亞聚 (1308)-凱基-三重券商分點個股進出

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
18.60
漲跌
▼0.30
漲幅
-1.59%
成交量
1,225張
產業
上市塑膠類股▼1.59%
546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

亞聚 (1308)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/04/19	4	18.75	0	0.00	18.60	4	867	0.46%
2024/04/17	4	19.00	0	0.00	18.90	4	844	0.47%
2024/04/15	1	19.65	0	0.00	19.60	1	837	0.12%
2024/04/12	0	0.00	12	19.35	19.35	-12	821	-1.46%
2024/04/09	3	19.55	0	0.00	19.80	3	815	0.37%
2024/04/08	2	19.28	5	19.40	19.45	-3	800	-0.37%
2024/04/03	1	19.25	0	0.00	19.35	1	800	0.12%
2024/04/02	0	0.00	8	19.40	19.45	-8	799	-1.00%
2024/03/28	0	0.00	6	19.15	19.10	-6	792	-0.76%
2024/03/27	0	19.25	0	0.00	19.15	0	812	0.00%
2024/03/21	0	0.00	250.8	19.52	19.65	-250.8	810	-30.95%	大賣/鉅額交易
2024/03/20	2	19.60	250	19.50	19.40	-248	807	-30.71%	大賣/鉅額交易
2024/03/15	5	19.95	5	19.82	19.70	0	810	0.00%
2024/03/14	2	20.25	0	0.00	20.15	2	790	0.25%
2024/03/13	0	20.55	500	20.24	20.30	-500	784	-63.71%	大賣/鉅額交易
2024/03/12	1	20.80	0	0.00	20.80	1	759	0.13%
2024/03/11	0	0.00	0	20.75	20.75	0	756	-0.01%
2024/03/08	2	20.65	10	20.85	20.70	-8	746	-1.07%
2024/03/07	0	21.40	0	0.00	21.35	0	727	0.00%
2024/03/04	4	21.71	2	21.60	21.65	2	723	0.28%
2024/02/26	0	22.20	0	0.00	22.15	0	707	0.00%
2024/01/17	0	0.00	18	22.17	22.30	-18	745	-2.42%
2024/01/10	2	23.05	0	0.00	23.05	2	700	0.29%
2023/12/27	5	23.33	0	0.00	23.45	5	670	0.75%
2023/12/26	0	0.00	3	23.40	23.45	-3	663	-0.45%
2023/12/25	2	23.25	0	0.00	23.30	2	661	0.30%
2023/12/22	5	23.40	0	0.00	23.45	5	657	0.76%
2023/12/21	3	23.95	1	24.00	24.00	2	637	0.31%
2023/12/13	3	23.85	0	0.00	23.95	3	622	0.48%
2023/12/04	0.1	24.35	0.6	24.35	24.30	-0.5	635	-0.08%
2023/12/01	0	0.00	0	24.15	24.05	0	641	0.00%
2023/11/27	0	0.00	1	23.70	23.70	-1	657	-0.15%
2023/11/24	0	0.00	0.1	23.75	23.65	-0.1	681	-0.01%
2023/11/22	0.9	23.85	0	0.00	23.90	0.9	685	0.14%
2023/11/21	0	0.00	1	23.85	23.70	-1	684	-0.15%
2023/11/17	1	23.80	0	0.00	23.60	1	680	0.15%
2023/11/16	1	23.95	4	24.03	24.00	-3	669	-0.45%
2023/11/15	1	23.55	1	23.70	23.85	0	666	0.00%
2023/11/14	0	0.00	1	23.35	23.30	-1	670	-0.15%
2023/11/13	4	23.46	0	0.00	23.30	4	685	0.58%
2023/11/10	0	0.00	1	23.55	23.55	-1	716	-0.14%
2023/11/09	2.3	23.70	1	23.70	23.65	1.3	729	0.18%
2023/11/06	0.3	24.50	0	0.00	24.35	0.3	773	0.04%
2023/11/03	1	24.60	0	0.00	24.65	1	779	0.13%
2023/11/02	1	23.65	5	24.24	24.70	-4	798	-0.50%
2023/10/31	2	23.70	2	23.83	23.55	0	837	0.00%
2023/10/30	13	23.84	0	0.00	23.90	13	884	1.47%
2023/10/19	2	23.58	2	23.60	23.60	0	1,037	0.00%
2023/10/18	0	0.00	10	23.80	24.00	-10	1,045	-0.96%
2023/10/16	0	0.00	11	24.02	24.15	-11	1,053	-1.04%
2023/10/13	1	23.85	1	24.00	23.85	0	1,073	0.00%
2023/10/12	6	23.94	0	0.00	24.00	6	1,082	0.55%
2023/10/11	0	0.00	1	24.15	24.25	-1	1,083	-0.09%
2023/10/06	1	23.95	0	0.00	23.85	1	1,080	0.09%
2023/10/04	2	23.83	0	0.00	23.80	2	1,107	0.18%
2023/10/03	1	24.25	0	0.00	24.10	1	1,113	0.09%
2023/09/22	0	0.00	0	25.25	25.20	0	1,156	0.00%
2023/09/21	1	24.90	0	0.00	25.10	1	1,149	0.09%
2023/09/20	5	25.40	18	25.53	25.60	-13	1,140	-1.14%
2023/09/19	3	25.85	0	0.00	25.95	3	1,144	0.26%
2023/09/14	10	25.78	1	25.75	25.90	9	1,155	0.78%
2023/09/13	5	25.85	1	25.60	25.85	4	1,172	0.34%
2023/09/12	7	25.36	0	0.00	25.35	7	1,205	0.58%
2023/09/11	11	25.81	2	25.88	25.65	9	1,214	0.74%
2023/09/08	0	0.00	1	25.85	25.75	-1	1,223	-0.08%
2023/09/06	0	0.00	17	25.25	25.40	-17	1,210	-1.40%
2023/09/05	1	25.50	0	0.00	25.40	1	1,197	0.08%
2023/09/04	0	0.00	0	25.90	25.90	0	1,199	0.00%
2023/08/31	0	0.00	2	25.40	25.30	-2	1,193	-0.17%
2023/08/30	0	0.00	2	24.70	25.20	-2	1,194	-0.17%
2023/08/25	0	0.00	0.1	24.08	24.00	-0.1	1,183	-0.01%
2023/08/22	0	0.00	5.1	23.95	23.90	-5.1	1,197	-0.42%
2023/08/21	0	0.00	0	24.00	23.60	0	1,200	0.00%
2023/08/18	5	23.70	0.1	23.94	23.70	4.9	1,205	0.41%
2023/08/17	2	23.15	2	23.35	23.35	0	1,207	0.00%
2023/08/16	5	23.63	0	0.00	23.55	5	1,201	0.42%
2023/08/15	1	24.20	0	0.00	24.25	1	1,174	0.09%
2023/08/11	1	25.60	0	0.00	25.60	1	1,171	0.09%
2023/08/09	0	0.00	10	26.00	25.90	-10	1,191	-0.84%
2023/08/08	10	26.55	0	0.00	26.15	10	1,190	0.84%
2023/08/07	0	26.75	0	0.00	26.75	0	1,180	0.00%
2023/08/04	0	0.00	5	26.75	26.90	-5	1,173	-0.43%
2023/08/02	6	26.32	5	26.90	26.20	1	1,153	0.09%
2023/08/01	2	26.00	0	0.00	26.05	2	1,116	0.18%
2023/07/31	5	26.00	0	0.00	25.90	5	1,110	0.45%
2023/07/28	1	25.60	0	0.00	25.60	1	1,135	0.09%
2023/07/26	0	0.00	2	26.65	26.60	-2	1,113	-0.18%
2023/07/24	0	0.00	0.1	26.40	26.55	-0.1	1,091	-0.01%
2023/07/19	1	26.40	1	26.60	26.60	0	1,119	0.00%
2023/07/18	0	0.00	1	26.80	26.35	-1	1,165	-0.09%
2023/07/13	10	25.60	0	0.00	25.55	10	1,243	0.80%
2023/06/29	0	0.00	0	26.80	26.65	0	1,590	0.00%
2023/06/27	0	0.00	1.2	26.81	26.75	-1.2	1,619	-0.07%
2023/06/26	30.4	26.54	0.1	26.45	26.60	30.3	1,614	1.88%
2023/06/21	0	0.00	0	26.50	26.50	0	1,630	0.00%
2023/06/14	0	0.00	2	26.50	26.50	-2	1,586	-0.13%
2023/06/09	0	0.00	0	26.30	26.25	0	1,589	0.00%
2023/06/02	0	0.00	0	26.20	26.30	0	1,632	0.00%
2023/06/01	0	0.00	2	26.00	26.00	-2	1,649	-0.12%
2023/05/30	3	25.80	0	0.00	25.80	3	1,667	0.18%
2023/05/26	2	26.10	0	0.00	25.95	2	1,668	0.12%
2023/05/19	0	0.00	0	26.20	26.15	0	1,665	0.00%
2023/05/18	1	25.90	1	26.20	26.10	0	1,675	0.00%
2023/05/16	0	0.00	1	25.90	25.90	-1	1,666	-0.06%
2023/05/15	2	25.58	0	0.00	25.50	2	1,666	0.12%
2023/05/12	0	0.00	1	26.25	25.95	-1	1,687	-0.06%
2023/05/11	0	0.00	1	26.25	26.05	-1	1,685	-0.06%
2023/05/09	1	26.55	0	0.00	26.25	1	1,681	0.06%
2023/05/08	1	26.55	0	0.00	26.55	1	1,671	0.06%
2023/05/04	0	0.00	1	26.50	26.50	-1	1,699	-0.06%
2023/05/03	0	0.00	0	27.55	27.15	0	1,675	0.00%
2023/05/02	0	0.00	10	27.30	27.55	-10	1,706	-0.59%
2023/04/26	0	0.00	1	27.30	27.30	-1	1,745	-0.06%
2023/04/24	0	0.00	2	27.40	27.60	-2	1,788	-0.11%
2023/04/21	13	28.00	3	27.60	27.30	10	1,808	0.55%
2023/04/20	1	28.05	1	28.20	28.00	0	1,834	0.00%
2023/04/19	1	28.35	10	28.40	28.40	-9	1,807	-0.50%
2023/04/14	0	0.00	0	29.60	29.45	0	1,735	0.00%
2023/04/13	0	0.00	0	29.80	29.85	0	1,701	0.00%
2023/04/11	1	30.00	2.4	29.66	29.65	-1.4	1,640	-0.08%
2023/04/10	1	30.25	1	30.40	30.40	0	1,577	0.00%
2023/04/07	10	30.00	2	30.10	29.95	8	1,537	0.52%
2023/04/06	2	29.50	1,001	29.54	29.50	-999	1,473	-67.80%	大賣/鉅額交易
2023/03/31	0	0.00	1	28.85	28.85	-1	1,370	-0.07%
2023/03/29	0	29.20	0	0.00	29.00	0	1,406	0.00%
2023/03/28	0	28.95	0	0.00	28.80	0	1,403	0.00%
2023/03/23	1.4	28.98	1	29.05	29.00	0.4	1,480	0.03%
2023/03/15	1	28.55	1	28.80	28.60	0	1,691	0.00%
2023/03/08	0	0.00	1	29.20	29.25	-1	1,921	-0.05%
2023/03/02	0	0.00	3	29.10	29.10	-3	1,894	-0.16%
2023/03/01	0	29.02	0	0.00	28.70	0	1,883	0.00%
2023/02/24	1	29.00	0	0.00	29.05	1	1,877	0.05%
2023/02/23	0	0.00	1	29.30	29.30	-1	1,882	-0.06%
2023/02/22	1	28.85	1	29.10	29.25	0	1,880	0.00%
2023/02/20	0	0.00	1.3	28.91	29.05	-1.3	1,885	-0.07%
2023/02/17	0	0.00	1	28.70	28.75	-1	1,878	-0.05%
2023/02/16	1	28.65	3	28.50	28.45	-2	1,882	-0.11%
2023/02/15	1	28.80	0	0.00	28.70	1	1,876	0.05%
2023/02/14	0	0.00	1	28.30	28.80	-1	1,870	-0.05%
2023/02/10	0	0.00	10	28.20	28.05	-10	1,847	-0.54%
2023/02/09	0.1	28.90	0	0.00	29.00	0.1	1,808	0.00%
2023/02/08	1	29.25	0	0.00	29.20	1	1,819	0.05%
2023/02/06	0	0.00	0	29.40	29.50	0	1,817	0.00%
2023/02/02	1	29.45	1	29.50	29.60	0	1,784	0.00%
2023/02/01	1	29.20	1	29.50	29.30	0	1,780	0.00%
2023/01/31	1	29.20	1	29.65	29.20	0	1,762	0.00%
2023/01/30	2	29.48	1	29.35	29.30	1	1,733	0.06%
2023/01/13	2	29.55	12.3	29.61	29.70	-10.3	1,679	-0.61%
2023/01/11	8	29.09	5	29.17	29.05	3	1,631	0.18%
2023/01/10	16	29.03	3	29.25	28.95	13	1,598	0.81%
2023/01/09	1	28.25	2	28.55	28.65	-1	1,537	-0.07%
2023/01/06	1	28.40	0	0.00	28.35	1	1,544	0.06%
2023/01/03	0	0.00	10	28.25	28.25	-10	1,676	-0.60%
2022/12/29	0	0.00	1	28.30	28.35	-1	1,691	-0.06%
2022/12/28	1	28.50	1	28.35	28.20	0	1,711	0.00%
2022/12/27	1	28.55	1	28.60	28.75	0	1,712	0.00%
2022/12/26	1	28.30	1	28.50	28.45	0	1,711	0.00%
2022/12/23	1	28.25	0	0.00	28.20	1	1,734	0.06%
2022/12/21	0	0.00	1	27.65	27.80	-1	1,760	-0.06%
2022/12/20	1	27.40	1	27.65	27.20	0	1,774	0.00%
2022/12/19	2	27.68	1	28.05	27.35	1	1,807	0.06%
2022/12/15	0	0.00	2	28.95	28.50	-2	1,825	-0.11%
2022/12/14	1	28.10	2	28.23	28.65	-1	1,797	-0.06%
2022/12/13	3	27.75	2	27.95	27.95	1	1,760	0.06%
2022/12/12	3	28.02	2	28.23	27.85	1	1,722	0.06%
2022/12/09	1	28.00	3	27.67	28.00	-2	1,719	-0.12%
2022/12/08	2	27.30	0	0.00	27.10	2	1,674	0.12%
2022/12/07	2	27.78	2	28.00	27.65	0	1,698	0.00%
2022/12/06	1	28.55	1	28.70	28.05	0	1,791	0.00%
2022/12/05	2	28.55	4	28.70	28.55	-2	1,834	-0.11%
2022/12/02	2	28.80	0	0.00	28.70	2	1,854	0.11%
2022/12/01	7	28.71	7	28.84	29.15	0	1,833	0.00%
2022/11/30	6	28.68	100	28.70	28.70	-94	1,760	-5.34%
2022/11/28	0	0.00	1	26.20	26.50	-1	1,606	-0.06%
2022/11/25	1	26.60	0	0.00	26.35	1	1,611	0.06%
2022/11/24	0	0.00	1	26.75	26.70	-1	1,600	-0.06%
2022/11/23	1	26.50	0	26.65	26.60	1	1,600	0.06%
2022/11/21	0	0.00	1	26.75	26.80	-1	1,696	-0.06%
2022/11/18	1	26.40	1	26.60	26.45	0	1,740	0.00%
2022/11/17	1	26.50	1	26.60	26.50	0	1,763	0.00%
2022/11/16	1	26.80	0	0.00	26.25	1	1,754	0.06%
2022/11/15	1	26.50	1	26.75	26.80	0	1,751	0.00%
2022/11/14	0	0.00	1	26.30	26.85	-1	1,758	-0.06%
2022/11/11	1	26.40	1	26.30	26.10	0	1,737	0.00%
2022/11/10	0	0.00	1	26.10	26.15	-1	1,751	-0.06%
2022/11/09	1	26.05	0	0.00	26.10	1	1,761	0.06%
2022/11/08	0	0.00	1	26.20	26.10	-1	1,779	-0.06%
2022/11/07	1	25.90	0	0.00	25.80	1	1,791	0.06%
2022/11/04	3	25.80	12	25.97	26.05	-9	1,800	-0.50%
2022/11/01	0	0.00	6	24.83	24.90	-6	1,860	-0.32%
2022/10/31	1	25.10	0	0.00	24.85	1	1,870	0.05%
2022/10/27	0	0.00	1	25.10	25.10	-1	1,900	-0.05%
2022/10/26	0	0.00	2	24.45	24.60	-2	1,910	-0.10%
2022/10/25	1	24.60	0	0.00	24.30	1	1,914	0.05%
2022/10/21	1	24.50	1	24.70	24.95	0	2,014	0.00%
2022/10/18	1	24.45	0	0.00	24.50	1	2,155	0.05%
2022/10/14	0	0.00	1	24.00	24.45	-1	2,177	-0.05%
2022/10/13	4	23.86	0	0.00	23.55	4	2,183	0.18%
2022/10/12	5	24.98	0	0.00	24.75	5	2,174	0.23%
2022/10/11	17	25.77	17	25.59	25.40	0	2,161	0.00%
2022/10/06	1	27.60	1	27.75	27.95	0	2,110	0.00%
2022/10/05	1	27.80	0	0.00	27.80	1	2,159	0.05%
2022/10/04	1	28.30	0	0.00	28.35	1	2,202	0.05%
2022/10/03	1	28.15	1	28.15	28.05	0	2,205	0.00%
2022/09/30	1	28.00	0	0.00	28.35	1	2,202	0.05%
2022/09/29	20	27.89	15.2	27.24	27.95	4.8	2,194	0.22%
2022/09/28	2	27.00	0	0.00	26.65	2	2,185	0.09%
2022/09/27	0	0.00	7	27.79	28.15	-7	2,160	-0.32%
2022/09/26	3	27.60	1	27.60	27.60	2	2,148	0.09%
2022/09/23	0	0.00	2	29.00	29.15	-2	2,152	-0.09%
2022/09/22	2	29.45	25	28.83	29.50	-23	2,133	-1.08%
2022/09/13	2	28.85	2	29.10	29.00	0	2,007	0.00%
2022/09/12	22	28.21	2	28.35	28.45	20	1,955	1.02%
2022/09/08	2	27.45	1	27.25	27.45	1	1,923	0.05%
2022/09/06	1	26.45	2	26.60	26.45	-1	1,969	-0.05%
2022/09/05	1	26.75	0	0.00	26.70	1	1,984	0.05%
2022/09/01	0	0.00	10	27.05	27.05	-10	2,021	-0.49%
2022/08/31	7	27.29	0	0.00	27.45	7	2,040	0.34%
2022/08/29	2	27.05	34	27.21	27.00	-32	2,076	-1.54%
2022/08/26	40	28.30	2	28.40	28.10	38	2,079	1.83%
2022/08/25	0	0.00	0	28.20	28.20	0	2,032	0.00%
2022/08/24	0	0.00	2.1	28.19	27.70	-2.1	2,011	-0.10%
2022/08/23	0	0.00	2	27.50	27.30	-2	2,003	-0.10%
2022/08/22	4	27.30	0	0.00	27.35	4	2,035	0.20%
2022/08/18	0	0.00	1	27.40	27.40	-1	2,055	-0.05%
2022/08/16	1	27.20	0	0.00	27.15	1	2,089	0.05%
2022/08/11	1	27.10	3	27.15	27.20	-2	2,110	-0.09%
2022/08/10	0	0.00	6	26.82	27.00	-6	2,125	-0.28%
2022/08/09	0	0.00	1	26.16	26.40	-1	2,119	-0.05%
2022/08/05	0	0.00	5	24.98	25.10	-5	2,159	-0.23%
2022/08/04	4	24.65	1	25.00	24.45	3	2,238	0.13%
2022/08/03	3	25.47	0	0.00	25.30	3	2,278	0.13%
2022/08/02	0	0.00	1	26.05	25.90	-1	2,363	-0.04%
2022/08/01	0	0.00	2	26.10	26.30	-2	2,523	-0.08%
2022/07/29	1	25.70	1	25.80	25.85	0	2,863	0.00%
2022/07/28	4	25.95	4	26.39	25.85	0	2,851	0.00%
2022/07/27	6	28.89	2	29.05	29.05	4	2,775	0.14%
2022/07/26	9	29.36	0	0.00	29.05	9	2,723	0.33%
2022/07/25	2	29.45	2.2	29.34	29.45	-0.2	2,704	-0.01%
2022/07/22	1	29.05	0	0.00	28.85	1	2,735	0.04%
2022/07/20	4	29.04	0	0.00	28.75	4	2,764	0.14%
2022/07/18	0	0.00	0.1	27.80	28.05	-0.1	2,816	0.00%
2022/07/15	2	27.50	0	0.00	27.60	2	2,827	0.07%
2022/07/14	0	0.00	1	27.00	27.75	-1	2,829	-0.04%
2022/07/12	5	26.05	0	0.00	25.70	5	2,803	0.18%
2022/06/29	0	0.00	3	28.80	29.00	-3	2,835	-0.11%
2022/06/28	3	29.00	1	29.10	29.10	2	2,856	0.07%
2022/06/27	0	0.00	2	29.25	29.40	-2	2,899	-0.07%
2022/06/24	2	28.90	0	0.00	28.90	2	2,924	0.07%
2022/06/20	1	28.45	10	29.48	28.25	-9	3,082	-0.29%
2022/06/17	0	0.00	5	29.40	29.35	-5	3,123	-0.16%
2022/06/16	4	30.19	0	0.00	29.85	4	3,190	0.13%
2022/06/15	0	0.00	6	30.27	30.40	-6	3,213	-0.19%
2022/06/14	5	29.64	0	0.00	29.90	5	3,262	0.15%
2022/06/13	0	0.00	1	29.70	29.80	-1	3,302	-0.03%
2022/06/10	2	29.75	3	29.87	30.00	-1	3,366	-0.03%
2022/06/09	3.1	29.89	1	29.90	30.00	2.1	3,426	0.06%
2022/06/06	20	29.63	3	29.58	29.45	17	3,794	0.45%
2022/06/02	2	29.15	0	0.00	29.20	2	3,985	0.05%
2022/06/01	2	29.35	27	29.38	29.35	-25	4,281	-0.58%
2022/05/31	7	29.34	0	0.00	29.55	7	4,751	0.15%
2022/05/27	2	29.05	0	0.00	28.80	2	5,726	0.03%
2022/05/26	0.1	29.00	0	0.00	28.90	0.1	5,889	0.00%
2022/05/25	1.1	29.09	1	29.15	29.10	0.1	5,933	0.00%
2022/05/19	3	28.48	0	0.00	29.05	3	6,137	0.05%
2022/05/18	0.1	29.05	0	0.00	29.10	0.1	6,134	0.00%
2022/05/17	0	0.00	0	28.45	28.55	0	6,132	0.00%
2022/05/13	2	27.25	2	27.55	27.55	0	6,153	0.00%
2022/05/12	0	0.00	10	27.57	27.20	-10	6,326	-0.16%
2022/05/11	5	28.50	0	0.00	28.25	5	6,302	0.08%
2022/05/10	5	28.82	2	28.85	29.05	3	6,288	0.05%
2022/05/09	7.3	30.27	5	30.37	29.50	2.3	6,254	0.04%
2022/05/06	38.1	32.81	5	32.99	32.75	33.1	6,148	0.54%
2022/04/29	20	36.95	20	36.60	36.60	0	6,028	0.00%
2022/04/27	5	35.10	0	0.00	35.15	5	5,997	0.08%
2022/04/25	10	36.19	0	0.00	36.00	10	6,145	0.16%
2022/04/22	0	0.00	6	37.20	37.45	-6	6,135	-0.10%
2022/04/21	13	37.30	13	37.30	37.30	0	6,167	0.00%
2022/04/20	1	36.95	0	0.00	36.75	1	6,183	0.02%
2022/04/19	0	0.00	1	36.95	36.80	-1	6,216	-0.02%
2022/04/18	0	0.00	3	36.05	36.10	-3	6,325	-0.05%
2022/04/14	0	0.00	1	36.70	36.60	-1	7,328	-0.01%
2022/04/12	1	36.25	0	0.00	35.85	1	7,381	0.01%
2022/04/11	4	36.53	5	36.95	36.05	-1	7,391	-0.01%
2022/04/08	1	37.00	20	37.00	37.00	-19	7,401	-0.26%
2022/04/07	4	37.00	0	0.00	36.90	4	7,442	0.05%
2022/04/06	4	37.08	2	37.15	37.20	2	7,459	0.03%
2022/04/01	3	37.32	0	0.00	37.50	3	7,459	0.04%
2022/03/30	3	37.80	2	37.93	38.00	1	7,571	0.01%
2022/03/29	3	37.42	2	37.60	37.50	1	7,544	0.01%
2022/03/28	5	37.23	1	37.20	37.75	4	7,567	0.05%
2022/03/25	3	38.07	19	38.49	38.00	-16	7,570	-0.21%
2022/03/24	0	0.00	2	38.25	38.30	-2	7,543	-0.03%
2022/03/23	9	38.17	5	38.01	38.15	4	7,546	0.05%
2022/03/22	6	39.15	0	39.00	38.60	6	7,499	0.08%
2022/03/21	15	38.50	9	38.83	38.70	6	7,438	0.08%
2022/03/18	4	38.33	5	38.26	38.45	-1	7,415	-0.01%
2022/03/17	4	38.06	9	38.01	38.15	-5	7,471	-0.07%
2022/03/16	6	37.59	40	36.94	36.90	-34	7,501	-0.45%
2022/03/14	3	38.10	2	38.00	38.00	1	7,673	0.01%
2022/03/11	3	37.73	3	38.00	38.00	0	7,658	0.00%
2022/03/10	7	36.89	6	37.33	37.80	1	7,559	0.01%
2022/03/09	4	35.64	18	36.25	36.85	-14	7,448	-0.19%
2022/03/08	23	36.09	6	36.25	35.20	17	7,403	0.23%
2022/03/07	15	37.91	23	38.35	37.10	-8	7,298	-0.11%
2022/03/04	59	38.82	11	39.24	38.35	48	7,100	0.68%
2022/03/03	12	39.30	22.3	39.26	40.25	-10.3	6,759	-0.15%
2022/03/02	17	38.01	12	38.45	38.30	5	6,256	0.08%
2022/03/01	10	37.44	5.4	37.50	37.60	4.6	5,936	0.08%
2022/02/25	20	36.80	8	36.90	36.60	12	5,943	0.20%
2022/02/23	0	0.00	1	36.60	37.10	-1	6,015	-0.02%
2022/02/22	2	36.50	6	36.93	36.25	-4	6,075	-0.07%
2022/02/21	7	36.98	4	36.94	37.00	3	6,106	0.05%
2022/02/18	0	0.00	1	36.25	36.40	-1	6,126	-0.02%
2022/02/17	1	36.60	1	36.35	36.25	0	6,272	0.00%
2022/02/15	3	36.30	2	36.35	36.25	1	6,489	0.02%
2022/02/14	3	37.43	3	37.05	36.45	0	6,779	0.00%
2022/02/11	0	0.00	3	36.82	36.90	-3	7,170	-0.04%
2022/02/10	0	0.00	2	37.30	37.25	-2	7,297	-0.03%
2022/02/09	3	37.20	0	0.00	37.25	3	7,461	0.04%
2022/02/08	1	36.80	11	36.67	36.85	-10	7,561	-0.13%
2022/02/07	4	36.34	5	36.14	36.75	-1	7,744	-0.01%
2022/01/26	4	35.15	0	0.00	35.10	4	7,849	0.05%
2022/01/25	5	34.50	3	34.58	34.55	2	8,035	0.02%
2022/01/24	4	34.79	1	34.30	34.90	3	8,175	0.04%
2022/01/21	1	35.55	0	0.00	35.50	1	8,330	0.01%
2022/01/20	0	0.00	1	36.00	35.90	-1	8,581	-0.01%
2022/01/19	2	36.00	0	0.00	35.70	2	8,771	0.02%
2022/01/18	1	35.60	0	0.00	35.60	1	9,048	0.01%
2022/01/17	1.1	35.36	1	35.30	35.45	0.1	9,312	0.00%
2022/01/14	1	35.65	0	0.00	35.70	1	9,712	0.01%
2022/01/13	3	36.33	20	36.45	36.25	-17	10,022	-0.17%
2022/01/11	4.3	36.28	5	36.35	35.90	-0.7	10,759	-0.01%
2022/01/10	16	37.18	1	37.55	37.30	15	11,313	0.13%
2022/01/07	24	37.68	19.1	37.77	37.25	4.9	11,675	0.04%
2022/01/06	20	35.90	0	0.00	35.70	20	11,570	0.17%
2022/01/05	0	0.00	1	35.75	35.70	-1	12,093	-0.01%
2022/01/04	10	35.90	1	36.10	35.95	9	12,982	0.07%
2022/01/03	0	0.00	11	36.45	36.15	-11	13,946	-0.08%
2021/12/30	0	0.00	10	36.65	36.65	-10	14,838	-0.07%
2021/12/28	0	0.00	1	36.55	36.85	-1	16,942	-0.01%
2021/12/27	0	0.00	1	36.35	36.35	-1	17,661	-0.01%
2021/12/24	5	37.15	35	36.73	36.70	-30	18,652	-0.16%
2021/12/23	1	36.60	3	36.55	36.60	-2	19,749	-0.01%
2021/12/22	0	0.00	20	37.01	36.70	-20	21,950	-0.09%
2021/12/21	42	36.16	22	36.61	36.65	20	22,870	0.09%
2021/12/20	3	36.65	6	36.60	36.55	-3	24,209	-0.01%
2021/12/17	0	0.00	5	36.20	36.40	-5	25,320	-0.02%
2021/12/16	10	35.90	10	36.30	35.95	0	26,400	0.00%
2021/12/15	10	36.20	0	0.00	36.10	10	27,319	0.04%
2021/12/14	5	36.23	35	36.90	36.10	-30	30,340	-0.10%
2021/12/13	62	36.53	21	36.35	36.35	41	31,536	0.13%
2021/12/10	3	37.05	1	37.15	36.95	2	32,474	0.01%
2021/12/09	81	38.14	80	37.75	37.75	1	32,487	0.00%
2021/12/08	4	38.35	2	38.45	38.45	2	32,613	0.01%
2021/12/07	5	37.70	0	0.00	37.75	5	32,584	0.02%
2021/12/06	0	0.00	5	37.45	37.35	-5	32,537	-0.02%
2021/12/02	0	0.00	20	37.20	37.30	-20	32,756	-0.06%
2021/12/01	1	36.90	11	37.21	37.60	-10	32,730	-0.03%
2021/11/30	39	36.49	6	36.36	36.50	33	32,666	0.10%
2021/11/29	33.1	36.41	5	36.45	36.45	28.1	32,593	0.09%
2021/11/26	6	37.68	25	37.38	37.60	-19	32,519	-0.06%
2021/11/25	58	37.83	21	37.89	37.80	37	32,476	0.11%
2021/11/24	8	37.85	37	37.85	37.85	-29	32,454	-0.09%
2021/11/23	33	37.27	3	37.42	37.20	30	32,402	0.09%
2021/11/22	2.1	37.67	1	37.70	37.85	1.1	32,361	0.00%
2021/11/19	5.1	37.37	11	37.52	37.30	-5.9	32,337	-0.02%
2021/11/18	9	37.49	0	0.00	37.60	9	32,342	0.03%
2021/11/17	0	0.00	2	38.10	38.10	-2	32,265	-0.01%
2021/11/16	304	37.72	0	0.00	37.70	304	32,231	0.94%	大買/鉅額交易
2021/11/15	10.1	38.21	2	38.20	38.25	8.1	32,139	0.03%
2021/11/12	43.1	38.98	11	39.00	38.85	32.1	32,071	0.10%
2021/11/11	16	39.69	8	39.75	39.15	8	31,998	0.03%
2021/11/10	31	41.71	51	41.39	40.95	-20	31,747	-0.06%
2021/11/09	0	0.00	22	39.97	40.30	-22	31,198	-0.07%
2021/11/08	41.1	39.57	5	39.86	39.55	36.1	31,079	0.12%
2021/11/05	21	39.14	5.1	39.38	39.45	15.9	30,960	0.05%
2021/11/04	11	38.67	2	38.85	38.55	9	30,887	0.03%
2021/11/03	6	39.68	15	39.51	39.40	-9	30,751	-0.03%
2021/11/02	5	38.89	0.4	39.55	38.35	4.6	30,698	0.01%
2021/11/01	3	39.08	1	39.50	39.45	2	30,584	0.01%
2021/10/29	12	39.01	15	39.20	39.05	-3	30,487	-0.01%
2021/10/28	16	38.92	9.6	38.87	38.90	6.4	30,348	0.02%
2021/10/27	3	39.78	3	39.85	39.80	0	30,142	0.00%
2021/10/26	9	39.63	3	40.52	39.70	6	29,981	0.02%
2021/10/25	7	41.63	9	42.01	41.85	-2	29,573	-0.01%
2021/10/22	14	40.94	15	40.74	40.55	-1	29,373	0.00%
2021/10/21	13	42.72	13	42.81	43.20	0	29,000	0.00%
2021/10/20	2	42.25	4	42.40	42.20	-2	28,716	-0.01%
2021/10/19	19	43.28	22	43.74	44.00	-3	28,463	-0.01%
2021/10/18	26	43.97	16	43.69	45.00	10	28,071	0.04%
2021/10/15	4	42.59	18	43.02	43.60	-14	27,524	-0.05%
2021/10/14	32	42.30	18	42.01	41.55	14	27,214	0.05%
2021/10/13	23	45.76	11	46.16	45.00	12	26,618	0.05%
2021/10/12	23	47.62	25	47.40	45.70	-2	26,182	-0.01%
2021/10/08	90	49.51	82	49.36	48.90	8	25,413	0.03%
2021/10/07	40	48.56	40.2	48.36	50.00	-0.2	24,588	0.00%
2021/10/06	79	47.65	78	47.35	46.50	1	23,954	0.00%
2021/10/05	32	45.59	25	45.12	47.05	7	22,921	0.03%
2021/10/04	31	44.59	30	44.32	43.75	1	22,077	0.00%
2021/10/01	22	45.38	8	45.37	43.90	14	21,573	0.06%
2021/09/30	85.2	47.69	75	46.86	45.95	10.2	21,136	0.05%
2021/09/29	103	50.19	131.1	50.17	48.60	-28.1	20,547	-0.14%	大買/大賣/
2021/09/28	28	49.25	18	49.30	49.00	10	19,061	0.05%
2021/09/27	62	48.66	37	48.91	49.35	25	20,671	0.12%
2021/09/24	53	44.77	106.1	45.31	46.20	-53.1	19,678	-0.27%	大賣/
2021/09/23	52	44.11	60	44.46	44.65	-8	19,010	-0.04%
2021/09/22	50	43.36	1,212	43.86	41.90	-1,162	18,140	-6.41%	大賣/鉅額交易
2021/09/17	156	43.58	157.3	43.46	43.80	-1.3	17,339	-0.01%	大買/大賣/
2021/09/16	9	41.25	93.9	41.94	42.65	-84.9	14,457	-0.59%
2021/09/15	148	40.08	164.1	39.79	38.80	-16.1	13,423	-0.12%	大買/大賣/
2021/09/14	12	38.45	14	38.60	38.70	-2	12,622	-0.02%
2021/09/13	25	37.45	28	37.98	38.35	-3	12,722	-0.02%
2021/09/10	0	0.00	13	36.77	37.60	-13	12,654	-0.10%
2021/09/08	59	35.93	49	36.44	35.75	10	12,725	0.08%
2021/09/07	0	0.00	29.2	36.73	37.30	-29.2	13,079	-0.22%
2021/09/06	5	35.14	0	0.00	35.05	5	12,979	0.04%
2021/09/03	4	35.55	0	0.00	36.00	4	12,992	0.03%
2021/09/02	2	35.50	0	0.00	35.10	2	13,079	0.02%
2021/09/01	1	37.00	10	37.00	37.00	-9	13,227	-0.07%
2021/08/31	0	0.00	2	37.65	37.65	-2	13,329	-0.02%
2021/08/30	0	37.45	1	37.65	37.50	-1	13,542	-0.01%
2021/08/27	21	37.68	8.1	37.55	37.70	12.9	13,663	0.09%
2021/08/25	2	36.00	24	35.67	36.65	-22	14,710	-0.15%
2021/08/24	0	0.00	1	35.25	35.85	-1	14,942	-0.01%
2021/08/23	0	0.00	2	34.15	34.35	-2	15,245	-0.01%
2021/08/20	1	33.05	0	0.00	33.05	1	15,386	0.01%
2021/08/19	2	34.05	0	0.00	33.80	2	15,514	0.01%
2021/08/18	0.1	34.00	4	34.26	35.40	-3.9	15,833	-0.02%
2021/08/17	0	0.00	2.1	34.56	34.35	-2.1	15,961	-0.01%
2021/08/13	2	35.90	0	0.00	35.80	2	16,065	0.01%
2021/08/11	4	35.60	0	0.00	35.90	4	16,247	0.02%
2021/08/10	3	36.65	1	36.65	36.90	2	16,342	0.01%
2021/08/09	12	37.03	15	37.30	36.95	-3	16,438	-0.02%
2021/08/06	0	0.00	49	37.74	37.60	-49	16,647	-0.29%
2021/08/05	16	36.88	20.1	37.27	36.95	-4.1	16,735	-0.02%
2021/08/04	7	37.25	0	0.00	37.25	7	17,040	0.04%
2021/08/03	26	36.59	25.2	37.00	37.15	0.8	17,401	0.00%
2021/08/02	0	0.00	1	37.10	37.00	-1	17,579	-0.01%
2021/07/30	6	35.60	0	0.00	35.50	6	18,021	0.03%
2021/07/29	2	35.00	2	35.90	35.95	0	18,593	0.00%
2021/07/28	8	34.40	6.9	34.98	35.10	1.1	19,103	0.01%
2021/07/27	2.2	36.19	1	35.60	35.60	1.2	19,647	0.01%
2021/07/26	0.1	36.90	0	0.00	36.65	0.1	20,287	0.00%
2021/07/23	0	0.00	8	37.33	37.45	-8	21,181	-0.04%
2021/07/22	5	36.20	2	36.28	35.75	3	21,617	0.01%
2021/07/21	9	36.31	4	35.69	35.70	5	21,683	0.02%
2021/07/20	9	37.12	1	37.05	37.00	8	21,718	0.04%
2021/07/19	2	37.73	14.1	38.37	38.75	-12.1	21,733	-0.06%
2021/07/16	4	38.04	9	37.95	37.95	-5	22,028	-0.02%
2021/07/15	1	37.20	7	37.78	38.05	-6	22,218	-0.03%
2021/07/14	5	35.98	5	35.70	36.75	0	22,816	0.00%
2021/07/13	29	36.56	30	36.46	35.70	-1	23,506	0.00%
2021/07/12	1	37.50	3	37.70	37.55	-2	24,091	-0.01%
2021/07/09	0	0.00	15.1	37.79	37.70	-15.1	24,465	-0.06%
2021/07/08	32.5	37.58	4	37.49	37.95	28.5	24,435	0.12%
2021/07/07	68.4	38.00	67	38.36	37.30	1.4	24,364	0.01%
2021/07/06	85.2	39.37	37.2	39.31	40.00	48	24,041	0.20%
2021/07/05	166.3	39.84	145.2	39.37	38.50	21.1	23,512	0.09%	大買/大賣/
2021/07/02	117.2	40.59	119	40.34	37.70	-1.9	22,843	-0.01%	大買/大賣/
2021/07/01	2	37.50	30.3	38.47	38.50	-28.3	20,372	-0.14%
2021/06/30	4	34.65	100	34.50	35.00	-96	20,193	-0.48%
2021/06/29	29	33.73	9	33.18	33.20	20	19,787	0.10%
2021/06/28	16	33.84	15.5	33.85	33.80	0.5	19,595	0.00%
2021/06/25	30	33.53	150	33.74	33.55	-120	19,497	-0.62%	大賣/鉅額交易
2021/06/24	129	34.07	6	33.83	33.90	123	19,440	0.63%	大買/鉅額交易
2021/06/23	35	33.67	107	33.42	33.25	-72	19,383	-0.37%	大賣/
2021/06/22	133	33.28	32.4	33.00	33.25	100.6	19,306	0.52%	大買/
2021/06/21	10	30.84	16	31.54	31.55	-6	19,211	-0.03%
2021/06/18	14	32.11	5	32.38	31.90	9	19,135	0.05%
2021/06/17	2	33.05	6	33.13	33.00	-4	19,102	-0.02%
2021/06/16	157	33.31	153	32.81	32.65	4	19,023	0.02%	大買/大賣/
2021/06/15	6	32.43	0	0.00	32.30	6	18,595	0.03%
2021/06/11	0	0.00	3	32.25	32.20	-3	18,630	-0.02%
2021/06/10	10	31.38	13	31.56	32.10	-3	18,782	-0.02%
2021/06/09	33	32.99	4	33.00	32.50	29	18,789	0.15%
2021/06/08	9	33.32	5	33.13	32.90	4	18,746	0.02%
2021/06/07	4	34.70	23.3	33.83	33.80	-19.3	18,780	-0.10%
2021/06/04	5	33.40	39	33.77	33.50	-34	18,753	-0.18%
2021/06/03	18	33.74	36	34.04	33.80	-18	18,945	-0.10%
2021/06/02	94	34.10	44	34.29	33.40	50	18,767	0.27%
2021/06/01	29	31.90	43.9	32.08	32.75	-14.9	17,924	-0.08%
2021/05/31	40	31.74	17	31.69	31.95	23	17,647	0.13%
2021/05/28	6	30.44	66	29.87	30.35	-60	17,265	-0.35%
2021/05/27	0.1	29.45	30	29.70	29.20	-29.9	17,101	-0.17%
2021/05/26	96	30.08	3	31.00	29.40	93	16,966	0.55%
2021/05/25	0	0.00	36	30.49	30.55	-36	16,648	-0.22%
2021/05/24	1	27.85	1	27.85	27.80	0	16,507	0.00%
2021/05/21	8	27.75	1	27.15	27.85	7	16,472	0.04%
2021/05/20	0	0.00	1	27.50	26.85	-1	16,358	-0.01%
2021/05/19	1	27.15	13	26.71	26.85	-12	16,262	-0.07%
2021/05/18	12	26.90	4.7	26.27	26.80	7.3	16,159	0.05%
2021/05/17	9.1	24.19	9	24.79	24.75	0.1	15,978	0.00%
2021/05/14	9	25.48	0	0.00	26.00	9	15,795	0.06%
2021/05/13	9.1	26.15	22	25.68	25.95	-12.9	15,487	-0.08%
2021/05/12	36	27.99	13.1	28.24	27.85	23	15,237	0.15%
2021/05/11	10	30.49	31	31.66	30.65	-21	14,850	-0.14%
2021/05/10	17	30.99	19	30.92	31.50	-2	14,476	-0.01%
2021/05/07	45.4	29.98	8	30.02	29.95	37.4	14,250	0.26%
2021/05/06	32	32.29	48	34.06	32.00	-16	13,721	-0.12%
2021/05/05	7	32.84	12	32.88	33.00	-5	13,121	-0.04%
2021/05/04	46	31.46	12	33.15	31.45	34	12,576	0.27%
2021/05/03	21	35.64	20.5	35.56	34.75	0.5	11,950	0.00%
2021/04/29	19	34.51	81	34.29	35.00	-62	11,235	-0.55%
2021/04/28	4.5	32.04	30.3	32.46	33.15	-25.8	10,278	-0.25%
2021/04/27	5	30.95	2	30.30	31.10	3	9,797	0.03%
2021/04/26	1	29.90	0	0.00	31.00	1	9,675	0.01%
2021/04/23	20.1	29.58	9.4	29.92	29.75	10.7	9,565	0.11%
2021/04/22	30.2	31.24	16	30.84	30.40	14.2	9,412	0.15%
2021/04/21	5	31.11	3.5	31.13	31.35	1.5	8,965	0.02%
2021/04/20	89.1	31.63	26.3	32.32	31.30	62.8	8,676	0.72%
2021/04/19	28.1	33.62	0.2	34.38	34.65	28	8,007	0.35%
2021/04/16	35.2	30.72	92.6	31.28	31.75	-57.4	7,183	-0.80%
2021/04/15	7	29.16	123	29.09	28.90	-116	6,337	-1.83%	大賣/鉅額交易
2021/04/14	12	27.03	1	27.10	27.00	11	6,022	0.18%
2021/04/13	22.3	27.04	3	26.98	26.75	19.3	5,980	0.32%
2021/04/12	15	27.34	141.4	27.47	27.30	-126.4	5,841	-2.16%	大賣/鉅額交易
2021/04/09	4	25.40	0	0.00	25.75	4	5,660	0.07%
2021/04/08	25	25.05	1.5	25.38	25.25	23.5	5,631	0.42%
2021/04/07	2	25.30	1	25.50	25.35	1	5,668	0.02%
2021/04/06	1	24.95	69	25.52	25.75	-68	5,608	-1.21%
2021/04/01	3	24.50	11.2	24.51	24.50	-8.2	5,474	-0.15%
2021/03/31	1	24.60	0	0.00	24.60	1	5,492	0.02%
2021/03/30	0	0.00	13.3	24.54	24.65	-13.3	5,567	-0.24%
2021/03/29	6	24.54	8.2	24.70	24.70	-2.2	5,813	-0.04%
2021/03/26	1.2	24.02	10	24.19	24.45	-8.8	6,307	-0.14%
2021/03/25	5	24.14	104	24.08	23.80	-99	6,187	-1.60%	大賣/
2021/03/24	6	23.68	4	23.68	23.85	2	6,005	0.03%
2021/03/23	10	23.60	0	0.00	23.45	10	5,870	0.17%
2021/03/22	106	23.23	29	23.18	23.40	77	5,792	1.33%	大買/
2021/03/19	1	23.10	0	0.00	23.10	1	5,708	0.02%
2021/03/18	9	23.15	0	0.00	23.25	9	5,686	0.16%
2021/03/17	2	22.83	0	0.00	23.00	2	5,622	0.04%
2021/03/16	8.2	23.01	27	22.83	22.70	-18.8	5,541	-0.34%
2021/03/15	6	23.43	0	0.00	23.45	6	5,337	0.11%
2021/03/12	26	23.67	6	23.67	23.75	20	5,197	0.38%
2021/03/11	16	23.74	29	23.85	23.85	-13	5,063	-0.26%
2021/03/10	16	23.99	56	23.96	23.90	-40	4,867	-0.82%
2021/03/09	51.1	24.70	45	24.78	24.30	6.1	4,636	0.13%
2021/03/08	2	23.85	36.7	24.43	24.85	-34.7	4,255	-0.82%
2021/03/05	0	0.00	3	22.68	22.60	-3	4,091	-0.07%
2021/03/04	2	22.80	1	22.65	22.70	1	4,079	0.02%
2021/03/03	0	0.00	2	22.50	22.50	-2	4,048	-0.05%
2021/03/02	2	22.45	0	0.00	22.00	2	4,032	0.05%
2021/02/25	0	22.40	4	22.51	22.50	-4	3,996	-0.10%
2021/02/24	2	21.98	0	0.00	21.80	2	3,952	0.05%
2021/02/23	0	22.20	3	22.15	22.30	-3	3,910	-0.08%
2021/02/22	0	21.50	20	21.70	21.60	-20	3,835	-0.52%
2021/02/19	0	21.30	0	21.20	21.40	0	3,815	0.00%
2021/02/18	0	21.25	3	21.28	21.35	-3	3,784	-0.08%
2021/02/05	0	0.00	11	20.30	20.10	-11	3,812	-0.29%
2021/02/04	0	0.00	2	20.15	20.15	-2	3,852	-0.05%
2021/02/03	3	20.00	0	0.00	20.30	3	3,964	0.08%
2021/02/01	6	19.00	5	19.93	20.00	1	4,113	0.02%
2021/01/29	2	18.95	3	18.95	18.85	-1	4,102	-0.02%
2021/01/27	1	19.00	0	0.00	18.85	1	4,133	0.02%
2021/01/26	2	18.90	0	0.00	18.85	2	4,191	0.05%
2021/01/22	10	18.75	5	18.80	18.80	5	4,225	0.12%
2021/01/21	20	19.00	0	0.00	18.75	20	4,256	0.47%
2021/01/20	16	18.98	0	0.00	18.75	16	4,275	0.37%
2021/01/19	0	0.00	2	19.50	19.40	-2	4,271	-0.05%
2021/01/18	3	19.50	0	0.00	19.50	3	4,316	0.07%
2021/01/15	3	20.48	0	0.00	20.30	3	4,267	0.07%
2021/01/14	3	21.25	0	0.00	21.45	3	4,244	0.07%
2021/01/13	0	0.00	2	21.50	21.45	-2	4,240	-0.05%
2021/01/12	23	21.38	71	21.44	21.50	-48	4,239	-1.13%
2021/01/11	2	21.80	8	21.93	21.90	-6	4,153	-0.14%
2021/01/08	2	21.65	5	21.92	22.00	-3	4,127	-0.07%
2021/01/07	10	21.77	17	21.76	21.80	-7	4,075	-0.17%
2021/01/06	23	21.42	2.1	21.45	21.55	21	3,883	0.54%
2021/01/05	12	21.37	0	0.00	21.50	12	3,807	0.32%
2021/01/04	7	21.44	19	21.49	21.40	-12	3,785	-0.32%
2020/12/31	12	21.29	2	21.45	21.50	10	3,708	0.27%
2020/12/30	30	21.37	28	21.34	21.30	2	3,642	0.05%
2020/12/29	21	21.13	0	0.00	21.20	21	3,552	0.59%
2020/12/28	42	21.13	10.3	21.06	21.10	31.8	3,507	0.91%
2020/12/25	27	21.25	13	21.32	21.20	14	3,439	0.41%
2020/12/24	5	21.00	43	21.02	21.10	-38	3,363	-1.13%
2020/12/23	36	20.78	31	21.20	20.85	5	3,276	0.15%
2020/12/22	24	21.06	82.1	21.43	21.00	-58.1	3,030	-1.92%
2020/12/18	11	19.40	1	19.40	19.40	10	2,536	0.39%
2020/12/17	2	19.50	0	0.00	19.45	2	2,635	0.08%
2020/12/16	5	19.50	0	0.00	19.55	5	2,823	0.18%
2020/12/15	5	19.50	1	19.70	19.40	4	3,286	0.12%
2020/12/14	0	0.00	1	19.50	19.70	-1	3,563	-0.03%
2020/12/11	15	19.49	5	19.25	19.30	10	3,589	0.28%
2020/12/10	5	19.45	0	0.00	19.40	5	3,604	0.14%
2020/12/08	0.8	19.50	0	0.00	19.30	0.8	3,710	0.02%
2020/12/04	1	19.40	0	0.00	19.40	1	3,934	0.03%
2020/12/03	0	0.00	0.6	19.16	19.10	-0.6	3,973	-0.01%
2020/12/01	3	19.25	1	19.25	19.25	2	4,170	0.05%
2020/11/24	3	19.50	0	0.00	19.40	3	4,149	0.07%
2020/11/23	0	0.00	0.5	19.40	19.50	-0.5	4,135	-0.01%
2020/11/19	0	0.00	5	19.00	19.00	-5	4,129	-0.12%
2020/11/16	4.5	19.04	1	19.05	19.05	3.5	4,187	0.08%
2020/11/12	3	19.97	2	19.90	19.75	1	4,124	0.02%
2020/11/11	3	20.22	10	20.32	20.30	-7	4,117	-0.17%
2020/11/10	0	0.00	1	19.75	19.90	-1	4,003	-0.02%
2020/11/09	1	19.25	3	19.65	19.50	-2	3,923	-0.05%
2020/11/06	12	19.13	0	0.00	18.85	12	3,802	0.32%
2020/11/05	8	19.09	1	19.25	19.10	7	3,745	0.19%
2020/11/04	41	19.17	0	0.00	19.05	41	3,730	1.10%
2020/11/03	10	19.55	62	19.52	19.35	-52	3,688	-1.41%
2020/10/29	1	18.60	4	19.13	19.05	-3	3,540	-0.08%
2020/10/27	1	18.50	1	18.90	19.00	0	3,466	0.00%
2020/10/26	2	18.93	1	19.10	18.80	1	3,406	0.03%
2020/10/22	0	0.00	1	18.60	18.50	-1	3,359	-0.03%
2020/10/16	1	18.30	0	0.00	18.00	1	3,420	0.03%
2020/10/13	0	0.00	2	18.20	18.10	-2	3,424	-0.06%
2020/10/12	0	0.00	6	17.80	17.80	-6	3,392	-0.18%
2020/10/08	0	0.00	1	18.00	18.10	-1	3,413	-0.03%
2020/10/07	1	18.05	1	18.05	18.10	0	3,435	0.00%
2020/10/06	1	18.15	2	18.00	18.05	-1	3,452	-0.03%
2020/09/29	3	17.73	0	0.00	17.70	3	3,481	0.09%
2020/09/28	8	18.05	4	17.84	17.90	4	3,490	0.11%
2020/09/25	10	17.39	0	0.00	17.35	10	3,468	0.29%
2020/09/24	8	17.81	1.4	18.09	17.65	6.6	3,412	0.19%
2020/09/23	8	18.56	9	18.35	18.35	-1	3,336	-0.03%
2020/09/22	2	19.00	2	18.88	18.95	0	3,268	0.00%
2020/09/21	11	19.82	5	20.20	19.55	6	3,173	0.19%
2020/09/18	23	20.82	2	21.20	20.40	21	3,007	0.70%
2020/09/17	2	20.53	8	20.79	21.00	-6	2,576	-0.23%
2020/09/16	0	0.00	24	18.74	19.10	-24	2,309	-1.04%
2020/09/15	0	0.00	80	18.45	18.70	-80	2,409	-3.32%
2020/09/14	10	18.90	2	18.88	18.85	8	2,398	0.33%
2020/09/11	106	19.68	10	19.36	19.15	96	2,402	4.00%	大買/
2020/09/10	22	19.62	73.1	19.70	19.95	-51.1	2,319	-2.20%
2020/09/09	2	19.05	1	19.10	19.15	1	2,219	0.05%
2020/09/08	2	18.90	2	19.10	18.90	0	2,214	0.00%
2020/09/07	33	19.61	23	19.64	19.55	10	2,196	0.46%
2020/09/03	1	18.15	3	18.27	18.25	-2	2,085	-0.10%
2020/09/02	0	0.00	9	18.10	18.10	-9	2,129	-0.42%
2020/09/01	4	18.24	0	0.00	18.35	4	2,172	0.18%
2020/08/31	1	18.20	0	0.00	18.50	1	2,204	0.05%
2020/08/28	2	18.38	0	0.00	18.30	2	2,230	0.09%
2020/08/27	11	18.51	0	0.00	18.60	11	2,300	0.48%
2020/08/26	4	18.38	6	18.50	18.60	-2	2,298	-0.09%
2020/08/25	10	18.50	0.1	18.40	18.50	10	2,297	0.43%
2020/08/24	0	0.00	12.1	17.92	18.25	-12.1	2,282	-0.53%
2020/08/21	0.8	17.90	0	0.00	17.90	0.8	2,275	0.03%
2020/08/20	21	18.26	0	0.00	17.60	21	2,279	0.92%
2020/08/19	5	18.40	1	18.40	18.50	4	2,220	0.18%
2020/08/18	7	18.59	0	0.00	18.65	7	2,223	0.31%
2020/08/14	0	0.00	1	17.45	17.65	-1	2,185	-0.05%
2020/08/13	3	17.02	0	0.00	17.00	3	2,217	0.14%
2020/08/12	2	17.20	0	0.00	17.20	2	2,312	0.09%
2020/08/10	2	17.25	0	0.00	17.25	2	2,333	0.09%
2020/08/07	2	17.00	0	0.00	17.00	2	2,353	0.08%
2020/08/06	0	0.00	0	16.90	16.90	0	2,378	0.00%
2020/08/05	6	16.85	0	0.00	16.85	6	2,409	0.25%
2020/08/03	1	16.90	0	0.00	16.90	1	2,484	0.04%
2020/07/28	13	16.99	0	0.00	16.95	13	2,662	0.49%
2020/07/27	14	17.43	0	0.00	17.25	14	2,703	0.52%
2020/07/24	14	18.01	0	0.00	17.95	14	2,717	0.52%
2020/07/23	2	18.40	10	18.45	18.35	-8	2,702	-0.30%
2020/07/22	18	19.55	0	0.00	19.60	18	2,704	0.67%
2020/07/21	3	19.55	0	0.00	19.55	3	2,671	0.11%
2020/07/20	4	19.40	0	0.00	19.45	4	2,721	0.15%
2020/07/17	8	19.51	0.3	19.40	19.45	7.7	2,716	0.28%
2020/07/16	1	19.55	0	0.00	19.65	1	2,719	0.04%
2020/07/15	5	19.64	5.1	19.65	19.65	-0.1	2,711	0.00%
2020/07/14	1	19.70	0	0.00	19.70	1	2,701	0.04%
2020/07/13	0	0.00	1	19.65	19.60	-1	2,677	-0.04%
2020/07/10	24	19.36	32	19.36	19.35	-8	2,671	-0.30%
2020/07/09	2	19.53	1	19.50	19.55	1	2,669	0.04%
2020/07/08	14	19.59	0	0.00	19.55	14	2,690	0.52%
2020/07/07	2	19.45	0	0.00	19.60	2	2,674	0.07%
2020/07/06	3	19.37	0	0.00	19.40	3	2,667	0.11%
2020/07/02	1	19.35	0	0.00	19.25	1	2,670	0.04%
2020/07/01	2	19.13	1	19.20	19.10	1	2,670	0.04%
2020/06/30	4	19.18	5	19.25	19.15	-1	2,666	-0.04%
2020/06/29	10	19.16	0	0.00	19.15	10	2,675	0.37%
2020/06/24	13	19.43	0	0.00	19.40	13	2,667	0.49%
2020/06/23	18	19.64	0	0.00	19.60	18	2,641	0.68%
2020/06/22	36	19.99	7	19.96	19.80	29	2,612	1.11%
2020/06/19	4	19.01	5	19.00	19.10	-1	2,474	-0.04%
2020/06/18	2	19.03	0	0.00	19.05	2	2,470	0.08%
2020/06/17	3	19.22	0	0.00	19.20	3	2,445	0.12%
2020/06/16	7	19.22	5	19.14	19.35	2	2,422	0.08%
2020/06/15	4	18.40	0	0.00	18.30	4	2,351	0.17%
2020/06/12	6	18.03	2	18.00	18.35	4	2,335	0.17%
2020/06/11	13	18.53	0	0.00	18.40	13	2,303	0.56%
2020/06/10	3	18.88	1	18.80	18.85	2	2,259	0.09%
2020/06/09	4	19.06	0	0.00	19.05	4	2,256	0.18%
2020/06/08	14	18.99	2	18.75	19.00	12	2,216	0.54%
2020/06/05	6	18.40	1.3	18.58	18.60	4.7	2,168	0.22%
2020/06/04	2	18.25	5	18.20	18.35	-3	2,152	-0.14%
2020/06/03	14	18.27	1.1	18.06	18.35	12.9	2,156	0.60%
2020/06/02	5	17.62	0	0.00	17.70	5	2,137	0.23%
2020/06/01	3	17.80	0	0.00	17.60	3	2,124	0.14%
2020/05/28	1	17.40	0	0.00	17.40	1	2,087	0.05%
2020/05/26	1	17.30	0	0.00	17.30	1	2,067	0.05%
2020/05/25	2	17.33	0	0.00	17.35	2	2,053	0.10%
2020/05/22	8	17.41	0	0.00	17.40	8	2,039	0.39%
2020/05/21	5	17.50	0	0.00	17.65	5	2,029	0.25%
2020/05/20	5	17.48	0	0.00	17.70	5	2,008	0.25%
2020/05/19	12	17.58	0	0.00	17.80	12	1,960	0.61%
2020/05/14	3	16.87	2	16.95	16.75	1	1,829	0.05%
2020/05/13	11	16.95	0	0.00	16.90	11	1,800	0.61%
2020/05/12	1	17.05	10	17.15	17.15	-9	1,779	-0.51%
2020/05/11	0	0.00	32	17.16	17.25	-32	1,749	-1.83%
2020/05/08	3	17.45	7	17.74	17.20	-4	1,712	-0.23%
2020/05/07	10	17.65	5	17.65	17.65	5	1,663	0.30%
2020/05/06	0.5	17.35	1	17.75	17.45	-0.5	1,641	-0.03%
2020/05/05	6	17.30	2	17.30	17.30	4	1,581	0.25%
2020/05/04	2	16.95	0	0.00	17.35	2	1,539	0.13%
2020/04/29	0	0.00	2	16.60	16.60	-2	1,449	-0.14%
2020/04/28	5	16.40	5	16.15	16.20	0	1,396	0.00%
2020/04/27	0	0.00	2	16.08	16.20	-2	1,397	-0.14%
2020/04/24	1	15.70	5	15.70	15.70	-4	1,346	-0.30%
2020/04/23	7	15.69	6	15.86	15.80	1	1,330	0.08%
2020/04/21	5	15.00	0	0.00	14.75	5	1,236	0.40%
2020/04/20	0	0.00	5	15.20	15.20	-5	1,211	-0.41%
2020/04/17	3	15.10	0	0.00	15.10	3	1,208	0.25%
2020/04/16	5	15.10	0	0.00	15.25	5	1,175	0.43%
2020/04/15	5	15.10	15	15.27	15.30	-10	1,161	-0.86%
2020/04/14	0	0.00	5	15.30	15.25	-5	1,145	-0.44%
2020/04/13	1	15.15	0	0.00	15.00	1	1,121	0.09%
2020/04/09	5	14.60	0	0.00	14.80	5	1,072	0.47%
2020/04/08	0	0.00	8	14.73	14.85	-8	1,055	-0.76%
2020/04/07	0	0.00	6	14.43	14.40	-6	1,031	-0.58%
2020/04/06	0	0.00	10	14.10	14.10	-10	1,016	-0.98%
2020/04/01	21	13.80	0.3	13.95	13.95	20.7	997	2.08%
2020/03/31	1	14.00	0	0.00	13.95	1	988	0.10%
2020/03/30	0	0.00	10	14.00	13.95	-10	967	-1.03%
2020/03/26	10	13.60	0	0.00	13.60	10	935	1.07%
2020/03/25	3	13.85	0	0.00	13.75	3	924	0.32%
2020/03/20	10	13.00	0	0.00	13.05	10	894	1.12%
2020/03/19	1	12.65	0	0.00	12.40	1	890	0.11%
2020/03/18	0	0.00	5	13.25	13.10	-5	863	-0.58%
2020/03/16	1	13.55	0	0.00	13.65	1	865	0.12%
2020/03/13	3	13.60	1	14.05	14.00	2	851	0.24%
2020/03/12	3	14.50	10	14.45	14.40	-7	806	-0.87%
2020/03/11	2	15.03	0	0.00	14.85	2	784	0.26%
2020/03/09	31	14.84	0	0.00	14.65	31	752	4.12%
2020/03/06	0	0.00	1	15.10	15.00	-1	706	-0.14%
2020/03/05	0	0.00	1	14.45	14.45	-1	642	-0.16%
2020/03/04	1	14.00	0	0.00	14.05	1	636	0.16%
2020/03/02	0	0.00	5	13.85	13.90	-5	634	-0.79%
2020/02/20	0	14.35	0	0.00	14.45	0	606	0.00%
2020/02/19	0	14.40	0	0.00	14.40	0	607	0.00%
2020/02/18	0	0.00	12.2	14.30	14.35	-12.2	609	-1.99%
2020/02/17	0	0.00	0.7	14.35	14.40	-0.7	650	-0.11%
2020/02/12	1	14.35	0	0.00	14.35	1	666	0.15%
2020/02/06	1	14.30	0	0.00	14.45	1	723	0.14%
2020/01/14	0.2	15.85	0	0.00	15.85	0.2	769	0.03%
2020/01/07	5	15.65	0	0.00	15.65	5	779	0.64%
2019/12/30	0	0.00	11	15.95	15.90	-11	787	-1.40%
2019/12/23	0	0.00	7	16.00	16.00	-7	793	-0.88%
2019/12/19	0	0.00	2	16.08	16.00	-2	794	-0.25%
2019/12/16	11	16.20	1	16.05	16.15	10	775	1.29%
2019/12/11	1	15.70	1	15.70	15.80	0	794	0.00%
2019/11/29	0	0.00	4	15.70	15.70	-4	782	-0.51%
2019/11/26	0	0.00	0.1	15.50	15.60	-0.1	806	-0.01%
2019/11/12	0	0.00	1	16.00	16.05	-1	877	-0.11%
2019/11/05	7	16.25	10	16.20	16.25	-3	851	-0.35%
2019/11/04	0	0.00	1	16.05	16.30	-1	831	-0.12%
2019/10/24	0	0.00	1	15.45	15.40	-1	905	-0.11%
2019/10/23	0	0.00	0.2	15.10	15.20	-0.2	902	-0.02%
2019/10/21	0	0.00	20	15.10	15.15	-20	897	-2.23%
2019/10/17	0	0.00	0	15.15	15.20	0	899	0.00%
2019/10/16	0	0.00	40	15.00	15.15	-40	897	-4.46%
2019/10/02	0	0.00	0.2	14.80	14.90	-0.2	902	-0.02%
2019/09/25	5	14.90	5	15.10	15.10	0	897	0.00%
2019/09/24	0	0.00	0	15.00	15.05	0	894	0.00%
2019/09/18	21	15.05	0	0.00	15.05	21	888	2.36%
2019/09/17	1	15.30	0	0.00	15.20	1	880	0.11%
2019/09/16	20	15.35	1	15.60	15.25	19	873	2.17%
2019/09/10	1	15.05	0	0.00	15.00	1	807	0.12%
2019/09/03	0	15.55	0	0.00	15.50	0	770	0.00%
2019/09/02	0	0.00	1	15.55	15.55	-1	770	-0.13%
2019/08/29	1	15.05	0	0.00	15.05	1	767	0.13%
2019/08/21	0	0.00	2	15.70	15.80	-2	724	-0.28%
2019/08/20	5	15.70	10	15.85	15.75	-5	719	-0.70%
2019/08/19	0	0.00	3	15.57	15.70	-3	709	-0.42%
2019/08/16	0	0.00	1	15.15	15.15	-1	670	-0.15%
2019/08/07	0	0.00	1	14.75	14.70	-1	610	-0.16%
2019/08/06	1	14.35	13	14.45	14.45	-12	607	-1.98%
2019/08/05	0	0.00	13	14.50	14.50	-13	606	-2.14%
2019/08/01	5	14.95	0	0.00	14.95	5	582	0.86%
2019/07/31	0	0.00	6	15.20	15.05	-6	569	-1.05%
2019/07/26	1	14.40	3	14.80	15.00	-2	494	-0.40%
2019/07/25	0	0.00	5	14.20	14.25	-5	436	-1.15%
2019/07/23	1	14.25	0	0.00	14.25	1	415	0.24%
2019/07/08	1	14.00	1	14.00	14.00	0	407	0.00%
2019/06/27	0	0.00	1.3	13.79	13.80	-1.3	442	-0.30%
2019/06/25	1	13.75	0	0.00	13.80	1	444	0.23%
2019/06/20	10	13.70	0	0.00	13.80	10	441	2.27%
2019/06/13	8	13.65	0	0.00	13.70	8	448	1.78%
2019/06/10	0	0.00	0.8	13.70	13.75	-0.8	455	-0.18%
2019/05/23	0	0.00	30	13.84	13.80	-30	466	-6.42%
2019/05/17	15	13.72	0	0.00	13.65	15	518	2.89%
2019/05/16	10	13.75	0	0.00	13.75	10	526	1.90%
2019/05/15	0	0.00	6	13.85	13.90	-6	536	-1.12%
2019/05/13	12	13.70	20	13.90	13.70	-8	546	-1.46%
2019/05/10	0	0.00	11	14.00	14.00	-11	541	-2.03%
2019/05/09	2	14.15	0	0.00	13.95	2	540	0.37%
2019/05/07	10	14.15	0	0.00	14.15	10	534	1.87%
2019/05/06	0	0.00	20	14.17	14.15	-20	531	-3.76%
2019/05/02	1	14.35	0	0.00	14.40	1	539	0.19%
2019/04/29	10	14.25	0	0.00	14.20	10	537	1.86%
2019/04/26	2	14.33	0	0.00	14.30	2	541	0.37%
2019/04/24	5	14.49	5	14.50	14.45	0	545	0.00%
2019/04/23	1	14.55	0	0.00	14.55	1	543	0.18%
2019/04/22	0	0.00	5	14.55	14.60	-5	544	-0.92%
2019/04/18	0	0.00	20	14.40	14.35	-20	542	-3.69%
2019/04/17	12	14.53	0	0.00	14.55	12	539	2.22%
2019/04/11	0	0.00	17	14.71	14.65	-17	521	-3.26%
2019/04/10	30	14.30	25	14.35	14.45	5	503	0.99%
2019/04/09	25	14.07	0	0.00	14.05	25	485	5.15%
2019/04/03	1	14.05	0	0.00	14.05	1	481	0.21%
2019/03/28	2	14.10	0	0.00	14.10	2	480	0.42%
2019/03/18	0	0.00	1	14.10	14.15	-1	511	-0.20%
2019/03/12	20	14.45	0	0.00	14.50	20	603	3.31%
2019/03/04	0.2	14.60	0	0.00	14.60	0.2	990	0.02%
2019/02/19	7	14.60	0	0.00	14.50	7	959	0.73%
2019/02/18	0	0.00	1.4	14.56	14.60	-1.4	954	-0.15%
2019/02/15	1	14.25	1	14.30	14.20	0	928	0.00%
2019/02/11	1	13.65	0	0.00	13.65	1	881	0.11%
2019/01/25	2	13.50	0	0.00	13.50	2	874	0.23%
2019/01/21	0	0.00	11	13.90	13.85	-11	863	-1.27%
2019/01/18	0	0.00	8	13.90	13.80	-8	860	-0.93%
2019/01/17	0	0.00	1	13.75	13.75	-1	855	-0.12%
2019/01/16	0	0.00	10	13.55	13.50	-10	847	-1.18%
2019/01/15	0	0.00	5.1	13.40	13.45	-5.1	847	-0.60%
2019/01/11	0	0.00	7	13.35	13.35	-7	848	-0.82%
2019/01/08	1	13.20	0	0.00	13.15	1	852	0.12%
2019/01/04	0	0.00	14	12.95	12.95	-14	862	-1.62%
2019/01/03	2	13.00	0	0.00	12.95	2	869	0.23%
2019/01/02	40	13.14	0	0.00	13.00	40	871	4.59%
2018/12/27	0	0.00	5	13.20	13.15	-5	869	-0.58%
2018/12/19	1	13.30	0	0.00	13.15	1	856	0.12%
2018/12/13	10	13.70	0	0.00	13.70	10	828	1.21%
2018/12/12	21	13.79	0	0.00	13.70	21	828	2.54%
2018/12/11	5	13.55	0	0.00	13.65	5	820	0.61%
2018/12/06	12	14.00	0	0.00	13.80	12	789	1.52%
2018/12/05	3	14.13	10	14.20	14.20	-7	753	-0.93%
2018/12/04	0	0.00	16	13.95	14.15	-16	718	-2.23%
2018/12/03	5	13.10	0	0.00	13.30	5	632	0.79%
2018/11/30	1	13.15	0	0.00	12.65	1	553	0.18%
2018/11/27	10	13.80	8	13.90	13.75	2	298	0.67%
2018/11/26	0	0.00	0.1	13.90	13.90	-0.1	297	-0.02%
2018/10/31	1	13.60	0	0.00	13.60	1	285	0.35%
2018/10/25	0	0.00	1	13.70	13.60	-1	288	-0.35%
2018/10/24	1	14.10	0	0.00	14.10	1	285	0.35%
2018/10/19	0	0.00	0.4	14.25	14.10	-0.4	295	-0.14%
2018/10/15	1	14.40	0.2	14.65	14.40	0.8	297	0.26%
2018/10/12	1	14.25	35	14.46	14.65	-34	291	-11.67%
2018/10/11	2	14.88	0	0.00	14.50	2	283	0.71%
2018/09/25	0	0.00	1.2	16.43	16.60	-1.2	259	-0.45%
2018/09/14	1.4	16.60	0	0.00	16.55	1.4	260	0.55%
2018/09/06	1	16.70	0	0.00	16.65	1	265	0.38%
2018/09/04	1	16.70	0	0.00	16.70	1	269	0.37%
2018/08/23	0	0.00	4	16.65	16.75	-4	280	-1.42%
2018/08/16	10	16.70	0	0.00	16.70	10	283	3.53%
2018/08/14	17	16.80	0	0.00	16.85	17	283	5.99%
2018/08/07	3	17.20	0	0.00	17.20	3	311	0.96%
2018/08/06	2	17.25	1	17.25	17.20	1	314	0.32%
2018/07/26	1	17.05	20	16.95	16.95	-19	317	-5.99%
2018/07/24	0	0.00	0.2	18.00	18.00	-0.2	294	-0.07%
2018/07/06	0	0.00	7	17.50	17.40	-7	322	-2.17%
2018/06/21	0.1	17.70	0	0.00	17.70	0.1	347	0.03%
2018/06/12	0	0.00	3	17.90	18.00	-3	353	-0.85%
2018/06/11	3	18.00	0	0.00	17.90	3	352	0.85%
2018/06/04	0	0.00	2	18.05	18.00	-2	363	-0.55%
2018/05/28	0	0.00	5	17.95	18.00	-5	367	-1.36%
2018/05/25	0	0.00	1	17.95	17.90	-1	369	-0.27%
2018/05/24	0	0.00	3	18.00	17.95	-3	370	-0.81%
2018/05/22	0	0.00	0	18.05	18.15	0	369	0.00%
2018/05/21	0	0.00	0	18.05	18.10	0	373	0.00%
2018/05/18	11	18.27	0	0.00	18.20	11	371	2.96%
2018/05/17	0	0.00	23	18.00	18.05	-23	361	-6.37%
2018/05/16	0	0.00	35	17.93	17.85	-35	366	-9.54%
2018/05/11	0	0.00	1	18.10	18.15	-1	410	-0.24%
2018/05/10	0	0.00	0.9	18.00	18.05	-0.9	412	-0.22%
2018/05/09	5	18.00	0	0.00	18.10	5	412	1.21%
2018/05/08	50	17.85	0	0.00	18.00	50	407	12.26%
2018/04/30	20	17.70	0	0.00	17.80	20	422	4.74%
2018/04/25	0	0.00	0	17.95	17.80	0	438	-0.01%
2018/04/13	0	0.00	0.1	18.05	18.20	-0.1	502	-0.02%
2018/04/11	0	18.05	0	0.00	18.15	0	520	0.00%
2018/04/10	1	18.35	0	0.00	18.15	1	529	0.19%
2018/03/27	0	0.00	10	18.00	18.05	-10	582	-1.72%
2018/03/15	0	0.00	0	17.95	17.95	0	596	0.00%
2018/02/27	1	17.85	0	0.00	17.95	1	653	0.15%
2018/02/08	0	0.00	1	17.30	17.35	-1	705	-0.14%
2018/02/07	0	0.00	1	17.60	17.40	-1	715	-0.14%
2018/01/31	10	18.60	0	0.00	18.60	10	828	1.21%
2018/01/25	8	18.70	0	0.00	18.70	8	843	0.95%
2018/01/23	0	0.00	55	18.80	18.70	-55	842	-6.53%
2018/01/22	11	18.85	0	0.00	18.85	11	838	1.31%
2018/01/19	0	0.00	7.1	18.90	18.90	-7.1	835	-0.85%
2018/01/18	30	18.94	0	0.00	18.90	30	841	3.57%
2018/01/11	1	18.95	0	0.00	18.95	1	832	0.12%
2018/01/09	25	19.00	52.5	18.96	19.00	-27.5	837	-3.29%
2018/01/05	6	19.10	0	0.00	19.20	6	808	0.74%
2018/01/02	2	19.28	0	0.00	19.30	2	827	0.24%