益登 (3048)-臺銀-新竹券商分點個股進出

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

益登

(3048)

可現股當沖

股價
23.50
漲跌
▼0.10
漲幅
-0.42%
成交量
343張
產業
上市電子通路類股
214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

益登 (3048)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/04/24	0.4	23.15	0	0.00	23.00	0.4	493	0.08%
2024/04/16	2	23.00	0	0.00	23.00	2	491	0.41%
2024/04/12	0	0.00	4	23.70	23.85	-4	484	-0.82%
2024/04/03	0	23.60	0	0.00	23.50	0	463	0.00%
2024/03/28	1	23.60	0	0.00	23.50	1	455	0.22%
2024/03/11	0	0.00	2	24.40	24.30	-2	444	-0.45%
2024/02/22	4	25.64	0	0.00	25.75	4	405	0.99%
2024/02/20	0	0.00	1	26.10	26.10	-1	389	-0.26%
2024/02/19	1	25.30	0	0.00	25.50	1	348	0.29%
2024/02/05	1	24.30	0	0.00	24.30	1	338	0.30%
2024/01/31	4	24.50	0	0.00	24.50	4	322	1.24%
2024/01/24	0	24.00	0	0.00	23.80	0	298	0.01%
2024/01/16	0	23.55	0	0.00	23.50	0	343	0.00%
2024/01/12	1	23.65	0	0.00	23.70	1	342	0.29%
2024/01/10	0.3	23.93	0	0.00	23.75	0.3	411	0.08%
2024/01/04	0	0.00	10	24.40	24.50	-10	413	-2.42%
2023/12/21	5	24.30	0	0.00	24.45	5	418	1.20%
2023/12/14	0	25.25	0	0.00	25.15	0	402	0.00%
2023/12/11	1	24.65	0	0.00	24.55	1	380	0.26%
2023/12/07	1	24.10	0	0.00	24.20	1	374	0.27%
2023/11/28	0.6	24.30	0	0.00	24.35	0.6	367	0.16%
2023/11/20	0.1	24.10	0	0.00	24.10	0.1	362	0.01%
2023/11/15	1	23.75	0	0.00	24.00	1	357	0.28%
2023/10/24	1	24.20	1	24.50	24.25	0	382	0.00%
2023/10/18	2	22.70	0	0.00	22.40	2	370	0.54%
2023/10/03	0.1	23.70	0	0.00	23.55	0.1	412	0.02%
2023/09/21	0	0.00	1	23.55	23.60	-1	444	-0.22%
2023/09/13	0.1	23.50	0	0.00	23.50	0.1	453	0.02%
2023/09/04	0.4	23.30	0	0.00	23.25	0.4	473	0.08%
2023/09/01	1	23.15	0	0.00	23.20	1	475	0.21%
2023/08/29	1	22.65	0	0.00	22.80	1	495	0.20%
2023/08/28	20	23.00	10	23.00	22.60	10	503	1.99%
2023/08/25	20	23.05	10	23.05	22.95	10	511	1.96%
2023/08/24	20	23.25	10	23.25	22.90	10	512	1.95%
2023/08/23	20	23.25	10	23.25	22.90	10	519	1.92%
2023/08/22	20	23.65	10	23.65	22.85	10	540	1.85%
2023/08/21	0.1	23.55	0	0.00	23.10	0.1	563	0.02%
2023/08/17	2	22.20	6	22.50	22.80	-4	555	-0.72%
2023/08/16	0	0.00	4	22.70	22.35	-4	550	-0.73%
2023/07/31	2	25.60	0	0.00	25.55	2	559	0.36%
2023/07/27	2	25.50	0	0.00	25.45	2	561	0.36%
2023/07/24	1	25.20	0	0.00	25.20	1	559	0.18%
2023/07/19	1	26.20	1	26.25	26.20	0	575	0.00%
2023/07/18	14	25.97	10	26.10	26.10	4	617	0.65%
2023/07/17	54	27.79	2	27.80	27.60	52	599	8.67%
2023/07/14	1	27.75	0	0.00	27.80	1	568	0.18%
2023/07/13	0	0.00	1	27.95	27.80	-1	567	-0.18%
2023/07/12	29	28.05	0	0.00	28.00	29	558	5.19%
2023/07/05	2	28.50	0	0.00	28.65	2	571	0.35%
2023/06/30	4	28.05	0	0.00	28.20	4	562	0.71%
2023/06/29	18	28.00	0	0.00	28.05	18	566	3.17%
2023/06/27	32	28.00	0	0.00	28.05	32	575	5.56%
2023/06/26	0	0.00	6	28.15	28.15	-6	576	-1.04%
2023/06/21	0	0.00	0	28.10	28.30	0	579	0.00%
2023/06/20	18	28.00	0	0.00	28.15	18	582	3.09%
2023/06/16	1	28.30	0	0.00	28.30	1	588	0.17%
2023/06/15	1	28.40	0	0.00	28.45	1	587	0.17%
2023/06/05	0	28.45	0	0.00	28.45	0	630	0.00%
2023/05/30	1	28.00	0	0.00	28.05	1	647	0.15%
2023/05/25	1	27.80	2	27.80	28.00	-1	649	-0.15%
2023/05/16	3	26.63	2	26.75	26.70	1	645	0.15%
2023/05/04	0	0.00	15	27.75	27.80	-15	649	-2.31%
2023/04/21	0	0.00	0	28.55	28.50	0	616	0.00%
2023/04/20	0	0.00	2	28.55	28.70	-2	567	-0.35%
2023/04/19	2	28.75	0	0.00	28.65	2	559	0.36%
2023/04/13	1	28.50	0	0.00	28.45	1	536	0.19%
2023/03/31	0	0.00	4	28.60	28.55	-4	509	-0.78%
2023/03/30	0	0.00	2	28.40	28.60	-2	506	-0.39%
2023/03/28	2	28.25	0	0.00	28.30	2	509	0.39%
2023/03/23	5	28.40	0	0.00	28.55	5	503	0.99%
2023/03/22	9	28.51	0	0.00	28.50	9	499	1.80%
2023/03/16	2	27.40	88	27.42	27.50	-86	491	-17.50%
2023/03/14	5	28.50	0	0.00	28.50	5	465	1.07%
2023/03/07	0	0.00	2	29.20	29.30	-2	452	-0.44%
2023/03/06	2	29.45	0	0.00	29.50	2	445	0.45%
2023/02/22	1	28.35	2	28.35	28.30	-1	377	-0.26%
2023/02/21	0	0.00	2	28.50	28.55	-2	378	-0.53%
2023/02/10	0	0.00	5	27.81	27.80	-5	414	-1.21%
2023/02/02	0	0.00	15	27.87	27.90	-15	385	-3.89%
2023/02/01	0	0.00	2	27.60	27.60	-2	374	-0.53%
2023/01/30	0	0.00	8	27.05	27.10	-8	367	-2.18%
2023/01/17	3	26.80	0	0.00	26.85	3	366	0.82%
2023/01/12	0	0.00	5	27.01	27.10	-5	386	-1.30%
2023/01/11	0	0.00	15	27.01	27.10	-15	385	-3.89%
2023/01/10	0	0.00	8	27.10	27.00	-8	385	-2.08%
2023/01/09	0	0.00	7	27.05	27.10	-7	386	-1.81%
2023/01/06	0	0.00	5	26.95	26.90	-5	388	-1.29%
2022/12/28	0	0.00	7	26.94	26.95	-7	416	-1.68%
2022/12/26	0	0.00	3	26.90	27.05	-3	423	-0.71%
2022/12/23	0	0.00	3	26.95	26.95	-3	425	-0.71%
2022/12/21	0	0.00	2	27.15	27.10	-2	431	-0.46%
2022/12/13	0	28.00	0	0.00	27.70	0	431	0.00%
2022/12/08	0	27.95	0	0.00	27.80	0	433	0.00%
2022/12/05	5	28.60	0	0.00	28.65	5	447	1.12%
2022/12/02	10	28.55	0	0.00	28.50	10	442	2.26%
2022/11/28	1	27.75	0	0.00	27.80	1	458	0.22%
2022/11/24	0	0.00	20	27.91	28.00	-20	456	-4.38%
2022/11/23	1	27.95	0	0.00	27.95	1	458	0.22%
2022/11/17	0	28.15	0	0.00	28.10	0	475	0.00%
2022/11/14	0	0.00	3	27.75	27.80	-3	473	-0.63%
2022/11/11	0	0.00	5	27.75	27.70	-5	470	-1.06%
2022/10/24	0	0.00	0	28.00	27.75	0	537	0.00%
2022/10/13	0	0.00	4	27.23	27.25	-4	534	-0.75%
2022/10/11	0	0.00	3.2	27.45	27.50	-3.2	536	-0.60%
2022/09/29	0	0.00	2	27.10	27.20	-2	665	-0.30%
2022/09/13	1	29.15	0	0.00	28.90	1	788	0.13%
2022/09/12	4	28.95	0	0.00	29.00	4	805	0.50%
2022/09/07	1	27.65	0	0.00	27.65	1	818	0.12%
2022/09/06	1	27.95	0	0.00	27.85	1	822	0.12%
2022/08/17	2	29.83	0	0.00	29.75	2	935	0.21%
2022/08/15	4	30.59	0	0.00	30.40	4	927	0.43%
2022/08/12	25	29.61	0	0.00	29.85	25	860	2.90%
2022/08/11	10	29.45	0	0.00	29.60	10	860	1.16%
2022/08/09	0.2	29.15	0	0.00	29.20	0.2	874	0.02%
2022/07/29	0	29.40	0	0.00	29.45	0	903	0.00%
2022/07/27	0	28.80	0	0.00	28.90	0	903	0.00%
2022/07/21	6	28.35	0	0.00	28.65	6	913	0.66%
2022/07/19	3	27.82	0	0.00	28.35	3	938	0.32%
2022/07/15	6	27.30	0	0.00	27.30	6	937	0.64%
2022/07/13	1	27.80	0	0.00	27.55	1	937	0.11%
2022/07/12	10	31.00	0	0.00	30.65	10	911	1.10%
2022/07/08	1	30.95	0	0.00	31.00	1	866	0.12%
2022/07/01	4	30.86	3	30.85	30.60	1	866	0.12%
2022/06/23	0	0.00	1	33.50	33.75	-1	948	-0.11%
2022/06/20	2	34.30	0	0.00	33.65	2	1,012	0.20%
2022/06/15	0	0.00	0.3	35.85	35.85	-0.3	1,009	-0.03%
2022/06/13	0.2	36.00	0	0.00	36.10	0.2	1,032	0.02%
2022/06/10	0	0.00	1	36.20	36.30	-1	1,042	-0.10%
2022/05/30	0.4	35.20	0	0.00	35.25	0.4	1,403	0.03%
2022/05/20	1	34.75	0	0.00	34.60	1	1,735	0.06%
2022/05/19	1.1	34.61	0	0.00	34.60	1.1	1,760	0.06%
2022/05/18	3	35.18	0.1	35.20	35.15	2.9	1,811	0.16%
2022/05/17	0	0.00	0	34.70	34.85	0	1,967	0.00%
2022/05/16	1	34.60	0	34.50	34.30	1	2,038	0.05%
2022/05/12	5	33.99	0	0.00	33.60	5	2,091	0.24%
2022/05/11	2	34.53	0	0.00	34.50	2	2,088	0.10%
2022/05/10	2	35.00	0	0.00	35.05	2	2,141	0.09%
2022/05/09	1	34.65	0	0.00	34.65	1	2,150	0.05%
2022/05/06	8	35.40	0	0.00	35.40	8	2,173	0.37%
2022/05/05	2	35.30	0	0.00	35.30	2	2,175	0.09%
2022/05/04	2	35.25	0	0.00	35.20	2	2,179	0.09%
2022/05/03	3	35.17	0	0.00	35.25	3	2,195	0.14%
2022/04/29	6	35.20	0	0.00	35.25	6	2,208	0.27%
2022/04/28	2	34.95	0	0.00	35.05	2	2,216	0.09%
2022/04/27	10	34.51	0	0.00	34.85	10	2,217	0.45%
2022/04/26	4	35.00	0	0.00	35.10	4	2,209	0.18%
2022/04/25	5.1	35.16	0	0.00	35.10	5.1	2,213	0.23%
2022/04/20	1	36.50	0	0.00	36.50	1	2,208	0.05%
2022/04/15	1.1	36.27	0	0.00	36.20	1.1	2,273	0.05%
2022/04/14	3	36.65	0	0.00	36.65	3	2,288	0.13%
2022/04/12	2.1	36.31	0	0.00	36.40	2.1	2,286	0.09%
2022/04/11	1	35.90	0	0.00	35.90	1	2,277	0.04%
2022/04/08	16	36.54	0	0.00	36.65	16	2,272	0.70%
2022/04/07	18	36.45	0	0.00	36.25	18	2,277	0.79%
2022/04/06	11	37.20	10	37.21	37.15	1	2,240	0.04%
2022/04/01	5	36.35	0	0.00	36.90	5	2,187	0.23%
2022/03/31	4	36.59	0	0.00	36.80	4	2,184	0.18%
2022/03/30	1	37.15	0	0.00	37.15	1	2,166	0.05%
2022/03/24	7	37.92	0	0.00	38.00	7	2,122	0.33%
2022/03/23	10	37.82	2.3	37.65	38.10	7.7	2,113	0.37%
2022/03/22	0	0.00	4	36.30	36.65	-4	2,060	-0.19%
2022/03/21	25	36.05	1	35.85	36.00	24	2,050	1.17%
2022/03/18	1	35.35	1	35.40	35.45	0	2,033	0.00%
2022/03/16	2	34.83	0	0.00	34.50	2	2,012	0.10%
2022/03/15	4.1	34.80	0	0.00	34.80	4.1	1,997	0.20%
2022/03/11	0.2	35.52	0	0.00	35.00	0.2	1,967	0.01%
2022/03/10	1	35.95	0	0.00	35.65	1	1,939	0.05%
2022/03/09	1	35.05	0	0.00	35.90	1	1,909	0.05%
2022/03/07	1	37.95	4	38.04	37.95	-3	1,671	-0.18%
2022/03/04	2	38.15	0	0.00	38.25	2	1,624	0.12%
2022/03/01	0	0.00	4	38.10	38.05	-4	1,533	-0.26%
2022/02/25	0	36.35	4	36.75	36.95	-4	1,369	-0.29%
2022/02/24	0	0.00	6	35.63	35.25	-6	1,286	-0.47%
2022/02/23	0	0.00	1	35.85	35.90	-1	1,256	-0.08%
2022/02/22	6	35.25	0	0.00	35.30	6	1,236	0.49%
2022/02/21	0	0.00	1	35.50	35.40	-1	1,226	-0.08%
2022/02/17	3	35.72	12	35.20	34.85	-9	1,153	-0.78%
2022/02/15	0	0.00	0.3	35.45	35.35	-0.3	935	-0.03%
2022/02/14	0	0.00	5	35.22	35.45	-5	920	-0.54%
2022/02/10	0	0.00	1	35.00	34.90	-1	921	-0.11%
2022/02/09	2	34.03	1	34.25	34.25	1	877	0.11%
2022/02/08	0	0.00	3	34.07	34.40	-3	871	-0.34%
2022/01/26	1	32.25	0	0.00	32.50	1	846	0.12%
2022/01/25	1	32.25	0	0.00	32.35	1	862	0.12%
2022/01/24	1	32.40	0	0.00	32.95	1	859	0.12%
2022/01/20	1	33.20	0	0.00	33.25	1	863	0.12%
2022/01/19	1	33.50	0	0.00	33.40	1	874	0.11%
2022/01/17	1	33.35	0	0.00	33.35	1	922	0.11%
2022/01/14	0	0.00	3	33.27	33.30	-3	947	-0.32%
2022/01/11	0	0.00	1	33.65	33.25	-1	1,019	-0.10%
2022/01/10	0	0.00	6	33.05	33.05	-6	987	-0.61%
2022/01/07	0	0.00	6.6	32.06	32.70	-6.6	971	-0.68%
2022/01/06	1	32.35	0	0.00	32.30	1	978	0.10%
2022/01/05	5	32.35	0	0.00	32.60	5	1,033	0.48%
2021/12/30	1	32.60	0	0.00	32.60	1	1,064	0.09%
2021/12/24	1	31.95	0	0.00	31.95	1	1,107	0.09%
2021/12/14	6	31.60	0	0.00	31.60	6	1,122	0.53%
2021/12/13	6	31.85	0	0.00	32.05	6	1,129	0.53%
2021/11/29	0	0.00	2	31.40	31.40	-2	1,600	-0.12%
2021/11/16	1	32.30	0	0.00	32.35	1	1,753	0.06%
2021/11/15	0	0.00	1	32.45	32.50	-1	1,770	-0.06%
2021/11/12	1	31.90	0	0.00	31.90	1	1,780	0.06%
2021/11/09	3	31.50	12	31.98	31.55	-9	1,805	-0.50%
2021/11/08	1	32.90	0	0.00	32.75	1	1,783	0.06%
2021/11/01	2	34.03	0	0.00	34.05	2	1,832	0.11%
2021/10/28	0	0.00	1	34.20	34.15	-1	1,840	-0.05%
2021/10/26	3	33.97	0	0.00	33.85	3	1,839	0.16%
2021/10/25	0	0.00	1	33.65	34.00	-1	1,850	-0.05%
2021/10/22	1	33.00	0	0.00	33.05	1	1,835	0.05%
2021/10/21	0	0.00	1	32.40	32.70	-1	1,845	-0.05%
2021/10/19	2	32.15	3	32.25	32.75	-1	1,833	-0.05%
2021/10/18	0	0.00	6	31.80	31.70	-6	1,828	-0.33%
2021/10/15	0	0.00	9	31.39	31.50	-9	1,885	-0.48%
2021/10/14	2	31.35	1	31.50	31.00	1	1,927	0.05%
2021/10/13	2	31.58	2	31.60	31.50	0	1,976	0.00%
2021/10/12	0	0.00	4	30.59	30.75	-4	2,072	-0.19%
2021/10/07	3	29.50	8	29.20	29.65	-5	2,887	-0.17%
2021/10/01	0	29.80	0	0.00	29.35	0	2,925	0.00%
2021/09/24	0.1	29.45	0	0.00	29.30	0.1	2,978	0.00%
2021/09/22	0	29.40	0	0.00	29.10	0	2,987	0.00%
2021/09/17	0.3	29.80	0	0.00	29.60	0.3	2,987	0.01%
2021/09/14	2	30.40	0	0.00	30.20	2	2,992	0.07%
2021/09/13	1	29.30	0	0.00	30.00	1	2,991	0.03%
2021/09/10	4	29.46	0	0.00	29.40	4	2,997	0.13%
2021/09/08	6.6	30.42	0	0.00	29.95	6.6	2,967	0.22%
2021/09/07	1	31.25	0	0.00	31.25	1	2,939	0.03%
2021/09/06	0	0.00	5	37.35	37.20	-5	2,873	-0.17%
2021/09/02	0	0.00	4	37.85	37.85	-4	2,697	-0.15%
2021/09/01	1	37.95	1	38.00	37.95	0	2,651	0.00%
2021/08/31	1	37.65	2	37.50	37.65	-1	2,606	-0.04%
2021/08/30	0	0.00	2	37.25	37.30	-2	2,582	-0.08%
2021/08/27	1	36.85	0	0.00	37.10	1	2,578	0.04%
2021/08/26	1	37.05	7	36.81	37.05	-6	2,560	-0.23%
2021/08/25	2	36.10	1	36.00	36.20	1	2,532	0.04%
2021/08/24	2	35.40	0	0.00	35.40	2	2,542	0.08%
2021/08/23	2	34.55	2	34.95	35.00	0	2,555	0.00%
2021/08/19	1	33.90	0	0.00	34.15	1	2,566	0.04%
2021/08/17	2	33.80	0	0.00	33.60	2	2,587	0.08%
2021/08/11	3	35.00	0	0.00	35.20	3	2,687	0.11%
2021/08/10	1	35.70	20	35.86	35.65	-19	2,708	-0.70%
2021/08/05	9	36.98	2	37.15	37.40	7	2,791	0.25%
2021/08/04	10	37.00	0	0.00	37.00	10	2,871	0.35%
2021/08/03	0	0.00	1	37.50	37.25	-1	2,919	-0.03%
2021/07/28	1	35.90	0	0.00	36.60	1	2,947	0.03%
2021/07/26	0	0.00	1	37.70	37.45	-1	3,055	-0.03%
2021/07/22	4	36.50	4	36.40	36.35	0	3,119	0.00%
2021/07/21	0	0.00	1	36.20	36.05	-1	3,160	-0.03%
2021/07/20	1	36.00	11	36.18	36.50	-10	3,179	-0.31%
2021/07/19	0	0.00	9	37.26	37.15	-9	3,154	-0.29%
2021/07/16	0	0.00	4	37.98	37.80	-4	3,171	-0.13%
2021/07/15	13	37.75	11	37.62	38.50	2	3,163	0.06%
2021/07/14	37	39.25	42.6	39.06	39.20	-5.6	3,079	-0.18%
2021/07/13	1	35.70	42	35.90	36.45	-41	2,536	-1.62%
2021/07/12	0	0.00	4	34.90	35.10	-4	2,531	-0.16%
2021/07/09	14	34.85	6	34.90	34.75	8	2,565	0.31%
2021/07/08	0	0.00	33	35.20	35.15	-33	2,652	-1.24%
2021/07/07	0	0.00	1	34.35	34.65	-1	2,714	-0.04%
2021/07/06	3	34.60	0	0.00	34.70	3	2,796	0.11%
2021/07/05	1	35.25	78	35.19	35.10	-77	2,894	-2.66%
2021/07/02	0	0.00	1	34.05	34.20	-1	3,292	-0.03%
2021/07/01	3	33.90	0	0.00	33.95	3	3,583	0.08%
2021/06/25	13	33.77	0	0.00	33.75	13	3,878	0.34%
2021/06/24	1	33.75	0	0.00	33.75	1	3,921	0.03%
2021/06/23	15	33.53	0	0.00	33.60	15	3,972	0.38%
2021/06/22	3	33.27	0	0.00	33.25	3	4,019	0.07%
2021/06/21	1	33.30	100	33.13	33.25	-99	4,084	-2.42%
2021/06/18	1	33.85	10	33.99	33.80	-9	4,134	-0.22%
2021/06/16	50	33.82	1	34.10	33.85	49	4,317	1.13%
2021/06/15	9	33.87	0	0.00	34.05	9	4,464	0.20%
2021/06/11	2	34.13	0	0.00	34.00	2	4,698	0.04%
2021/06/10	24	33.93	0	0.00	33.95	24	5,628	0.43%
2021/06/09	8	33.90	0	0.00	33.85	8	6,168	0.13%
2021/06/08	2	34.25	0	0.00	34.35	2	6,609	0.03%
2021/06/07	16	33.99	3	34.45	34.45	13	6,885	0.19%
2021/06/04	1	34.70	0	0.00	34.60	1	7,039	0.01%
2021/06/02	11	35.76	0	0.00	35.05	11	7,306	0.15%
2021/06/01	0	0.00	2	35.80	35.65	-2	7,346	-0.03%
2021/05/31	1	34.80	0	0.00	34.85	1	7,335	0.01%
2021/05/28	0	0.00	31	35.05	34.85	-31	7,328	-0.42%
2021/05/27	4	34.20	0	0.00	34.40	4	7,334	0.05%
2021/05/25	9	34.44	2	34.53	34.40	7	7,469	0.09%
2021/05/24	1	34.00	1	33.90	34.05	0	7,451	0.00%
2021/05/21	1	33.65	1.2	33.42	33.60	-0.2	7,443	0.00%
2021/05/20	1	33.30	0	0.00	33.30	1	7,448	0.01%
2021/05/19	4	33.58	2	33.65	33.70	2	7,403	0.03%
2021/05/18	16	32.51	0	0.00	32.70	16	7,361	0.22%
2021/05/14	28	32.82	0	0.00	32.00	28	7,275	0.38%
2021/05/13	1	31.20	3	31.73	31.50	-2	7,229	-0.03%
2021/05/12	4	31.33	3.2	31.65	31.05	0.8	7,188	0.01%
2021/05/11	2	33.90	1	34.25	33.55	1	7,101	0.01%
2021/05/10	1	35.80	1	35.60	35.55	0	7,060	0.00%
2021/05/06	8	34.96	0	0.00	34.55	8	7,066	0.11%
2021/05/05	4	35.03	1	34.95	34.95	3	7,047	0.04%
2021/05/04	12	35.21	1.5	35.13	34.60	10.5	7,035	0.15%
2021/04/29	3	37.53	0	0.00	37.60	3	6,891	0.04%
2021/04/28	2	37.80	4	37.73	37.60	-2	6,831	-0.03%
2021/04/27	3	37.67	2	37.95	37.65	1	6,827	0.01%
2021/04/26	0	0.00	1	37.60	37.30	-1	6,782	-0.01%
2021/04/22	4	37.00	75	36.82	36.35	-71	6,826	-1.04%
2021/04/21	2	37.30	2	37.30	37.25	0	6,792	0.00%
2021/04/20	2.5	38.13	3	37.77	37.95	-0.5	6,745	-0.01%
2021/04/19	1	38.20	0	0.00	38.20	1	6,736	0.01%
2021/04/16	10	37.28	6	37.23	37.40	4	6,653	0.06%
2021/04/15	2	36.10	86	36.44	36.65	-84	6,719	-1.25%
2021/04/14	1	34.50	13	35.40	36.10	-12	6,696	-0.18%
2021/04/13	4	36.10	1	36.20	35.55	3	6,630	0.05%
2021/04/12	15	35.43	7	35.78	35.50	8	6,573	0.12%
2021/04/09	5	36.25	0	0.00	36.20	5	6,509	0.08%
2021/04/08	115	37.30	7	36.91	37.10	108	6,397	1.69%	大買/鉅額交易
2021/04/07	5	34.83	12.1	34.92	37.30	-7.1	5,947	-0.12%
2021/04/06	11.8	33.61	5	33.70	33.95	6.8	5,669	0.12%
2021/04/01	10.2	33.31	10	33.75	33.50	0.2	5,607	0.00%
2021/03/30	0	0.00	8	33.95	33.70	-8	5,528	-0.14%
2021/03/29	1	33.05	11	33.00	33.10	-10	5,408	-0.18%
2021/03/26	5	32.88	0	0.00	32.90	5	5,378	0.09%
2021/03/25	2	32.80	5	32.95	33.10	-3	5,350	-0.06%
2021/03/24	16	32.22	5	32.86	32.90	11	5,326	0.21%
2021/03/23	39	32.36	2	32.35	32.35	37	5,276	0.70%
2021/03/22	3	32.87	0	0.00	32.90	3	5,269	0.06%
2021/03/19	0	0.00	3	33.20	33.05	-3	5,236	-0.06%
2021/03/18	20	32.21	27	32.85	32.90	-7	5,139	-0.14%
2021/03/17	4	31.84	4	31.46	32.15	0	5,028	0.00%
2021/03/16	84	32.54	33	32.83	31.20	51	4,832	1.06%
2021/03/15	25	33.53	3	33.80	34.00	22	4,042	0.54%
2021/03/12	20	29.84	21	29.62	30.95	-1	3,546	-0.03%
2021/03/11	2	28.00	1	28.15	28.15	1	3,104	0.03%
2021/03/10	36	25.71	10	25.57	25.60	26	2,856	0.91%
2021/03/09	4	25.83	4	26.03	26.45	0	2,738	0.00%
2021/03/08	11	25.02	2	24.95	25.10	9	2,611	0.34%
2021/03/03	1	24.05	0	0.00	24.10	1	2,515	0.04%
2021/03/02	0	0.00	4	24.23	23.85	-4	2,529	-0.16%
2021/02/25	1	23.50	0	0.00	24.55	1	2,544	0.04%
2021/02/24	1	24.00	0	0.00	23.60	1	2,579	0.04%
2021/02/23	1	23.90	0	0.00	24.00	1	2,645	0.04%
2021/02/22	0	0.00	4	23.70	23.80	-4	2,704	-0.15%
2021/02/18	0	0.00	1	23.25	23.30	-1	2,735	-0.04%
2021/02/17	1	22.55	0	0.00	22.75	1	2,825	0.04%
2021/02/05	1	22.55	0	0.00	22.65	1	2,870	0.03%
2021/02/04	1	22.55	0	0.00	22.70	1	2,971	0.03%
2021/01/28	1	23.00	0	0.00	23.05	1	2,987	0.03%
2021/01/22	1	23.00	1	22.90	22.80	0	2,994	0.00%
2021/01/20	1	23.40	0	0.00	23.00	1	2,976	0.03%
2021/01/15	1	23.80	0	0.00	23.85	1	2,953	0.03%
2021/01/13	1	23.35	0	0.00	23.65	1	2,832	0.04%
2021/01/12	3	23.68	0	0.00	23.40	3	2,817	0.11%
2021/01/11	1	24.05	0	0.00	24.10	1	2,758	0.04%
2021/01/08	38	25.36	33	24.53	24.50	5	2,726	0.18%
2021/01/05	0	0.00	5	24.18	24.20	-5	2,471	-0.20%
2021/01/04	5	24.00	0	0.00	24.10	5	2,441	0.20%
2020/12/22	0	0.00	4	22.80	22.80	-4	2,337	-0.17%
2020/12/21	1	22.75	7	22.71	22.80	-6	2,329	-0.26%
2020/12/17	3	23.23	0	0.00	23.35	3	2,286	0.13%
2020/12/15	0	0.00	5	23.05	23.05	-5	2,203	-0.23%
2020/12/14	1	23.85	2	23.75	23.70	-1	2,163	-0.05%
2020/12/10	2	24.13	0	0.00	24.20	2	2,226	0.09%
2020/12/09	3	24.55	0	0.00	24.75	3	2,214	0.14%
2020/12/08	1	23.55	5	23.45	23.50	-4	2,086	-0.19%
2020/12/07	3	22.85	5	22.85	23.00	-2	2,046	-0.10%
2020/12/04	2	22.95	0	0.00	22.95	2	2,031	0.10%
2020/12/03	0	0.00	4	23.05	23.05	-4	2,006	-0.20%
2020/12/01	6	22.74	0	0.00	22.90	6	1,920	0.31%
2020/11/27	0	0.00	1	23.00	22.85	-1	1,896	-0.05%
2020/11/24	1	22.65	0	0.00	22.95	1	1,799	0.06%
2020/11/23	1	22.35	0	0.00	22.45	1	1,736	0.06%
2020/11/20	18	21.75	16	21.75	21.60	2	1,758	0.11%
2020/11/18	3	20.40	0	0.00	20.50	3	1,666	0.18%
2020/11/17	3	20.55	0	0.00	20.30	3	1,650	0.18%
2020/11/16	5	20.70	0	0.00	20.40	5	1,633	0.31%
2020/11/12	80	20.04	81	19.60	19.60	-1	1,632	-0.06%
2020/11/11	1	18.95	0	0.00	19.10	1	1,547	0.06%
2020/11/06	0	0.00	3	18.60	18.50	-3	1,616	-0.19%
2020/10/22	0	0.00	3	18.00	18.35	-3	1,571	-0.19%
2020/10/16	3	17.90	0	0.00	18.00	3	1,519	0.20%
2020/10/15	6	17.78	0	0.00	18.00	6	1,505	0.40%
2020/09/11	3	17.50	0	0.00	17.45	3	1,344	0.22%
2020/08/31	0	0.00	3	18.53	18.45	-3	1,305	-0.23%
2020/08/28	1	18.65	0	0.00	18.50	1	1,327	0.08%
2020/08/27	0	0.00	20	18.50	18.50	-20	1,438	-1.39%
2020/08/26	7	19.08	14	19.01	18.80	-7	1,491	-0.47%
2020/08/24	0	0.00	10	18.40	18.55	-10	1,356	-0.74%
2020/08/21	10	17.99	0	0.00	17.95	10	1,321	0.76%
2020/08/20	0	0.00	20	17.85	17.70	-20	1,310	-1.53%
2020/08/19	45	18.89	0	0.00	18.50	45	1,280	3.51%
2020/08/18	0	0.00	2	17.90	18.25	-2	1,164	-0.17%
2020/08/17	2	17.95	0	0.00	18.00	2	1,193	0.17%
2020/08/13	0	0.00	3	17.83	17.75	-3	1,202	-0.25%
2020/08/12	2	17.85	1	17.55	17.80	1	1,182	0.08%
2020/08/11	0	0.00	9	18.02	18.15	-9	1,151	-0.78%
2020/08/03	1	16.70	0	0.00	16.60	1	1,199	0.08%
2020/07/27	4	16.20	0	0.00	16.10	4	1,244	0.32%
2020/07/20	1	16.30	1	16.30	16.50	0	1,263	0.00%
2020/07/09	5	17.25	0	0.00	17.25	5	1,366	0.37%
2020/07/08	1	17.45	0	0.00	17.45	1	1,362	0.07%
2020/07/06	1	18.40	0	0.00	18.40	1	1,341	0.07%
2020/07/01	3	18.00	0	0.00	17.95	3	1,388	0.22%
2020/06/30	0	0.00	9	17.83	17.90	-9	1,384	-0.65%
2020/06/29	0	0.00	1	17.80	17.80	-1	1,385	-0.07%
2020/06/22	10	18.10	0	0.00	17.95	10	1,404	0.71%
2020/06/15	0	0.00	2	17.60	17.50	-2	1,504	-0.13%
2020/06/12	2	17.00	0	0.00	17.50	2	1,543	0.13%
2020/06/10	0	0.00	2	18.10	18.05	-2	1,567	-0.13%
2020/06/09	0	0.00	15	18.23	18.15	-15	1,577	-0.95%
2020/06/08	0	0.00	2	18.55	18.60	-2	1,579	-0.13%
2020/06/04	17	18.55	1	18.65	18.45	16	1,566	1.02%
2020/06/03	1	19.00	0	0.00	18.75	1	1,549	0.06%
2020/06/02	0	0.00	3	18.13	18.80	-3	1,420	-0.21%
2020/05/21	3	18.05	0	0.00	18.15	3	1,269	0.24%
2020/05/14	0	0.00	1	17.45	17.35	-1	1,159	-0.09%
2020/05/13	1	18.25	0	0.00	17.95	1	1,135	0.09%
2020/05/11	25	17.15	26	17.37	17.40	-1	1,046	-0.10%
2020/05/06	2	16.90	0	0.00	16.75	2	1,015	0.20%
2020/04/28	2	16.45	0	0.00	16.45	2	1,005	0.20%
2020/04/21	2	15.73	0	0.00	15.60	2	1,012	0.20%
2020/04/17	0	0.00	2	16.40	16.05	-2	1,003	-0.20%
2020/04/16	2	16.30	0	0.00	16.35	2	984	0.20%
2020/03/30	0	0.00	30	14.03	14.15	-30	918	-3.27%
2020/03/26	0	0.00	25	14.56	14.50	-25	987	-2.53%
2020/03/25	0	0.00	36	14.77	14.55	-36	991	-3.63%
2020/03/24	0	0.00	9	13.85	14.20	-9	966	-0.93%
2020/03/23	2	13.30	25	13.33	13.50	-23	963	-2.39%
2020/03/20	0	0.00	7	14.00	13.70	-7	967	-0.72%
2020/03/19	0	0.00	4	12.90	12.90	-4	954	-0.42%
2020/03/17	0	0.00	27	13.24	13.30	-27	1,040	-2.59%
2020/03/16	0	0.00	43	13.76	13.50	-43	1,036	-4.15%
2020/03/13	12	13.06	0	0.00	13.40	12	1,025	1.17%
2020/03/10	1	15.00	0	0.00	15.35	1	1,034	0.10%
2020/03/09	1	15.45	0	0.00	15.15	1	1,073	0.09%
2020/03/05	1	15.90	0	0.00	15.90	1	1,181	0.08%
2020/03/03	8	16.00	0	0.00	15.90	8	1,186	0.67%
2020/03/02	2	15.05	6	15.75	15.70	-4	1,188	-0.34%
2020/02/27	3	16.15	0	0.00	15.75	3	1,189	0.25%
2020/02/26	5	16.40	0	0.00	16.15	5	1,183	0.42%
2020/02/25	8	16.31	0	0.00	16.30	8	1,183	0.68%
2020/02/19	2	16.60	0	0.00	16.55	2	1,196	0.17%
2020/02/18	4	16.43	0	0.00	16.60	4	1,221	0.33%
2020/02/13	2	16.65	0	0.00	16.60	2	1,322	0.15%
2020/02/11	2	16.60	0	0.00	16.50	2	1,400	0.14%
2020/02/10	6	16.40	0	0.00	16.40	6	1,432	0.42%
2020/02/07	8	16.79	0	0.00	16.75	8	1,497	0.53%
2020/02/03	3	15.47	2	15.75	15.75	1	1,576	0.06%
2020/01/31	0	0.00	2	16.85	16.70	-2	1,591	-0.13%
2020/01/30	7	16.70	5	17.00	16.65	2	1,630	0.12%
2020/01/15	1	18.55	1	18.60	18.55	0	1,729	0.00%
2020/01/14	0	0.00	2	18.65	18.70	-2	1,771	-0.11%
2020/01/13	0	0.00	6	18.57	18.55	-6	1,820	-0.33%
2020/01/09	2	18.40	2	18.30	18.40	0	2,214	0.00%
2020/01/08	19	18.29	0	0.00	18.20	19	2,335	0.81%
2020/01/07	3	18.77	0	0.00	18.80	3	2,357	0.13%
2020/01/03	2	19.50	4	19.80	19.55	-2	2,587	-0.08%
2020/01/02	2	19.35	3	19.40	19.50	-1	2,512	-0.04%
2019/12/31	7	18.92	0	0.00	19.10	7	2,527	0.28%
2019/12/30	1	18.90	0	0.00	18.90	1	2,581	0.04%
2019/12/27	4	19.05	0	0.00	19.05	4	2,595	0.15%
2019/12/25	10	19.00	1	19.15	19.00	9	2,628	0.34%
2019/12/20	20	18.90	1	19.00	18.90	19	2,682	0.71%
2019/12/18	4	18.75	0	0.00	18.70	4	2,981	0.13%
2019/12/16	0	0.00	2	18.88	19.10	-2	2,999	-0.07%
2019/12/12	0	0.00	5	19.93	19.70	-5	3,019	-0.17%
2019/12/11	0	0.00	3	19.52	19.85	-3	2,959	-0.10%
2019/12/10	1	19.60	0	0.00	19.60	1	3,032	0.03%
2019/12/09	0	0.00	4	19.78	20.10	-4	3,119	-0.13%
2019/12/06	0	0.00	1	19.80	19.60	-1	3,180	-0.03%
2019/12/05	3	19.55	0	0.00	19.60	3	3,183	0.09%
2019/12/04	3	19.80	3	19.90	19.65	0	3,176	0.00%
2019/12/03	0	0.00	7	18.97	19.75	-7	3,130	-0.22%
2019/12/02	4	18.33	65	18.42	18.40	-61	3,058	-1.99%
2019/11/29	0	0.00	1	19.20	19.05	-1	3,028	-0.03%
2019/11/27	0	0.00	3	19.40	19.45	-3	3,026	-0.10%
2019/11/26	0	0.00	2	19.30	19.40	-2	3,026	-0.07%
2019/11/25	0	0.00	6	19.13	19.15	-6	3,033	-0.20%
2019/11/22	0	0.00	12	19.07	19.05	-12	3,044	-0.39%
2019/11/19	0	0.00	17	19.31	19.20	-17	3,086	-0.55%
2019/11/15	7	19.09	0	0.00	19.05	7	3,086	0.23%
2019/11/14	0	0.00	4	19.35	19.25	-4	3,075	-0.13%
2019/11/13	0	0.00	12	19.76	19.95	-12	3,041	-0.39%
2019/11/12	6	19.05	0	0.00	19.15	6	3,024	0.20%
2019/11/11	0	0.00	22	19.28	19.20	-22	3,036	-0.72%
2019/11/08	1	18.85	0	0.00	18.90	1	3,048	0.03%
2019/11/07	1	19.80	0	0.00	19.80	1	2,986	0.03%
2019/11/06	0	0.00	18	20.39	20.15	-18	2,953	-0.61%
2019/11/05	4	21.05	3	20.65	20.50	1	2,884	0.03%
2019/11/01	11	20.16	0	0.00	20.20	11	2,811	0.39%
2019/10/31	1	20.20	9	20.10	20.00	-8	2,801	-0.29%
2019/10/30	4	20.26	3	20.20	20.30	1	2,783	0.04%
2019/10/29	0	0.00	3	20.37	20.65	-3	2,744	-0.11%
2019/10/28	7	19.79	0	0.00	19.90	7	2,702	0.26%
2019/10/25	10	20.07	30	19.98	19.85	-20	2,697	-0.74%
2019/10/24	4	20.65	2	20.60	20.70	2	2,638	0.08%
2019/10/23	2	20.50	0	0.00	20.70	2	2,612	0.08%
2019/10/22	3	20.45	0	0.00	20.65	3	2,577	0.12%
2019/10/21	0	0.00	6	20.83	20.70	-6	2,533	-0.24%
2019/10/18	2	20.60	2	20.40	20.70	0	2,476	0.00%
2019/10/17	52	21.43	45	20.44	20.20	7	2,411	0.29%
2019/10/16	8	19.98	21	19.92	20.25	-13	2,077	-0.63%
2019/10/15	36	19.43	19	19.38	19.40	17	1,948	0.87%
2019/10/14	5	19.90	17	20.31	19.80	-12	1,901	-0.63%
2019/10/09	5	19.30	0	0.00	19.35	5	1,770	0.28%
2019/10/07	7	19.01	0	0.00	18.85	7	1,624	0.43%
2019/10/04	0	0.00	2	18.95	19.00	-2	1,582	-0.13%
2019/10/02	0	0.00	5	18.00	18.20	-5	1,506	-0.33%
2019/10/01	2	18.00	0	0.00	17.95	2	1,479	0.14%
2019/09/27	0	0.00	5	17.80	17.90	-5	1,465	-0.34%
2019/09/25	18	17.74	1	17.70	17.65	17	1,401	1.21%
2019/09/24	11	18.63	4	19.80	18.25	7	1,312	0.53%
2019/09/23	18	19.12	10	19.55	19.80	8	1,127	0.71%
2019/09/19	14	17.81	12	17.88	17.80	2	959	0.21%
2019/09/18	14	17.96	0	0.00	17.95	14	933	1.50%
2019/09/17	26	18.07	15	17.89	18.05	11	895	1.23%
2019/09/16	28	17.69	10	18.15	17.80	18	861	2.09%
2019/09/12	9	17.76	15	17.70	17.60	-6	815	-0.74%
2019/09/11	8	17.25	1	17.50	17.65	7	727	0.96%
2019/09/10	8	16.48	0	0.00	16.75	8	616	1.30%
2019/09/09	4	15.60	2	16.05	15.95	2	527	0.38%
2019/09/06	6	15.53	0	0.00	15.55	6	511	1.17%
2019/09/05	11	15.36	0	0.00	15.40	11	500	2.20%
2019/09/04	9	15.19	0	0.00	15.30	9	495	1.82%
2019/09/03	10	15.30	0	0.00	15.20	10	495	2.02%
2019/09/02	2	15.10	0	0.00	15.10	2	479	0.42%
2019/08/30	6	15.13	4	15.20	15.15	2	473	0.42%
2019/08/29	6	15.10	1	15.10	15.10	5	468	1.07%
2019/08/28	5	15.19	0	0.00	14.95	5	461	1.08%
2019/08/27	3	14.97	0	0.00	14.95	3	446	0.67%
2019/08/26	0	0.00	5	14.96	15.05	-5	431	-1.16%
2019/08/23	38	15.03	1	14.65	15.05	37	406	9.11%
2019/08/22	5	14.26	0	0.00	14.20	5	373	1.34%
2019/08/21	2	14.25	0	0.00	14.30	2	368	0.54%
2019/08/20	4	14.35	0	0.00	14.15	4	364	1.10%
2019/08/19	28	14.60	0	0.00	14.60	28	349	8.00%
2019/08/15	0	0.00	1	14.35	14.50	-1	315	-0.32%
2019/08/14	8	14.15	3	14.15	14.25	5	289	1.73%
2019/08/13	6	14.08	3	14.05	14.10	3	263	1.14%
2019/08/02	3	13.55	0	0.00	13.55	3	228	1.31%
2019/08/01	3	13.70	0	0.00	13.70	3	226	1.32%
2019/07/19	3	13.40	0	0.00	13.35	3	200	1.49%
2019/07/04	1	13.25	0	0.00	13.20	1	221	0.45%
2019/07/01	0	0.00	2	13.25	13.30	-2	230	-0.87%
2019/05/31	0	0.00	6	13.60	13.60	-6	457	-1.31%
2019/05/27	2	13.15	0	0.00	13.25	2	461	0.43%
2019/05/24	0.1	13.40	0	0.00	13.15	0.1	464	0.02%
2019/05/17	1	13.10	0	0.00	13.20	1	483	0.21%
2019/05/16	1	13.30	0	0.00	13.25	1	485	0.21%
2019/05/14	1	13.30	0	0.00	13.30	1	495	0.20%
2019/05/13	1	13.25	0	0.00	13.40	1	494	0.20%
2019/05/09	4	13.38	0	0.00	13.30	4	495	0.81%
2019/05/08	5	13.50	0	0.00	13.55	5	493	1.01%
2019/04/29	0	0.00	5	13.80	13.85	-5	493	-1.01%
2019/04/18	0	0.00	2	14.20	14.00	-2	502	-0.40%
2019/04/16	1	14.05	0	0.00	14.10	1	489	0.20%
2019/04/01	0	14.00	0	0.00	14.10	0	463	0.00%
2019/03/22	0	0.00	4	14.50	14.45	-4	455	-0.88%
2019/03/20	0	0.00	6	14.60	14.20	-6	374	-1.60%
2019/03/06	0	0.00	13	13.75	13.70	-13	522	-2.49%
2019/02/25	13	13.67	0	0.00	13.60	13	518	2.51%
2019/02/13	1	13.25	0	0.00	13.30	1	492	0.20%
2018/12/13	0	0.00	1	13.95	13.90	-1	537	-0.19%
2018/12/12	1	14.20	0	0.00	14.25	1	521	0.19%
2018/12/05	15	13.77	10	13.65	13.55	5	366	1.36%
2018/12/04	0	0.00	16	12.93	13.25	-16	325	-4.92%
2018/11/29	13	12.75	0	0.00	12.65	13	309	4.21%
2018/11/27	0	0.00	2	12.75	12.45	-2	307	-0.65%
2018/11/05	2	12.50	0	0.00	12.50	2	429	0.47%
2018/11/02	0	0.00	2	12.75	12.75	-2	432	-0.46%
2018/10/26	6	12.53	0	0.00	12.10	6	422	1.42%
2018/10/24	3	13.00	0	0.00	12.90	3	416	0.72%
2018/10/23	4	13.09	0	0.00	13.10	4	415	0.96%
2018/10/22	0	0.00	6	13.20	13.40	-6	417	-1.44%
2018/10/19	0	0.00	1	13.10	13.40	-1	422	-0.24%
2018/10/05	3	14.63	0	0.00	14.65	3	431	0.70%
2018/09/27	3	15.10	1	15.15	15.10	2	438	0.46%
2018/09/20	0	0.00	1	15.60	15.50	-1	465	-0.21%
2018/09/07	3	15.90	0	0.00	15.85	3	811	0.37%
2018/08/28	2	16.35	0	0.00	16.45	2	938	0.21%
2018/08/27	0	0.00	4	16.55	16.55	-4	1,008	-0.40%
2018/08/24	0	0.00	3	16.05	15.95	-3	1,001	-0.30%
2018/07/13	0	0.00	2	16.80	16.85	-2	1,060	-0.19%
2018/07/06	2	16.50	0	0.00	16.55	2	1,097	0.18%
2018/06/22	0	0.00	5	17.95	17.85	-5	1,033	-0.48%
2018/06/20	2	18.00	0	0.00	17.95	2	1,050	0.19%
2018/06/19	0	0.00	2	18.10	18.10	-2	1,049	-0.19%
2018/06/15	28	18.97	20	19.10	18.80	8	1,035	0.77%
2018/06/14	0	0.00	6	18.60	18.85	-6	887	-0.68%
2018/06/13	0	0.00	13	18.31	18.20	-13	865	-1.50%
2018/06/12	10	18.58	0	0.00	18.65	10	867	1.15%
2018/06/11	1	18.45	2	18.10	18.35	-1	808	-0.12%
2018/06/05	3	17.98	0	0.00	17.90	3	867	0.35%
2018/06/04	4	18.35	0	0.00	18.40	4	854	0.47%
2018/05/29	0	0.00	1	17.20	17.30	-1	781	-0.13%
2018/05/25	2	17.25	2	17.30	17.35	0	811	0.00%
2018/05/24	3	17.55	0	0.00	17.55	3	836	0.36%
2018/04/17	1	17.40	0	0.00	17.20	1	1,526	0.07%
2018/04/16	0	0.00	8	17.80	17.65	-8	1,560	-0.51%
2018/04/12	3	17.83	0	0.00	17.80	3	1,671	0.18%
2018/04/11	0	0.00	6	17.93	17.80	-6	1,712	-0.35%
2018/04/10	3	17.77	0	0.00	17.75	3	1,778	0.17%
2018/03/29	1	18.30	0	0.00	18.30	1	1,907	0.05%
2018/03/23	5	19.01	0	0.00	19.00	5	1,919	0.26%
2018/03/19	6	20.13	0	0.00	20.05	6	2,120	0.28%
2018/03/13	2	20.00	0	0.00	19.90	2	2,453	0.08%
2018/03/12	0	0.00	3	19.75	19.70	-3	2,561	-0.12%
2018/03/09	0	0.00	2	19.80	19.60	-2	2,812	-0.07%
2018/03/06	0	0.00	0.2	19.35	19.45	-0.2	2,887	-0.01%
2018/03/02	1	19.45	11	19.20	19.45	-10	2,961	-0.34%
2018/02/26	4	19.40	0	0.00	19.30	4	3,106	0.13%
2018/02/23	0	0.00	8	19.60	19.80	-8	3,097	-0.26%
2018/02/12	0	0.00	3	18.48	18.45	-3	3,192	-0.09%
2018/02/09	0	0.00	4	18.25	18.35	-4	3,191	-0.13%
2018/02/08	0	0.00	1	18.05	18.50	-1	3,187	-0.03%
2018/02/07	3	18.35	0	0.00	18.00	3	3,185	0.09%
2018/02/06	15	18.48	25	18.09	17.85	-10	3,191	-0.31%
2018/02/05	1	19.60	0	0.00	19.65	1	3,183	0.03%
2018/01/29	11	19.95	0	0.00	19.75	11	3,362	0.33%
2018/01/26	3	20.68	7	20.80	20.55	-4	3,321	-0.12%
2018/01/25	3	21.40	2	21.63	21.25	1	3,282	0.03%
2018/01/24	8	21.97	12	21.39	22.20	-4	3,199	-0.13%
2018/01/22	0	0.00	17	20.71	21.00	-17	3,085	-0.55%
2018/01/19	23	20.85	0	0.00	20.60	23	3,061	0.75%
2018/01/18	2	21.05	0	0.00	21.00	2	3,038	0.07%
2018/01/17	3	20.95	0	0.00	20.80	3	3,021	0.10%
2018/01/16	2	21.40	8	21.58	21.30	-6	2,993	-0.20%
2018/01/15	9	21.04	2	20.85	21.40	7	2,956	0.24%
2018/01/12	22	21.43	5	21.26	21.05	17	2,921	0.58%
2018/01/11	0	0.00	7	20.71	20.80	-7	2,832	-0.25%
2018/01/10	8	20.46	3	20.45	20.25	5	2,792	0.18%
2018/01/09	6	20.57	7	20.59	20.60	-1	2,745	-0.04%
2018/01/08	0	0.00	3	20.50	20.15	-3	2,689	-0.11%
2018/01/05	3	19.90	2	20.05	20.05	1	2,620	0.04%
2018/01/04	0	0.00	1	19.60	19.75	-1	2,576	-0.04%
2018/01/03	4	19.06	0	0.00	19.15	4	2,505	0.16%
2018/01/02	1	18.75	0	0.00	18.85	1	2,480	0.04%