亞聚 (1308)-日盛-木柵券商分點個股進出

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

亞聚

(1308)

可現股當沖

股價
18.65
漲跌
▲0.25
漲幅
+1.36%
成交量
482張
產業
上市塑膠類股
544人加入追蹤

立即追蹤
本地時間:14:30(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

亞聚 (1308)籌碼相關－日盛-木柵券商分點個股進出

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

日盛-木柵券商分點個股進出
日盛-木柵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
2023/04/07	8	29.88	0	0.00	29.95	8	1,537	0.52%
2023/04/06	6	29.72	3	29.92	29.50	3	1,473	0.20%
2023/03/30	0	0.00	3.7	28.89	28.85	-3.7	1,398	-0.27%
2023/03/28	2	28.85	0	0.00	28.80	2	1,403	0.14%
2023/03/27	0	0.00	0	28.65	28.65	0	1,410	0.00%
2023/03/24	0	0.00	1	28.85	28.60	-1	1,431	-0.07%
2023/03/23	1	29.05	0	0.00	29.00	1	1,480	0.07%
2023/03/22	0	0.00	3	29.07	29.05	-3	1,533	-0.20%
2023/03/21	0	0.00	1	29.20	29.15	-1	1,600	-0.06%
2023/03/20	0	0.00	1	29.05	29.05	-1	1,621	-0.06%
2023/03/17	2	29.05	0	0.00	29.00	2	1,687	0.12%
2023/03/16	0	0.00	3	28.40	28.25	-3	1,692	-0.18%
2023/03/08	2	29.10	0	0.00	29.25	2	1,921	0.10%
2023/03/07	5	29.05	0	0.00	29.00	5	1,916	0.26%
2023/03/06	0.7	28.85	2	29.03	28.85	-1.3	1,912	-0.07%
2023/03/03	5	29.09	0	0.00	28.95	5	1,905	0.26%
2023/03/01	0	0.00	1	28.75	28.70	-1	1,883	-0.05%
2023/02/24	0	0.00	4	29.10	29.05	-4	1,877	-0.21%
2023/02/22	2	29.25	0	0.00	29.25	2	1,880	0.11%
2023/02/17	0	0.00	0	28.65	28.75	0	1,878	0.00%
2023/02/14	0	0.00	1	28.65	28.80	-1	1,870	-0.05%
2023/02/10	3	28.12	1	28.05	28.05	2	1,847	0.11%
2023/02/07	0	0.00	1	29.30	29.25	-1	1,824	-0.05%
2023/02/06	1	29.50	0	0.00	29.50	1	1,817	0.06%
2023/02/03	1	29.40	1	29.25	29.10	0	1,802	0.00%
2023/02/02	0	29.35	0	0.00	29.60	0	1,784	0.00%
2023/02/01	3	29.35	0	0.00	29.30	3	1,780	0.17%
2023/01/31	0	0.00	3	29.70	29.20	-3	1,762	-0.17%
2023/01/16	4	29.26	0	0.00	28.90	4	1,709	0.23%
2023/01/12	0	0.00	3	29.13	29.10	-3	1,634	-0.18%
2023/01/11	5	29.05	5	29.25	29.05	0	1,631	0.00%
2023/01/10	2	29.18	0	0.00	28.95	2	1,598	0.13%
2023/01/09	1	28.55	0	0.00	28.65	1	1,537	0.07%
2023/01/06	0	0.00	1	28.35	28.35	-1	1,544	-0.06%
2023/01/05	1	28.35	3	28.35	28.40	-2	1,573	-0.13%
2023/01/04	1	28.50	1	28.35	28.25	0	1,610	0.00%
2023/01/03	1	28.35	0	0.00	28.25	1	1,676	0.06%
2022/12/30	1	28.30	0	0.00	28.20	1	1,682	0.06%
2022/12/27	0	0.00	2	28.60	28.75	-2	1,712	-0.12%
2022/12/26	3	28.37	0	0.00	28.45	3	1,711	0.18%
2022/12/23	2	28.15	3	28.35	28.20	-1	1,734	-0.06%
2022/12/21	2	27.95	0	0.00	27.80	2	1,760	0.11%
2022/12/19	0	0.00	1	27.50	27.35	-1	1,807	-0.06%
2022/12/16	0	0.00	6	28.20	27.95	-6	1,825	-0.33%
2022/12/15	10	28.68	2	28.50	28.50	8	1,825	0.44%
2022/12/14	1	28.65	0	0.00	28.65	1	1,797	0.06%
2022/12/09	0	0.00	19	27.62	28.00	-19	1,719	-1.11%
2022/12/07	0	0.00	0	27.70	27.65	0	1,698	0.00%
2022/12/05	0	0.00	46	28.63	28.55	-46	1,834	-2.51%
2022/12/02	0	0.00	41	28.71	28.70	-41	1,854	-2.21%
2022/12/01	10	28.88	0	0.00	29.15	10	1,833	0.55%
2022/11/30	3	28.45	1	28.50	28.70	2	1,760	0.11%
2022/11/16	0	0.00	2	26.25	26.25	-2	1,754	-0.11%
2022/11/15	2	26.70	13	26.70	26.80	-11	1,751	-0.63%
2022/11/14	2	26.83	0	0.00	26.85	2	1,758	0.11%
2022/11/08	2	25.95	2	26.05	26.10	0	1,779	0.00%
2022/11/07	0	0.00	1	25.90	25.80	-1	1,791	-0.06%
2022/10/28	1	25.45	0	0.00	25.20	1	1,899	0.05%
2022/10/25	0	24.40	7	24.80	24.30	-7	1,914	-0.36%
2022/10/20	0	0.00	1	24.65	24.85	-1	2,075	-0.05%
2022/10/12	1	25.30	0	0.00	24.75	1	2,174	0.05%
2022/10/07	0	28.00	0	0.00	27.90	0	2,101	0.00%
2022/10/05	0	0.00	2	28.30	27.80	-2	2,159	-0.09%
2022/10/04	2	28.60	0	0.00	28.35	2	2,202	0.09%
2022/09/29	1	28.00	0	0.00	27.95	1	2,194	0.05%
2022/09/28	0	0.00	2	27.00	26.65	-2	2,185	-0.09%
2022/09/27	2	27.95	0	0.00	28.15	2	2,160	0.09%
2022/09/26	0	0.00	3	28.10	27.60	-3	2,148	-0.14%
2022/09/22	0	0.00	1	29.15	29.50	-1	2,133	-0.05%
2022/09/21	1	29.30	0	0.00	29.15	1	2,113	0.05%
2022/09/20	8	29.19	0	0.00	29.15	8	2,083	0.38%
2022/09/19	1	29.25	2	29.13	29.20	-1	2,077	-0.05%
2022/09/16	5	29.28	5	29.15	29.05	0	2,053	0.00%
2022/09/15	2	29.05	0	0.00	29.05	2	2,038	0.10%
2022/09/14	8	28.45	0	0.00	28.95	8	2,031	0.39%
2022/09/13	13	29.17	6	29.03	29.00	7	2,007	0.35%
2022/09/12	30	28.09	0	0.00	28.45	30	1,955	1.53%
2022/09/08	0	0.00	1	27.45	27.45	-1	1,923	-0.05%
2022/09/06	1	26.45	0	0.00	26.45	1	1,969	0.05%
2022/08/31	0	0.00	0	27.60	27.45	0	2,040	0.00%
2022/08/26	3	28.37	0	0.00	28.10	3	2,079	0.14%
2022/08/25	1	27.66	2	27.65	28.20	-1	2,032	-0.05%
2022/08/24	2	27.55	0	0.00	27.70	2	2,011	0.10%
2022/08/22	0	0.00	4	27.30	27.35	-4	2,035	-0.20%
2022/08/19	0	0.00	30	27.60	27.60	-30	2,056	-1.46%
2022/08/11	0	0.00	1	27.15	27.20	-1	2,110	-0.05%
2022/08/10	0	0.00	0	26.70	27.00	0	2,125	0.00%
2022/08/08	1	25.50	10	25.10	25.55	-9	2,128	-0.42%
2022/08/05	0	0.00	1	25.00	25.10	-1	2,159	-0.05%
2022/08/01	0	0.00	3	26.15	26.30	-3	2,523	-0.12%
2022/07/28	0	0.00	5	26.60	25.85	-5	2,851	-0.18%
2022/07/27	4	29.03	21	28.95	29.05	-17	2,775	-0.61%
2022/07/26	1	29.20	4	29.78	29.05	-3	2,723	-0.11%
2022/07/22	4	28.93	1	28.90	28.85	3	2,735	0.11%
2022/07/20	10	29.05	10	28.95	28.75	0	2,764	0.00%
2022/07/15	1	27.45	0	0.00	27.60	1	2,827	0.04%
2022/07/14	0	0.00	2	27.20	27.75	-2	2,829	-0.07%
2022/07/13	3	27.35	0	0.00	27.35	3	2,838	0.11%
2022/07/12	0	0.00	4	25.70	25.70	-4	2,803	-0.14%
2022/07/08	20	28.26	0	0.00	27.95	20	2,749	0.73%
2022/07/04	2	27.03	0	0.00	27.25	2	2,816	0.07%
2022/07/01	1	27.65	0	0.00	27.10	1	2,849	0.04%
2022/06/30	0	0.00	5	28.20	28.20	-5	2,835	-0.18%
2022/06/28	0	0.00	5	29.04	29.10	-5	2,856	-0.18%
2022/06/27	2	29.40	0	0.00	29.40	2	2,899	0.07%
2022/06/24	3	28.92	0	0.00	28.90	3	2,924	0.10%
2022/06/23	2	28.53	0	0.00	28.50	2	2,949	0.07%
2022/06/21	1	28.40	0	0.00	29.10	1	3,008	0.03%
2022/06/20	10	28.93	12	28.63	28.25	-2	3,082	-0.06%
2022/06/17	7	29.40	0	0.00	29.35	7	3,123	0.22%
2022/06/15	0	0.00	1	30.55	30.40	-1	3,213	-0.03%
2022/06/13	0	0.00	1	29.60	29.80	-1	3,302	-0.03%
2022/06/10	0	0.00	2	29.80	30.00	-2	3,366	-0.06%
2022/06/09	1	30.05	0	0.00	30.00	1	3,426	0.03%
2022/06/08	1	29.50	0	0.00	29.50	1	3,528	0.03%
2022/06/07	5	29.45	0	0.00	29.45	5	3,701	0.14%
2022/06/02	2	29.20	1	29.20	29.20	1	3,985	0.03%
2022/06/01	0	0.00	1	29.55	29.35	-1	4,281	-0.02%
2022/05/27	1	29.10	0	0.00	28.80	1	5,726	0.02%
2022/05/24	3	28.75	0	0.00	28.55	3	5,983	0.05%
2022/05/17	5	28.55	0	0.00	28.55	5	6,132	0.08%
2022/05/16	10	28.20	0	0.00	28.15	10	6,155	0.16%
2022/05/12	2	27.50	0	0.00	27.20	2	6,326	0.03%
2022/05/11	1	28.40	2	28.21	28.25	-1	6,302	-0.02%
2022/05/10	45	28.91	14	28.88	29.05	31	6,288	0.49%
2022/05/09	5	29.87	0	0.00	29.50	5	6,254	0.08%
2022/05/06	4	32.84	3	32.85	32.75	1	6,148	0.02%
2022/05/03	0	0.00	1	36.01	36.50	-1	5,990	-0.02%
2022/04/26	0	0.00	1	36.20	36.15	-1	6,133	-0.02%
2022/04/25	0	0.00	1	36.15	36.00	-1	6,145	-0.02%
2022/04/21	2	37.33	0	0.00	37.30	2	6,167	0.03%
2022/04/18	0	0.00	2	36.10	36.10	-2	6,325	-0.03%
2022/04/15	0	0.00	0	36.55	36.50	0	6,459	0.00%
2022/04/14	5	36.60	5	36.85	36.60	0	7,328	0.00%
2022/04/11	11	36.55	10	37.08	36.05	1	7,391	0.01%
2022/04/08	10	37.00	10	37.00	37.00	0	7,401	0.00%
2022/04/07	7	37.01	6	37.29	36.90	1	7,442	0.01%
2022/04/06	2	37.13	0	0.00	37.20	2	7,459	0.03%
2022/04/01	0.2	37.60	0	0.00	37.50	0.2	7,459	0.00%
2022/03/31	0	0.00	3	37.80	37.70	-3	7,476	-0.04%
2022/03/30	3	37.92	0	0.00	38.00	3	7,571	0.04%
2022/03/29	1	37.50	0	0.00	37.50	1	7,544	0.01%
2022/03/25	3	38.25	3	38.45	38.00	0	7,570	0.00%
2022/03/24	1	38.20	8	38.15	38.30	-7	7,543	-0.09%
2022/03/23	3	38.48	0	0.00	38.15	3	7,546	0.04%
2022/03/22	2	38.98	4	38.54	38.60	-2	7,499	-0.03%
2022/03/21	2	38.90	0	0.00	38.70	2	7,438	0.03%
2022/03/18	1	38.30	0.3	38.40	38.45	0.7	7,415	0.01%
2022/03/17	3	38.02	1	37.95	38.15	2	7,471	0.03%
2022/03/16	1	37.50	0	0.00	36.90	1	7,501	0.01%
2022/03/15	1	37.26	2.1	37.27	37.25	-1	7,543	-0.01%
2022/03/14	1.1	37.80	1	37.95	38.00	0.1	7,673	0.00%
2022/03/11	1	37.55	0	0.00	38.00	1	7,658	0.01%
2022/03/10	12	37.49	0	0.00	37.80	12	7,559	0.16%
2022/03/09	9	36.67	1	36.35	36.85	8	7,448	0.11%
2022/03/08	1	36.00	0	0.00	35.20	1	7,403	0.01%
2022/03/07	15	38.39	13	38.42	37.10	2	7,298	0.03%
2022/03/04	31	38.71	11	38.61	38.35	20	7,100	0.28%
2022/03/03	19	39.55	16	39.41	40.25	3	6,759	0.04%
2022/03/02	11	38.50	17	38.36	38.30	-6	6,256	-0.10%
2022/03/01	1	37.55	0	0.00	37.60	1	5,936	0.02%
2022/02/25	5	36.77	1	36.90	36.60	4	5,943	0.07%
2022/02/24	0	0.00	4	36.79	36.35	-4	5,986	-0.07%
2022/02/23	2	36.85	0	0.00	37.10	2	6,015	0.03%
2022/02/22	4	36.33	6	36.68	36.25	-2	6,075	-0.03%
2022/02/21	0	0.00	8	36.90	37.00	-8	6,106	-0.13%
2022/02/18	3	36.50	0	0.00	36.40	3	6,126	0.05%
2022/02/16	1	36.45	1	36.15	36.20	0	6,389	0.00%
2022/02/15	1	36.40	3	36.37	36.25	-2	6,489	-0.03%
2022/02/14	7	37.38	2	36.65	36.45	5	6,779	0.07%
2022/02/11	5	36.80	3	36.87	36.90	2	7,170	0.03%
2022/02/10	0	0.00	10	37.30	37.25	-10	7,297	-0.14%
2022/02/09	0	0.00	22	37.08	37.25	-22	7,461	-0.29%
2022/02/08	0	0.00	21.1	36.70	36.85	-21.1	7,561	-0.28%
2022/02/07	1	36.25	16	36.33	36.75	-15	7,744	-0.19%
2022/01/26	0	0.00	1	35.25	35.10	-1	7,849	-0.01%
2022/01/25	0	0.00	1	34.45	34.55	-1	8,035	-0.01%
2022/01/24	2	34.65	0	0.00	34.90	2	8,175	0.02%
2022/01/21	0	0.00	2	35.60	35.50	-2	8,330	-0.02%
2022/01/20	2	35.85	0	0.00	35.90	2	8,581	0.02%
2022/01/19	13	36.38	6	36.25	35.70	7	8,771	0.08%
2022/01/17	1	35.30	2	35.30	35.45	-1	9,312	-0.01%
2022/01/14	3	35.68	0	0.00	35.70	3	9,712	0.03%
2022/01/13	0.2	36.30	0	36.30	36.25	0.1	10,022	0.00%
2022/01/12	2	36.25	0	0.00	36.10	2	10,336	0.02%
2022/01/11	12	36.36	2	36.35	35.90	10	10,759	0.09%
2022/01/10	14	37.10	4	37.28	37.30	10	11,313	0.09%
2022/01/07	28	37.72	53	38.72	37.25	-25	11,675	-0.21%
2022/01/06	2	35.70	0	0.00	35.70	2	11,570	0.02%
2022/01/05	5	35.76	10	36.05	35.70	-5	12,093	-0.04%
2022/01/04	1	35.90	1	35.95	35.95	0	12,982	0.00%
2022/01/03	10	36.20	0	0.00	36.15	10	13,946	0.07%
2021/12/30	0	0.00	2	36.63	36.65	-2	14,838	-0.01%
2021/12/29	0	0.00	4	36.98	37.20	-4	15,967	-0.03%
2021/12/28	0	0.00	1	36.80	36.85	-1	16,942	-0.01%
2021/12/27	2	36.20	1	36.25	36.35	1	17,661	0.01%
2021/12/24	10	37.30	2	37.20	36.70	8	18,652	0.04%
2021/12/22	1	36.70	0	0.00	36.70	1	21,950	0.00%
2021/12/20	1	36.60	0	0.00	36.55	1	24,209	0.00%
2021/12/17	3	36.37	0	0.00	36.40	3	25,320	0.01%
2021/12/15	2	36.10	0	0.00	36.10	2	27,319	0.01%
2021/12/14	2	36.23	0	0.00	36.10	2	30,340	0.01%
2021/12/13	6	36.42	0	0.00	36.35	6	31,536	0.02%
2021/12/10	20	36.89	7	36.91	36.95	13	32,474	0.04%
2021/12/09	5	38.65	1	37.85	37.75	4	32,487	0.01%
2021/12/08	24	38.42	2	38.45	38.45	22	32,613	0.07%
2021/12/07	1	37.70	0	0.00	37.75	1	32,584	0.00%
2021/12/06	0.6	37.45	1	37.30	37.35	-0.4	32,537	0.00%
2021/12/01	1	37.55	23	37.29	37.60	-22	32,730	-0.07%
2021/11/30	20	36.67	1	36.45	36.50	19	32,666	0.06%
2021/11/29	2	36.00	0	0.00	36.45	2	32,593	0.01%
2021/11/25	2	38.03	0	0.00	37.80	2	32,476	0.01%
2021/11/24	3.1	37.45	1	37.70	37.85	2.1	32,454	0.01%
2021/11/23	1	38.15	2	37.38	37.20	-1	32,402	0.00%
2021/11/22	2	36.60	2	36.90	37.85	0	32,361	0.00%
2021/11/19	1	37.65	1	37.50	37.30	0	32,337	0.00%
2021/11/18	9	37.60	8	37.47	37.60	1	32,342	0.00%
2021/11/17	2	37.75	10	37.50	38.10	-8	32,265	-0.02%
2021/11/16	3	37.63	0	0.00	37.70	3	32,231	0.01%
2021/11/15	4	38.60	0	0.00	38.25	4	32,139	0.01%
2021/11/12	3	39.18	3	38.72	38.85	0	32,071	0.00%
2021/11/11	18	39.76	7	39.81	39.15	11	31,998	0.03%
2021/11/10	12	41.81	10	41.21	40.95	2	31,747	0.01%
2021/11/09	1	39.80	1	39.90	40.30	0	31,198	0.00%
2021/11/08	16	40.10	18	39.72	39.55	-2	31,079	-0.01%
2021/11/05	4	39.31	0	0.00	39.45	4	30,960	0.01%
2021/11/04	7	38.63	39	38.59	38.55	-32	30,887	-0.10%
2021/11/03	12	39.43	3	39.67	39.40	9	30,751	0.03%
2021/11/02	2	38.85	2	39.75	38.35	0	30,698	0.00%
2021/11/01	7	39.38	7	39.69	39.45	0	30,584	0.00%
2021/10/29	32	39.23	11	39.42	39.05	21	30,487	0.07%
2021/10/28	14	38.76	13	39.00	38.90	1	30,348	0.00%
2021/10/27	1	40.10	6	39.79	39.80	-5	30,142	-0.02%
2021/10/26	24	39.99	5	39.90	39.70	19	29,981	0.06%
2021/10/25	13	42.08	11	41.20	41.85	2	29,573	0.01%
2021/10/22	17	41.45	21	40.54	40.55	-4	29,373	-0.01%
2021/10/21	24	42.55	21	43.01	43.20	3	29,000	0.01%
2021/10/20	10	42.63	13	42.65	42.20	-3	28,716	-0.01%
2021/10/19	13	43.62	16	43.61	44.00	-3	28,463	-0.01%
2021/10/18	43	44.05	46	43.86	45.00	-3	28,071	-0.01%
2021/10/15	10	43.19	8	42.84	43.60	2	27,524	0.01%
2021/10/14	24	41.96	20	42.91	41.55	4	27,214	0.01%
2021/10/13	6	45.73	6	46.28	45.00	0	26,618	0.00%
2021/10/12	38	48.30	124	49.11	45.70	-86	26,182	-0.33%	大賣/
2021/10/08	186	48.57	120	49.11	48.90	66	25,413	0.26%	大買/大賣/
2021/10/07	74.7	48.42	86	48.32	50.00	-11.3	24,588	-0.05%
2021/10/06	52	47.07	22	47.57	46.50	30	23,954	0.13%
2021/10/05	53	45.88	71.2	45.12	47.05	-18.2	22,921	-0.08%
2021/10/04	12	44.41	29	44.37	43.75	-17	22,077	-0.08%
2021/10/01	33	45.65	63	46.31	43.90	-30	21,573	-0.14%
2021/09/30	74	46.84	22	47.68	45.95	52	21,136	0.25%
2021/09/29	60	50.42	143	49.85	48.60	-83	20,547	-0.40%	大賣/
2021/09/28	100	48.95	32	49.03	49.00	68	19,061	0.36%
2021/09/27	62	49.16	43	49.53	49.35	19	20,671	0.09%
2021/09/24	84	45.17	83.4	45.58	46.20	0.6	19,678	0.00%
2021/09/23	73	44.30	74.1	44.28	44.65	-1.1	19,010	-0.01%
2021/09/22	87	43.73	84	43.92	41.90	3	18,140	0.02%
2021/09/17	196	43.53	195	43.67	43.80	1	17,339	0.01%	大買/大賣/
2021/09/16	10	41.39	61	41.87	42.65	-51	14,457	-0.35%
2021/09/15	17	40.34	21	39.73	38.80	-4	13,423	-0.03%
2021/09/14	1	38.30	6	38.38	38.70	-5	12,622	-0.04%
2021/09/13	4	37.56	4	37.99	38.35	0	12,722	0.00%
2021/09/10	7	37.35	6	37.65	37.60	1	12,654	0.01%
2021/09/09	5	35.66	0	0.00	35.80	5	12,619	0.04%
2021/09/03	0	0.00	3	35.95	36.00	-3	12,992	-0.02%
2021/09/01	3	37.05	4	37.15	37.00	-1	13,227	-0.01%
2021/08/31	1	37.70	0	0.00	37.65	1	13,329	0.01%
2021/08/30	0	0.00	3	37.90	37.50	-3	13,542	-0.02%
2021/08/27	3	36.93	4.1	37.60	37.70	-1.1	13,663	-0.01%
2021/08/26	1	36.55	1	36.25	36.55	0	13,881	0.00%
2021/08/25	3	35.97	3	36.15	36.65	0	14,710	0.00%
2021/08/24	3	35.20	4	35.86	35.85	-1	14,942	-0.01%
2021/08/20	5.1	33.53	0	0.00	33.05	5.1	15,386	0.03%
2021/08/19	1	34.90	0	0.00	33.80	1	15,514	0.01%
2021/08/18	0	0.00	4	34.14	35.40	-4	15,833	-0.03%
2021/08/17	2	35.35	0	0.00	34.35	2	15,961	0.01%
2021/08/16	0	0.00	2	34.93	34.65	-2	15,996	-0.01%
2021/08/13	1	36.05	0	0.00	35.80	1	16,065	0.01%
2021/08/12	2	36.30	4	36.05	36.65	-2	16,159	-0.01%
2021/08/11	1	36.95	1	36.55	35.90	0	16,247	0.00%
2021/08/10	4	37.03	1	37.20	36.90	3	16,342	0.02%
2021/08/09	6	37.50	0	0.00	36.95	6	16,438	0.04%
2021/08/06	1	38.00	5	37.98	37.60	-4	16,647	-0.02%
2021/08/05	1	37.10	1	37.35	36.95	0	16,735	0.00%
2021/08/03	0	0.00	2	36.80	37.15	-2	17,401	-0.01%
2021/07/27	0	0.00	35	36.07	35.60	-35	19,647	-0.18%
2021/07/22	0	0.00	6	36.02	35.75	-6	21,617	-0.03%
2021/07/21	5	36.72	5	36.24	35.70	0	21,683	0.00%
2021/07/20	2	36.90	1	36.95	37.00	1	21,718	0.00%
2021/07/19	3	38.22	9.1	38.27	38.75	-6.1	21,733	-0.03%
2021/07/16	33	38.26	1	37.50	37.95	32	22,028	0.15%
2021/07/15	0	0.00	1.1	37.28	38.05	-1.1	22,218	0.00%
2021/07/14	0	0.00	2	35.85	36.75	-2	22,816	-0.01%
2021/07/13	1	36.00	54	36.93	35.70	-53	23,506	-0.23%
2021/07/09	0	0.00	11	38.04	37.70	-11	24,465	-0.04%
2021/07/08	45.1	37.91	1	37.35	37.95	44.1	24,435	0.18%
2021/07/07	9	37.88	2	38.30	37.30	7	24,364	0.03%
2021/07/06	9	39.90	38	39.07	40.00	-29	24,041	-0.12%
2021/07/05	41.1	38.66	23.5	39.11	38.50	17.6	23,512	0.08%
2021/07/02	115	40.76	118	39.40	37.70	-3	22,843	-0.01%	大買/大賣/
2021/07/01	10	37.95	13.1	38.12	38.50	-3.1	20,372	-0.01%
2021/06/30	5	34.50	18	34.54	35.00	-13	20,193	-0.06%
2021/06/29	12	33.70	3	33.15	33.20	9	19,787	0.05%
2021/06/28	56	33.98	65	33.57	33.80	-9	19,595	-0.05%
2021/06/25	3	33.40	5	33.77	33.55	-2	19,497	-0.01%
2021/06/24	3	33.58	11	33.54	33.90	-8	19,440	-0.04%
2021/06/23	26	33.16	0.9	34.10	33.25	25.1	19,383	0.13%
2021/06/22	2	32.70	10	33.15	33.25	-8	19,306	-0.04%
2021/06/21	6	31.15	3	31.48	31.55	3	19,211	0.02%
2021/06/18	0	0.00	6	32.48	31.90	-6	19,135	-0.03%
2021/06/17	1	33.00	0	0.00	33.00	1	19,102	0.01%
2021/06/16	30	33.52	27	33.38	32.65	3	19,023	0.02%
2021/06/15	8	32.28	5	32.40	32.30	3	18,595	0.02%
2021/06/11	11	32.20	6	32.04	32.20	5	18,630	0.03%
2021/06/10	3	31.35	20	31.99	32.10	-17	18,782	-0.09%
2021/06/09	6	33.09	16	32.36	32.50	-10	18,789	-0.05%
2021/06/08	6	33.50	2	32.98	32.90	4	18,746	0.02%
2021/06/07	6	33.89	11	33.75	33.80	-5	18,780	-0.03%
2021/06/04	0	0.00	4	33.84	33.50	-4	18,753	-0.02%
2021/06/03	12	34.18	7	34.02	33.80	5	18,945	0.03%
2021/06/02	18	34.02	26	34.43	33.40	-8	18,767	-0.04%
2021/06/01	3	31.73	18	32.30	32.75	-15	17,924	-0.08%
2021/05/31	9	31.64	13.5	32.11	31.95	-4.5	17,647	-0.03%
2021/05/28	16	29.89	12	30.05	30.35	4	17,265	0.02%
2021/05/27	6	29.64	15	29.55	29.20	-9	17,101	-0.05%
2021/05/26	9	29.36	6	29.42	29.40	3	16,966	0.02%
2021/05/25	9	29.31	9	30.55	30.55	0	16,648	0.00%
2021/05/24	2	27.78	0.1	27.80	27.80	1.9	16,507	0.01%
2021/05/21	1	27.85	0	0.00	27.85	1	16,472	0.01%
2021/05/20	11	27.02	1	27.80	26.85	10	16,358	0.06%
2021/05/19	5	26.85	16	26.67	26.85	-11	16,262	-0.07%
2021/05/18	1	26.15	2	26.75	26.80	-1	16,159	-0.01%
2021/05/17	0	0.00	22	24.23	24.75	-22	15,978	-0.14%
2021/05/14	10	27.40	10	26.63	26.00	0	15,795	0.00%
2021/05/13	5	26.38	4	26.03	25.95	1	15,487	0.01%
2021/05/12	18	29.01	65	27.79	27.85	-47	15,237	-0.31%
2021/05/11	13	30.92	11	31.52	30.65	2	14,850	0.01%
2021/05/10	0	0.00	15	31.05	31.50	-15	14,476	-0.10%
2021/05/07	19	30.12	1	31.05	29.95	18	14,250	0.13%
2021/05/06	125	33.44	126	31.63	32.00	-1	13,721	-0.01%	大買/大賣/
2021/05/05	13	32.54	11	32.92	33.00	2	13,121	0.02%
2021/05/04	20	33.40	7	31.41	31.45	13	12,576	0.10%
2021/05/03	8.3	35.18	34	35.48	34.75	-25.7	11,950	-0.22%
2021/04/29	35	34.10	44.4	34.64	35.00	-9.4	11,235	-0.08%
2021/04/28	8	32.04	14	32.57	33.15	-6	10,278	-0.06%
2021/04/27	3	30.83	0	0.00	31.10	3	9,797	0.03%
2021/04/26	12	29.95	6.2	30.41	31.00	5.8	9,675	0.06%
2021/04/23	0	0.00	2	29.53	29.75	-2	9,565	-0.02%
2021/04/22	23	31.31	5	31.24	30.40	18	9,412	0.19%
2021/04/21	5	30.94	0	0.00	31.35	5	8,965	0.06%
2021/04/20	37.2	31.67	34	32.52	31.30	3.2	8,676	0.04%
2021/04/19	85	34.13	2	34.20	34.65	83	8,007	1.04%
2021/04/16	42	31.14	38	31.07	31.75	4	7,183	0.06%
2021/04/15	105	28.57	101.2	29.03	28.90	3.8	6,337	0.06%	大買/大賣/
2021/04/14	0	0.00	4	27.30	27.00	-4	6,022	-0.07%
2021/04/13	6	27.16	6	26.80	26.75	0	5,980	0.00%
2021/04/12	5	26.92	3	27.20	27.30	2	5,841	0.03%
2021/04/09	2	25.30	0	0.00	25.75	2	5,660	0.04%
2021/04/08	5	25.25	0	0.00	25.25	5	5,631	0.09%
2021/04/07	5	25.19	5	25.47	25.35	0	5,668	0.00%
2021/04/06	7	25.32	14	25.19	25.75	-7	5,608	-0.12%
2021/03/30	0	0.00	1	24.60	24.65	-1	5,567	-0.02%
2021/03/29	1	24.80	0	0.00	24.70	1	5,813	0.02%
2021/03/26	0	0.00	3	24.32	24.45	-3	6,307	-0.05%
2021/03/25	12	23.90	5	23.93	23.80	7	6,187	0.11%
2021/03/24	3	23.63	0	0.00	23.85	3	6,005	0.05%
2021/03/12	0.2	23.70	0	0.00	23.75	0.2	5,197	0.00%
2021/03/11	4	24.05	262	24.13	23.85	-258	5,063	-5.10%	大賣/鉅額交易
2021/03/10	209	23.89	50	24.21	23.90	159	4,867	3.27%	大買/鉅額交易
2021/03/09	121	24.26	15	25.02	24.30	106	4,636	2.29%	大買/鉅額交易
2021/03/08	0	0.00	6	24.50	24.85	-6	4,255	-0.14%
2021/03/05	3	22.70	3	22.65	22.60	0	4,091	0.00%
2021/03/04	2	22.65	0	0.00	22.70	2	4,079	0.05%
2021/02/26	0	22.45	0	0.00	22.55	0	4,012	0.00%
2021/02/25	0	0.00	2	22.50	22.50	-2	3,996	-0.05%
2021/02/24	0	0.00	1.2	22.19	21.80	-1.2	3,952	-0.03%
2021/02/23	0	0.00	5	22.00	22.30	-5	3,910	-0.13%
2021/02/22	0	0.00	5	22.08	21.60	-5	3,835	-0.13%
2021/02/18	0	0.00	3	21.00	21.35	-3	3,784	-0.08%
2021/02/17	2	20.55	0	0.00	20.55	2	3,808	0.05%
2021/01/29	0	0.00	1	19.10	18.85	-1	4,102	-0.02%
2021/01/27	0	0.00	0.2	18.85	18.85	-0.2	4,133	0.00%
2021/01/26	6	18.82	0	0.00	18.85	6	4,191	0.14%
2021/01/25	0	0.00	1	19.10	19.15	-1	4,201	-0.02%
2021/01/19	1	19.50	0	0.00	19.40	1	4,271	0.02%
2021/01/15	0	0.00	3	20.45	20.30	-3	4,267	-0.07%
2021/01/14	0	0.00	2	21.40	21.45	-2	4,244	-0.05%
2021/01/11	0	0.00	0.1	21.80	21.90	-0.1	4,153	0.00%
2021/01/08	0	0.00	5	21.60	22.00	-5	4,127	-0.12%
2021/01/07	16	21.89	14	21.91	21.80	2	4,075	0.05%
2021/01/06	7	21.62	13	21.46	21.55	-6	3,883	-0.15%
2021/01/04	1	21.70	0.2	21.50	21.40	0.8	3,785	0.02%
2020/12/24	0	0.00	3	21.15	21.10	-3	3,363	-0.09%
2020/12/23	0	0.00	5	21.10	20.85	-5	3,276	-0.15%
2020/12/22	0	0.00	7	21.60	21.00	-7	3,030	-0.23%
2020/12/18	3	19.45	0	0.00	19.40	3	2,536	0.12%
2020/12/17	0	0.00	2	19.40	19.45	-2	2,635	-0.08%
2020/12/16	0	0.00	2	19.50	19.55	-2	2,823	-0.07%
2020/12/15	6	19.77	0	0.00	19.40	6	3,286	0.18%
2020/12/08	0.5	19.50	0	0.00	19.30	0.5	3,710	0.01%
2020/11/24	5	19.50	0	0.00	19.40	5	4,149	0.12%
2020/11/23	0	0.00	2	19.30	19.50	-2	4,135	-0.05%
2020/11/18	0	0.00	10	19.00	18.95	-10	4,138	-0.24%
2020/11/16	4	19.05	0	0.00	19.05	4	4,187	0.10%
2020/11/12	0	0.00	0.8	19.94	19.75	-0.8	4,124	-0.02%
2020/11/11	0	0.00	6	20.50	20.30	-6	4,117	-0.15%
2020/11/10	0	0.00	7	19.81	19.90	-7	4,003	-0.17%
2020/11/09	0	0.00	1	19.40	19.50	-1	3,923	-0.03%
2020/11/04	0	0.00	2	19.15	19.05	-2	3,730	-0.05%
2020/10/30	10	19.15	0	0.00	19.00	10	3,579	0.28%
2020/10/28	0.1	18.75	0	0.00	18.85	0.1	3,504	0.00%
2020/10/27	0	0.00	1	19.00	19.00	-1	3,466	-0.03%
2020/10/26	0	0.00	2	19.05	18.80	-2	3,406	-0.06%
2020/10/23	0	0.00	1	18.60	18.55	-1	3,346	-0.03%
2020/10/22	0	0.00	1	18.50	18.50	-1	3,359	-0.03%
2020/10/16	0	0.00	0.3	17.95	18.00	-0.3	3,420	-0.01%
2020/10/13	0	0.00	1	18.20	18.10	-1	3,424	-0.03%
2020/09/24	1.5	17.80	2	17.80	17.65	-0.5	3,412	-0.01%
2020/09/23	6	18.55	0	0.00	18.35	6	3,336	0.18%
2020/09/21	11	20.02	5	20.20	19.55	6	3,173	0.19%
2020/09/18	13	20.73	12	20.97	20.40	1	3,007	0.03%
2020/09/17	0	0.00	12	21.00	21.00	-12	2,576	-0.47%
2020/09/16	10	18.70	10	19.12	19.10	0	2,309	0.00%
2020/09/15	0	0.00	1	18.50	18.70	-1	2,409	-0.04%
2020/09/11	5	19.20	0	0.00	19.15	5	2,402	0.21%
2020/09/10	1	19.95	5	19.95	19.95	-4	2,319	-0.17%
2020/09/09	0	0.00	5	19.06	19.15	-5	2,219	-0.23%
2020/09/07	0	0.00	1	18.95	19.55	-1	2,196	-0.05%
2020/09/01	4	18.40	0	0.00	18.35	4	2,172	0.18%
2020/08/24	4	17.64	4	17.95	18.25	0	2,282	0.00%
2020/08/21	0	0.00	8	17.73	17.90	-8	2,275	-0.35%
2020/08/20	8	17.52	0	0.00	17.60	8	2,279	0.35%
2020/08/19	0	0.00	0.6	18.40	18.50	-0.6	2,220	-0.03%
2020/08/18	0	18.60	0	0.00	18.65	0	2,223	0.00%
2020/08/17	0	0.00	1	18.80	18.85	-1	2,214	-0.05%
2020/07/23	0	0.00	2	18.35	18.35	-2	2,702	-0.07%
2020/07/02	0	0.00	1	19.35	19.25	-1	2,670	-0.04%
2020/06/23	5	19.65	0	0.00	19.60	5	2,641	0.19%
2020/06/22	9	20.06	0	0.00	19.80	9	2,612	0.34%
2020/06/19	0	0.00	1	19.00	19.10	-1	2,474	-0.04%
2020/06/17	1	19.20	5	19.20	19.20	-4	2,445	-0.16%
2020/06/16	5	19.67	2	18.80	19.35	3	2,422	0.12%
2020/06/12	0	0.00	11	18.26	18.35	-11	2,335	-0.47%
2020/06/11	0	0.00	10	18.60	18.40	-10	2,303	-0.43%
2020/06/10	0	0.00	1	19.00	18.85	-1	2,259	-0.04%
2020/06/09	2	19.10	2	19.05	19.05	0	2,256	0.00%
2020/06/08	6	18.77	6	19.15	19.00	0	2,216	0.00%
2020/06/05	7	18.38	0	0.00	18.60	7	2,168	0.32%
2020/06/04	5	18.27	0	0.00	18.35	5	2,152	0.23%
2020/06/03	6	17.90	15	18.27	18.35	-9	2,156	-0.42%
2020/06/01	0	0.00	5	17.80	17.60	-5	2,124	-0.24%
2020/05/28	3	17.45	0	0.00	17.40	3	2,087	0.14%
2020/05/27	2	17.45	0	0.00	17.60	2	2,078	0.10%
2020/05/25	0	0.00	10	17.40	17.35	-10	2,053	-0.49%
2020/05/22	0	0.00	2	17.55	17.40	-2	2,039	-0.10%
2020/05/21	10	17.58	6	17.70	17.65	4	2,029	0.20%
2020/05/20	12	17.61	0	0.00	17.70	12	2,008	0.60%
2020/05/19	21	17.20	30	17.56	17.80	-9	1,960	-0.46%
2020/05/18	22	16.95	0	0.00	16.95	22	1,860	1.18%
2020/05/15	0	0.00	10	16.90	17.00	-10	1,849	-0.54%
2020/05/14	0	0.00	10	16.85	16.75	-10	1,829	-0.55%
2020/05/13	10	17.00	0	0.00	16.90	10	1,800	0.56%
2020/05/12	0	0.00	10	17.20	17.15	-10	1,779	-0.56%
2020/05/11	10	17.26	0	0.00	17.25	10	1,749	0.57%
2020/05/08	7	17.37	6	17.73	17.20	1	1,712	0.06%
2020/05/07	7	17.61	0	0.00	17.65	7	1,663	0.42%
2020/05/06	2	17.60	18	17.60	17.45	-16	1,641	-0.97%
2020/05/05	3	17.15	5	17.40	17.30	-2	1,581	-0.13%
2020/05/04	6	16.95	8	17.06	17.35	-2	1,539	-0.13%
2020/04/30	13	16.99	0	0.00	17.20	13	1,501	0.87%
2020/04/29	0	0.00	22	16.58	16.60	-22	1,449	-1.52%
2020/04/27	0	0.00	6	15.85	16.20	-6	1,397	-0.43%
2020/04/24	16	15.68	1	15.75	15.70	15	1,346	1.11%
2020/04/23	20	15.65	0	0.00	15.80	20	1,330	1.50%
2020/04/21	0	0.00	1	14.90	14.75	-1	1,236	-0.08%
2020/04/16	3	15.30	0	0.00	15.25	3	1,175	0.26%
2020/04/13	4	15.04	3	15.00	15.00	1	1,121	0.09%
2020/04/09	1	14.75	0	0.00	14.80	1	1,072	0.09%
2020/04/08	0	0.00	5	14.57	14.85	-5	1,055	-0.47%
2020/04/07	0	0.00	3	14.35	14.40	-3	1,031	-0.29%
2020/04/06	3	14.00	0	0.00	14.10	3	1,016	0.30%
2020/04/01	1	13.85	0	0.00	13.95	1	997	0.10%
2020/03/30	0	0.00	1	13.55	13.95	-1	967	-0.10%
2020/03/27	5	13.70	0	0.00	13.65	5	950	0.53%
2020/03/13	1	13.60	0	0.00	14.00	1	851	0.12%
2020/01/31	0	0.00	3	14.70	14.75	-3	757	-0.40%
2019/12/30	1	15.90	0	0.00	15.90	1	787	0.13%
2019/12/17	0	0.00	0.4	16.00	16.10	-0.4	782	-0.05%
2019/12/12	0	0.00	1	16.00	15.90	-1	763	-0.13%
2019/11/14	3	15.55	0	0.00	15.55	3	896	0.33%
2019/11/11	0	0.00	4	15.80	15.80	-4	884	-0.45%
2019/11/06	4	16.03	0	0.00	16.20	4	861	0.46%
2019/10/17	0	0.00	2	15.10	15.20	-2	899	-0.22%
2019/10/16	2	15.20	0	0.00	15.15	2	897	0.22%
2019/09/16	7	15.60	2	15.65	15.25	5	873	0.57%
2019/08/22	0	0.00	0.2	15.70	15.75	-0.2	731	-0.03%
2019/08/07	5	14.60	0	0.00	14.70	5	610	0.82%
2019/07/29	0	0.00	2	14.95	14.75	-2	529	-0.38%
2019/07/26	0	0.00	1.2	14.69	15.00	-1.2	494	-0.24%
2019/07/23	0.4	14.20	0	0.00	14.25	0.4	415	0.09%
2019/07/22	0	0.00	4	14.30	14.25	-4	417	-0.96%
2019/07/18	0	0.00	10	14.25	14.20	-10	418	-2.39%
2019/07/17	4	14.20	0	0.00	14.20	4	417	0.96%
2019/07/16	0	0.00	2	14.10	14.15	-2	416	-0.48%
2019/07/11	0	0.00	40	14.17	14.25	-40	398	-10.05%
2019/07/05	0	0.00	4	14.00	14.05	-4	429	-0.93%
2019/07/04	0	0.00	8	14.00	14.05	-8	447	-1.79%
2019/06/28	6	13.78	0	0.00	13.75	6	438	1.37%
2019/06/20	4	13.75	0	0.00	13.80	4	441	0.91%
2019/06/03	0	0.00	12	14.00	14.05	-12	461	-2.60%
2019/05/15	1	13.75	0	0.00	13.90	1	536	0.19%
2019/05/09	0	0.00	4	14.00	13.95	-4	540	-0.74%
2019/04/11	0	0.00	1.7	14.60	14.65	-1.7	521	-0.33%
2019/04/08	4.8	14.03	0	0.00	14.05	4.8	481	0.99%
2019/04/01	4	14.10	0	0.00	14.05	4	482	0.83%
2019/03/21	5	14.10	0	0.00	14.15	5	500	1.00%
2019/03/15	4	14.25	0	0.00	14.25	4	514	0.78%
2019/03/12	0	0.00	2	14.40	14.50	-2	603	-0.33%
2019/03/11	2	14.40	0	0.00	14.40	2	690	0.29%
2019/03/07	5	14.30	10	14.35	14.30	-5	994	-0.50%
2019/02/21	0	0.00	12	14.60	14.60	-12	984	-1.22%
2019/02/13	0	0.00	10	13.80	13.95	-10	902	-1.11%
2019/01/25	10	13.45	0	0.00	13.50	10	874	1.14%
2019/01/22	4	13.75	0	0.00	13.80	4	864	0.46%
2019/01/18	0	0.00	5	13.85	13.80	-5	860	-0.58%
2019/01/09	0	0.00	2	13.40	13.40	-2	852	-0.23%
2019/01/02	2	13.00	0	0.00	13.00	2	871	0.23%
2018/12/10	0	0.00	6	13.70	13.70	-6	811	-0.74%
2018/12/07	3	14.12	0	0.00	13.95	3	809	0.37%
2018/12/06	0	0.00	6	13.73	13.80	-6	789	-0.76%
2018/12/05	4	14.20	2	14.20	14.20	2	753	0.27%
2018/12/04	10	13.70	7	13.96	14.15	3	718	0.42%
2018/12/03	2	13.00	0	0.00	13.30	2	632	0.32%
2018/11/30	12	13.09	0	0.00	12.65	12	553	2.17%
2018/10/08	1	15.90	0	0.00	15.90	1	265	0.38%
2018/10/05	4	16.05	0	0.00	16.00	4	264	1.51%
2018/10/03	4	16.45	0	0.00	16.50	4	256	1.56%
2018/10/01	0	0.00	0.2	16.50	16.50	-0.2	253	-0.07%
2018/09/28	0	0.00	3	16.53	16.50	-3	255	-1.18%
2018/08/27	2	16.60	0	0.00	16.70	2	278	0.72%
2018/08/24	4	16.60	0	0.00	16.60	4	277	1.44%
2018/08/20	1	16.60	0	0.00	16.65	1	282	0.35%
2018/08/10	0	0.00	8	17.20	17.20	-8	301	-2.65%
2018/08/06	0	0.00	0	17.20	17.20	0	314	0.00%
2018/07/25	0	0.00	50	18.05	17.95	-50	306	-16.32%
2018/07/13	0	0.00	2	17.85	17.80	-2	304	-0.66%
2018/06/27	2	17.60	0	0.00	17.55	2	356	0.56%
2018/06/14	0	0.00	1	17.95	17.90	-1	343	-0.29%
2018/06/04	0	0.00	1	18.10	18.00	-1	363	-0.27%
2018/05/29	1	18.00	0	0.00	17.95	1	365	0.27%
2018/05/16	0	0.00	2	17.85	17.85	-2	366	-0.55%
2018/05/04	0	0.00	1	17.90	17.90	-1	408	-0.24%
2018/05/03	0	0.00	5	17.92	17.95	-5	411	-1.21%
2018/04/26	2	17.75	0	0.00	17.65	2	437	0.46%
2018/04/24	4	17.75	0	0.00	17.80	4	445	0.90%
2018/04/18	0	0.00	2	17.75	17.75	-2	463	-0.43%
2018/04/17	1	17.80	0	0.00	17.85	1	465	0.21%
2018/04/16	1	18.15	0	0.00	18.10	1	471	0.21%
2018/04/12	0	0.00	3	18.15	18.20	-3	514	-0.58%
2018/04/10	5	18.30	0	0.00	18.15	5	529	0.94%
2018/04/03	1	17.80	0	0.00	17.90	1	514	0.19%
2018/03/23	0	0.00	5	17.90	17.90	-5	588	-0.85%
2018/03/21	1	17.95	4	17.95	17.95	-3	593	-0.51%
2018/03/20	0	0.00	1	18.00	18.00	-1	597	-0.17%
2018/03/19	0	0.00	2	18.15	18.15	-2	605	-0.33%
2018/03/16	4	18.00	0	0.00	18.35	4	603	0.66%
2018/03/14	12	17.90	0	0.00	17.95	12	597	2.01%
2018/03/09	1	17.50	0	0.00	17.55	1	598	0.17%
2018/03/02	5	17.60	0	0.00	17.60	5	649	0.77%
2018/02/21	2	17.80	2.9	17.45	17.80	-0.9	674	-0.13%
2018/02/12	3	17.30	0	0.00	17.25	3	698	0.43%
2018/02/07	3	17.60	11	17.40	17.40	-8	715	-1.12%
2018/02/05	0	0.00	1	18.30	18.40	-1	810	-0.12%
2018/02/02	0	0.00	5	18.52	18.55	-5	823	-0.61%
2018/01/31	8	18.60	0	0.00	18.60	8	828	0.97%
2018/01/30	8	18.73	0	0.00	18.70	8	833	0.96%
2018/01/25	5	18.77	0	0.00	18.70	5	843	0.59%
2018/01/24	7	18.69	0	0.00	18.75	7	844	0.83%
2018/01/09	6	18.98	0	0.00	19.00	6	837	0.72%
2018/01/05	6	19.13	0	0.00	19.20	6	808	0.74%
2018/01/03	2	19.15	0	0.00	19.20	2	835	0.24%