和益 (1709)-群益金鼎-瑞豐券商分點個股進出

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

和益

(1709)

可現股當沖

股價
20.00
漲跌
▲0.25
漲幅
+1.27%
成交量
737張
產業
上市化學類股▲1.19%
199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

和益 (1709)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/05/07	0.1	19.50	0	0.00	19.40	0.1	487	0.02%
2024/05/06	0	19.50	0	0.00	19.45	0	485	0.01%
2024/04/26	0	0.00	4	19.40	19.40	-4	475	-0.84%
2024/04/24	1	19.30	2	19.30	19.30	-1	473	-0.21%
2024/04/22	0	0.00	1	19.20	19.35	-1	485	-0.21%
2024/04/16	0	0.00	1	19.40	19.20	-1	470	-0.21%
2024/04/10	0	19.88	0	0.00	20.00	0	455	0.00%
2024/04/09	0	0.00	1	19.80	19.75	-1	449	-0.22%
2024/04/08	0	0.00	5	19.50	19.60	-5	445	-1.12%
2024/04/03	0.2	19.65	0	0.00	19.55	0.2	433	0.05%
2024/03/26	0	19.75	0	0.00	19.50	0	426	0.00%
2024/03/22	0.1	19.60	0	0.00	19.45	0.1	425	0.02%
2024/03/19	0.1	20.00	0	0.00	19.90	0.1	404	0.02%
2024/03/18	0.1	19.95	0.1	20.00	19.95	0	399	0.01%
2024/03/15	0	0.00	5	20.25	20.20	-5	388	-1.29%
2024/03/12	0	0.00	4	21.03	21.10	-4	358	-1.11%
2024/03/08	0	0.00	1	20.50	20.55	-1	338	-0.30%
2024/03/07	3	20.48	0	0.00	20.55	3	336	0.89%
2024/02/27	1	21.10	15	21.00	21.00	-14	331	-4.22%
2024/02/26	4	20.95	0	0.00	20.85	4	319	1.25%
2024/02/22	0	0.00	0.2	20.90	20.75	-0.2	305	-0.08%
2024/02/21	0	0.00	1	20.75	20.70	-1	308	-0.32%
2024/02/01	0	0.00	15	20.56	20.55	-15	337	-4.45%
2024/01/31	1	20.55	0	0.00	20.65	1	334	0.30%
2024/01/22	13	20.28	0	0.00	20.30	13	335	3.88%
2024/01/18	3	20.15	0	0.00	20.15	3	334	0.90%
2024/01/12	0	0.00	1	20.60	20.75	-1	330	-0.30%
2024/01/11	0	0.00	0.1	20.70	20.60	-0.1	335	-0.02%
2024/01/10	1	20.50	0	20.80	20.45	1	372	0.26%
2024/01/05	0	0.00	0	20.90	20.80	0	373	-0.01%
2024/01/03	1	20.80	0	0.00	20.85	1	378	0.26%
2024/01/02	0	0.00	1	20.85	20.85	-1	377	-0.27%
2023/12/27	0	0.00	10	20.91	20.95	-10	380	-2.63%
2023/12/19	0	0.00	5	21.01	20.90	-5	386	-1.29%
2023/12/08	0	0.00	1	21.00	20.95	-1	378	-0.26%
2023/11/30	0	20.90	0	0.00	20.85	0	383	0.00%
2023/11/28	0	0.00	2	20.80	20.80	-2	392	-0.51%
2023/11/22	0.2	20.58	0	0.00	20.50	0.2	429	0.03%
2023/11/14	0.3	20.05	0	0.00	20.00	0.3	558	0.05%
2023/11/13	5	20.15	0	0.00	20.05	5	558	0.89%
2023/11/08	0	20.75	0	0.00	20.85	0	589	0.00%
2023/11/01	0	0.00	10	20.55	20.55	-10	664	-1.51%
2023/10/31	10	20.48	0	0.00	20.50	10	674	1.48%
2023/10/18	80	20.92	0	0.00	20.15	80	742	10.77%
2023/10/13	0	0.00	1	21.30	21.35	-1	735	-0.14%
2023/10/05	0	0.00	1	21.15	21.20	-1	747	-0.13%
2023/09/28	0	21.25	0	0.00	21.15	0	760	0.00%
2023/09/25	0	21.25	1	21.15	21.15	-1	779	-0.13%
2023/09/08	0	0.00	10	21.10	21.05	-10	825	-1.21%
2023/09/07	0	0.00	10	21.00	21.00	-10	833	-1.20%
2023/09/06	0	0.00	10	21.10	21.00	-10	851	-1.17%
2023/08/30	0	0.00	10	21.05	21.15	-10	913	-1.09%
2023/08/29	1	20.80	0	0.00	20.75	1	913	0.11%
2023/08/25	5	21.95	0	0.00	21.95	5	903	0.55%
2023/08/24	2	21.80	0	0.00	21.90	2	929	0.22%
2023/08/23	1	23.95	0	0.00	23.90	1	883	0.11%
2023/08/18	10	24.00	0.5	24.10	24.00	9.5	861	1.10%
2023/08/16	0	0.00	1	23.90	23.95	-1	849	-0.12%
2023/08/15	2	24.10	0	0.00	24.05	2	852	0.23%
2023/08/11	0	0.00	0.1	24.70	24.50	-0.1	855	-0.01%
2023/08/10	0.1	24.80	0	0.00	24.70	0.1	928	0.01%
2023/08/04	1	25.20	0.1	25.30	25.20	0.9	966	0.09%
2023/08/01	2	25.35	0	0.00	25.35	2	1,013	0.20%
2023/07/31	0	0.00	0.1	25.50	25.35	-0.1	1,047	-0.01%
2023/07/26	0	0.00	0.2	25.25	25.10	-0.2	1,183	-0.02%
2023/07/21	0	0.00	5	25.20	25.00	-5	1,609	-0.31%
2023/07/18	0	0.00	0.1	25.05	25.00	-0.1	1,952	-0.01%
2023/07/17	4	24.90	2	24.88	24.90	2	1,957	0.10%
2023/07/14	2	24.55	0	0.00	24.70	2	1,976	0.10%
2023/07/10	10	24.65	0	0.00	24.60	10	2,082	0.48%
2023/07/05	0	0.00	5.2	24.75	24.85	-5.2	2,128	-0.24%
2023/07/03	10	24.65	0	0.00	24.75	10	2,140	0.47%
2023/06/30	0	0.00	0.1	24.70	24.65	-0.1	2,141	0.00%
2023/06/20	3	24.50	1	24.50	24.55	2	2,214	0.09%
2023/06/14	3	24.55	4	24.56	24.60	-1	2,346	-0.04%
2023/06/12	2	24.60	0	0.00	24.60	2	2,371	0.08%
2023/06/09	0.2	25.10	0	0.00	25.00	0.2	2,439	0.01%
2023/06/07	0	0.00	0.1	25.65	25.65	-0.1	2,510	0.00%
2023/06/05	0	0.00	1	25.40	25.55	-1	2,651	-0.04%
2023/06/02	0.3	25.43	0.5	25.45	25.40	-0.2	2,690	-0.01%
2023/06/01	1	25.20	0	0.00	25.35	1	2,704	0.04%
2023/05/30	1.2	25.15	0	0.00	24.90	1.2	2,739	0.04%
2023/05/29	3.1	25.20	0	0.00	25.20	3.1	2,787	0.11%
2023/05/26	3.1	25.24	0	0.00	25.20	3.1	2,808	0.11%
2023/05/24	2.1	25.55	0	0.00	25.60	2.1	2,861	0.07%
2023/05/22	3	25.40	0	0.00	25.40	3	2,958	0.10%
2023/05/18	0.1	25.35	0	0.00	25.25	0.1	2,959	0.00%
2023/05/16	18.2	25.30	0	0.00	25.25	18.2	2,929	0.62%
2023/05/10	0	0.00	10	26.60	26.70	-10	2,800	-0.36%
2023/05/09	14	26.09	0	0.00	26.00	14	2,764	0.51%
2023/05/08	10	26.40	0	0.00	26.40	10	2,731	0.37%
2023/05/05	1	27.00	0	0.00	26.70	1	2,701	0.04%
2023/05/03	4	27.01	0	0.00	26.95	4	2,661	0.15%
2023/05/02	5	27.05	4	27.14	27.15	1	2,619	0.04%
2023/04/28	5	26.75	0	0.00	26.60	5	2,540	0.20%
2023/04/27	8	26.74	1	27.30	26.70	7	2,473	0.28%
2023/04/26	3	25.60	0	0.00	26.60	3	2,232	0.13%
2023/04/24	1	26.60	1	26.90	26.80	0	1,969	0.00%
2023/04/21	1	25.60	0	0.00	25.25	1	1,743	0.06%
2023/04/20	0	0.00	1	25.60	25.50	-1	1,724	-0.06%
2023/04/18	2	26.10	0	0.00	26.10	2	1,687	0.12%
2023/04/17	0	0.00	4	26.05	26.00	-4	1,657	-0.24%
2023/04/14	1	25.95	0	0.00	25.85	1	1,636	0.06%
2023/04/13	15	25.85	0	0.00	25.95	15	1,620	0.93%
2023/03/24	0	0.00	1	25.40	25.40	-1	1,473	-0.07%
2023/03/16	5	24.38	0	0.00	24.30	5	1,331	0.38%
2023/03/14	1	24.50	0	0.00	24.25	1	1,307	0.08%
2023/03/10	0	0.00	2	24.60	24.40	-2	1,139	-0.18%
2023/03/09	0	0.00	2	25.15	24.90	-2	1,129	-0.18%
2023/03/08	1	25.30	0	0.00	25.40	1	1,130	0.09%
2023/03/07	1	24.75	0	0.00	25.30	1	1,031	0.10%
2023/03/06	2	24.75	1	24.70	24.70	1	981	0.10%
2023/03/01	1	24.80	2	24.68	24.80	-1	924	-0.11%
2023/02/24	1	24.65	1	24.40	24.30	0	847	0.00%
2023/02/23	2	24.55	3	24.35	24.45	-1	810	-0.12%
2023/02/22	1	23.85	0	0.00	24.45	1	765	0.13%
2023/02/21	2	23.83	0	0.00	23.85	2	738	0.27%
2023/02/20	3	24.08	1	24.35	24.15	2	726	0.28%
2023/02/16	1	23.05	0	0.00	23.05	1	677	0.15%
2023/02/08	3	23.12	0	0.00	23.05	3	698	0.43%
2023/02/01	0	0.00	1	23.20	23.30	-1	705	-0.14%
2022/12/22	0	0.00	30	22.55	22.45	-30	856	-3.50%
2022/12/15	0	0.00	1	23.00	22.95	-1	898	-0.11%
2022/12/14	0	0.00	3	22.73	22.95	-3	897	-0.33%
2022/12/13	0	0.00	1	22.50	22.45	-1	886	-0.11%
2022/12/12	1	22.50	0	0.00	22.50	1	894	0.11%
2022/12/09	0	0.00	3	22.92	22.85	-3	896	-0.33%
2022/12/01	0	0.00	1	23.15	23.25	-1	935	-0.11%
2022/11/30	1	23.15	1	23.25	23.15	0	936	0.00%
2022/11/29	1	22.60	0	0.00	22.70	1	896	0.11%
2022/11/25	1	22.80	0	0.00	22.60	1	976	0.10%
2022/11/24	1	22.65	0	0.00	22.60	1	1,018	0.10%
2022/11/23	1	22.65	0.2	23.50	22.60	0.8	1,051	0.08%
2022/11/17	0.2	22.75	0	0.00	22.75	0.2	1,181	0.02%
2022/11/10	1	21.40	0	0.00	21.35	1	1,249	0.08%
2022/11/03	1	20.70	0	0.00	20.85	1	1,370	0.07%
2022/11/01	1	20.70	0	0.00	20.75	1	1,382	0.07%
2022/10/24	0	0.00	1	20.70	20.40	-1	1,429	-0.07%
2022/10/20	1	20.45	0	0.00	20.45	1	1,439	0.07%
2022/10/19	0	20.65	7	20.52	20.50	-7	1,459	-0.48%
2022/10/14	0	0.00	1	21.20	21.15	-1	1,497	-0.07%
2022/10/13	1	21.00	0.1	21.15	20.65	0.9	1,501	0.06%
2022/10/11	0	21.70	0	0.00	21.60	0	1,498	0.00%
2022/10/07	1	22.61	0	0.00	22.50	1	1,492	0.07%
2022/09/28	0	22.69	0	0.00	21.90	0	1,653	0.00%
2022/09/26	0	22.99	0	0.00	22.50	0	1,664	0.00%
2022/09/23	0	24.50	0	0.00	23.55	0	1,678	0.00%
2022/09/22	0	0.00	1	23.60	23.80	-1	1,689	-0.06%
2022/09/20	0	24.30	3	24.10	24.05	-3	1,691	-0.18%
2022/09/19	0	24.10	0	0.00	24.05	0	1,701	0.00%
2022/09/15	1	24.70	0	0.00	24.55	1	1,706	0.06%
2022/09/14	0	24.70	0	0.00	24.55	0	1,713	0.00%
2022/09/13	0	0.00	4	25.17	25.05	-4	1,727	-0.23%
2022/09/12	0	0.00	1	25.10	25.15	-1	1,754	-0.06%
2022/09/07	0	0.00	1	23.90	23.95	-1	1,760	-0.06%
2022/09/06	3	23.77	0	0.00	23.75	3	1,766	0.17%
2022/09/05	1	24.30	0	0.00	24.25	1	1,768	0.06%
2022/09/02	4	24.69	1	25.00	24.55	3	1,776	0.17%
2022/09/01	4	24.95	1	25.20	25.15	3	1,776	0.17%
2022/08/31	5	24.80	0	0.00	24.80	5	1,730	0.29%
2022/08/29	0	24.00	0	0.00	24.20	0	1,661	0.00%
2022/08/25	0	24.15	0	0.00	23.95	0	1,672	0.00%
2022/08/24	2	24.33	0	0.00	24.15	2	1,657	0.12%
2022/08/23	2	26.03	1	26.10	26.10	1	1,594	0.06%
2022/08/17	1	26.00	0	0.00	25.90	1	1,520	0.07%
2022/08/15	0	26.00	20	26.03	25.90	-20	1,541	-1.30%
2022/08/12	5	25.60	8	25.60	25.50	-3	1,531	-0.20%
2022/08/05	5	23.95	0	0.00	24.05	5	1,576	0.32%
2022/08/03	2	23.80	0	0.00	23.85	2	1,660	0.12%
2022/08/02	10	24.00	0	0.00	24.05	10	1,712	0.58%
2022/08/01	3	24.40	0	0.00	24.50	3	1,743	0.17%
2022/07/29	0	0.00	2	24.20	24.20	-2	1,769	-0.11%
2022/07/28	0	0.00	1	24.10	24.00	-1	1,800	-0.06%
2022/07/26	1	23.95	0	0.00	23.95	1	1,838	0.05%
2022/07/14	0	0.00	2	22.10	22.30	-2	2,350	-0.09%
2022/07/13	0	0.00	1	21.50	22.30	-1	2,567	-0.04%
2022/07/12	1	21.05	1	21.55	21.05	0	3,064	0.00%
2022/07/11	0	0.00	8	22.19	22.15	-8	3,406	-0.23%
2022/07/07	0	0.00	1	22.45	22.45	-1	3,628	-0.03%
2022/07/06	1	22.25	0	0.00	22.15	1	3,734	0.03%
2022/07/05	0	0.00	1	22.90	23.05	-1	4,133	-0.02%
2022/07/01	1	22.85	0	0.00	22.70	1	4,485	0.02%
2022/06/23	1	23.60	2	24.15	23.85	-1	6,082	-0.02%
2022/06/22	1	24.00	4	23.89	23.85	-3	6,304	-0.05%
2022/06/20	0	0.00	10	23.55	23.50	-10	6,905	-0.14%
2022/06/13	1	25.50	0	0.00	25.40	1	8,669	0.01%
2022/06/09	2	25.45	0	0.00	25.45	2	9,561	0.02%
2022/06/01	0	0.00	1	25.85	25.70	-1	10,221	-0.01%
2022/05/26	1	25.50	0	0.00	25.60	1	10,953	0.01%
2022/05/25	0	0.00	1	25.70	25.80	-1	11,058	-0.01%
2022/05/18	0	0.00	4	25.85	25.90	-4	12,761	-0.03%
2022/05/13	0	0.00	5	24.45	24.60	-5	15,854	-0.03%
2022/05/12	0	0.00	1	24.40	23.85	-1	16,588	-0.01%
2022/05/11	2	24.68	0	0.00	24.60	2	16,758	0.01%
2022/05/10	1	25.35	0	0.00	25.30	1	16,739	0.01%
2022/05/09	6	26.08	9	26.09	25.90	-3	16,780	-0.02%
2022/05/05	1	26.55	0	0.00	26.60	1	16,753	0.01%
2022/05/03	0	0.00	2	25.95	26.35	-2	16,755	-0.01%
2022/04/29	1	26.20	5	26.41	26.15	-4	16,743	-0.02%
2022/04/28	15	26.40	15	26.50	26.25	0	16,756	0.00%
2022/04/27	10	25.94	9	25.90	25.90	1	16,691	0.01%
2022/04/26	0	0.00	5	26.40	26.40	-5	16,707	-0.03%
2022/04/25	5	26.78	1	26.85	26.55	4	16,661	0.02%
2022/04/22	3	27.82	1	27.55	27.65	2	16,577	0.01%
2022/04/21	2	28.10	0	0.00	27.70	2	16,560	0.01%
2022/04/20	5	27.81	0	0.00	27.75	5	16,603	0.03%
2022/04/19	7	28.26	21	28.27	28.00	-14	16,555	-0.08%
2022/04/18	21	29.65	13	29.23	28.90	8	16,487	0.05%
2022/04/15	91	28.95	70	28.68	28.90	21	16,118	0.13%
2022/04/14	12	27.70	20	28.56	28.80	-8	16,219	-0.05%
2022/04/13	2	27.75	0	0.00	27.75	2	16,489	0.01%
2022/04/12	6	27.65	2	27.60	27.55	4	16,625	0.02%
2022/04/11	25	28.79	51	28.94	28.40	-26	16,622	-0.16%
2022/04/08	8	28.14	42	28.30	28.25	-34	16,403	-0.21%
2022/04/07	23	27.64	0	0.00	27.30	23	16,182	0.14%
2022/04/06	14	28.32	37	28.30	28.30	-23	16,099	-0.14%
2022/04/01	6	27.77	4	27.60	27.85	2	16,022	0.01%
2022/03/31	27	28.08	41	28.00	27.70	-14	15,969	-0.09%
2022/03/30	61	28.20	63	28.35	28.05	-2	15,845	-0.01%
2022/03/29	19	29.07	22	29.04	28.90	-3	15,773	-0.02%
2022/03/28	174	29.20	127	29.02	29.40	47	15,449	0.30%	大買/大賣/
2022/03/25	6	28.60	12	28.53	28.35	-6	15,009	-0.04%
2022/03/24	19	28.69	11	28.90	28.15	8	14,777	0.05%
2022/03/23	8	28.31	2	28.55	28.50	6	14,377	0.04%
2022/03/22	51	28.53	47	28.70	28.80	4	14,193	0.03%
2022/03/21	25	28.31	13	28.32	27.90	12	13,795	0.09%
2022/03/18	20	28.91	60	28.92	29.00	-40	13,174	-0.30%
2022/03/17	4	26.85	4	26.90	27.00	0	12,639	0.00%
2022/03/16	28	26.61	5	26.31	26.30	23	12,560	0.18%
2022/03/15	32	27.28	2	27.55	26.55	30	12,409	0.24%
2022/03/14	12	28.58	36	28.22	28.75	-24	12,021	-0.20%
2022/03/11	26	27.42	0	0.00	27.10	26	11,531	0.23%
2022/03/10	0	0.00	1	26.75	26.90	-1	11,272	-0.01%
2022/03/09	0	0.00	1	26.40	26.40	-1	11,196	-0.01%
2022/03/08	2	25.98	0	0.00	25.95	2	11,164	0.02%
2022/03/07	15.1	26.34	0	0.00	26.30	15.1	11,070	0.14%
2022/03/04	31	28.23	18	28.41	27.80	13	10,987	0.12%
2022/03/03	3	28.65	5	28.50	27.80	-2	10,798	-0.02%
2022/03/02	2	27.80	0	0.00	28.00	2	10,618	0.02%
2022/02/25	14	28.25	14	28.53	27.95	0	10,541	0.00%
2022/02/24	48	28.49	21	28.48	27.70	27	10,519	0.26%
2022/02/23	4	29.09	14	29.20	29.90	-10	10,238	-0.10%
2022/02/22	22	29.38	5	29.34	29.00	17	10,083	0.17%
2022/02/21	28	29.42	24	29.64	29.50	4	9,840	0.04%
2022/02/18	20	30.87	20	31.19	30.65	0	9,704	0.00%
2022/02/17	17	31.10	37	30.94	32.15	-20	9,224	-0.22%
2022/02/16	66	30.00	61	30.11	30.40	5	8,476	0.06%
2022/02/15	59	28.14	66	28.03	28.90	-7	7,102	-0.10%
2022/02/14	48	25.88	17	26.44	26.30	31	6,497	0.48%
2022/02/11	0	0.00	1	25.15	25.10	-1	5,914	-0.02%
2022/02/09	10	24.00	10	24.14	23.95	0	5,808	0.00%
2022/01/25	3	22.30	0	0.00	22.25	3	5,837	0.05%
2022/01/21	0	0.00	8	23.90	23.15	-8	5,938	-0.13%
2022/01/20	1	24.00	8	24.10	23.95	-7	5,928	-0.12%
2022/01/19	2	24.75	1	24.30	24.15	1	5,936	0.02%
2022/01/18	1	24.70	0	0.00	24.55	1	5,886	0.02%
2022/01/14	8	24.25	0	0.00	24.40	8	6,119	0.13%
2022/01/12	0	0.00	4	24.28	24.50	-4	6,463	-0.06%
2022/01/11	0	0.00	2	24.80	23.95	-2	6,844	-0.03%
2022/01/10	1	25.60	0	0.00	25.40	1	6,806	0.01%
2022/01/07	6	26.19	5	26.17	26.30	1	6,851	0.01%
2022/01/06	9	25.71	37	25.52	25.60	-28	7,269	-0.39%
2022/01/05	1	24.60	2	24.75	24.60	-1	6,989	-0.01%
2022/01/04	1	23.95	0	0.00	23.85	1	6,813	0.01%
2022/01/03	5	24.10	13	24.08	24.40	-8	6,696	-0.12%
2021/12/30	2	23.00	5	23.10	23.10	-3	6,508	-0.05%
2021/12/29	3	22.93	0	0.00	23.00	3	6,492	0.05%
2021/12/28	5	22.95	0	0.00	22.95	5	6,464	0.08%
2021/12/24	0	0.00	2	22.45	22.55	-2	6,391	-0.03%
2021/12/23	1	23.10	0	0.00	22.30	1	6,423	0.02%
2021/12/22	4	22.55	5	22.45	22.45	-1	6,286	-0.02%
2021/12/20	2	21.95	0	0.00	21.90	2	6,056	0.03%
2021/12/17	0	0.00	1	21.80	21.75	-1	6,084	-0.02%
2021/12/15	0	0.00	1	21.75	21.75	-1	6,830	-0.01%
2021/12/14	2	22.00	0	0.00	21.60	2	6,877	0.03%
2021/12/10	0	0.00	3	21.95	22.15	-3	7,517	-0.04%
2021/12/09	0	0.00	7	21.85	21.85	-7	7,619	-0.09%
2021/12/07	4	22.18	0	0.00	22.15	4	7,624	0.05%
2021/12/06	5	22.42	0	0.00	22.40	5	7,585	0.07%
2021/12/02	2	22.80	0	0.00	22.60	2	7,549	0.03%
2021/11/29	0	0.00	9	23.18	23.70	-9	7,437	-0.12%
2021/11/26	0	0.00	3	23.40	23.35	-3	7,391	-0.04%
2021/11/19	1	24.30	1	24.10	23.60	0	7,026	0.00%
2021/11/17	0	0.00	31	23.97	24.00	-31	6,914	-0.45%
2021/11/16	0	0.00	2	22.85	22.80	-2	6,720	-0.03%
2021/11/15	0	0.00	2	22.55	22.80	-2	6,645	-0.03%
2021/11/12	1	23.00	2	22.55	22.90	-1	6,554	-0.02%
2021/11/11	12	22.08	27	22.14	22.15	-15	6,380	-0.24%
2021/11/10	2	21.68	23	21.70	21.80	-21	6,251	-0.34%
2021/11/09	5	21.07	4	21.10	21.20	1	6,077	0.02%
2021/11/08	0	0.00	15	21.11	20.80	-15	6,013	-0.25%
2021/11/05	4	20.71	2	21.00	20.85	2	6,017	0.03%
2021/11/04	0	0.00	3	20.75	20.40	-3	5,938	-0.05%
2021/11/03	3	20.42	0	0.00	20.35	3	5,899	0.05%
2021/11/01	3	20.40	0	0.00	20.75	3	5,837	0.05%
2021/10/29	3	20.48	0	0.00	20.40	3	5,718	0.05%
2021/10/28	2	20.55	2	20.58	20.55	0	5,682	0.00%
2021/10/27	2	20.65	0	0.00	20.70	2	5,656	0.04%
2021/10/26	2	20.70	1	20.90	20.75	1	5,627	0.02%
2021/10/25	10	21.20	1	21.25	21.10	9	5,572	0.16%
2021/10/22	11	20.83	2	21.10	20.50	9	5,447	0.17%
2021/10/21	10	21.37	1	21.50	21.50	9	5,339	0.17%
2021/10/20	70	22.09	30	22.05	21.85	40	5,212	0.77%
2021/10/19	17	21.35	13	21.50	21.75	4	4,912	0.08%
2021/10/18	5	20.27	7	20.61	20.70	-2	4,485	-0.04%
2021/10/15	19	20.38	46	20.50	20.40	-27	4,393	-0.61%
2021/10/14	50	21.34	9.9	21.75	20.30	40.1	4,190	0.96%
2021/10/13	0	0.00	16	20.79	20.90	-16	3,322	-0.48%
2021/10/07	0	0.00	1	20.10	20.00	-1	3,168	-0.03%
2021/09/30	1	20.75	0	0.00	20.45	1	3,432	0.03%
2021/09/28	2	19.90	0	0.00	19.95	2	3,499	0.06%
2021/09/27	2	20.00	0	0.00	19.95	2	3,566	0.06%
2021/09/24	0	0.00	7	19.79	19.70	-7	3,799	-0.18%
2021/09/23	2	20.08	0	0.00	19.95	2	3,817	0.05%
2021/09/22	12	20.20	4	20.36	20.15	8	3,788	0.21%
2021/09/17	0	0.00	1.2	20.35	20.10	-1.2	3,133	-0.04%
2021/09/16	3	20.78	2	20.10	20.80	1	3,160	0.03%
2021/09/15	23	21.05	13	21.53	20.60	10	3,051	0.33%
2021/09/14	0	0.00	23	20.22	20.65	-23	2,564	-0.90%
2021/09/13	2	20.00	0	0.00	19.70	2	2,522	0.08%
2021/09/09	0	0.00	2	18.75	18.90	-2	2,567	-0.08%
2021/08/27	0	0.00	5	19.20	19.15	-5	5,041	-0.10%
2021/08/25	1	19.40	0	0.00	19.30	1	5,197	0.02%
2021/08/20	7	19.81	0	0.00	19.90	7	5,386	0.13%
2021/08/18	7	19.84	0	0.00	20.10	7	5,356	0.13%
2021/08/17	0	0.00	3	20.20	19.90	-3	5,367	-0.06%
2021/08/13	2	20.20	0	0.00	20.10	2	5,361	0.04%
2021/08/12	0	0.00	5	20.05	20.25	-5	5,357	-0.09%
2021/08/11	0	0.00	5	19.85	19.75	-5	5,354	-0.09%
2021/08/04	1	21.15	0	0.00	21.15	1	5,462	0.02%
2021/07/29	0	0.00	2	20.75	21.05	-2	5,547	-0.04%
2021/07/28	0	0.00	10	20.80	20.65	-10	5,584	-0.18%
2021/07/23	0	0.00	2	21.05	21.35	-2	5,684	-0.04%
2021/07/21	2	21.00	0	0.00	20.90	2	5,724	0.03%
2021/07/14	1	20.80	2	20.45	20.75	-1	5,775	-0.02%
2021/07/13	20	20.95	0	0.00	20.60	20	5,822	0.34%
2021/07/12	2	21.35	0.1	21.40	21.35	1.9	5,786	0.03%
2021/07/08	0	0.00	15	21.60	21.50	-15	5,767	-0.26%
2021/07/07	0	0.00	15	21.45	21.35	-15	5,850	-0.26%
2021/07/06	17	21.81	1	21.40	21.85	16	5,805	0.28%
2021/07/05	0	0.00	0	20.90	21.00	0	5,714	0.00%
2021/07/02	1	21.20	1	21.15	21.15	0	5,695	0.00%
2021/07/01	2	21.63	1	21.30	21.60	1	5,641	0.02%
2021/06/30	1	21.05	10	21.00	20.90	-9	5,401	-0.17%
2021/06/28	3	21.00	1	21.00	21.00	2	5,325	0.04%
2021/06/25	8	20.94	0	0.00	21.00	8	5,286	0.15%
2021/06/23	5	20.40	1	20.40	20.50	4	5,229	0.08%
2021/06/21	0	0.00	2	20.05	20.15	-2	5,123	-0.04%
2021/06/18	5	20.30	0	0.00	20.25	5	5,127	0.10%
2021/06/17	0	0.00	10.1	20.60	20.80	-10.1	5,159	-0.20%
2021/06/16	0	0.00	0.1	20.25	20.30	-0.1	5,111	0.00%
2021/06/15	2	20.75	1	21.20	20.80	1	5,047	0.02%
2021/06/11	13	20.82	0	0.00	20.75	13	4,982	0.26%
2021/06/09	9	20.52	0	0.00	20.55	9	4,749	0.19%
2021/06/08	16	21.80	22	21.72	21.65	-6	4,529	-0.13%
2021/06/07	69	22.91	35	22.57	22.70	34	4,236	0.80%
2021/06/04	21	20.71	16.7	20.84	21.50	4.4	3,099	0.14%
2021/06/02	10	19.20	10	19.15	19.25	0	2,624	0.00%
2021/05/31	0	0.00	18	18.71	18.90	-18	2,405	-0.75%
2021/05/26	5	17.60	0	0.00	17.75	5	2,234	0.22%
2021/05/25	0	0.00	5	17.80	17.75	-5	2,228	-0.22%
2021/05/21	0	0.00	1	17.55	17.50	-1	2,202	-0.05%
2021/05/20	5	17.40	0	0.00	17.45	5	2,196	0.23%
2021/05/17	5	16.15	5	16.45	16.40	0	2,141	0.00%
2021/05/14	2	16.65	20	16.74	16.80	-18	2,091	-0.86%
2021/05/13	2	17.08	0	0.00	16.90	2	2,060	0.10%
2021/05/12	18	17.40	2	16.95	17.10	16	2,013	0.79%
2021/05/11	1	18.70	5	18.50	18.25	-4	1,943	-0.21%
2021/05/10	14	18.80	2	18.65	18.80	12	1,908	0.63%
2021/05/07	2	18.20	0	0.00	18.55	2	1,882	0.11%
2021/05/05	0	0.00	3	18.55	18.30	-3	1,833	-0.16%
2021/05/03	0	0.00	4	19.05	18.95	-4	1,742	-0.23%
2021/04/29	7	18.82	0	0.00	18.95	7	1,708	0.41%
2021/04/28	10	18.70	2	19.00	19.10	8	1,641	0.49%
2021/04/26	2	18.40	0	0.00	18.45	2	1,541	0.13%
2021/04/23	0	0.00	1	18.50	18.35	-1	1,523	-0.07%
2021/04/21	0	0.00	5	18.44	18.70	-5	1,442	-0.35%
2021/04/20	0	0.00	3	18.45	18.50	-3	1,409	-0.21%
2021/04/15	0	0.00	2	17.55	17.70	-2	1,295	-0.15%
2021/04/14	1	17.45	0	0.00	17.40	1	1,264	0.08%
2021/04/13	3	18.30	6	17.90	18.30	-3	1,180	-0.25%
2021/04/12	2	17.60	0	0.00	17.80	2	1,067	0.19%
2021/04/07	5	16.80	5	16.95	17.05	0	1,138	0.00%
2021/04/06	1	16.80	0	0.00	16.80	1	1,287	0.08%
2021/04/01	0	0.00	9.5	16.79	16.75	-9.5	1,303	-0.73%
2021/03/26	1	16.70	4	16.65	16.65	-3	1,309	-0.23%
2021/03/25	0	0.00	4	16.55	16.50	-4	1,295	-0.31%
2021/03/24	10	16.05	10	16.25	16.25	0	1,272	0.00%
2021/03/23	0	0.00	100	16.15	16.15	-100	1,257	-7.95%
2021/03/22	14	16.16	14	16.15	16.20	0	1,227	0.00%
2021/03/19	10	15.10	0	0.00	15.20	10	1,176	0.85%
2021/03/18	0	0.00	9	15.02	15.05	-9	1,174	-0.77%
2021/03/17	2	15.00	0	0.00	15.00	2	1,188	0.17%
2021/03/16	0	0.00	13.3	14.95	15.05	-13.3	1,210	-1.10%
2021/03/11	0	0.00	10	14.85	14.85	-10	1,216	-0.82%
2021/03/10	10	14.70	0	0.00	14.65	10	1,227	0.81%
2021/03/08	0	0.00	10	14.80	14.70	-10	1,222	-0.82%
2021/03/03	0	0.00	21	14.53	14.60	-21	1,224	-1.72%
2021/02/26	10	14.53	0	0.00	14.55	10	1,249	0.80%
2021/02/23	10	14.65	20	14.68	14.70	-10	1,261	-0.79%
2021/02/22	10	14.55	21	14.65	14.65	-11	1,249	-0.88%
2021/02/17	0	0.00	1	14.35	14.30	-1	1,247	-0.08%
2021/02/05	0	0.00	1	14.15	14.15	-1	1,258	-0.08%
2021/01/29	4	14.00	0	0.00	14.00	4	1,281	0.31%
2021/01/28	5	14.10	0	0.00	14.15	5	1,273	0.39%
2021/01/22	0.1	14.10	0	0.00	14.10	0.1	1,268	0.01%
2021/01/20	10	14.35	0	0.00	14.20	10	1,268	0.79%
2021/01/19	10	14.55	0	0.00	14.55	10	1,260	0.79%
2021/01/18	0	0.00	6	14.30	14.45	-6	1,280	-0.47%
2021/01/07	0	0.00	5	15.30	15.30	-5	1,297	-0.39%
2021/01/06	0	0.00	2	15.15	15.05	-2	1,295	-0.15%
2021/01/05	0	0.00	2	15.40	15.65	-2	1,263	-0.16%
2020/12/31	14	15.80	0	0.00	15.60	14	1,236	1.13%
2020/12/30	8	16.18	0	0.00	16.30	8	1,168	0.68%
2020/12/29	4	16.93	20	16.70	17.00	-16	1,091	-1.47%
2020/12/28	0	0.00	5	16.00	16.00	-5	908	-0.55%
2020/12/24	0	0.00	3	15.70	15.70	-3	860	-0.35%
2020/12/22	15	15.65	0	0.00	15.10	15	829	1.81%
2020/12/21	85	15.40	16	15.37	15.45	69	815	8.46%
2020/12/18	0	0.00	10	15.30	15.20	-10	808	-1.24%
2020/12/16	0	0.00	1	15.35	15.35	-1	803	-0.12%
2020/12/11	20	15.00	0	0.00	14.90	20	738	2.71%
2020/12/10	0	0.00	6	14.93	14.90	-6	724	-0.83%
2020/12/09	0	0.00	0.7	14.60	14.70	-0.7	700	-0.09%
2020/12/08	2	14.60	0	0.00	14.65	2	703	0.28%
2020/12/03	0	0.00	2	14.60	14.65	-2	688	-0.29%
2020/12/02	1	14.70	0	0.00	14.75	1	711	0.14%
2020/11/17	3	14.40	0	0.00	14.40	3	768	0.39%
2020/11/13	0	0.00	2	14.48	14.30	-2	851	-0.23%
2020/10/29	2	14.00	0	0.00	14.00	2	1,344	0.15%
2020/10/28	3	14.15	0	0.00	14.15	3	1,368	0.22%
2020/10/23	0	0.00	20	14.46	14.85	-20	1,357	-1.47%
2020/10/22	0	0.00	3	14.03	14.50	-3	1,282	-0.23%
2020/10/21	0	0.00	2	13.80	13.85	-2	1,260	-0.16%
2020/10/12	0	0.00	5	13.90	13.85	-5	1,308	-0.38%
2020/10/08	2.1	13.60	0	0.00	13.65	2.1	1,331	0.16%
2020/09/25	0	0.00	5	13.55	13.35	-5	1,535	-0.33%
2020/09/24	6	13.48	0	0.00	13.45	6	1,540	0.39%
2020/09/23	10	13.98	0	0.00	13.90	10	1,529	0.65%
2020/09/22	4	14.05	1	14.00	14.05	3	1,526	0.20%
2020/09/08	0	0.00	1	14.60	14.60	-1	1,489	-0.07%
2020/09/07	0	0.00	7	14.54	14.55	-7	1,488	-0.47%
2020/09/02	2	14.75	5	14.35	14.55	-3	1,456	-0.21%
2020/08/31	2	14.25	0	0.00	14.25	2	1,418	0.14%
2020/08/28	0	0.00	5	14.10	14.10	-5	1,423	-0.35%
2020/08/26	5	14.00	0	0.00	14.15	5	1,428	0.35%
2020/08/24	1	14.35	0	0.00	14.45	1	1,448	0.07%
2020/08/21	0	0.00	5	14.30	14.40	-5	1,728	-0.29%
2020/08/20	0	0.00	112	14.06	14.15	-112	1,858	-6.03%	大賣/鉅額交易
2020/08/19	104	14.80	0	0.00	14.65	104	1,829	5.69%	大買/鉅額交易
2020/08/17	20	14.70	0	0.00	14.65	20	1,774	1.13%
2020/08/13	0	0.00	100	14.20	14.20	-100	1,747	-5.72%
2020/08/11	10	14.69	180	14.58	14.25	-170	1,717	-9.90%	大賣/鉅額交易
2020/08/10	19	15.39	9	15.45	15.45	10	1,596	0.63%
2020/08/07	1.9	13.98	4	14.00	14.05	-2.1	1,376	-0.15%
2020/08/05	2	13.95	0	0.00	13.95	2	1,338	0.15%
2020/08/04	100	13.95	0	0.00	14.00	100	1,344	7.44%
2020/08/03	7	13.99	0	0.00	14.00	7	1,348	0.52%
2020/07/30	0	0.00	1	13.90	13.85	-1	1,360	-0.07%
2020/07/29	5	13.52	0	0.00	13.55	5	1,349	0.37%
2020/07/27	8	13.41	0	0.00	13.35	8	1,360	0.59%
2020/07/21	6	13.86	0	0.00	13.90	6	1,371	0.44%
2020/07/16	5	14.00	0	0.00	13.85	5	1,359	0.37%
2020/07/13	0	0.00	6	13.70	13.75	-6	1,262	-0.48%
2020/06/23	4	13.30	0	0.00	13.30	4	1,342	0.30%
2020/06/22	5	13.45	0	0.00	13.45	5	1,346	0.37%
2020/06/11	2	13.20	0	0.00	13.15	2	1,448	0.14%
2020/05/28	13	14.07	12	15.17	13.35	1	2,056	0.05%
2020/05/27	0	0.00	2	14.20	14.65	-2	2,012	-0.10%
2020/05/26	0	0.00	2	13.40	13.35	-2	1,907	-0.10%
2020/05/25	0	0.00	1	13.25	13.15	-1	1,907	-0.05%
2020/05/19	25	13.20	0	0.00	13.10	25	1,992	1.25%
2020/05/15	1	12.65	0	0.00	12.80	1	2,012	0.05%
2020/05/14	1	13.15	5	13.01	12.85	-4	2,040	-0.20%
2020/05/13	35	12.67	0	0.00	12.70	35	2,025	1.73%
2020/05/11	4	12.68	0	0.00	12.80	4	2,036	0.20%
2020/05/08	0	0.00	40	13.13	13.05	-40	2,028	-1.97%
2020/05/07	20	13.15	0	0.00	13.10	20	2,023	0.99%
2020/05/06	6	13.05	0	0.00	12.95	6	2,012	0.30%
2020/05/05	20	12.56	0	0.00	12.60	20	1,978	1.01%
2020/05/04	14	12.61	0	0.00	12.65	14	1,970	0.71%
2020/04/27	3	12.60	0	0.00	12.60	3	1,971	0.15%
2020/04/24	5	12.45	0	0.00	12.50	5	1,962	0.25%
2020/04/21	6	12.10	0	0.00	12.05	6	1,940	0.31%
2020/04/20	3	12.30	0	0.00	12.45	3	1,932	0.16%
2020/04/17	0	0.00	15	12.55	12.40	-15	1,928	-0.78%
2020/04/15	5	12.58	0	0.00	12.60	5	1,891	0.26%
2020/04/09	9	12.43	0	0.00	12.35	9	1,854	0.49%
2020/03/25	5	11.10	0	0.00	11.40	5	1,642	0.30%
2020/03/19	5	10.07	0	0.00	10.00	5	1,595	0.31%
2020/03/17	2	11.50	0	0.00	11.35	2	1,527	0.13%
2020/03/13	10	11.75	0	0.00	12.00	10	1,480	0.68%
2020/03/12	5	13.00	0	0.00	13.05	5	1,403	0.36%
2020/03/11	1	13.90	0	0.00	13.55	1	1,349	0.07%
2020/03/10	1	14.10	2	13.90	14.00	-1	1,299	-0.08%
2020/03/09	12	15.43	9	16.06	15.10	3	1,205	0.25%
2020/03/06	4	15.55	0	0.00	15.70	4	1,038	0.39%
2020/03/05	5	15.75	0	0.00	15.80	5	995	0.50%
2020/03/04	1	16.05	1	16.45	16.05	0	957	0.00%
2020/03/03	3	16.15	0	0.00	16.10	3	872	0.34%
2020/03/02	0	0.00	37	16.19	16.50	-37	765	-4.83%
2020/02/24	0	0.00	3	14.92	14.80	-3	433	-0.69%
2020/02/21	1	14.50	4	14.30	14.55	-3	376	-0.80%
2020/02/20	0	0.00	1	14.15	14.10	-1	349	-0.29%
2020/02/19	5	13.90	1	14.20	14.05	4	341	1.17%
2020/02/18	5.3	14.33	3.1	14.16	14.05	2.2	336	0.64%
2020/02/17	6	13.90	2	13.93	13.90	4	312	1.28%
2020/02/13	0	0.00	1	13.25	13.25	-1	268	-0.37%
2020/02/12	0	0.00	3	13.25	13.25	-3	265	-1.13%
2020/02/07	0	0.00	11	13.00	12.95	-11	246	-4.47%
2020/02/06	0	0.00	26	12.80	12.80	-26	239	-10.85%
2020/02/04	1	12.70	0	0.00	12.75	1	237	0.42%
2020/01/31	0.9	12.95	0	0.00	13.00	0.9	227	0.39%
2020/01/17	15	13.10	0	0.00	13.05	15	202	7.39%
2020/01/10	0.1	12.75	0	0.00	12.75	0.1	214	0.03%
2020/01/07	0.2	12.75	0	0.00	12.75	0.2	221	0.07%
2019/12/30	0.8	12.85	0	0.00	12.90	0.8	215	0.37%
2019/12/25	10	12.95	0	0.00	12.95	10	217	4.61%
2019/12/24	3	12.95	0	0.00	12.95	3	219	1.37%
2019/12/19	0.1	12.90	0	0.00	12.90	0.1	235	0.05%
2019/12/17	0.1	12.95	0	0.00	12.95	0.1	234	0.02%
2019/12/06	0	0.00	1	13.05	13.10	-1	238	-0.42%
2019/12/05	0	0.00	3	13.00	13.00	-3	236	-1.27%
2019/11/13	1.8	13.08	0	0.00	13.15	1.8	271	0.66%
2019/11/12	0.2	13.10	0	0.00	13.20	0.2	276	0.07%
2019/11/11	1.2	13.18	0	0.00	13.15	1.2	282	0.42%
2019/11/08	0.1	13.25	0	0.00	13.30	0.1	282	0.04%
2019/11/07	2	13.35	0	0.00	13.35	2	282	0.71%
2019/10/21	0	0.00	5.2	12.80	12.80	-5.2	264	-1.96%
2019/10/04	2	12.75	0	0.00	12.80	2	305	0.66%
2019/09/10	0.2	13.00	0	0.00	12.75	0.2	409	0.05%
2019/09/05	1	12.80	0	0.00	12.80	1	409	0.24%
2019/08/30	0	0.00	0.2	12.60	12.70	-0.2	423	-0.04%
2019/07/10	0	0.00	5	13.75	13.70	-5	348	-1.43%
2019/07/04	0	0.00	10	13.73	13.70	-10	332	-3.01%
2019/06/12	0	0.00	5	13.40	13.35	-5	338	-1.48%
2019/06/11	0	0.00	5	13.35	13.35	-5	336	-1.48%
2019/06/04	5	13.63	0	0.00	13.65	5	329	1.52%
2019/05/29	3.1	13.55	0	0.00	13.50	3.1	326	0.93%
2019/05/16	0	0.00	2	13.70	13.65	-2	338	-0.59%
2019/05/06	4	14.00	0	0.00	14.05	4	328	1.22%
2019/04/29	0	0.00	2	14.05	14.05	-2	326	-0.61%
2019/04/15	0	0.00	3	14.10	14.15	-3	318	-0.94%
2019/03/27	0	0.00	2	14.40	14.35	-2	330	-0.61%
2019/03/25	20	14.50	1	14.60	14.60	19	315	6.03%
2019/03/22	0	0.00	4	15.00	14.90	-4	294	-1.36%
2019/03/14	0	0.00	2	15.30	15.25	-2	270	-0.74%
2019/03/13	5	15.30	0	0.00	15.30	5	275	1.81%
2019/02/13	0	0.00	1	15.00	15.00	-1	258	-0.39%
2019/02/12	0.1	15.05	0	0.00	15.05	0.1	258	0.05%
2019/01/29	2	15.00	0	0.00	15.10	2	256	0.78%
2019/01/21	0	0.00	6	15.13	15.10	-6	268	-2.23%
2018/12/26	12	14.97	0	0.00	14.85	12	359	3.34%
2018/12/25	16	14.98	0	0.00	14.85	16	345	4.63%
2018/12/24	0	0.00	4	15.70	15.75	-4	318	-1.26%
2018/12/18	2	16.00	0	0.00	16.15	2	311	0.64%
2018/12/06	0.5	16.25	0	0.00	16.25	0.5	308	0.15%
2018/11/27	2	16.05	0	0.00	16.10	2	313	0.64%
2018/11/16	0	16.25	0	0.00	16.20	0	355	0.00%
2018/11/08	1	16.65	0	0.00	16.70	1	429	0.23%
2018/11/07	1	16.60	0	0.00	16.60	1	437	0.23%
2018/11/02	0	0.00	0.2	16.70	16.65	-0.2	462	-0.03%
2018/10/30	3	16.52	0	0.00	16.40	3	470	0.64%
2018/10/19	0	0.00	5	17.40	17.35	-5	465	-1.07%
2018/10/17	0	0.00	4	17.60	17.60	-4	456	-0.88%
2018/10/09	0	0.00	0.8	17.90	17.90	-0.8	436	-0.17%
2018/10/05	2	17.90	0	0.00	17.85	2	437	0.46%
2018/09/20	2	17.80	0	0.00	17.90	2	436	0.46%
2018/09/19	2	17.75	0	0.00	17.95	2	436	0.46%
2018/09/18	0	0.00	5	17.94	17.80	-5	437	-1.14%
2018/09/17	1	17.65	0	0.00	17.75	1	438	0.23%
2018/09/12	2	17.65	0	0.00	17.65	2	447	0.45%
2018/09/10	2	17.60	0	0.00	17.65	2	463	0.43%
2018/09/07	2	17.78	0	0.00	17.75	2	460	0.43%
2018/08/27	1	17.70	0	0.00	17.75	1	478	0.21%
2018/08/22	0	0.00	0.3	19.15	19.15	-0.3	442	-0.07%
2018/08/21	0	0.00	5	19.15	19.15	-5	413	-1.21%
2018/08/15	5	19.00	0	0.00	19.00	5	374	1.34%
2018/08/08	0	0.00	3.7	19.15	19.10	-3.7	345	-1.07%
2018/08/01	6	19.11	0	0.00	19.20	6	348	1.72%
2018/07/27	7	19.10	0	0.00	19.10	7	343	2.04%
2018/07/25	5	19.05	0	0.00	19.10	5	337	1.48%
2018/07/09	0	0.00	5	18.80	18.90	-5	336	-1.49%
2018/07/06	2	18.70	0	0.00	18.75	2	352	0.57%
2018/06/07	5	19.05	0	0.00	19.00	5	494	1.01%
2018/05/16	0	0.00	4	18.75	18.80	-4	502	-0.80%
2018/05/15	0	0.00	1	18.90	18.80	-1	504	-0.20%
2018/04/11	6.1	18.80	0	0.00	18.75	6.1	570	1.07%
2018/04/09	0	0.00	3	19.15	19.05	-3	538	-0.56%
2018/03/31	0	0.00	5	19.05	19.10	-5	538	-0.93%
2018/03/27	0	0.00	0.4	18.90	18.95	-0.4	522	-0.07%
2018/03/26	5	18.95	0	0.00	18.90	5	509	0.98%
2018/02/22	0	0.00	5	17.55	17.65	-5	456	-1.09%
2018/02/21	0	0.00	5	17.65	17.65	-5	464	-1.08%
2018/02/09	0	0.00	7	17.36	17.50	-7	466	-1.49%
2018/02/06	5	17.64	4	17.85	17.50	1	467	0.21%
2018/01/24	1	18.25	10	18.30	18.25	-9	446	-2.02%