炎洲 (4306)-第一金-新興券商分點個股進出

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
20.05
漲跌
▲0.10
漲幅
+0.50%
成交量
3,171張
產業
上市塑膠類股
210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

炎洲 (4306)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/15	5	19.55	2	19.53	19.50	3	5,256	0.06%
2024/05/14	1	19.55	0	0.00	19.50	1	5,225	0.02%
2024/05/09	5	19.50	0	0.00	19.35	5	5,122	0.10%
2024/05/08	6	19.32	0	0.00	19.55	6	5,090	0.12%
2024/05/07	0	0.00	2	19.55	19.65	-2	5,032	-0.04%
2024/05/06	0	0.00	10	20.85	20.25	-10	4,855	-0.21%
2024/05/02	0	0.00	1	21.10	21.10	-1	4,606	-0.02%
2024/04/30	5	20.70	0	0.00	20.90	5	4,480	0.11%
2024/04/29	6	20.89	1	20.80	20.85	5	4,402	0.11%
2024/04/26	1	20.30	30	20.08	20.30	-29	4,255	-0.68%
2024/04/25	0	0.00	10	20.45	20.30	-10	4,191	-0.24%
2024/04/24	32	20.62	4	20.20	20.60	28	4,098	0.68%
2024/04/23	1	19.95	0	0.00	20.00	1	3,918	0.03%
2024/04/22	7	20.04	5	19.45	19.75	2	3,881	0.05%
2024/04/19	10	19.05	3	19.18	19.45	7	3,638	0.19%
2024/04/18	2	18.90	0	0.00	19.10	2	3,477	0.06%
2024/04/11	0	0.00	5	19.79	19.70	-5	3,116	-0.16%
2024/04/10	5	20.10	1	20.00	20.05	4	3,064	0.13%
2024/04/09	6	20.04	2	20.00	20.10	4	2,997	0.13%
2024/04/08	0	0.00	1	20.05	20.00	-1	2,905	-0.03%
2024/04/03	0	0.00	21	18.80	18.80	-21	2,666	-0.79%
2024/03/28	10	18.78	0	0.00	18.75	10	2,573	0.39%
2024/03/11	2	18.30	0.2	18.20	18.10	1.8	2,550	0.07%
2024/03/08	0	0.00	1	18.15	18.15	-1	2,518	-0.04%
2024/03/07	4	18.38	0	0.00	18.80	4	2,456	0.16%
2024/03/06	0	0.00	1	18.60	18.25	-1	2,170	-0.05%
2024/02/16	0	0.00	5	17.25	17.25	-5	1,774	-0.28%
2024/01/22	1	16.70	0	0.00	16.65	1	1,780	0.06%
2023/12/11	0	0.00	1	18.05	17.95	-1	1,651	-0.06%
2023/12/07	0	0.00	1	17.70	17.55	-1	1,520	-0.07%
2023/11/30	0	0.00	2	16.75	16.75	-2	1,333	-0.15%
2023/11/29	0	0.00	1	16.85	16.85	-1	1,335	-0.07%
2023/11/28	0	0.00	1	17.00	16.90	-1	1,342	-0.07%
2023/10/30	1	16.50	0	0.00	16.50	1	1,281	0.08%
2023/09/28	0	0.00	5	16.05	16.25	-5	1,101	-0.45%
2023/09/27	0	0.00	2	15.70	15.70	-2	1,023	-0.20%
2023/09/26	0	0.00	2	15.50	15.50	-2	1,022	-0.20%
2023/09/20	2	15.90	0	0.00	15.95	2	1,005	0.20%
2023/09/15	2	15.60	0	0.00	15.50	2	988	0.20%
2023/09/14	0	0.00	10	15.65	15.60	-10	995	-1.00%
2023/08/28	1	14.95	0	0.00	14.95	1	1,035	0.10%
2023/08/25	1	15.00	0	0.00	15.00	1	1,047	0.10%
2023/08/24	1	15.00	0	0.00	15.05	1	1,058	0.09%
2023/08/23	0	0.00	1	15.05	15.05	-1	1,063	-0.09%
2023/08/18	0	0.00	1	14.65	14.65	-1	1,067	-0.09%
2023/07/18	2	14.75	0	0.00	14.75	2	1,345	0.15%
2023/07/14	5	15.45	0	0.00	15.60	5	1,291	0.39%
2023/07/06	0	0.00	2	15.95	15.90	-2	1,361	-0.15%
2023/06/20	1	15.95	0	0.00	15.95	1	1,554	0.06%
2023/06/13	0	0.00	10	15.95	16.05	-10	1,870	-0.53%
2023/06/12	5	16.00	9	15.95	15.95	-4	1,863	-0.21%
2023/06/09	3	16.05	0	0.00	16.05	3	1,837	0.17%
2023/05/31	2	16.00	0	0.00	15.95	2	1,826	0.11%
2023/05/30	0.7	16.10	0	0.00	16.10	0.7	1,812	0.04%
2023/05/12	4	16.95	0	0.00	16.70	4	1,691	0.24%
2023/04/27	0	0.00	1	17.05	17.05	-1	1,448	-0.07%
2023/04/24	2	16.90	0	0.00	16.90	2	1,346	0.15%
2023/04/20	0	0.00	1	16.50	16.55	-1	1,305	-0.08%
2023/04/14	0	0.00	5	16.90	16.80	-5	1,228	-0.41%
2023/04/13	0	0.00	35	16.66	16.65	-35	1,183	-2.96%
2023/03/29	1	16.20	1	16.25	16.25	0	978	0.00%
2023/03/27	3	16.45	41	16.25	16.40	-38	938	-4.05%
2023/03/24	42	16.00	0	0.00	16.10	42	884	4.75%
2023/03/22	0	0.00	117	16.21	16.25	-117	821	-14.24%	大賣/鉅額交易
2023/03/21	70	15.92	82	16.03	15.90	-12	671	-1.79%
2023/03/20	0	0.00	46.1	15.52	15.90	-46.1	628	-7.33%
2023/03/17	25	15.31	42	15.37	15.40	-17	567	-2.99%
2023/03/16	34	15.47	122	15.43	15.15	-88	537	-16.36%	大賣/
2023/03/15	19	14.91	5	14.95	14.85	14	450	3.11%
2023/03/10	7	14.97	0	0.00	14.80	7	471	1.48%
2023/03/09	8	15.11	6	15.15	15.05	2	482	0.41%
2023/03/07	2	15.20	15	15.25	15.20	-13	493	-2.63%
2023/03/06	13	15.18	47	15.06	15.15	-34	490	-6.93%
2023/03/03	5	14.87	19	14.91	14.90	-14	472	-2.96%
2023/03/02	20	14.85	30	14.85	14.85	-10	480	-2.08%
2023/03/01	22	14.75	55	14.81	14.75	-33	479	-6.89%
2023/02/23	0	0.00	77	14.79	14.80	-77	477	-16.14%
2023/02/22	0	0.00	15	14.70	14.70	-15	469	-3.19%
2023/02/21	3	14.77	21	14.80	14.70	-18	470	-3.83%
2023/02/20	10	14.70	39	14.67	14.75	-29	474	-6.12%
2023/02/17	17	14.51	19	14.58	14.60	-2	488	-0.41%
2023/02/16	8	14.50	8	14.55	14.55	0	500	0.00%
2023/02/15	12	14.52	2	14.60	14.50	10	512	1.95%
2023/02/14	13	14.52	23	14.62	14.60	-10	513	-1.95%
2023/02/13	7	14.51	0	0.00	14.50	7	513	1.36%
2023/02/10	6	14.67	0	0.00	14.55	6	511	1.17%
2023/02/09	4	14.69	8	14.75	14.70	-4	510	-0.78%
2023/02/08	7	14.71	51	14.73	14.70	-44	511	-8.61%
2023/02/06	28	14.71	29	14.75	14.70	-1	513	-0.19%
2023/02/03	2	14.60	0	0.00	14.65	2	512	0.39%
2023/02/02	25	14.66	15	14.70	14.70	10	511	1.96%
2023/02/01	7	14.70	56	14.72	14.65	-49	506	-9.68%
2023/01/31	17	14.59	30	14.58	14.60	-13	507	-2.56%
2023/01/30	21	14.54	11	14.60	14.50	10	507	1.97%
2023/01/16	6	14.52	0	0.00	14.45	6	511	1.17%
2023/01/13	6	14.54	0	0.00	14.45	6	517	1.16%
2023/01/12	10	14.53	21	14.55	14.50	-11	575	-1.91%
2023/01/11	52	14.57	106	14.58	14.45	-54	577	-9.35%	大賣/
2023/01/10	18	14.51	29	14.52	14.45	-11	569	-1.93%
2023/01/09	1	14.50	0	0.00	14.50	1	571	0.17%
2023/01/06	8	14.45	20	14.45	14.45	-12	576	-2.08%
2023/01/05	7	14.46	0	0.00	14.40	7	587	1.19%
2023/01/04	50	14.43	65	14.42	14.45	-15	593	-2.53%
2023/01/03	75	14.35	103	14.38	14.40	-28	601	-4.66%	大賣/
2022/12/30	18	14.40	60	14.40	14.40	-42	601	-6.98%
2022/12/29	64	14.22	26	14.27	14.25	38	603	6.30%
2022/12/28	9	14.41	0	0.00	14.40	9	599	1.50%
2022/12/27	15	14.47	0	0.00	14.40	15	600	2.50%
2022/12/26	9	14.43	12	14.43	14.40	-3	601	-0.50%
2022/12/23	35	14.35	51	14.39	14.40	-16	604	-2.65%
2022/12/22	29	14.56	25	14.55	14.45	4	604	0.66%
2022/12/21	59	14.45	166	14.45	14.40	-107	614	-17.40%	大賣/鉅額交易
2022/12/20	45	14.45	7	14.54	14.25	38	614	6.18%
2022/12/19	31	14.56	20	14.60	14.45	11	618	1.78%
2022/12/16	100	14.62	12	14.65	14.55	88	618	14.24%
2022/12/15	65	14.80	114	14.83	14.75	-49	618	-7.93%	大賣/
2022/12/14	186	14.69	173	14.75	14.70	13	617	2.10%	大買/大賣/
2022/12/13	136	14.73	42	14.86	14.60	94	617	15.21%	大買/
2022/12/12	52	14.73	17	14.86	14.75	35	617	5.67%
2022/12/09	53	14.91	100	14.88	14.90	-47	615	-7.63%
2022/12/08	72	14.78	18	14.80	14.75	54	621	8.69%
2022/12/07	49	14.93	143	14.96	14.85	-94	633	-14.84%	大賣/
2022/12/06	91	14.99	20	15.05	14.80	71	657	10.80%
2022/12/05	70	15.08	145	15.10	15.00	-75	670	-11.18%	大賣/
2022/12/02	88	15.05	222	15.03	15.10	-134	663	-20.21%	大賣/鉅額交易
2022/12/01	261	15.03	95	15.03	14.90	166	659	25.16%	大買/鉅額交易
2022/11/30	51	14.79	56	14.78	14.85	-5	653	-0.76%
2022/11/29	10	14.67	53	14.67	14.65	-43	643	-6.69%
2022/11/28	12	14.55	38	14.56	14.55	-26	637	-4.08%
2022/11/25	3	14.55	12	14.58	14.50	-9	637	-1.41%
2022/11/24	38	14.53	66	14.52	14.55	-28	636	-4.40%
2022/11/23	8	14.38	21	14.40	14.40	-13	623	-2.08%
2022/11/22	10	14.30	20	14.32	14.30	-10	627	-1.59%
2022/11/21	0	0.00	30	14.33	14.30	-30	627	-4.78%
2022/11/18	1	14.30	12	14.48	14.25	-11	625	-1.76%
2022/11/17	18	14.34	36	14.34	14.35	-18	624	-2.88%
2022/11/15	0	0.00	5	14.25	14.30	-5	626	-0.80%
2022/10/31	0.3	12.95	0	0.00	12.95	0.3	649	0.05%
2022/10/27	103	12.92	97	13.00	13.10	6	658	0.91%	大買/
2022/10/18	0.1	13.45	0	0.00	13.45	0.1	580	0.02%
2022/10/13	1	13.40	0	0.00	13.40	1	584	0.17%
2022/10/06	33	13.99	0	0.00	13.95	33	615	5.36%
2022/10/05	8	14.00	0	0.00	14.05	8	625	1.28%
2022/10/04	16	13.95	0	0.00	13.95	16	639	2.50%
2022/09/30	14	13.78	0	0.00	13.95	14	646	2.17%
2022/09/29	15	13.90	0	0.00	13.95	15	655	2.29%
2022/09/28	75	14.09	0	0.00	13.85	75	657	11.41%
2022/09/26	47	14.15	0	0.00	14.05	47	651	7.22%
2022/09/23	53	14.36	1	14.45	14.35	52	655	7.94%
2022/09/22	37	14.40	3	14.47	14.50	34	661	5.14%
2022/09/21	3	14.52	1	14.60	14.55	2	655	0.31%
2022/09/19	10	14.50	5	14.55	14.55	5	654	0.76%
2022/09/16	20	14.49	0	0.00	14.50	20	653	3.06%
2022/09/15	14	14.47	6	14.63	14.60	8	652	1.23%
2022/09/14	9	14.35	0	0.00	14.40	9	649	1.38%
2022/09/12	0	0.00	0.1	14.25	14.25	-0.1	617	-0.01%
2022/09/08	15	13.95	2	14.15	14.15	13	606	2.15%
2022/09/07	27	13.92	0	0.00	13.90	27	609	4.43%
2022/09/06	76	14.01	1	14.05	13.95	75	609	12.30%
2022/09/05	29	14.05	1	14.10	14.05	28	609	4.60%
2022/09/02	1	14.10	1	14.15	14.10	0	623	0.00%
2022/09/01	28	14.02	1	14.10	14.05	27	637	4.24%
2022/08/31	1	14.15	1	14.20	14.15	0	646	0.00%
2022/08/29	18	14.01	0	0.00	14.05	18	674	2.67%
2022/08/23	10	14.10	0	0.00	14.20	10	733	1.36%
2022/08/22	2	14.05	0	0.00	14.25	2	742	0.27%
2022/08/17	7	14.05	0	0.00	14.10	7	739	0.95%
2022/08/16	6	14.05	0	0.00	14.10	6	735	0.82%
2022/08/09	0.2	14.10	0	0.00	14.05	0.2	721	0.03%
2022/08/08	6	13.80	0	0.00	13.95	6	735	0.82%
2022/08/04	21	13.80	0	0.00	13.85	21	769	2.73%
2022/08/03	1	13.85	0	0.00	13.95	1	772	0.13%
2022/07/19	2	13.70	100	13.90	13.95	-98	862	-11.36%
2022/07/18	10	13.78	0	0.00	13.85	10	877	1.14%
2022/07/15	6	13.70	0	0.00	13.70	6	882	0.68%
2022/07/14	2	14.78	45	14.82	14.85	-43	895	-4.80%
2022/07/13	14	14.83	26	14.83	14.80	-12	881	-1.36%
2022/07/11	2	14.70	30	14.84	14.70	-28	932	-3.00%
2022/07/07	5	14.50	0	0.00	14.55	5	941	0.53%
2022/07/05	6	14.70	26	14.80	14.75	-20	937	-2.13%
2022/07/04	0	0.00	4	14.75	14.55	-4	943	-0.42%
2022/06/23	12	14.90	0	0.00	15.00	12	1,103	1.09%
2022/06/22	33	15.05	0	0.00	15.00	33	1,101	3.00%
2022/06/20	33	15.07	0	0.00	15.00	33	1,100	3.00%
2022/06/16	36	15.42	0	0.00	15.40	36	1,104	3.26%
2022/06/15	6	15.45	0	0.00	15.65	6	1,101	0.54%
2022/06/14	10	15.48	0	0.00	15.60	10	1,113	0.90%
2022/06/13	22	15.69	0	0.00	15.65	22	1,110	1.98%
2022/06/09	0	0.00	5	16.00	16.00	-5	1,086	-0.46%
2022/06/08	0	0.00	5	16.00	15.95	-5	1,083	-0.46%
2022/06/01	0	0.00	18	15.93	16.00	-18	1,086	-1.66%
2022/05/31	0	0.00	5	15.85	15.85	-5	1,073	-0.47%
2022/05/30	0	0.00	10	15.78	15.75	-10	1,059	-0.94%
2022/05/26	0	0.00	8	15.77	15.60	-8	1,052	-0.76%
2022/05/25	0	0.00	17	15.60	15.65	-17	1,064	-1.60%
2022/05/19	23	15.36	23	15.37	15.35	0	1,104	0.00%
2022/05/18	1	15.40	29	15.52	15.60	-28	1,100	-2.54%
2022/05/17	0	0.00	18	15.25	15.35	-18	1,085	-1.66%
2022/05/16	0	0.00	25	15.06	15.15	-25	1,079	-2.32%
2022/05/12	0.3	14.50	0	0.00	14.10	0.3	1,067	0.03%
2022/05/10	15	14.70	0	0.00	14.90	15	1,048	1.43%
2022/05/09	24	14.96	0	0.00	14.90	24	1,042	2.30%
2022/05/05	4	15.35	0	0.00	15.35	4	1,029	0.39%
2022/05/04	10	15.28	0	0.00	15.35	10	1,031	0.97%
2022/05/03	10	15.23	0	0.00	15.30	10	1,054	0.95%
2022/04/27	23	15.32	0	0.00	15.30	23	1,066	2.16%
2022/04/26	0	0.00	3	15.80	15.65	-3	1,050	-0.29%
2022/04/22	0	0.00	5	16.20	16.10	-5	1,019	-0.49%
2022/04/21	0	0.00	10	16.30	16.05	-10	1,018	-0.98%
2022/04/20	3	16.10	30	16.21	16.30	-27	1,018	-2.65%
2022/04/18	0	0.00	8	16.20	15.95	-8	990	-0.81%
2022/04/15	0	0.00	42	16.01	16.15	-42	972	-4.32%
2022/04/14	0	0.00	25	15.75	15.80	-25	936	-2.67%
2022/04/08	0	0.00	10	15.75	15.70	-10	928	-1.08%
2022/04/07	100	15.70	0	0.00	15.50	100	924	10.82%
2022/04/06	0	0.00	21.1	15.74	15.80	-21.1	909	-2.32%
2022/04/01	0	0.00	10	15.58	15.60	-10	895	-1.12%
2022/03/29	30	15.60	25	15.72	15.55	5	883	0.57%
2022/03/28	0	0.00	30.1	15.33	15.55	-30.1	871	-3.45%
2022/03/23	0	0.00	13	15.40	15.35	-13	830	-1.57%
2022/03/22	0	0.00	24	15.33	15.35	-24	838	-2.86%
2022/03/21	0	0.00	57	15.21	15.20	-57	834	-6.83%
2022/03/18	0	0.00	12	15.10	15.10	-12	830	-1.45%
2022/03/17	0	0.00	12	15.10	15.10	-12	833	-1.44%
2022/03/09	0	0.00	0.1	14.60	14.60	-0.1	854	-0.01%
2022/03/08	2	14.63	0	0.00	14.50	2	856	0.23%
2022/03/02	0	15.00	0	0.00	15.05	0	855	0.00%
2022/02/25	10.1	14.85	0	0.00	14.85	10.1	871	1.16%
2022/02/24	10	14.90	0	0.00	14.85	10	869	1.15%
2022/02/22	12	15.03	0	0.00	15.10	12	869	1.38%
2022/02/21	0.1	15.10	26	15.22	15.25	-25.9	876	-2.96%
2022/02/16	5	15.10	0	0.00	15.00	5	936	0.53%
2022/02/11	0	0.00	14	15.23	15.15	-14	988	-1.42%
2022/02/10	1	15.15	0	0.00	15.25	1	1,020	0.10%
2022/02/09	0	0.00	1	15.20	15.15	-1	1,025	-0.10%
2022/01/21	0.1	15.15	0	0.00	15.05	0.1	1,031	0.01%
2022/01/13	0	0.00	1	15.40	15.35	-1	1,081	-0.09%
2021/12/28	1.6	15.40	0	0.00	15.40	1.6	1,110	0.15%
2021/11/17	0	0.00	0.1	15.20	15.15	-0.1	1,522	0.00%
2021/11/12	5	15.40	0	0.00	15.40	5	1,521	0.33%
2021/11/01	0	0.00	2.1	15.20	15.25	-2.1	1,744	-0.12%
2021/10/29	1	15.20	0	0.00	15.20	1	1,766	0.06%
2021/10/19	0.1	15.40	0	0.00	15.40	0.1	2,112	0.00%
2021/10/07	0.2	15.45	0	0.00	15.40	0.2	2,862	0.01%
2021/09/27	0.1	15.74	0	0.00	15.75	0.1	3,986	0.00%
2021/09/23	5	15.35	0	0.00	15.35	5	4,994	0.10%
2021/09/22	45	15.36	0	0.00	15.35	45	5,044	0.89%
2021/09/17	149	15.85	0	0.00	15.75	149	5,081	2.93%	大買/鉅額交易
2021/09/16	423	16.14	49	16.24	16.00	374	5,071	7.37%	大買/鉅額交易
2021/09/15	0.2	16.30	0	0.00	16.30	0.2	5,040	0.00%
2021/09/09	0	0.00	1	16.10	16.15	-1	5,214	-0.02%
2021/09/06	1	16.55	0	0.00	16.55	1	5,301	0.02%
2021/08/16	0	0.00	5	17.30	17.05	-5	7,084	-0.07%
2021/08/12	5	17.65	0	0.00	17.80	5	7,082	0.07%
2021/08/09	1	17.90	0	0.00	17.75	1	7,302	0.01%
2021/07/29	0.2	17.20	0	0.00	17.15	0.2	7,945	0.00%
2021/07/23	0	0.00	4	18.50	18.20	-4	8,275	-0.05%
2021/07/22	7	19.03	0	0.00	19.00	7	8,483	0.08%
2021/07/21	2	19.60	0	0.00	19.20	2	8,541	0.02%
2021/07/20	2.1	19.85	6	19.89	19.65	-3.9	8,659	-0.05%
2021/07/15	0	0.00	1	19.40	19.50	-1	9,694	-0.01%
2021/07/13	1	19.40	6	19.66	19.20	-5	10,366	-0.05%
2021/07/12	2	19.50	3	19.38	19.50	-1	10,358	-0.01%
2021/07/09	0	0.00	5	19.15	19.15	-5	10,349	-0.05%
2021/07/08	0	0.00	5	18.99	19.15	-5	10,350	-0.05%
2021/07/07	1	18.90	0	0.00	18.90	1	10,331	0.01%
2021/07/05	6	19.09	15	19.02	19.25	-9	10,385	-0.09%
2021/07/02	2	19.33	4	19.60	19.15	-2	10,295	-0.02%
2021/07/01	25	20.26	14	19.86	19.90	11	9,704	0.11%
2021/06/24	0.1	18.90	0	0.00	18.65	0.1	8,667	0.00%
2021/06/23	1	18.80	0	0.00	18.75	1	8,650	0.01%
2021/06/18	2	18.85	0	0.00	18.70	2	8,540	0.02%
2021/06/17	0	0.00	1	18.80	18.85	-1	8,511	-0.01%
2021/06/09	3	18.80	0	0.00	18.75	3	8,335	0.04%
2021/06/08	4	19.30	1	19.10	19.15	3	8,268	0.04%
2021/06/07	4	19.38	14	19.42	19.25	-10	8,219	-0.12%
2021/06/04	2	19.13	0	0.00	19.15	2	8,046	0.02%
2021/06/02	6	19.08	0	0.00	18.90	6	7,890	0.08%
2021/05/31	0	0.00	10	18.75	18.60	-10	7,871	-0.13%
2021/05/28	2	18.68	1	18.85	18.60	1	7,813	0.01%
2021/05/27	2	18.80	12	18.80	18.80	-10	7,690	-0.13%
2021/05/26	0	0.00	76	18.12	18.40	-76	7,405	-1.03%
2021/05/25	0	0.00	62	17.83	17.55	-62	7,183	-0.86%
2021/05/24	1	17.50	10	17.48	17.30	-9	7,141	-0.13%
2021/05/21	0	0.00	7	17.20	17.15	-7	7,105	-0.10%
2021/05/20	0	0.00	11	17.01	16.85	-11	7,081	-0.16%
2021/05/19	6	16.68	11	16.97	16.85	-5	7,067	-0.07%
2021/05/18	0	0.00	44	16.67	16.85	-44	7,049	-0.62%
2021/05/17	54	16.08	40	16.30	16.10	14	6,954	0.20%
2021/05/14	13	17.23	113	17.60	16.90	-100	6,811	-1.47%	大賣/
2021/05/13	10	16.40	0	0.00	16.25	10	6,549	0.15%
2021/05/12	96	17.45	0	0.00	16.70	96	6,465	1.48%
2021/05/11	0	0.00	8	18.85	18.10	-8	6,283	-0.13%
2021/05/10	0	0.00	9	18.87	18.75	-9	6,180	-0.15%
2021/05/07	114	18.30	28.8	18.35	18.45	85.2	6,116	1.39%	大買/
2021/05/06	0	0.00	1	18.50	18.30	-1	6,062	-0.02%
2021/05/05	0	0.00	52	18.52	18.20	-52	5,996	-0.87%
2021/05/04	5	17.80	0	0.00	17.90	5	5,889	0.08%
2021/05/03	0	0.00	1	18.80	18.70	-1	5,702	-0.02%
2021/04/29	10	19.10	25	19.34	19.05	-15	5,563	-0.27%
2021/04/28	5	19.10	57	19.31	19.35	-52	5,455	-0.95%
2021/04/26	1	19.50	14	19.44	19.35	-13	5,027	-0.26%
2021/04/23	10	19.28	124	19.40	19.45	-114	4,810	-2.37%	大賣/鉅額交易
2021/04/22	235	19.28	325	19.36	19.25	-90	4,518	-1.99%	大買/大賣/
2021/04/21	11	18.48	108	18.49	18.60	-97	3,644	-2.66%	大賣/
2021/04/20	155	18.17	96	18.84	17.90	59	3,484	1.69%	大買/
2021/04/19	112	18.10	199	17.98	18.45	-87	3,224	-2.70%	大買/大賣/
2021/04/16	0	0.00	36	16.86	16.80	-36	2,722	-1.32%
2021/04/15	58	16.67	67	16.70	16.65	-9	2,648	-0.34%
2021/04/14	1	16.20	0	0.00	16.30	1	2,583	0.04%
2021/04/13	1	16.40	0	0.00	16.20	1	2,604	0.04%
2021/04/12	0	0.00	76	16.48	16.60	-76	2,576	-2.95%
2021/04/09	2	16.10	15	16.16	16.20	-13	2,460	-0.53%
2021/04/08	2	16.10	12	16.10	16.00	-10	2,443	-0.41%
2021/04/07	0	0.00	5	15.95	15.95	-5	2,507	-0.20%
2021/03/31	1	15.75	0	0.00	15.75	1	2,557	0.04%
2021/03/30	1	15.90	4	16.05	15.90	-3	2,547	-0.12%
2021/03/29	1	16.00	0	0.00	15.95	1	2,564	0.04%
2021/03/26	0	0.00	24	15.75	15.75	-24	2,671	-0.90%
2021/03/25	0	0.00	45	15.57	15.60	-45	2,689	-1.67%
2021/03/23	0	0.00	10	15.60	15.50	-10	2,732	-0.37%
2021/03/22	5	15.40	7	15.55	15.50	-2	2,734	-0.07%
2021/03/19	11	15.41	6	15.50	15.45	5	2,733	0.18%
2021/03/17	20	15.40	0	0.00	15.40	20	2,807	0.71%
2021/03/15	1	15.45	0	0.00	15.50	1	2,882	0.03%
2021/03/12	0	0.00	49	15.51	15.50	-49	3,005	-1.63%
2021/03/11	0	0.00	20	15.53	15.30	-20	3,055	-0.65%
2021/03/10	0	0.00	55	15.41	15.40	-55	3,113	-1.77%
2021/03/09	0	0.00	92	15.18	15.20	-92	3,168	-2.90%
2021/03/05	859	15.12	9	15.19	15.15	850	3,222	26.38%	大買/鉅額交易
2021/03/04	2	16.15	54	16.10	16.25	-52	3,148	-1.65%
2021/02/25	0	0.00	3	15.60	15.55	-3	3,253	-0.09%
2021/02/22	0	0.00	6	15.30	15.20	-6	3,411	-0.18%
2021/02/19	6	15.18	4	15.10	15.20	2	3,486	0.06%
2021/02/18	57	14.56	53	14.59	14.95	4	3,566	0.11%
2021/02/17	3	14.33	16	14.39	14.50	-13	3,620	-0.36%
2021/02/05	10	14.20	7	14.40	14.10	3	3,835	0.08%
2021/02/04	7	14.25	0	0.00	14.30	7	3,911	0.18%
2021/02/03	0	0.00	12	14.32	14.30	-12	3,953	-0.30%
2021/02/02	14	14.29	7	14.15	14.20	7	4,021	0.17%
2021/02/01	5	14.00	3	14.15	14.00	2	4,150	0.05%
2021/01/29	13	14.23	32	14.27	14.05	-19	4,168	-0.46%
2021/01/28	10	14.27	26	14.32	14.15	-16	4,163	-0.38%
2021/01/27	10	14.42	18	14.40	14.35	-8	4,144	-0.19%
2021/01/26	22	14.43	16	14.56	14.30	6	4,145	0.14%
2021/01/25	29	14.47	48	14.45	14.50	-19	4,144	-0.46%
2021/01/22	64	14.35	10	14.38	14.30	54	4,136	1.31%
2021/01/21	20	14.38	12	14.53	14.30	8	4,135	0.19%
2021/01/20	11	14.42	0	0.00	14.40	11	4,126	0.27%
2021/01/19	2	14.95	44	14.92	14.90	-42	4,092	-1.03%
2021/01/18	20	14.70	44	14.76	14.85	-24	4,095	-0.59%
2021/01/15	100	15.01	196	15.11	14.80	-96	4,079	-2.35%	大賣/
2021/01/14	38	15.53	43	15.58	15.50	-5	4,006	-0.12%
2021/01/13	59	15.62	104	15.65	15.60	-45	4,014	-1.12%	大賣/
2021/01/12	36	15.51	259	15.68	15.50	-223	4,002	-5.57%	大賣/鉅額交易
2021/01/11	55	15.71	69	15.73	15.65	-14	3,999	-0.35%
2021/01/08	95	15.63	20	15.80	15.55	75	4,034	1.86%
2021/01/07	51	15.71	541	15.63	15.65	-490	4,025	-12.17%	大賣/鉅額交易
2021/01/06	45	15.93	968	15.89	15.60	-923	4,011	-23.01%	大賣/鉅額交易
2021/01/05	126	16.34	25	16.50	16.20	101	3,938	2.56%	大買/鉅額交易
2021/01/04	245	16.51	704	16.57	16.40	-459	3,920	-11.71%	大買/大賣/鉅額交易
2020/12/31	243	16.47	97	16.52	16.50	146	3,891	3.75%	大買/鉅額交易
2020/12/30	79	16.54	296	16.61	16.50	-217	3,880	-5.59%	大賣/鉅額交易
2020/12/29	49	16.33	97	16.37	16.35	-48	3,786	-1.27%
2020/12/28	54	16.25	55	16.26	16.20	-1	3,759	-0.03%
2020/12/25	114	16.29	97	16.35	16.15	17	3,715	0.46%	大買/
2020/12/24	51	16.30	39	16.33	16.25	12	3,695	0.32%
2020/12/23	27	16.17	35	16.17	16.20	-8	3,696	-0.22%
2020/12/22	237	16.09	176	16.46	15.90	61	3,699	1.65%	大買/大賣/
2020/12/21	21	15.98	20	16.13	16.15	1	3,582	0.03%
2020/12/18	21	16.08	28	16.14	16.05	-7	3,547	-0.20%
2020/12/17	11	15.98	22	15.97	16.00	-11	3,524	-0.31%
2020/12/16	54	15.79	36	15.83	15.85	18	3,585	0.50%
2020/12/15	53	15.74	19	15.93	15.70	34	3,572	0.95%
2020/12/14	16	15.86	72	15.79	15.90	-56	3,563	-1.57%
2020/12/11	52	15.64	12	16.03	15.55	40	3,545	1.13%
2020/12/10	151	15.89	21	16.09	15.85	130	3,488	3.73%	大買/鉅額交易
2020/12/09	25	16.03	105	15.98	16.05	-80	3,474	-2.30%	大賣/
2020/12/08	172	15.92	0	0.00	15.75	172	3,471	4.95%	大買/鉅額交易
2020/12/07	350	16.45	19	16.59	16.35	331	3,378	9.80%	大買/鉅額交易
2020/12/04	256	16.85	0	0.00	16.70	256	3,341	7.66%	大買/鉅額交易
2020/12/03	284	17.08	133	17.22	16.95	151	3,297	4.58%	大買/大賣/鉅額交易
2020/12/02	95	17.01	89	17.06	17.00	6	3,323	0.18%
2020/12/01	581	16.97	94	17.14	16.95	487	3,278	14.85%	大買/鉅額交易
2020/11/30	250	17.09	65	17.07	17.10	185	3,229	5.73%	大買/鉅額交易
2020/11/27	111	16.70	107	16.74	16.85	4	3,119	0.13%	大買/大賣/
2020/11/26	250	16.51	121	16.47	16.55	129	3,146	4.10%	大買/大賣/鉅額交易
2020/11/25	214	16.23	197	16.27	16.30	17	3,234	0.53%	大買/大賣/
2020/11/24	237	16.14	203	16.18	16.15	34	3,215	1.06%	大買/大賣/
2020/11/23	72	16.22	65	16.25	16.25	7	3,179	0.22%
2020/11/20	109	16.03	115	16.09	16.15	-6	3,146	-0.19%	大買/大賣/
2020/11/19	159	16.25	196	16.41	16.15	-37	3,102	-1.19%	大買/大賣/
2020/11/18	600	16.29	272	16.34	16.35	328	3,055	10.73%	大買/大賣/鉅額交易
2020/11/17	121	16.15	80	16.17	16.25	41	3,018	1.36%	大買/
2020/11/16	255	15.69	129	15.80	15.85	126	2,965	4.25%	大買/大賣/鉅額交易
2020/11/13	494	16.35	155	16.76	15.95	339	2,944	11.51%	大買/大賣/鉅額交易
2020/11/12	145	16.15	135	16.26	16.45	10	2,806	0.36%	大買/大賣/
2020/11/11	16	16.06	15	16.24	16.05	1	2,843	0.04%
2020/11/10	234	15.94	25	16.08	16.10	209	2,919	7.16%	大買/鉅額交易
2020/11/09	69	15.49	206	15.60	16.25	-137	2,849	-4.81%	大賣/鉅額交易
2020/11/06	276	15.11	124	15.06	15.20	152	2,711	5.61%	大買/大賣/鉅額交易
2020/11/05	105	14.80	3	14.85	14.80	102	2,685	3.80%	大買/鉅額交易
2020/11/04	51	14.78	19	14.92	14.90	32	2,722	1.18%
2020/11/03	16	14.75	0	0.00	14.75	16	2,728	0.59%
2020/11/02	102	14.49	0	0.00	14.60	102	2,725	3.74%	大買/鉅額交易
2020/10/30	157	14.58	0	0.00	14.60	157	2,721	5.77%	大買/鉅額交易
2020/10/29	217	14.60	0	0.00	14.70	217	2,717	7.98%	大買/鉅額交易
2020/10/28	72	14.96	0	0.00	14.85	72	2,704	2.66%
2020/10/27	18	15.01	0	0.00	15.05	18	2,694	0.67%
2020/10/26	32	15.12	0	0.00	15.10	32	2,701	1.18%
2020/10/23	37	15.20	0	0.00	15.20	37	2,685	1.38%
2020/10/22	16	15.20	0	0.00	15.20	16	2,685	0.60%
2020/10/21	0	0.00	5	15.45	15.40	-5	2,674	-0.19%
2020/10/20	5	15.20	0	0.00	15.30	5	2,655	0.19%
2020/10/19	10	15.38	15	15.40	15.30	-5	2,650	-0.19%
2020/10/16	0	0.00	8	15.30	15.20	-8	2,613	-0.31%
2020/10/15	21	15.06	1	15.10	15.15	20	2,571	0.78%
2020/10/14	0	0.00	16	15.13	15.10	-16	2,557	-0.63%
2020/10/13	27	14.89	0	0.00	14.95	27	2,540	1.06%
2020/10/12	16	14.95	6	15.10	15.00	10	2,529	0.40%
2020/10/08	16	14.93	0	0.00	14.90	16	2,512	0.64%
2020/10/07	19	14.97	24	15.00	15.00	-5	2,507	-0.20%
2020/10/05	0	0.00	8	14.70	14.70	-8	2,498	-0.32%
2020/09/29	10	14.30	0	0.00	14.45	10	2,564	0.39%
2020/09/28	20	14.49	34	14.44	14.50	-14	2,607	-0.54%
2020/09/25	0	0.00	3	13.90	13.80	-3	2,593	-0.12%
2020/09/24	40	14.32	0	0.00	14.30	40	2,571	1.56%
2020/09/23	20	14.78	0	0.00	14.80	20	2,586	0.77%
2020/09/22	11	14.77	0	0.00	14.90	11	2,616	0.42%
2020/09/21	0	0.00	55	14.94	15.10	-55	2,606	-2.11%
2020/09/14	18	14.28	10	14.35	14.35	8	2,496	0.32%
2020/09/11	75	14.72	0	0.00	14.45	75	2,457	3.05%
2020/09/10	15	15.12	0	0.00	15.05	15	2,392	0.63%
2020/09/09	0	0.00	10	15.20	15.45	-10	2,345	-0.43%
2020/09/08	11	15.10	0	0.00	15.20	11	2,296	0.48%
2020/09/04	0	0.00	2	15.00	14.90	-2	2,136	-0.09%
2020/09/02	10	15.05	24	15.31	15.05	-14	2,059	-0.68%
2020/08/31	1	15.00	32	14.61	15.35	-31	1,888	-1.64%
2020/08/28	0	0.00	36	14.29	14.15	-36	1,713	-2.10%
2020/08/26	10	13.85	0	0.00	14.00	10	1,642	0.61%
2020/08/25	0	0.00	5	14.20	14.05	-5	1,626	-0.31%
2020/08/24	36	14.23	21	14.50	14.20	15	1,596	0.94%
2020/08/21	20	14.01	60	13.78	14.10	-40	1,533	-2.61%
2020/08/20	25	13.61	0	0.00	13.40	25	1,489	1.68%
2020/08/19	10	13.75	50	14.12	13.85	-40	1,436	-2.79%
2020/08/18	23	13.60	68	13.92	14.00	-45	1,363	-3.30%
2020/08/17	5	13.65	0	0.00	13.75	5	1,294	0.39%
2020/08/13	5	12.35	0	0.00	12.35	5	1,057	0.47%
2020/08/11	12	12.35	0	0.00	12.35	12	1,041	1.15%
2020/08/10	10	12.48	10	12.55	12.50	0	1,030	0.00%
2020/08/03	11	11.55	0	0.00	11.65	11	982	1.12%
2020/07/30	0	0.00	10	11.65	11.75	-10	984	-1.02%
2020/07/29	0	0.00	12	11.41	11.45	-12	972	-1.23%
2020/07/15	4	11.98	0	0.00	12.05	4	1,045	0.38%
2020/07/13	0	0.00	27.4	12.24	12.25	-27.4	1,028	-2.66%
2020/07/03	0	0.00	5	12.45	12.20	-5	857	-0.58%
2020/07/02	1	12.20	0	0.00	12.30	1	844	0.12%
2020/07/01	12	11.78	5	11.85	11.95	7	785	0.89%
2020/06/30	22	11.28	0	0.00	11.30	22	739	2.98%
2020/06/29	8	10.93	0	0.00	10.95	8	726	1.10%
2020/06/24	9	10.95	0	0.00	10.95	9	733	1.23%
2020/06/23	6	10.93	0	0.00	11.05	6	736	0.82%
2020/06/22	30	11.06	0	0.00	10.95	30	739	4.06%
2020/06/19	5	11.05	0	0.00	11.00	5	744	0.67%
2020/06/18	24	10.94	0	0.00	10.95	24	779	3.08%
2020/06/11	0.1	10.80	0	0.00	10.75	0.1	892	0.01%
2020/06/03	0	0.00	3	10.90	10.90	-3	964	-0.31%
2020/06/02	0	0.00	10	10.80	10.80	-10	964	-1.04%
2020/05/29	0	0.00	2	10.60	10.55	-2	955	-0.21%
2020/05/19	0	0.00	1	10.80	10.80	-1	900	-0.11%
2020/05/14	10	10.70	0	0.00	10.65	10	892	1.12%
2020/05/12	10	10.55	0	0.00	10.55	10	883	1.13%
2020/05/11	63	10.68	2	10.65	10.70	61	882	6.91%
2020/04/30	5	11.20	0	0.00	11.10	5	861	0.58%
2020/04/29	3	10.90	0	0.00	10.85	3	865	0.35%
2020/04/28	11	10.83	0	0.00	10.95	11	861	1.28%
2020/04/27	10	10.60	0	0.00	10.60	10	843	1.19%
2020/04/21	1	10.00	0	0.00	9.86	1	816	0.12%
2020/04/13	0	9.98	0	0.00	9.98	0	778	0.00%
2020/03/24	0	0.00	1	9.70	9.70	-1	744	-0.13%
2020/03/19	0	0.00	16	9.62	9.64	-16	689	-2.32%
2020/03/18	1	9.75	0	0.00	9.88	1	653	0.15%
2020/03/17	0	0.00	8	9.65	9.67	-8	647	-1.24%
2020/03/13	0	0.00	17	9.65	9.99	-17	634	-2.68%
2020/03/09	10	10.20	0	0.00	10.15	10	649	1.54%
2020/03/04	3	10.65	0	0.00	10.65	3	657	0.46%
2020/03/02	5	10.55	0	0.00	10.55	5	691	0.72%
2020/02/27	14	10.80	0	0.00	10.80	14	695	2.01%
2020/02/26	8	10.80	0	0.00	10.85	8	699	1.14%
2020/02/25	32	10.82	0	0.00	10.85	32	722	4.43%
2020/02/19	0	0.00	3	10.90	10.95	-3	821	-0.37%
2020/02/18	0	0.00	1	10.90	10.90	-1	825	-0.12%
2020/02/13	2	11.10	0	0.00	11.05	2	825	0.24%
2020/02/04	10	10.90	0	0.00	10.85	10	814	1.23%
2019/12/19	3	12.60	0	0.00	12.55	3	779	0.38%
2019/12/03	0	0.00	4	12.15	12.15	-4	716	-0.56%
2019/11/22	0	0.00	2	12.05	12.05	-2	645	-0.31%
2019/11/14	2	11.45	0	0.00	11.40	2	556	0.36%
2019/11/05	0	0.00	10	11.70	11.75	-10	675	-1.48%
2019/10/31	10	11.75	0	0.00	11.70	10	707	1.41%
2019/10/29	0	0.00	2	11.75	11.70	-2	749	-0.27%
2019/10/18	4	11.40	0	0.00	11.40	4	891	0.45%
2019/09/17	0	0.00	2	12.00	11.80	-2	1,075	-0.19%
2019/08/27	0	0.00	2	11.70	11.70	-2	1,037	-0.19%
2019/08/21	1	11.80	0	0.00	11.80	1	1,057	0.09%
2019/08/20	0	0.00	1	11.95	11.85	-1	1,046	-0.10%
2019/08/15	1	11.75	0	0.00	11.80	1	1,045	0.10%
2019/08/13	0	0.00	500	12.01	11.90	-500	1,015	-49.24%	大賣/鉅額交易
2019/08/08	0	0.00	2	11.85	11.85	-2	982	-0.20%
2019/08/02	0	0.00	1	12.15	12.15	-1	996	-0.10%
2019/07/19	500	12.97	0	0.00	12.95	500	842	59.37%	大買/鉅額交易
2019/07/01	0	0.00	1	13.20	13.20	-1	872	-0.11%
2019/06/21	5	13.45	0	0.00	13.40	5	899	0.56%
2019/06/11	0	0.00	19	13.25	13.25	-19	945	-2.01%
2019/05/15	1	12.85	0	0.00	12.85	1	1,133	0.09%
2019/04/17	1	13.95	0	0.00	14.00	1	912	0.11%
2019/04/12	0	0.00	14	14.15	14.15	-14	882	-1.59%
2019/04/11	9	14.25	2	14.30	14.30	7	877	0.80%
2019/04/10	7	14.41	0	0.00	14.50	7	858	0.82%
2019/04/08	3	14.05	0	0.00	14.00	3	855	0.35%
2019/04/03	2	13.90	0	0.00	13.90	2	865	0.23%
2019/03/25	2	14.05	10	14.10	14.05	-8	1,058	-0.76%
2019/03/22	13	14.34	0	0.00	14.30	13	1,108	1.17%
2019/03/06	0	0.00	1	14.35	14.35	-1	1,283	-0.08%
2019/03/05	0	0.00	1	14.40	14.35	-1	1,284	-0.08%
2019/03/04	22	14.40	0	0.00	14.65	22	1,267	1.74%
2019/02/12	0	0.00	1	13.45	13.45	-1	1,085	-0.09%
2019/01/28	0	0.00	10	13.45	13.45	-10	1,083	-0.92%
2019/01/16	0	0.00	27.8	13.45	13.45	-27.8	1,151	-2.41%
2018/12/27	1	14.25	0	0.00	14.15	1	1,467	0.07%
2018/12/22	0	0.00	1	14.65	14.85	-1	1,379	-0.07%
2018/12/06	1	13.95	0	0.00	13.80	1	1,276	0.08%
2018/12/05	8	14.44	5	14.50	14.50	3	1,258	0.24%
2018/12/03	0	0.00	1	14.00	13.85	-1	1,179	-0.08%
2018/11/15	0	0.00	63	12.86	12.85	-63	1,293	-4.87%
2018/11/14	0	0.00	77	13.11	13.15	-77	1,284	-6.00%
2018/11/12	0	0.00	20	13.15	13.15	-20	1,302	-1.54%
2018/11/09	39	13.27	0	0.00	13.15	39	1,333	2.92%
2018/11/08	100	13.45	0	0.00	13.35	100	1,432	6.98%
2018/11/05	1	13.30	0	0.00	13.20	1	1,500	0.07%
2018/10/22	2	14.45	2	14.35	14.20	0	1,719	0.00%
2018/10/08	1	16.10	0	0.00	15.80	1	1,788	0.06%
2018/09/19	2	15.70	2	15.83	15.65	0	1,927	0.00%
2018/09/18	1	15.85	1	15.65	15.65	0	1,909	0.00%
2018/09/05	0	0.00	2	15.70	15.50	-2	2,335	-0.09%
2018/09/04	1	16.05	3	15.95	15.70	-2	2,493	-0.08%
2018/09/03	1	16.20	0	0.00	16.05	1	2,735	0.04%
2018/08/29	3	15.60	0	0.00	15.55	3	3,104	0.10%
2018/08/21	0	0.00	1	15.25	15.30	-1	4,126	-0.02%
2018/08/20	0.1	15.15	0	0.00	15.25	0.1	4,240	0.00%
2018/08/10	19	17.60	0	0.00	17.35	19	5,386	0.35%
2018/08/07	0	0.00	1	17.85	17.80	-1	6,350	-0.02%
2018/08/06	1.6	17.49	0	0.00	17.40	1.6	6,715	0.02%
2018/08/03	0	0.00	1	18.00	17.65	-1	6,833	-0.01%
2018/08/02	0	0.00	1	18.15	17.95	-1	6,816	-0.01%
2018/07/30	0	0.00	10	18.80	18.70	-10	6,838	-0.15%
2018/07/23	0	0.00	10	18.85	19.00	-10	6,854	-0.15%
2018/07/19	0	0.00	6	18.85	18.80	-6	7,062	-0.08%
2018/07/18	0	0.00	0.5	18.45	18.55	-0.5	7,147	-0.01%
2018/07/12	0	0.00	0.5	19.30	19.30	-0.5	7,987	-0.01%
2018/07/04	0	0.00	1	19.70	19.70	-1	8,389	-0.01%
2018/07/03	1	19.90	0	0.00	19.85	1	8,411	0.01%
2018/06/29	10	20.00	0	0.00	19.90	10	8,458	0.12%
2018/06/27	0	0.00	2	20.10	19.90	-2	8,445	-0.02%
2018/06/22	2	20.20	0	0.00	20.10	2	8,315	0.02%
2018/06/20	0	0.00	9	20.00	19.85	-9	8,142	-0.11%
2018/06/12	0	0.00	2	20.55	20.15	-2	7,857	-0.03%
2018/06/11	5.2	21.33	0	0.00	21.05	5.2	7,691	0.07%
2018/06/08	0	0.00	12	20.74	21.15	-12	7,432	-0.16%
2018/06/07	15	21.18	5	21.00	20.90	10	7,308	0.14%
2018/06/04	3	20.85	6	20.49	20.45	-3	6,912	-0.04%
2018/06/01	11	20.69	25	20.10	20.30	-14	6,677	-0.21%
2018/05/31	0	0.00	3	20.20	20.10	-3	6,452	-0.05%
2018/05/30	33	20.43	10	20.40	20.50	23	6,343	0.36%
2018/05/29	16	20.25	14	20.41	20.15	2	6,060	0.03%
2018/05/25	0	0.00	1	19.90	19.65	-1	5,762	-0.02%
2018/05/24	0	0.00	1	20.00	20.00	-1	5,680	-0.02%
2018/05/23	13	20.05	10	20.13	20.20	3	5,600	0.05%
2018/05/22	1	19.65	3	19.75	19.55	-2	5,386	-0.04%
2018/05/21	6	20.55	11	20.41	20.15	-5	5,213	-0.10%
2018/05/18	3	20.20	20	19.70	20.20	-17	4,717	-0.36%
2018/05/16	4	19.37	4	19.38	19.55	0	4,230	0.00%
2018/05/15	2	19.05	1	18.45	19.15	1	3,882	0.03%
2018/05/14	2	18.03	0	0.00	17.80	2	3,403	0.06%
2018/05/03	0	0.00	10	16.80	16.55	-10	2,688	-0.37%
2018/04/27	20	17.05	0	0.00	17.00	20	2,593	0.77%
2018/04/26	16	17.06	5	17.49	16.90	11	2,562	0.43%
2018/04/25	1	17.85	0.4	18.40	18.50	0.6	2,422	0.03%
2018/04/24	0	0.00	1	17.00	16.90	-1	2,216	-0.05%
2018/04/23	21	18.11	1	18.10	17.70	20	2,103	0.95%
2018/04/20	31	17.62	0	0.00	17.70	31	1,755	1.77%
2018/03/31	10	14.50	10	14.30	14.30	0	728	0.00%
2018/01/16	0	0.00	1	15.40	15.45	-1	1,014	-0.10%
2018/01/10	1	15.75	0	0.00	15.85	1	958	0.10%