.00	12.65	3	963	0.31%
2020/07/07	25	12.26	1	12.35	12.50	24	920	2.61%
2020/07/03	0	0.00	1	12.25	12.20	-1	857	-0.12%
2020/07/02	2	12.30	7	12.34	12.30	-5	844	-0.59%
2020/06/19	0	0.00	10	11.05	11.00	-10	744	-1.34%
2020/06/02	0	0.00	0.4	10.80	10.80	-0.4	964	-0.05%
2020/05/15	0	0.00	5	10.60	10.65	-5	895	-0.56%
2020/05/12	0	0.00	3	10.60	10.55	-3	883	-0.34%
2020/05/11	0	0.00	3	10.65	10.70	-3	882	-0.34%
2020/05/08	10	11.15	1	10.75	10.75	9	870	1.03%
2020/05/06	0	0.00	10	10.80	10.70	-10	864	-1.16%
2020/05/04	10	10.80	0	0.00	10.80	10	863	1.16%
2020/04/28	0	0.00	2	11.00	10.95	-2	861	-0.23%
2020/04/27	5	10.55	0	0.00	10.60	5	843	0.59%
2020/04/06	0	9.90	1	9.96	9.93	-1	784	-0.13%
2020/03/31	1	9.70	2	9.87	9.76	-1	777	-0.13%
2020/03/26	1.5	9.72	1	9.86	9.83	0.5	762	0.07%
2020/03/24	2	9.71	0	0.00	9.70	2	744	0.27%
2020/03/20	2	9.82	0	0.00	9.88	2	693	0.29%
2020/03/17	1	9.60	0	0.00	9.67	1	647	0.15%
2020/03/13	2	9.90	0	0.00	9.99	2	634	0.32%
2020/03/11	2	10.40	0	0.00	10.50	2	648	0.31%
2020/02/17	1	11.00	0	0.00	10.90	1	824	0.12%
2020/02/11	0	0.00	10	10.75	10.85	-10	834	-1.20%
2020/02/04	0	0.00	3	10.90	10.85	-3	814	-0.37%
2020/02/03	5	10.78	0	0.00	10.75	5	811	0.62%
2020/01/30	0	0.00	2	11.30	11.15	-2	794	-0.25%
2020/01/15	0	0.00	15	11.95	12.00	-15	787	-1.90%
2020/01/10	0	0.00	3	12.00	12.05	-3	813	-0.37%
2020/01/06	2	12.35	0	0.00	12.30	2	814	0.25%
2019/12/23	3	12.55	0	0.00	12.55	3	779	0.38%
2019/12/18	5	12.60	2	12.65	12.65	3	777	0.39%
2019/12/13	1	12.70	0	0.00	12.60	1	757	0.13%
2019/12/09	1	12.70	0	0.00	12.65	1	729	0.14%
2019/12/02	1	12.15	0	0.00	12.10	1	696	0.14%
2019/11/28	3	12.30	0	0.00	12.25	3	685	0.44%
2019/11/20	0	0.00	7	11.89	11.90	-7	603	-1.16%
2019/11/11	1	11.45	0	0.00	11.40	1	596	0.17%
2019/11/08	1	11.60	0	0.00	11.60	1	606	0.16%
2019/11/01	0	0.00	2	11.70	11.70	-2	700	-0.29%
2019/10/21	1	11.50	0	0.00	11.60	1	878	0.11%
2019/10/18	1	11.75	0	0.00	11.40	1	891	0.11%
2019/10/17	0	0.00	1.7	11.86	11.80	-1.7	920	-0.19%
2019/10/15	1	11.75	0.2	11.75	11.75	0.8	933	0.08%
2019/10/04	0	0.00	1	11.85	11.75	-1	993	-0.10%
2019/10/02	2	11.73	0	0.00	11.70	2	1,014	0.20%
2019/09/26	0	0.00	5	12.00	11.95	-5	1,053	-0.47%
2019/09/20	1	11.85	0	0.00	11.85	1	1,077	0.09%
2019/09/19	1	11.90	0	0.00	11.90	1	1,073	0.09%
2019/09/16	3	12.07	0	0.00	12.05	3	1,069	0.28%
2019/09/06	2	12.20	0	0.00	12.25	2	1,060	0.19%
2019/09/04	1	11.85	0	0.00	11.85	1	1,026	0.10%
2019/09/03	15	11.80	0	0.00	11.80	15	1,026	1.46%
2019/08/30	1	11.65	0	0.00	11.65	1	1,032	0.10%
2019/08/08	2	11.88	0	0.00	11.85	2	982	0.20%
2019/07/31	1	12.20	0	0.00	12.35	1	999	0.10%
2019/07/16	0.2	12.60	0	0.00	12.65	0.2	841	0.02%
2019/07/09	1	13.20	0	0.00	13.20	1	858	0.12%
2019/07/08	2	13.50	2	13.55	13.30	0	856	0.00%
2019/07/05	3	13.62	0	0.00	13.60	3	868	0.35%
2019/07/03	2	13.70	0	0.00	13.70	2	883	0.23%
2019/06/17	0	0.00	0	13.25	13.30	0	962	0.00%
2019/06/13	0	0.00	0.8	13.35	13.40	-0.8	946	-0.09%
2019/05/22	2	12.85	0	0.00	12.85	2	1,084	0.18%
2019/05/21	2	12.85	0	0.00	12.80	2	1,089	0.18%
2019/05/14	0	0.00	10	12.15	13.05	-10	1,102	-0.91%
2019/05/09	2	13.20	0	0.00	13.10	2	1,065	0.19%
2019/04/30	0	0.00	2	13.75	13.70	-2	1,016	-0.20%
2019/04/26	2	13.95	0.9	13.85	13.90	1.1	1,009	0.11%
2019/04/23	10	14.20	0	0.00	14.10	10	993	1.01%
2019/04/10	2	14.25	0	0.00	14.50	2	858	0.23%
2019/03/04	0	0.00	3	14.50	14.65	-3	1,267	-0.24%
2019/02/27	9	14.23	0	0.00	14.35	9	1,194	0.75%
2019/01/11	0	0.00	2	13.70	13.60	-2	1,330	-0.15%
2019/01/07	2	13.90	0	0.00	13.80	2	1,370	0.15%
2018/12/26	0	0.00	4	14.38	13.85	-4	1,452	-0.28%
2018/12/25	0	0.00	3	14.30	14.20	-3	1,439	-0.21%
2018/12/24	3	14.90	2	15.10	14.70	1	1,467	0.07%
2018/12/20	2	14.65	1	14.50	14.50	1	1,366	0.07%
2018/12/18	1	15.05	0	0.00	14.50	1	1,350	0.07%
2018/12/17	11	15.05	0	0.00	15.05	11	1,310	0.84%
2018/12/12	1	14.10	21	14.06	14.35	-20	1,217	-1.64%
2018/12/07	0	0.00	5	14.00	14.10	-5	1,275	-0.39%
2018/12/06	0	0.00	2	14.15	13.80	-2	1,276	-0.16%
2018/12/05	2	14.20	0	0.00	14.50	2	1,258	0.16%
2018/12/04	2	14.00	10	13.80	14.05	-8	1,191	-0.67%
2018/11/15	2	12.80	0	0.00	12.85	2	1,293	0.15%
2018/11/07	0	0.00	5	13.15	13.15	-5	1,450	-0.34%
2018/11/02	0	0.00	10	13.15	13.25	-10	1,514	-0.66%
2018/10/25	1	13.15	0	0.00	13.10	1	1,696	0.06%
2018/10/23	0	0.00	3	14.00	13.85	-3	1,695	-0.18%
2018/10/22	17	14.29	0	0.00	14.20	17	1,719	0.99%
2018/10/19	3	13.80	3	14.95	14.40	0	1,663	0.00%
2018/10/11	1	14.50	0	0.00	14.10	1	1,789	0.06%
2018/10/08	2	15.88	3	16.00	15.80	-1	1,788	-0.06%
2018/10/05	7	15.48	0	0.00	15.40	7	1,767	0.40%
2018/10/04	1	15.50	2	15.50	15.35	-1	1,745	-0.06%
2018/10/03	0	0.00	2	15.70	15.70	-2	1,771	-0.11%
2018/10/02	4	15.81	0	0.00	15.80	4	1,789	0.22%
2018/10/01	3	15.67	0	0.00	15.65	3	1,818	0.16%
2018/09/28	0	0.00	45	15.51	15.70	-45	1,846	-2.44%
2018/09/27	13	15.40	0	0.00	15.45	13	1,849	0.70%
2018/09/21	32	15.59	0	0.00	15.50	32	1,885	1.70%
2018/09/20	0	0.00	1	15.50	15.45	-1	1,909	-0.05%
2018/09/14	10	15.95	0	0.00	15.95	10	1,976	0.51%
2018/09/10	1	14.50	0	0.00	14.50	1	2,184	0.05%
2018/09/04	0	0.00	3	15.80	15.70	-3	2,493	-0.12%
2018/09/03	3	16.00	0	0.00	16.05	3	2,735	0.11%
2018/08/28	10	15.45	0	0.00	15.55	10	3,178	0.31%
2018/08/23	1	15.45	0	0.00	15.45	1	3,710	0.03%
2018/08/15	0	0.00	0.4	15.65	15.50	-0.4	4,557	-0.01%
2018/08/14	3	16.97	0	0.00	17.10	3	4,626	0.06%
2018/08/13	0	0.00	3	17.00	16.55	-3	5,090	-0.06%
2018/08/07	3	17.70	0	0.00	17.80	3	6,350	0.05%
2018/08/02	0	0.00	15	18.05	17.95	-15	6,816	-0.22%
2018/07/30	0	0.00	2	18.80	18.70	-2	6,838	-0.03%
2018/07/27	1	18.90	0	0.00	19.10	1	6,838	0.01%
2018/07/25	2	19.10	0	0.00	18.95	2	6,833	0.03%
2018/07/24	0	0.00	1	19.05	19.05	-1	6,857	-0.01%
2018/07/23	2	18.95	0	0.00	19.00	2	6,854	0.03%
2018/07/19	0	0.00	1	18.75	18.80	-1	7,062	-0.01%
2018/07/16	0	0.00	1	19.50	19.45	-1	7,783	-0.01%
2018/07/13	0	0.00	2	19.45	19.45	-2	7,977	-0.03%
2018/07/11	5	19.30	0	0.00	19.35	5	7,991	0.06%
2018/07/09	2	19.50	2	19.75	19.95	0	8,030	0.00%
2018/07/05	0	0.00	2	19.73	18.90	-2	7,981	-0.03%
2018/07/03	4	19.90	0	0.00	19.85	4	8,411	0.05%
2018/06/27	10	20.13	0	0.00	19.90	10	8,445	0.12%
2018/06/26	0	0.00	3	20.15	20.05	-3	8,424	-0.04%
2018/06/25	0	0.00	3	20.80	20.30	-3	8,384	-0.04%
2018/06/22	3	20.35	0	0.00	20.10	3	8,315	0.04%
2018/06/21	1	20.40	2	20.30	20.30	-1	8,252	-0.01%
2018/06/20	2	20.00	4	20.00	19.85	-2	8,142	-0.02%
2018/06/19	0	0.00	2	19.80	19.70	-2	8,093	-0.02%
2018/06/14	0	0.00	5	19.65	19.65	-5	7,976	-0.06%
2018/06/13	4	20.00	0	0.00	19.85	4	7,932	0.05%
2018/06/12	7	20.19	0	0.00	20.15	7	7,857	0.09%
2018/06/11	5	21.42	4	21.58	21.05	1	7,691	0.01%
2018/06/08	6	20.73	0	0.00	21.15	6	7,432	0.08%
2018/06/07	12	21.04	0	0.00	20.90	12	7,308	0.16%
2018/06/06	4	20.55	0	0.00	20.85	4	7,087	0.06%
2018/06/05	8	20.58	3	20.45	20.50	5	6,998	0.07%
2018/06/04	5	20.85	4	20.96	20.45	1	6,912	0.01%
2018/06/01	1	20.55	0	0.00	20.30	1	6,677	0.01%
2018/05/31	2	20.25	11	20.52	20.10	-9	6,452	-0.14%
2018/05/30	2	20.40	0	0.00	20.50	2	6,343	0.03%
2018/05/29	8	20.26	2	20.35	20.15	6	6,060	0.10%
2018/05/24	0	0.00	7	19.94	20.00	-7	5,680	-0.12%
2018/05/23	7	19.89	60	20.15	20.20	-53	5,600	-0.95%
2018/05/22	60	19.90	0	0.00	19.55	60	5,386	1.11%
2018/05/21	7	20.54	3	20.62	20.15	4	5,213	0.08%
2018/05/18	2	19.75	7	19.87	20.20	-5	4,717	-0.11%
2018/05/17	1	19.25	6	19.24	19.15	-5	4,384	-0.11%
2018/05/16	5	19.50	2	19.20	19.55	3	4,230	0.07%
2018/05/15	9	18.65	21	18.90	19.15	-12	3,882	-0.31%
2018/05/14	21	17.93	3	17.93	17.80	18	3,403	0.53%
2018/05/11	7	17.50	43	17.60	17.65	-36	3,007	-1.20%
2018/04/26	50	17.61	0	0.00	16.90	50	2,562	1.95%
2018/04/25	0	0.00	20	18.50	18.50	-20	2,422	-0.83%
2018/04/23	0	0.00	3	18.47	17.70	-3	2,103	-0.14%
2018/04/20	4	16.91	0	0.00	17.70	4	1,755	0.23%
2018/04/19	0	0.00	18	15.98	16.10	-18	1,439	-1.25%
2018/04/18	0	0.00	2	15.75	15.60	-2	1,266	-0.16%
2018/04/17	0	0.00	4	15.65	15.50	-4	1,258	-0.32%
2018/04/13	0	0.00	32	15.78	15.85	-32	1,289	-2.48%
2018/04/12	0	0.00	6	15.30	15.45	-6	1,281	-0.47%
2018/04/11	4	15.45	12	15.25	15.25	-8	1,279	-0.63%
2018/04/10	15	15.80	7	15.15	15.40	8	1,261	0.63%
2018/03/22	4	13.75	0	0.00	13.75	4	797	0.50%
2018/03/20	6	14.02	0	0.00	14.00	6	800	0.75%
2018/03/13	0	0.00	0.4	14.25	14.30	-0.4	806	-0.05%
2018/03/02	1	13.90	0	0.00	13.90	1	842	0.12%
2018/02/26	0.4	14.05	0	0.00	14.15	0.4	909	0.04%
2018/02/05	0.5	14.40	0	0.00	14.40	0.5	1,025	0.05%
2018/02/02	2	14.70	0	0.00	14.70	2	1,021	0.20%
2018/01/25	0	0.00	2	15.00	14.90	-2	1,025	-0.20%
2018/01/18	0	0.00	1	15.40	15.25	-1	1,014	-0.10%
2018/01/16	0	0.00	0.2	15.40	15.45	-0.2	1,014	-0.02%
2018/01/09	0	0.00	0	15.35	15.45	0	943	-0.01%
2018/01/08	1	15.25	0	0.00	15.40	1	932	0.11%