亞聚 (1308)-元大-大益券商分點個股進出

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
19.10
漲跌
--
漲幅
0.00%
成交量
399張
產業
上市塑膠類股
546人加入追蹤

立即追蹤
本地時間:13:30

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－元大-大益券商分點個股進出

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

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	0.1	19.20	19.10	-0.1	842	-0.01%
2024/04/22	0	0.00	3	19.00	19.05	-3	888	-0.34%
2024/04/19	1	19.00	1	18.90	18.60	0	867	0.00%
2024/04/17	1	18.95	1	19.00	18.90	0	844	0.00%
2024/04/16	8	19.11	2	19.10	18.95	6	855	0.70%
2024/04/15	2	19.73	2	19.75	19.60	0	837	0.00%
2024/04/12	1	19.40	0	0.00	19.35	1	821	0.12%
2024/04/11	1	19.70	0	0.00	19.65	1	821	0.12%
2024/04/09	0	0.00	0.4	19.56	19.80	-0.4	815	-0.05%
2024/04/08	0	0.00	5	19.35	19.45	-5	800	-0.62%
2024/04/03	0	0.00	2	19.35	19.35	-2	800	-0.25%
2024/04/01	9	19.46	0	0.00	19.55	9	797	1.13%
2024/03/29	4.1	19.20	0	0.00	19.20	4.1	790	0.51%
2024/03/26	1	19.60	2	19.45	19.30	-1	811	-0.12%
2024/03/21	1	19.40	0	0.00	19.65	1	810	0.12%
2024/03/18	1	19.70	0	0.00	19.75	1	808	0.12%
2024/03/13	1	20.40	0	0.00	20.30	1	784	0.13%
2024/03/08	0	0.00	2.3	20.81	20.70	-2.3	746	-0.31%
2024/03/07	0.2	21.40	0	0.00	21.35	0.2	727	0.02%
2024/03/06	1	21.50	0	0.00	21.55	1	720	0.14%
2024/03/01	2	21.90	0	0.00	21.85	2	717	0.28%
2024/02/29	1	21.85	0	0.00	22.05	1	717	0.14%
2024/02/20	0	0.00	1	22.40	22.40	-1	740	-0.14%
2024/02/16	10.1	22.30	0	0.00	22.20	10.1	753	1.34%
2024/02/01	0.3	22.40	0	0.00	22.45	0.3	734	0.03%
2024/01/30	1	22.50	2	22.40	22.40	-1	737	-0.14%
2024/01/29	1	22.75	0	0.00	22.75	1	738	0.14%
2024/01/22	2	22.13	6	22.13	22.15	-4	755	-0.53%
2024/01/19	0	22.15	0	0.00	22.10	0	755	0.00%
2024/01/17	15	22.27	0	0.00	22.30	15	745	2.01%
2024/01/16	4	22.70	0	0.00	22.75	4	719	0.56%
2024/01/10	0	0.00	1	23.20	23.05	-1	700	-0.14%
2024/01/09	1	23.50	0	0.00	23.35	1	682	0.15%
2023/12/29	0	0.00	1	23.40	23.40	-1	670	-0.15%
2023/12/27	2	23.30	0	0.00	23.45	2	670	0.30%
2023/12/25	0	23.40	0	0.00	23.30	0	661	0.01%
2023/12/22	1	23.55	0	0.00	23.45	1	657	0.15%
2023/12/18	0	0.00	1	24.15	24.20	-1	645	-0.16%
2023/12/15	1	24.30	1	24.30	24.15	0	640	0.00%
2023/12/14	0	0.00	10	23.90	23.85	-10	623	-1.60%
2023/12/13	2	23.88	1	23.95	23.95	1	622	0.16%
2023/12/12	0	0.00	1	24.35	24.35	-1	612	-0.16%
2023/12/07	1	24.10	0	0.00	24.00	1	623	0.16%
2023/12/06	0	24.35	0	0.00	24.35	0	626	0.00%
2023/12/05	0	24.25	1	24.40	24.35	-1	637	-0.16%
2023/12/01	0	0.00	1	24.15	24.05	-1	641	-0.16%
2023/11/08	4	23.88	0	0.00	23.80	4	753	0.53%
2023/11/07	1	24.20	0	0.00	24.00	1	765	0.13%
2023/11/03	0	0.00	1	24.70	24.65	-1	779	-0.13%
2023/11/02	0	0.00	3	24.18	24.70	-3	798	-0.38%
2023/10/31	0	0.00	1	23.65	23.55	-1	837	-0.12%
2023/10/11	1	23.95	0	0.00	24.25	1	1,083	0.09%
2023/09/26	1	24.90	0	0.00	24.65	1	1,136	0.09%
2023/09/25	1	24.95	0	0.00	25.05	1	1,153	0.09%
2023/09/22	0	0.00	1	25.30	25.20	-1	1,156	-0.09%
2023/09/21	1	24.90	0	0.00	25.10	1	1,149	0.09%
2023/09/20	1	25.55	0	25.55	25.60	1	1,140	0.09%
2023/09/18	6	25.81	0	0.00	25.80	6	1,145	0.52%
2023/09/13	0	0.00	1	25.90	25.85	-1	1,172	-0.09%
2023/09/12	1	25.35	0	0.00	25.35	1	1,205	0.08%
2023/09/07	1	25.25	0	0.00	25.30	1	1,208	0.08%
2023/09/04	0	0.00	1	25.80	25.90	-1	1,199	-0.08%
2023/08/31	1	25.30	1	25.30	25.30	0	1,193	0.00%
2023/08/30	0	0.00	6	25.13	25.20	-6	1,194	-0.50%
2023/08/18	1	23.60	1	23.95	23.70	0	1,205	0.00%
2023/08/16	4	23.83	0	0.00	23.55	4	1,201	0.33%
2023/08/15	2	24.20	0	0.00	24.25	2	1,174	0.17%
2023/08/14	3	24.73	0	0.00	24.55	3	1,178	0.25%
2023/08/08	4	26.24	0	0.00	26.15	4	1,190	0.34%
2023/08/07	5	26.70	0	0.00	26.75	5	1,180	0.42%
2023/08/04	0	0.00	24	26.68	26.90	-24	1,173	-2.05%
2023/08/02	11	26.34	12	26.90	26.20	-1	1,153	-0.09%
2023/07/31	5	25.85	0	0.00	25.90	5	1,110	0.45%
2023/07/27	1	25.65	22	25.69	25.75	-21	1,138	-1.84%
2023/07/26	1	26.60	0	0.00	26.60	1	1,113	0.09%
2023/07/25	11	26.53	0	0.00	26.60	11	1,094	1.01%
2023/07/24	0	0.00	1	26.50	26.55	-1	1,091	-0.09%
2023/07/21	8	26.59	0	0.00	26.65	8	1,093	0.73%
2023/07/20	4	26.58	0	0.00	26.60	4	1,103	0.36%
2023/07/19	0	0.00	0.1	26.50	26.60	-0.1	1,119	-0.01%
2023/07/18	1	26.20	15	26.52	26.35	-14	1,165	-1.20%
2023/07/17	4	26.05	4	26.04	26.05	0	1,183	0.00%
2023/07/14	1	25.75	0	0.00	25.70	1	1,211	0.08%
2023/07/13	4	25.61	0	0.00	25.55	4	1,243	0.32%
2023/07/12	9	26.07	0	0.00	25.65	9	1,256	0.72%
2023/07/11	0	0.00	2	26.13	26.15	-2	1,265	-0.16%
2023/07/10	2	26.23	0	0.00	26.15	2	1,300	0.15%
2023/07/07	1	26.30	3	26.37	26.40	-2	1,326	-0.15%
2023/07/03	9	27.05	1	27.25	26.95	8	1,611	0.50%
2023/06/30	0	0.00	1	26.55	26.50	-1	1,592	-0.06%
2023/06/27	10	26.80	7.5	26.72	26.75	2.5	1,619	0.16%
2023/06/26	0	0.00	1	26.35	26.60	-1	1,614	-0.06%
2023/06/21	1	26.40	0	0.00	26.50	1	1,630	0.06%
2023/06/20	5	26.55	0	0.00	26.40	5	1,630	0.31%
2023/06/19	1	26.60	1	26.75	26.75	0	1,627	0.00%
2023/06/16	2	27.15	13	27.28	27.15	-11	1,616	-0.68%
2023/06/15	1.1	26.36	2	26.50	26.35	-0.9	1,580	-0.06%
2023/06/14	2	26.25	2	26.53	26.50	0	1,586	0.00%
2023/06/13	1	26.15	0	0.00	26.30	1	1,582	0.06%
2023/06/08	0	0.00	2	26.30	26.15	-2	1,597	-0.13%
2023/06/06	4	26.48	0	0.00	26.45	4	1,615	0.25%
2023/05/31	0	0.00	1	25.90	25.80	-1	1,661	-0.06%
2023/05/29	1	26.15	1	26.05	26.05	0	1,669	0.00%
2023/05/24	0	0.00	1	26.55	26.65	-1	1,662	-0.06%
2023/05/23	0	0.00	1	26.50	26.45	-1	1,663	-0.06%
2023/05/22	0	0.00	0.1	26.25	26.25	-0.1	1,657	0.00%
2023/05/18	1	25.80	1	26.20	26.10	0	1,675	0.00%
2023/05/17	12	26.10	0	0.00	26.10	12	1,667	0.72%
2023/05/16	10	25.90	0	0.00	25.90	10	1,666	0.60%
2023/05/15	0	0.00	0.1	25.65	25.50	-0.1	1,666	0.00%
2023/05/12	0	0.00	0.1	26.20	25.95	-0.1	1,687	0.00%
2023/05/11	0	0.00	0.1	26.20	26.05	-0.1	1,685	0.00%
2023/05/10	0	0.00	1.1	26.45	26.35	-1.1	1,676	-0.07%
2023/05/09	1	26.15	0	0.00	26.25	1	1,681	0.06%
2023/05/05	5	26.60	0	0.00	26.60	5	1,685	0.30%
2023/05/04	4.1	26.57	0	0.00	26.50	4.1	1,699	0.24%
2023/05/03	9	27.27	0.6	27.32	27.15	8.4	1,675	0.50%
2023/05/02	1	27.30	1	27.55	27.55	0	1,706	0.00%
2023/04/27	0	0.00	0.1	27.80	27.65	-0.1	1,720	-0.01%
2023/04/25	2	27.40	7.2	27.44	27.30	-5.2	1,792	-0.29%
2023/04/24	2	27.50	3.1	27.54	27.60	-1.1	1,788	-0.06%
2023/04/21	15	27.64	4	27.75	27.30	11	1,808	0.61%
2023/04/20	2.1	28.18	2.1	28.01	28.00	0	1,834	0.00%
2023/04/19	10	28.53	3	28.53	28.40	7	1,807	0.39%
2023/04/18	1	28.70	0.9	28.89	28.85	0.1	1,776	0.01%
2023/04/17	1	29.15	0	0.00	29.20	1	1,746	0.06%
2023/04/14	2	29.58	2	29.55	29.45	0	1,735	0.00%
2023/04/13	0	0.00	2	29.90	29.85	-2	1,701	-0.12%
2023/04/12	0	0.00	4.4	30.03	30.05	-4.4	1,665	-0.26%
2023/04/11	12	29.78	5	29.55	29.65	7	1,640	0.43%
2023/04/10	0	0.00	4	30.28	30.40	-4	1,577	-0.25%
2023/04/07	0	0.00	3	30.08	29.95	-3	1,537	-0.20%
2023/04/06	13	29.71	15.1	29.86	29.50	-2.1	1,473	-0.14%
2023/03/30	0	0.00	8	28.97	28.85	-8	1,398	-0.57%
2023/03/29	3	28.85	3	29.03	29.00	0	1,406	0.00%
2023/03/28	4	28.78	0	0.00	28.80	4	1,403	0.29%
2023/03/24	6	28.71	0	0.00	28.60	6	1,431	0.42%
2023/03/20	1	29.10	7	29.30	29.05	-6	1,621	-0.37%
2023/03/17	0	0.00	4	28.80	29.00	-4	1,687	-0.24%
2023/03/16	3	28.25	1	28.45	28.25	2	1,692	0.12%
2023/03/15	0	0.00	6	28.61	28.60	-6	1,691	-0.35%
2023/03/14	0	0.00	1	28.50	28.55	-1	1,706	-0.06%
2023/03/13	4	28.24	1	28.50	28.50	3	1,714	0.17%
2023/03/10	8	28.79	1	28.60	28.70	7	1,732	0.40%
2023/03/09	0	0.00	2	29.28	29.15	-2	1,787	-0.11%
2023/03/08	0	0.00	2	29.23	29.25	-2	1,921	-0.10%
2023/03/06	2.1	28.96	3	29.18	28.85	-0.9	1,912	-0.05%
2023/03/03	2	28.98	0	0.00	28.95	2	1,905	0.11%
2023/03/02	2	28.90	3	29.03	29.10	-1	1,894	-0.05%
2023/03/01	7	28.83	3	28.70	28.70	4	1,883	0.21%
2023/02/24	0.1	29.20	3	29.15	29.05	-2.9	1,877	-0.16%
2023/02/23	3	29.25	0	0.00	29.30	3	1,882	0.16%
2023/02/22	1	29.10	4	29.19	29.25	-3	1,880	-0.16%
2023/02/21	3	29.10	5	29.16	29.10	-2	1,886	-0.11%
2023/02/20	2	28.80	4	29.05	29.05	-2	1,885	-0.11%
2023/02/17	0	0.00	2	28.50	28.75	-2	1,878	-0.11%
2023/02/16	5	28.47	20	28.53	28.45	-15	1,882	-0.80%
2023/02/15	1	28.80	2	28.85	28.70	-1	1,876	-0.05%
2023/02/14	0	0.00	1	28.70	28.80	-1	1,870	-0.05%
2023/02/10	6	28.27	0	0.00	28.05	6	1,847	0.32%
2023/02/09	1	29.00	1	29.15	29.00	0	1,808	0.00%
2023/02/07	0	0.00	1	29.30	29.25	-1	1,824	-0.05%
2023/02/06	0	0.00	30	29.30	29.50	-30	1,817	-1.65%
2023/02/03	3	29.10	0	0.00	29.10	3	1,802	0.17%
2023/02/02	0	0.00	5	29.40	29.60	-5	1,784	-0.28%
2023/02/01	1	29.60	0	0.00	29.30	1	1,780	0.06%
2023/01/31	4	29.50	5	29.83	29.20	-1	1,762	-0.06%
2023/01/30	1	29.50	30	29.35	29.30	-29	1,733	-1.67%
2023/01/16	16	29.28	0	0.00	28.90	16	1,709	0.94%
2023/01/13	11	29.67	10	29.66	29.70	1	1,679	0.06%
2023/01/11	0	0.00	1.2	29.24	29.05	-1.2	1,631	-0.07%
2023/01/10	5	29.31	9	29.03	28.95	-4	1,598	-0.25%
2023/01/09	0	0.00	3	28.60	28.65	-3	1,537	-0.20%
2023/01/05	1	28.30	1	28.60	28.40	0	1,573	0.00%
2023/01/04	4	28.40	2	28.60	28.25	2	1,610	0.12%
2023/01/03	0	0.00	2	28.35	28.25	-2	1,676	-0.12%
2022/12/30	0	0.00	3	28.30	28.20	-3	1,682	-0.18%
2022/12/28	2	28.30	0	0.00	28.20	2	1,711	0.12%
2022/12/27	0	0.00	3	28.70	28.75	-3	1,712	-0.18%
2022/12/26	0	0.00	2	28.35	28.45	-2	1,711	-0.12%
2022/12/23	3	28.32	1	28.70	28.20	2	1,734	0.12%
2022/12/22	0	0.00	6	28.58	28.45	-6	1,744	-0.34%
2022/12/21	0	0.00	2	27.80	27.80	-2	1,760	-0.11%
2022/12/20	2.1	27.31	0	0.00	27.20	2.1	1,774	0.12%
2022/12/19	3	27.67	3	28.00	27.35	0	1,807	0.00%
2022/12/16	5	28.15	3	28.20	27.95	2	1,825	0.11%
2022/12/15	2	28.80	1	28.85	28.50	1	1,825	0.05%
2022/12/14	2	28.13	0	28.35	28.65	2	1,797	0.11%
2022/12/13	3	27.90	5	27.58	27.95	-2	1,760	-0.11%
2022/12/12	0	0.00	9	27.90	27.85	-9	1,722	-0.52%
2022/12/09	0	27.90	2	27.80	28.00	-2	1,719	-0.11%
2022/12/08	2	27.13	3	27.10	27.10	-1	1,674	-0.06%
2022/12/07	1	27.90	0	0.00	27.65	1	1,698	0.06%
2022/12/06	2	28.38	2	28.35	28.05	0	1,791	0.00%
2022/12/05	1	28.70	0	0.00	28.55	1	1,834	0.05%
2022/12/02	23	28.60	2	28.90	28.70	21	1,854	1.13%
2022/12/01	58	28.67	9	29.12	29.15	49	1,833	2.67%
2022/11/30	0.1	28.50	8	28.76	28.70	-7.9	1,760	-0.45%
2022/11/25	1	26.30	0	0.00	26.35	1	1,611	0.06%
2022/11/17	1	26.55	0	0.00	26.50	1	1,763	0.06%
2022/11/14	1	26.45	11	26.79	26.85	-10	1,758	-0.57%
2022/11/04	1	25.70	1	25.80	26.05	0	1,800	0.00%
2022/11/03	0	0.00	1	25.45	25.55	-1	1,825	-0.05%
2022/11/02	1	25.20	0.4	25.30	25.25	0.6	1,853	0.03%
2022/10/31	1	25.00	0	0.00	24.85	1	1,870	0.05%
2022/10/28	0	0.00	2	25.25	25.20	-2	1,899	-0.11%
2022/10/27	0	0.00	2	25.03	25.10	-2	1,900	-0.11%
2022/10/21	2	24.68	1	24.75	24.95	1	2,014	0.05%
2022/10/20	1	23.75	0	0.00	24.85	1	2,075	0.05%
2022/10/13	3.1	24.02	0	0.00	23.55	3.1	2,183	0.14%
2022/10/11	2	25.70	0	0.00	25.40	2	2,161	0.09%
2022/10/06	0	0.00	1	27.80	27.95	-1	2,110	-0.05%
2022/10/05	1	28.00	2	27.95	27.80	-1	2,159	-0.05%
2022/10/04	1	28.40	1	28.35	28.35	0	2,202	0.00%
2022/10/03	2	28.10	0	0.00	28.05	2	2,205	0.09%
2022/09/30	2	27.90	0	0.00	28.35	2	2,202	0.09%
2022/09/29	0	0.00	2	27.43	27.95	-2	2,194	-0.09%
2022/09/27	0	0.00	1	28.15	28.15	-1	2,160	-0.05%
2022/09/26	6	28.13	1	27.75	27.60	5	2,148	0.23%
2022/09/23	4	29.26	3	29.68	29.15	1	2,152	0.05%
2022/09/21	0	0.00	10	29.40	29.15	-10	2,113	-0.47%
2022/09/19	0	0.00	1	29.35	29.20	-1	2,077	-0.05%
2022/09/16	1	28.85	0	0.00	29.05	1	2,053	0.05%
2022/09/15	2	28.78	0	0.00	29.05	2	2,038	0.10%
2022/09/14	1	28.40	0	0.00	28.95	1	2,031	0.05%
2022/09/13	0	0.00	33	28.97	29.00	-33	2,007	-1.64%
2022/09/12	0	0.00	28	27.82	28.45	-28	1,955	-1.43%
2022/09/08	10	27.45	0	0.00	27.45	10	1,923	0.52%
2022/09/07	1	26.25	0	0.00	26.10	1	1,936	0.05%
2022/09/06	0	0.00	3	26.65	26.45	-3	1,969	-0.15%
2022/09/01	1	27.10	0	0.00	27.05	1	2,021	0.05%
2022/08/29	2	27.20	0	0.00	27.00	2	2,076	0.10%
2022/08/26	15	28.44	7	28.10	28.10	8	2,079	0.38%
2022/08/25	1	28.10	21	28.60	28.20	-20	2,032	-0.98%
2022/08/24	1	28.10	1	27.65	27.70	0	2,011	0.00%
2022/08/19	0.5	27.65	0	0.00	27.60	0.5	2,056	0.02%
2022/08/18	4	27.30	0	0.00	27.40	4	2,055	0.19%
2022/08/17	1	27.15	4	27.41	27.45	-3	2,087	-0.14%
2022/08/16	1	27.55	1	27.10	27.15	0	2,089	0.00%
2022/08/15	1	27.20	4	27.45	27.40	-3	2,107	-0.14%
2022/08/12	2	27.35	6	27.27	27.30	-4	2,102	-0.19%
2022/08/11	0	0.00	1	27.20	27.20	-1	2,110	-0.05%
2022/08/10	24	27.09	27.2	27.05	27.00	-3.2	2,125	-0.15%
2022/08/09	0	0.00	1	26.35	26.40	-1	2,119	-0.05%
2022/08/08	2	25.40	0	0.00	25.55	2	2,128	0.09%
2022/08/04	2.2	24.52	0	0.00	24.45	2.2	2,238	0.10%
2022/08/03	1	25.80	5	25.30	25.30	-4	2,278	-0.18%
2022/08/01	0	25.75	0	0.00	26.30	0	2,523	0.00%
2022/07/29	0.3	25.90	1	25.90	25.85	-0.7	2,863	-0.02%
2022/07/28	3	25.87	0	0.00	25.85	3	2,851	0.11%
2022/07/27	1	29.05	0.3	29.75	29.05	0.8	2,775	0.03%
2022/07/26	3	29.37	0	0.00	29.05	3	2,723	0.11%
2022/07/22	3.3	28.98	6	28.85	28.85	-2.7	2,735	-0.10%
2022/07/21	6	29.08	0	0.00	29.10	6	2,762	0.22%
2022/07/20	3	28.80	0	0.00	28.75	3	2,764	0.11%
2022/07/19	0	0.00	2	28.30	28.75	-2	2,815	-0.07%
2022/07/18	20	27.70	16	27.65	28.05	4	2,816	0.14%
2022/07/15	2	27.55	0	0.00	27.60	2	2,827	0.07%
2022/07/13	5	26.70	7	27.33	27.35	-2	2,838	-0.07%
2022/07/12	2	26.39	0	0.00	25.70	2	2,803	0.07%
2022/07/11	2	27.60	3	27.55	27.55	-1	2,748	-0.04%
2022/07/08	1	28.10	0	0.00	27.95	1	2,749	0.04%
2022/07/06	2	27.40	0	0.00	27.25	2	2,778	0.07%
2022/07/05	0	0.00	2	27.90	28.15	-2	2,819	-0.07%
2022/07/01	5.2	27.68	10	27.48	27.10	-4.8	2,849	-0.17%
2022/06/30	3	28.35	0	0.00	28.20	3	2,835	0.11%
2022/06/29	3	28.90	0	29.00	29.00	3	2,835	0.10%
2022/06/28	0	0.00	3	29.05	29.10	-3	2,856	-0.11%
2022/06/27	0	0.00	2	29.30	29.40	-2	2,899	-0.07%
2022/06/23	1	28.30	3	28.85	28.50	-2	2,949	-0.07%
2022/06/20	3	28.70	0	0.00	28.25	3	3,082	0.10%
2022/06/17	2	29.40	0	0.00	29.35	2	3,123	0.06%
2022/06/16	12	30.47	1	30.35	29.85	11	3,190	0.34%
2022/06/15	3	30.25	8	30.46	30.40	-5	3,213	-0.16%
2022/06/14	5	29.66	3	29.84	29.90	2	3,262	0.06%
2022/06/13	1	29.75	0	0.00	29.80	1	3,302	0.03%
2022/06/10	0	30.00	0	0.00	30.00	0	3,366	0.00%
2022/06/09	2	30.00	8	29.80	30.00	-6	3,426	-0.18%
2022/06/08	12	29.46	12	29.60	29.50	0	3,528	0.00%
2022/06/07	0.2	29.55	0	0.00	29.45	0.2	3,701	0.01%
2022/06/02	9.2	29.18	0	0.00	29.20	9.2	3,985	0.23%
2022/06/01	46	29.53	0	0.00	29.35	46	4,281	1.07%
2022/05/31	4	29.24	5	29.42	29.55	-1	4,751	-0.02%
2022/05/30	10	29.45	5	29.35	29.55	5	5,334	0.09%
2022/05/27	5	28.95	15	29.10	28.80	-10	5,726	-0.17%
2022/05/24	16	28.83	0	0.00	28.55	16	5,983	0.27%
2022/05/19	3	28.50	1	28.85	29.05	2	6,137	0.03%
2022/05/16	2	28.20	0	0.00	28.15	2	6,155	0.03%
2022/05/13	4	27.54	0	0.00	27.55	4	6,153	0.07%
2022/05/12	1	27.50	4	27.50	27.20	-3	6,326	-0.05%
2022/05/11	2	28.20	0	0.00	28.25	2	6,302	0.03%
2022/05/10	4.1	28.61	0	0.00	29.05	4.1	6,288	0.06%
2022/05/09	50	30.16	0	0.00	29.50	50	6,254	0.80%
2022/05/06	26.1	32.77	5.3	32.82	32.75	20.8	6,148	0.34%
2022/05/05	1	36.65	2	36.65	36.35	-1	5,926	-0.02%
2022/04/29	3	37.12	1	36.60	36.60	2	6,028	0.03%
2022/04/27	1	34.90	0	0.00	35.15	1	5,997	0.02%
2022/04/26	0	0.00	21	36.15	36.15	-21	6,133	-0.34%
2022/04/25	6	36.10	0.2	36.45	36.00	5.8	6,145	0.09%
2022/04/22	2	37.50	3	37.20	37.45	-1	6,135	-0.02%
2022/04/21	1	37.40	2	36.85	37.30	-1	6,167	-0.02%
2022/04/20	2	36.90	0	0.00	36.75	2	6,183	0.03%
2022/04/18	1	36.05	0	0.00	36.10	1	6,325	0.02%
2022/04/15	0	0.00	0.1	36.55	36.50	-0.1	6,459	0.00%
2022/04/14	5	36.75	0	0.00	36.60	5	7,328	0.07%
2022/04/12	3.1	35.85	0	0.00	35.85	3.1	7,381	0.04%
2022/04/11	1	36.45	0	0.00	36.05	1	7,391	0.01%
2022/04/08	5	37.00	0	0.00	37.00	5	7,401	0.07%
2022/04/07	1	37.00	0	0.00	36.90	1	7,442	0.01%
2022/04/06	1.2	37.17	5	37.10	37.20	-3.8	7,459	-0.05%
2022/03/30	7.5	37.97	0	0.00	38.00	7.5	7,571	0.10%
2022/03/29	0	0.00	14	37.41	37.50	-14	7,544	-0.19%
2022/03/28	1	37.65	3	37.75	37.75	-2	7,567	-0.03%
2022/03/25	3	37.93	2	38.00	38.00	1	7,570	0.01%
2022/03/24	2	38.18	11	38.11	38.30	-9	7,543	-0.12%
2022/03/23	17	38.31	5	38.29	38.15	12	7,546	0.16%
2022/03/22	5	38.46	1	38.45	38.60	4	7,499	0.05%
2022/03/21	3	38.90	5	38.84	38.70	-2	7,438	-0.03%
2022/03/18	27	38.28	19	38.23	38.45	8	7,415	0.11%
2022/03/17	5	38.10	2	38.07	38.15	3	7,471	0.04%
2022/03/16	0	0.00	3	36.80	36.90	-3	7,501	-0.04%
2022/03/15	14	37.27	5	37.25	37.25	9	7,543	0.12%
2022/03/14	2	37.85	0	38.00	38.00	2	7,673	0.03%
2022/03/11	2	37.85	3	38.03	38.00	-1	7,658	-0.01%
2022/03/10	7	36.79	14	37.09	37.80	-7	7,559	-0.09%
2022/03/09	4	35.83	2	36.05	36.85	2	7,448	0.03%
2022/03/08	8	36.24	0	0.00	35.20	8	7,403	0.11%
2022/03/07	7	37.37	12	38.98	37.10	-5	7,298	-0.07%
2022/03/04	15	38.69	12	38.48	38.35	3	7,100	0.04%
2022/03/03	11	38.91	60	39.46	40.25	-49	6,759	-0.72%
2022/03/02	11	38.48	12	38.55	38.30	-1	6,256	-0.02%
2022/03/01	1	37.55	8	37.69	37.60	-7	5,936	-0.12%
2022/02/25	2	36.70	0	0.00	36.60	2	5,943	0.03%
2022/02/24	2	36.80	1	36.80	36.35	1	5,986	0.02%
2022/02/22	12	37.18	40	36.33	36.25	-28	6,075	-0.46%
2022/02/21	1	37.00	1	37.00	37.00	0	6,106	0.00%
2022/02/17	0	0.00	1	36.20	36.25	-1	6,272	-0.02%
2022/02/16	1.1	36.15	0	0.00	36.20	1.1	6,389	0.02%
2022/02/14	55	37.04	24	36.65	36.45	31	6,779	0.46%
2022/02/11	13	36.85	0	0.00	36.90	13	7,170	0.18%
2022/02/10	5	37.35	1	37.50	37.25	4	7,297	0.05%
2022/02/09	2	37.00	6	37.13	37.25	-4	7,461	-0.05%
2022/02/08	0	0.00	1	36.85	36.85	-1	7,561	-0.01%
2022/02/07	0	0.00	2	36.58	36.75	-2	7,744	-0.03%
2022/01/25	1.2	34.48	7	34.68	34.55	-5.8	8,035	-0.07%
2022/01/24	17.1	34.57	10	34.75	34.90	7.1	8,175	0.09%
2022/01/21	2	35.60	2	35.50	35.50	0	8,330	0.00%
2022/01/19	4	36.50	3	36.55	35.70	1	8,771	0.01%
2022/01/18	5	35.70	7	35.61	35.60	-2	9,048	-0.02%
2022/01/17	3.2	35.41	1	35.20	35.45	2.2	9,312	0.02%
2022/01/14	3	35.93	12	35.73	35.70	-9	9,712	-0.09%
2022/01/13	4	36.40	3.5	36.36	36.25	0.5	10,022	0.00%
2022/01/12	5	36.10	7	36.07	36.10	-2	10,336	-0.02%
2022/01/11	10	36.63	4	36.14	35.90	6	10,759	0.06%
2022/01/10	13.8	37.37	6	37.38	37.30	7.8	11,313	0.07%
2022/01/07	9	37.63	26	38.01	37.25	-17	11,675	-0.15%
2022/01/05	3	35.88	2	35.80	35.70	1	12,093	0.01%
2022/01/04	6.2	35.93	0	0.00	35.95	6.2	12,982	0.05%
2022/01/03	5	36.35	0	0.00	36.15	5	13,946	0.04%
2021/12/30	2	36.85	0	0.00	36.65	2	14,838	0.01%
2021/12/29	0	0.00	1	37.00	37.20	-1	15,967	-0.01%
2021/12/28	0	0.00	1	36.55	36.85	-1	16,942	-0.01%
2021/12/27	1	36.30	1	36.25	36.35	0	17,661	0.00%
2021/12/24	11	36.85	31	37.30	36.70	-20	18,652	-0.11%
2021/12/23	0	0.00	30	36.63	36.60	-30	19,749	-0.15%
2021/12/22	11	36.92	8	36.74	36.70	3	21,950	0.01%
2021/12/21	2	36.25	1	36.60	36.65	1	22,870	0.00%
2021/12/20	11	36.59	1	36.65	36.55	10	24,209	0.04%
2021/12/17	1.1	36.44	0	0.00	36.40	1.1	25,320	0.00%
2021/12/16	3	36.30	0	0.00	35.95	3	26,400	0.01%
2021/12/15	1	36.15	0	0.00	36.10	1	27,319	0.00%
2021/12/14	65	36.55	5	36.11	36.10	60	30,340	0.20%
2021/12/13	6	36.31	0.7	36.50	36.35	5.3	31,536	0.02%
2021/12/10	13	36.90	3	37.05	36.95	10	32,474	0.03%
2021/12/09	5	38.21	6	37.73	37.75	-1	32,487	0.00%
2021/12/08	14	38.58	17	38.52	38.45	-3	32,613	-0.01%
2021/12/07	0	0.00	7	37.87	37.75	-7	32,584	-0.02%
2021/12/06	1	37.40	0	0.00	37.35	1	32,537	0.00%
2021/12/03	2	37.80	0	0.00	37.75	2	32,657	0.01%
2021/12/02	2	37.40	0.5	37.45	37.30	1.5	32,756	0.00%
2021/12/01	1	37.25	1	36.85	37.60	0	32,730	0.00%
2021/11/30	6	36.44	6	36.49	36.50	0	32,666	0.00%
2021/11/29	1	36.15	4	36.04	36.45	-3	32,593	-0.01%
2021/11/26	5	37.66	1	37.35	37.60	4	32,519	0.01%
2021/11/25	3	37.73	2	37.90	37.80	1	32,476	0.00%
2021/11/24	25	37.47	27	37.85	37.85	-2	32,454	-0.01%
2021/11/23	1	37.25	0	0.00	37.20	1	32,402	0.00%
2021/11/22	1	37.85	3	36.75	37.85	-2	32,361	-0.01%
2021/11/19	3	37.48	3	37.72	37.30	0	32,337	0.00%
2021/11/18	6	37.65	13	37.53	37.60	-7	32,342	-0.02%
2021/11/17	0	0.00	1.3	38.02	38.10	-1.3	32,265	0.00%
2021/11/16	26	38.26	22	37.71	37.70	4	32,231	0.01%
2021/11/15	5	38.21	1	38.25	38.25	4	32,139	0.01%
2021/11/12	22	38.97	11	39.05	38.85	11	32,071	0.03%
2021/11/11	19	39.57	9	39.65	39.15	10	31,998	0.03%
2021/11/10	30	41.39	20	41.20	40.95	10	31,747	0.03%
2021/11/09	15	39.85	16	39.95	40.30	-1	31,198	0.00%
2021/11/08	20	39.86	12	39.65	39.55	8	31,079	0.03%
2021/11/05	1	39.40	24	39.26	39.45	-23	30,960	-0.07%
2021/11/04	22.1	38.53	12	38.64	38.55	10.1	30,887	0.03%
2021/11/03	20	39.35	30.5	39.49	39.40	-10.5	30,751	-0.03%
2021/11/02	25	39.00	3	39.68	38.35	22	30,698	0.07%
2021/11/01	3	39.68	21	39.46	39.45	-18	30,584	-0.06%
2021/10/29	19	38.96	20	39.15	39.05	-1	30,487	0.00%
2021/10/28	16	38.87	29	38.91	38.90	-13	30,348	-0.04%
2021/10/27	85	39.91	66	39.82	39.80	19	30,142	0.06%
2021/10/26	76.3	40.02	64	40.02	39.70	12.3	29,981	0.04%
2021/10/25	69	40.98	75	41.39	41.85	-6	29,573	-0.02%
2021/10/22	22	41.18	8	40.48	40.55	14	29,373	0.05%
2021/10/21	65	42.81	53	42.93	43.20	12	29,000	0.04%
2021/10/20	22	42.74	36	42.35	42.20	-14	28,716	-0.05%
2021/10/19	35.8	43.58	19	43.83	44.00	16.8	28,463	0.06%
2021/10/18	64	43.80	58.5	43.77	45.00	5.5	28,071	0.02%
2021/10/15	34	42.37	45	42.87	43.60	-11	27,524	-0.04%
2021/10/14	47	42.24	41	42.60	41.55	6	27,214	0.02%
2021/10/13	26	45.97	15.1	46.00	45.00	10.9	26,618	0.04%
2021/10/12	58	47.08	68.1	47.52	45.70	-10.1	26,182	-0.04%
2021/10/08	74	49.36	68	48.78	48.90	6	25,413	0.02%
2021/10/07	44	47.39	85.3	47.78	50.00	-41.3	24,588	-0.17%
2021/10/06	109	47.37	94	47.43	46.50	15	23,954	0.06%	大買/
2021/10/05	66.1	44.90	86	45.26	47.05	-19.9	22,921	-0.09%
2021/10/04	131	44.47	141	44.54	43.75	-10	22,077	-0.05%	大買/大賣/
2021/10/01	86	45.68	90	45.64	43.90	-4	21,573	-0.02%
2021/09/30	122	47.72	75	46.59	45.95	47	21,136	0.22%	大買/
2021/09/29	84	49.91	126	50.27	48.60	-42	20,547	-0.20%	大賣/
2021/09/28	64.5	49.22	92	49.22	49.00	-27.5	19,061	-0.14%
2021/09/27	93	48.19	85.3	49.26	49.35	7.7	20,671	0.04%
2021/09/24	162	44.60	203	45.33	46.20	-41	19,678	-0.21%	大買/大賣/
2021/09/23	28	44.38	376	44.84	44.65	-348	19,010	-1.83%	大賣/鉅額交易
2021/09/22	222	42.90	213	44.47	41.90	9	18,140	0.05%	大買/大賣/
2021/09/17	69	43.32	75.5	43.66	43.80	-6.4	17,339	-0.04%
2021/09/16	4	41.19	454.5	42.50	42.65	-450.5	14,457	-3.12%	大賣/鉅額交易
2021/09/15	467	38.63	77	39.32	38.80	390	13,423	2.91%	大買/鉅額交易
2021/09/14	0	0.00	106	38.56	38.70	-106	12,622	-0.84%	大賣/鉅額交易
2021/09/13	0	0.00	23	38.35	38.35	-23	12,722	-0.18%
2021/09/10	22	37.66	550	37.46	37.60	-528	12,654	-4.17%	大賣/鉅額交易
2021/09/09	1	35.65	2	35.50	35.80	-1	12,619	-0.01%
2021/09/08	32	35.91	0	0.00	35.75	32	12,725	0.25%
2021/09/07	1	35.05	4	36.65	37.30	-3	13,079	-0.02%
2021/09/06	1.5	35.85	3	35.17	35.05	-1.5	12,979	-0.01%
2021/09/03	2	35.90	1	35.95	36.00	1	12,992	0.01%
2021/09/02	1	35.30	2	35.55	35.10	-1	13,079	-0.01%
2021/09/01	71	37.05	0	0.00	37.00	71	13,227	0.54%
2021/08/31	1	37.30	31	37.69	37.65	-30	13,329	-0.23%
2021/08/30	32	37.31	2	38.08	37.50	30	13,542	0.22%
2021/08/27	2	37.50	6	37.38	37.70	-4	13,663	-0.03%
2021/08/26	7	36.41	5	36.55	36.55	2	13,881	0.01%
2021/08/25	0	0.00	3	36.68	36.65	-3	14,710	-0.02%
2021/08/24	1	34.65	101	35.65	35.85	-100	14,942	-0.67%	大賣/
2021/08/23	0	0.00	2	34.20	34.35	-2	15,245	-0.01%
2021/08/20	122	33.49	0	0.00	33.05	122	15,386	0.79%	大買/鉅額交易
2021/08/19	5	34.30	160	33.97	33.80	-155	15,514	-1.00%	大賣/鉅額交易
2021/08/18	0	0.00	6	34.55	35.40	-6	15,833	-0.04%
2021/08/17	0	0.00	2	35.38	34.35	-2	15,961	-0.01%
2021/08/16	203	35.37	0	0.00	34.65	203	15,996	1.27%	大買/鉅額交易
2021/08/13	2	35.90	8	36.18	35.80	-6	16,065	-0.04%
2021/08/12	0	0.00	5	36.52	36.65	-5	16,159	-0.03%
2021/08/11	102	36.11	0	0.00	35.90	102	16,247	0.63%	大買/鉅額交易
2021/08/10	104	36.51	103	37.25	36.90	1	16,342	0.01%	大買/大賣/
2021/08/09	45	36.90	3	37.10	36.95	42	16,438	0.26%
2021/08/06	4.1	37.79	8	37.95	37.60	-3.9	16,647	-0.02%
2021/08/05	68	36.86	0	0.00	36.95	68	16,735	0.41%
2021/08/04	2	37.00	2	37.20	37.25	0	17,040	0.00%
2021/08/03	5	36.85	50	37.10	37.15	-45	17,401	-0.26%
2021/08/02	50	36.86	6	36.70	37.00	44	17,579	0.25%
2021/07/30	6	35.48	0	0.00	35.50	6	18,021	0.03%
2021/07/29	2	35.20	90	35.79	35.95	-88	18,593	-0.47%
2021/07/28	6	34.31	40.2	34.90	35.10	-34.2	19,103	-0.18%
2021/07/27	62.1	36.09	11	35.85	35.60	51.1	19,647	0.26%
2021/07/26	64	36.71	0	0.00	36.65	64	20,287	0.32%
2021/07/23	40	37.14	15	37.08	37.45	25	21,181	0.12%
2021/07/22	0	0.00	2	35.75	35.75	-2	21,617	-0.01%
2021/07/21	61	36.00	2	36.80	35.70	59	21,683	0.27%
2021/07/20	7	37.40	0	0.00	37.00	7	21,718	0.03%
2021/07/19	1	37.40	11	38.44	38.75	-10	21,733	-0.05%
2021/07/16	51	37.81	56	37.80	37.95	-5	22,028	-0.02%
2021/07/15	52	37.91	4	37.45	38.05	48	22,218	0.22%
2021/07/14	0	0.00	7	36.34	36.75	-7	22,816	-0.03%
2021/07/13	6	37.58	9	36.99	35.70	-3	23,506	-0.01%
2021/07/12	106	37.76	4	38.06	37.55	102	24,091	0.42%	大買/鉅額交易
2021/07/09	4	37.44	20	38.05	37.70	-16	24,465	-0.07%
2021/07/08	11	37.44	15	37.70	37.95	-4	24,435	-0.02%
2021/07/07	289	37.83	4	37.90	37.30	285	24,364	1.17%	大買/鉅額交易
2021/07/06	143	39.47	76.4	39.13	40.00	66.6	24,041	0.28%	大買/
2021/07/05	39.5	38.55	54	39.59	38.50	-14.5	23,512	-0.06%
2021/07/02	167	40.08	59	40.22	37.70	108	22,843	0.47%	大買/鉅額交易
2021/07/01	5	38.50	64.5	38.11	38.50	-59.5	20,372	-0.29%
2021/06/30	9	34.39	70	34.43	35.00	-61	20,193	-0.30%
2021/06/29	14	33.31	2	33.70	33.20	12	19,787	0.06%
2021/06/28	4	33.61	45	33.72	33.80	-41	19,595	-0.21%
2021/06/25	51	33.70	22	34.10	33.55	29	19,497	0.15%
2021/06/24	0.1	33.94	52	34.07	33.90	-51.9	19,440	-0.27%
2021/06/23	62	33.07	57	33.77	33.25	5	19,383	0.03%
2021/06/22	2	33.13	30	32.61	33.25	-28	19,306	-0.15%
2021/06/21	0	30.96	0	30.75	31.55	0	19,211	0.00%
2021/06/18	3	32.30	0	0.00	31.90	3	19,135	0.02%
2021/06/17	25	32.85	27	33.00	33.00	-2	19,102	-0.01%
2021/06/16	37	33.63	28.5	34.24	32.65	8.5	19,023	0.04%
2021/06/15	10.3	32.15	4	32.38	32.30	6.3	18,595	0.03%
2021/06/11	0	0.00	10	31.95	32.20	-10	18,630	-0.05%
2021/06/10	3.1	31.54	2	31.55	32.10	1.1	18,782	0.01%
2021/06/09	4	33.30	1	32.30	32.50	3	18,789	0.02%
2021/06/08	4.4	33.17	2	32.90	32.90	2.4	18,746	0.01%
2021/06/07	31	33.71	46.5	34.15	33.80	-15.5	18,780	-0.08%
2021/06/04	38.6	33.58	26	34.07	33.50	12.6	18,753	0.07%
2021/06/03	78	33.90	21	34.37	33.80	57	18,945	0.30%
2021/06/02	75	34.88	25	34.80	33.40	50	18,767	0.27%
2021/06/01	5	31.77	37.5	32.14	32.75	-32.5	17,924	-0.18%
2021/05/31	13	31.80	22	31.61	31.95	-9	17,647	-0.05%
2021/05/28	25	30.29	12	30.20	30.35	13	17,265	0.08%
2021/05/27	14	29.34	4	29.70	29.20	10	17,101	0.06%
2021/05/26	11	29.95	2	29.33	29.40	9	16,966	0.05%
2021/05/25	0	0.00	46	30.53	30.55	-46	16,648	-0.28%
2021/05/24	3	27.78	1	27.65	27.80	2	16,507	0.01%
2021/05/21	0	0.00	1	27.65	27.85	-1	16,472	-0.01%
2021/05/20	16	27.24	4	27.63	26.85	12	16,358	0.07%
2021/05/19	44	26.77	4.1	26.41	26.85	39.9	16,262	0.25%
2021/05/18	17	26.02	8	25.93	26.80	9	16,159	0.06%
2021/05/17	2	25.15	47.2	24.94	24.75	-45.2	15,978	-0.28%
2021/05/14	6	26.02	1	26.55	26.00	5	15,795	0.03%
2021/05/13	11	25.91	23	26.26	25.95	-12	15,487	-0.08%
2021/05/12	20	29.03	68	27.78	27.85	-48	15,237	-0.32%
2021/05/11	19	31.39	22.4	32.14	30.65	-3.4	14,850	-0.02%
2021/05/10	3	31.07	34	31.28	31.50	-31	14,476	-0.21%
2021/05/07	59.1	31.22	33	30.16	29.95	26.1	14,250	0.18%
2021/05/06	31	33.12	4	31.91	32.00	27	13,721	0.20%
2021/05/05	11	32.23	27	32.87	33.00	-16	13,121	-0.12%
2021/05/04	69.2	33.01	17	34.41	31.45	52.2	12,576	0.42%
2021/05/03	32	35.49	39	35.78	34.75	-7	11,950	-0.06%
2021/04/29	39	34.43	41.3	34.32	35.00	-2.3	11,235	-0.02%
2021/04/28	4	32.93	47	32.16	33.15	-43	10,278	-0.42%
2021/04/27	8.2	30.89	24.6	30.51	31.10	-16.4	9,797	-0.17%
2021/04/26	16	30.64	19.9	30.33	31.00	-3.9	9,675	-0.04%
2021/04/23	23	30.05	5.2	29.50	29.75	17.8	9,565	0.19%
2021/04/22	4	31.81	42	31.54	30.40	-38	9,412	-0.40%
2021/04/21	8	31.07	47	30.82	31.35	-39	8,965	-0.44%
2021/04/20	78	31.47	43	31.26	31.30	35	8,676	0.40%
2021/04/19	108	33.01	12	34.14	34.65	96	8,007	1.20%	大買/
2021/04/16	6	31.10	41	31.07	31.75	-35	7,183	-0.49%
2021/04/15	27	28.91	33.2	28.98	28.90	-6.2	6,337	-0.10%
2021/04/14	3	27.25	5.8	26.88	27.00	-2.8	6,022	-0.05%
2021/04/13	7	27.20	3	26.80	26.75	4	5,980	0.07%
2021/04/12	10	27.50	94	27.17	27.30	-84	5,841	-1.44%
2021/04/09	32	25.60	5	25.80	25.75	27	5,660	0.48%
2021/04/08	50	25.25	5.3	25.25	25.25	44.7	5,631	0.79%
2021/04/06	0	0.00	3	25.18	25.75	-3	5,608	-0.05%
2021/04/01	0	0.00	12	24.49	24.50	-12	5,474	-0.22%
2021/03/31	3	24.62	28	24.75	24.60	-25	5,492	-0.46%
2021/03/30	40	24.52	5	24.54	24.65	35	5,567	0.63%
2021/03/29	10	24.45	35.1	24.66	24.70	-25.1	5,813	-0.43%
2021/03/26	11	24.32	11	24.25	24.45	0	6,307	0.00%
2021/03/25	6	24.11	4.5	24.16	23.80	1.5	6,187	0.02%
2021/03/24	8	23.80	2	23.75	23.85	6	6,005	0.10%
2021/03/23	2	23.50	6	23.53	23.45	-4	5,870	-0.07%
2021/03/22	5	23.20	4	23.45	23.40	1	5,792	0.02%
2021/03/19	2	23.00	0	0.00	23.10	2	5,708	0.04%
2021/03/18	1	23.05	30	23.13	23.25	-29	5,686	-0.51%
2021/03/17	6	22.96	21	23.07	23.00	-15	5,622	-0.27%
2021/03/16	40	22.74	3	22.85	22.70	37	5,541	0.67%
2021/03/15	43	23.45	0	0.00	23.45	43	5,337	0.81%
2021/03/12	9	23.76	71	23.75	23.75	-62	5,197	-1.19%
2021/03/11	10	23.74	6	23.72	23.85	4	5,063	0.08%
2021/03/10	11	23.91	1	24.00	23.90	10	4,867	0.21%
2021/03/09	93	24.49	6	24.16	24.30	87	4,636	1.88%
2021/03/08	16	24.77	21	24.15	24.85	-5	4,255	-0.12%
2021/03/04	0	0.00	16	22.70	22.70	-16	4,079	-0.39%
2021/03/03	0	0.00	1	22.50	22.50	-1	4,048	-0.02%
2021/02/26	2	22.20	14.5	22.58	22.55	-12.5	4,012	-0.31%
2021/02/25	0	0.00	19	22.36	22.50	-19	3,996	-0.48%
2021/02/24	0	0.00	0.6	21.70	21.80	-0.6	3,952	-0.01%
2021/02/23	0	0.00	5	21.90	22.30	-5	3,910	-0.13%
2021/02/22	0	0.00	1	22.00	21.60	-1	3,835	-0.03%
2021/02/18	30	21.20	22	21.25	21.35	8	3,784	0.21%
2021/02/17	1	20.60	0	0.00	20.55	1	3,808	0.03%
2021/02/03	0	0.00	10	20.15	20.30	-10	3,964	-0.25%
2021/02/02	1	20.20	3	20.18	20.10	-2	4,022	-0.05%
2021/02/01	2	19.75	0	0.00	20.00	2	4,113	0.05%
2021/01/29	0	0.00	1	18.90	18.85	-1	4,102	-0.02%
2021/01/28	0	0.00	1	18.65	18.80	-1	4,102	-0.02%
2021/01/27	3	19.17	2	18.85	18.85	1	4,133	0.02%
2021/01/26	0	0.00	30	18.90	18.85	-30	4,191	-0.72%
2021/01/21	10	18.65	2	19.00	18.75	8	4,256	0.19%
2021/01/20	3	18.70	34	18.75	18.75	-31	4,275	-0.73%
2021/01/19	0	0.00	40	19.35	19.40	-40	4,271	-0.94%
2021/01/18	1	19.60	0	0.00	19.50	1	4,316	0.02%
2021/01/15	0	0.00	1	20.40	20.30	-1	4,267	-0.02%
2021/01/14	1	21.15	1	21.30	21.45	0	4,244	0.00%
2021/01/12	0	0.00	2	21.45	21.50	-2	4,239	-0.05%
2021/01/08	0	0.00	3	21.75	22.00	-3	4,127	-0.07%
2021/01/07	6	21.67	11.2	21.77	21.80	-5.2	4,075	-0.13%
2021/01/06	6	21.49	5.3	21.50	21.55	0.7	3,883	0.02%
2021/01/04	0	0.00	10	21.50	21.40	-10	3,785	-0.26%
2020/12/31	6	21.35	2	21.38	21.50	4	3,708	0.11%
2020/12/30	40	21.36	0	0.00	21.30	40	3,642	1.10%
2020/12/28	0	0.00	0.2	21.05	21.10	-0.2	3,507	-0.01%
2020/12/25	1	21.30	1	21.60	21.20	0	3,439	0.00%
2020/12/24	40	21.15	28	20.89	21.10	12	3,363	0.36%
2020/12/23	17	20.73	2	20.58	20.85	15	3,276	0.46%
2020/12/22	16	21.40	34.4	21.46	21.00	-18.4	3,030	-0.61%
2020/12/21	3	19.80	2.1	19.80	19.90	0.9	2,519	0.04%
2020/12/18	0	0.00	1	19.45	19.40	-1	2,536	-0.04%
2020/12/16	0	0.00	1.2	19.43	19.55	-1.2	2,823	-0.04%
2020/12/15	2	19.40	0	0.00	19.40	2	3,286	0.06%
2020/12/10	2	19.35	1	19.50	19.40	1	3,604	0.03%
2020/12/08	1	19.35	0	0.00	19.30	1	3,710	0.03%
2020/12/07	0	0.00	1	19.25	19.25	-1	3,911	-0.03%
2020/12/01	0	0.00	1	19.25	19.25	-1	4,170	-0.02%
2020/11/23	0	0.00	1.3	19.40	19.50	-1.3	4,135	-0.03%
2020/11/19	0	0.00	10	19.00	19.00	-10	4,129	-0.24%
2020/11/16	1	19.10	6	18.95	19.05	-5	4,187	-0.12%
2020/11/12	3	19.92	0	0.00	19.75	3	4,124	0.07%
2020/11/11	10	20.45	1.2	20.19	20.30	8.8	4,117	0.21%
2020/11/10	0	0.00	342	19.76	19.90	-342	4,003	-8.54%	大賣/鉅額交易
2020/11/09	200	19.15	200	19.64	19.50	0	3,923	0.00%	大買/大賣/
2020/11/06	1	18.85	0	0.00	18.85	1	3,802	0.03%
2020/11/05	1	19.10	0	0.00	19.10	1	3,745	0.03%
2020/11/04	0	0.00	170	19.29	19.05	-170	3,730	-4.56%	大賣/鉅額交易
2020/11/03	0	0.00	51	19.50	19.35	-51	3,688	-1.38%
2020/10/28	20	18.95	0	0.00	18.85	20	3,504	0.57%
2020/10/27	0	0.00	199	19.06	19.00	-199	3,466	-5.74%	大賣/鉅額交易
2020/10/26	30	18.70	0	0.00	18.80	30	3,406	0.88%
2020/10/23	30	18.60	58	18.65	18.55	-28	3,346	-0.84%
2020/10/22	60	18.50	1	18.60	18.50	59	3,359	1.76%
2020/10/21	30	18.25	0	0.00	18.30	30	3,352	0.89%
2020/10/20	0	0.00	112	18.35	18.25	-112	3,362	-3.33%	大賣/鉅額交易
2020/10/07	0	0.00	100	18.10	18.10	-100	3,435	-2.91%
2020/10/06	0	0.00	257	18.01	18.05	-257	3,452	-7.44%	大賣/鉅額交易
2020/10/05	0	0.00	83	17.90	17.80	-83	3,460	-2.40%
2020/09/28	0	0.00	410	18.05	17.90	-410	3,490	-11.74%	大賣/鉅額交易
2020/09/25	0	0.00	6	17.67	17.35	-6	3,468	-0.17%
2020/09/24	60	17.91	0	0.00	17.65	60	3,412	1.76%
2020/09/23	266	18.51	6	18.90	18.35	260	3,336	7.79%	大買/鉅額交易
2020/09/22	186	18.88	4	19.60	18.95	182	3,268	5.57%	大買/鉅額交易
2020/09/21	608	19.81	7	19.60	19.55	601	3,173	18.94%	大買/鉅額交易
2020/09/18	24.1	21.06	5	20.85	20.40	19.1	3,007	0.63%
2020/09/17	2	20.25	264	21.00	21.00	-262	2,576	-10.17%	大賣/鉅額交易
2020/09/15	112	18.59	0	0.00	18.70	112	2,409	4.65%	大買/鉅額交易
2020/09/14	50.7	18.85	0	0.00	18.85	50.7	2,398	2.11%
2020/09/11	2	19.75	0	0.00	19.15	2	2,402	0.08%
2020/09/10	52	19.29	24	19.95	19.95	28	2,319	1.21%
2020/09/09	100	19.08	0	0.00	19.15	100	2,219	4.50%
2020/09/08	0	0.00	1	19.00	18.90	-1	2,214	-0.05%
2020/09/07	1.7	19.66	2	18.75	19.55	-0.3	2,196	-0.01%
2020/09/04	2	18.33	0	0.00	18.30	2	2,056	0.10%
2020/09/03	2	18.18	13	18.25	18.25	-11	2,085	-0.53%
2020/09/02	0	0.00	1	18.35	18.10	-1	2,129	-0.05%
2020/09/01	50	18.40	0	0.00	18.35	50	2,172	2.30%
2020/08/31	1	18.25	1	18.50	18.50	0	2,204	0.00%
2020/08/28	0	0.00	1	18.55	18.30	-1	2,230	-0.04%
2020/08/26	1	18.20	1	18.65	18.60	0	2,298	0.00%
2020/08/25	1	18.25	0	0.00	18.50	1	2,297	0.04%
2020/08/24	30	18.09	1	18.10	18.25	29	2,282	1.27%
2020/08/19	66	18.40	1	18.40	18.50	65	2,220	2.93%
2020/08/18	76	18.50	0	0.00	18.65	76	2,223	3.42%
2020/08/17	11	18.63	0	0.00	18.85	11	2,214	0.50%
2020/08/12	0	0.00	1	17.15	17.20	-1	2,312	-0.04%
2020/08/11	0	0.00	1	17.20	17.25	-1	2,317	-0.04%
2020/08/10	0	0.00	1.3	17.26	17.25	-1.3	2,333	-0.05%
2020/07/22	0	0.00	3	19.50	19.60	-3	2,704	-0.11%
2020/07/20	0	0.00	5	19.40	19.45	-5	2,721	-0.18%
2020/07/17	4	19.58	0	0.00	19.45	4	2,716	0.15%
2020/07/14	0	0.00	18	19.90	19.70	-18	2,701	-0.67%
2020/07/13	10	19.50	3	19.63	19.60	7	2,677	0.26%
2020/07/10	1	19.35	0	0.00	19.35	1	2,671	0.04%
2020/07/09	2	19.50	1	19.55	19.55	1	2,669	0.04%
2020/07/08	0	0.00	5	19.78	19.55	-5	2,690	-0.19%
2020/07/07	1	19.65	0	0.00	19.60	1	2,674	0.04%
2020/07/06	100	19.40	1	19.35	19.40	99	2,667	3.71%
2020/06/30	0	0.00	3	19.17	19.15	-3	2,666	-0.11%
2020/06/24	1	19.45	2	19.43	19.40	-1	2,667	-0.04%
2020/06/22	14	20.01	2	20.28	19.80	12	2,612	0.46%
2020/06/19	0	0.00	10	19.03	19.10	-10	2,474	-0.40%
2020/06/18	50	19.05	0	0.00	19.05	50	2,470	2.02%
2020/06/17	2	19.45	1	19.15	19.20	1	2,445	0.04%
2020/06/16	11	18.95	0	0.00	19.35	11	2,422	0.45%
2020/06/15	1	18.50	0	0.00	18.30	1	2,351	0.04%
2020/06/12	1	18.35	0	0.00	18.35	1	2,335	0.04%
2020/06/10	101	18.93	3	19.00	18.85	98	2,259	4.34%	大買/
2020/06/04	2	18.30	1	18.35	18.35	1	2,152	0.05%
2020/06/03	0	0.00	3	18.28	18.35	-3	2,156	-0.14%
2020/06/01	1	17.65	1	17.90	17.60	0	2,124	0.00%
2020/05/27	0	0.00	6	17.30	17.60	-6	2,078	-0.29%
2020/05/26	0	0.00	5	17.55	17.30	-5	2,067	-0.24%
2020/05/22	5	17.50	0	0.00	17.40	5	2,039	0.25%
2020/05/21	10	17.60	0	0.00	17.65	10	2,029	0.49%
2020/05/20	5	17.48	2	17.50	17.70	3	2,008	0.15%
2020/05/19	0	0.00	13	17.71	17.80	-13	1,960	-0.66%
2020/05/18	0	0.00	20	16.95	16.95	-20	1,860	-1.07%
2020/05/15	22	16.88	0	0.00	17.00	22	1,849	1.19%
2020/05/13	1	17.05	0	0.00	16.90	1	1,800	0.06%
2020/05/08	11	17.53	0	0.00	17.20	11	1,712	0.64%
2020/05/07	0	0.00	21	17.62	17.65	-21	1,663	-1.26%
2020/05/06	7	17.64	10	17.69	17.45	-3	1,641	-0.18%
2020/05/05	10	17.37	11	17.19	17.30	-1	1,581	-0.06%
2020/05/04	12	17.00	20	17.11	17.35	-8	1,539	-0.52%
2020/04/30	56	17.00	10	16.93	17.20	46	1,501	3.06%
2020/04/29	10	16.65	25	16.49	16.60	-15	1,449	-1.04%
2020/04/28	2	16.30	29	16.17	16.20	-27	1,396	-1.93%
2020/04/24	0	0.00	3	15.75	15.70	-3	1,346	-0.22%
2020/04/23	7	15.86	0	0.00	15.80	7	1,330	0.53%
2020/04/22	0	0.00	5	14.60	15.10	-5	1,251	-0.40%
2020/04/21	0	0.00	1	14.80	14.75	-1	1,236	-0.08%
2020/04/20	40	15.15	10	15.10	15.20	30	1,211	2.48%
2020/04/17	24	15.06	0	0.00	15.10	24	1,208	1.99%
2020/04/16	1	15.25	40	15.30	15.25	-39	1,175	-3.32%
2020/04/14	5	15.20	20	15.04	15.25	-15	1,145	-1.31%
2020/04/13	65	15.09	0	0.00	15.00	65	1,121	5.79%
2020/04/08	1	14.40	0	0.00	14.85	1	1,055	0.09%
2020/04/07	1	14.30	0	0.00	14.40	1	1,031	0.10%
2020/04/06	0	0.00	100	14.02	14.10	-100	1,016	-9.84%
2020/03/31	10	14.00	0	0.00	13.95	10	988	1.01%
2020/03/30	0	0.00	1	13.75	13.95	-1	967	-0.10%
2020/03/27	1	13.65	0	0.00	13.65	1	950	0.11%
2020/03/23	1	12.75	1	12.95	13.00	0	896	0.00%
2020/03/20	2	12.90	2	13.20	13.05	0	894	0.00%
2020/03/19	0	0.00	1	12.25	12.40	-1	890	-0.11%
2020/03/18	4	13.43	3	13.10	13.10	1	863	0.12%
2020/03/17	5	13.36	2	13.45	13.35	3	873	0.34%
2020/03/12	1	14.50	0	0.00	14.40	1	806	0.12%
2020/03/10	8	14.64	1	15.00	15.00	7	767	0.91%
2020/03/09	0	0.00	1	14.90	14.65	-1	752	-0.13%
2020/03/06	1	14.85	0	0.00	15.00	1	706	0.14%
2020/02/21	10	14.45	0	0.00	14.45	10	604	1.65%
2020/02/11	0	0.00	2	14.15	14.15	-2	679	-0.29%
2020/02/10	2	14.05	0	0.00	14.10	2	691	0.29%
2020/02/06	1	14.40	0	0.00	14.45	1	723	0.13%
2020/02/04	5	14.50	1	14.60	14.50	4	794	0.50%
2020/01/31	1	14.80	0	0.00	14.75	1	757	0.13%
2020/01/30	1	14.95	0	0.00	14.60	1	756	0.13%
2020/01/17	0	0.00	1	15.70	15.65	-1	737	-0.14%
2020/01/08	0	0.00	6	15.55	15.55	-6	776	-0.77%
2019/12/25	1	15.90	0	0.00	15.95	1	791	0.13%
2019/12/20	5	15.97	0	0.00	15.95	5	797	0.63%
2019/12/17	6	16.20	1	16.15	16.10	5	782	0.64%
2019/12/16	1	16.20	0	0.00	16.15	1	775	0.13%
2019/12/13	0	0.00	9	15.81	16.05	-9	767	-1.17%
2019/11/15	0	0.00	2	15.65	15.60	-2	859	-0.23%
2019/11/07	1	16.15	0	0.00	16.30	1	860	0.12%
2019/11/04	5	15.90	1	16.05	16.30	4	831	0.48%
2019/11/01	0	0.00	1	15.55	15.60	-1	757	-0.13%
2019/10/29	1	15.45	0	0.00	15.45	1	800	0.12%
2019/10/23	3	15.12	0	0.00	15.20	3	902	0.33%
2019/10/21	2	15.05	0	0.00	15.15	2	897	0.22%
2019/10/18	1	15.05	0	0.00	15.10	1	901	0.11%
2019/10/17	1	15.05	0	0.00	15.20	1	899	0.11%
2019/10/16	2	15.15	1	15.15	15.15	1	897	0.11%
2019/10/15	1	14.70	0	0.00	14.90	1	890	0.11%
2019/10/08	0	0.00	1	14.70	14.70	-1	910	-0.11%
2019/10/07	1	14.45	2	14.70	14.50	-1	914	-0.11%
2019/09/27	0	0.00	1	14.95	14.95	-1	896	-0.11%
2019/09/26	0	0.00	1	15.20	15.10	-1	895	-0.11%
2019/09/16	1	15.70	0	0.00	15.25	1	873	0.11%
2019/09/12	0	0.00	1	15.10	15.10	-1	813	-0.12%
2019/09/02	0	0.00	0.1	15.45	15.55	-0.1	770	-0.02%
2019/08/30	0	0.00	0.2	15.15	15.25	-0.2	772	-0.03%
2019/08/28	0	0.00	0.4	15.20	15.30	-0.4	752	-0.05%
2019/08/27	0	0.00	5	15.40	15.40	-5	751	-0.67%
2019/08/23	0	0.00	10	15.70	15.75	-10	734	-1.36%
2019/08/21	2	15.55	5	15.69	15.80	-3	724	-0.41%
2019/08/19	0	0.00	2	15.30	15.70	-2	709	-0.28%
2019/08/12	0	0.00	1	14.65	14.90	-1	628	-0.16%
2019/08/07	0	0.00	1	14.60	14.70	-1	610	-0.16%
2019/08/05	0	0.00	8	14.50	14.50	-8	606	-1.32%
2019/07/29	5	15.00	0	0.00	14.75	5	529	0.94%
2019/07/26	0	0.00	3	14.48	15.00	-3	494	-0.61%
2019/07/25	5	14.25	3	14.30	14.25	2	436	0.46%
2019/07/23	0	0.00	17.3	14.25	14.25	-17.3	415	-4.15%
2019/07/18	0	0.00	1.6	14.26	14.20	-1.6	418	-0.39%
2019/07/17	0	0.00	10	14.15	14.20	-10	417	-2.39%
2019/07/16	2	14.10	0	0.00	14.15	2	416	0.48%
2019/07/12	15	14.38	1	14.35	14.35	14	404	3.46%
2019/07/11	0	0.00	5	14.23	14.25	-5	398	-1.26%
2019/07/04	0	0.00	1	14.05	14.05	-1	447	-0.22%
2019/07/03	0	0.00	1	13.95	13.90	-1	446	-0.22%
2019/07/02	0	0.00	1	14.00	14.00	-1	445	-0.22%
2019/06/17	1	13.75	0	0.00	13.70	1	437	0.23%
2019/06/13	2	13.60	1.2	13.70	13.70	0.8	448	0.18%
2019/06/12	2	13.65	0	0.00	13.70	2	455	0.44%
2019/06/10	1	13.70	0	0.00	13.75	1	455	0.22%
2019/06/06	6	13.79	0	0.00	13.70	6	454	1.32%
2019/06/03	10	14.10	0	0.00	14.05	10	461	2.17%
2019/05/31	0	0.00	1	14.20	14.20	-1	462	-0.22%
2019/05/30	0	0.00	1	14.25	14.15	-1	470	-0.21%
2019/05/27	0	0.00	3	14.20	14.25	-3	468	-0.64%
2019/05/24	0	0.00	1	14.10	14.00	-1	469	-0.21%
2019/05/21	2	13.65	2	13.85	13.85	0	491	0.00%
2019/05/14	1	13.50	0	0.00	13.55	1	548	0.18%
2019/05/13	1	13.85	0	0.00	13.70	1	546	0.18%
2019/05/10	3	13.92	0	0.00	14.00	3	541	0.55%
2019/05/09	1	14.05	0	0.00	13.95	1	540	0.18%
2019/05/08	3	14.07	0	0.00	14.10	3	537	0.56%
2019/04/29	2	14.30	0	0.00	14.20	2	537	0.37%
2019/04/23	0	0.00	2	14.50	14.55	-2	543	-0.37%
2019/04/12	3	14.77	0	0.00	14.55	3	531	0.56%
2019/04/10	10	14.40	25	14.38	14.45	-15	503	-2.98%
2019/04/09	1	14.00	0	0.00	14.05	1	485	0.21%
2019/04/08	13	13.99	0	0.00	14.05	13	481	2.70%
2019/03/25	1	14.05	1	14.00	14.00	0	498	0.00%
2019/03/20	1	14.15	0.3	14.10	14.20	0.7	501	0.14%
2019/03/15	2	14.20	0	0.00	14.25	2	514	0.39%
2019/03/14	0	0.00	10	14.35	14.40	-10	528	-1.89%
2019/03/13	0	0.00	2	14.45	14.40	-2	563	-0.36%
2019/03/05	0	0.00	100	14.44	14.45	-100	996	-10.03%
2019/03/04	1	14.50	2	14.60	14.60	-1	990	-0.10%
2019/02/27	1	14.50	0	0.00	14.60	1	991	0.10%
2019/02/20	10	14.60	0	0.00	14.70	10	965	1.04%
2019/02/18	1	14.60	3	14.48	14.60	-2	954	-0.21%
2019/02/15	0	0.00	2	14.28	14.20	-2	928	-0.22%
2019/02/14	1	14.05	2	14.10	14.10	-1	917	-0.11%
2019/02/12	2	13.65	0	0.00	13.70	2	885	0.23%
2019/01/23	2	13.75	0	0.00	13.65	2	863	0.23%
2019/01/21	2	13.85	0	0.00	13.85	2	863	0.23%
2019/01/18	2	13.80	0	0.00	13.80	2	860	0.23%
2018/12/19	0	0.00	9	13.15	13.15	-9	856	-1.05%
2018/12/18	0	13.45	0	0.00	13.35	0	844	0.00%
2018/12/17	0.5	13.70	0	0.00	13.60	0.5	835	0.06%
2018/12/14	2	13.65	0	0.00	13.60	2	833	0.24%
2018/12/13	1	13.70	0	0.00	13.70	1	828	0.12%
2018/12/11	0	0.00	1	13.75	13.65	-1	820	-0.12%
2018/12/10	1	13.65	0	0.00	13.70	1	811	0.12%
2018/12/05	5	14.18	4	14.14	14.20	1	753	0.13%
2018/12/04	6	13.75	5	14.05	14.15	1	718	0.14%
2018/11/30	4	13.05	1	13.05	12.65	3	553	0.54%
2018/11/29	6	13.78	0	0.00	13.75	6	315	1.90%
2018/11/28	1	13.80	0	0.00	13.80	1	303	0.33%
2018/11/06	0	0.00	4	14.50	14.45	-4	291	-1.37%
2018/11/02	0	0.00	3	14.10	14.00	-3	283	-1.06%
2018/10/30	4.2	13.53	0	0.00	13.50	4.2	287	1.47%
2018/10/25	1	13.70	2	13.60	13.60	-1	288	-0.35%
2018/10/09	1	15.80	0	0.00	15.65	1	272	0.37%
2018/10/05	1	16.10	0	0.00	16.00	1	264	0.38%
2018/09/07	0	0.00	7	16.54	16.55	-7	266	-2.63%
2018/09/06	0	0.00	1	16.65	16.65	-1	265	-0.38%
2018/08/29	1	16.70	0	0.00	16.70	1	275	0.36%
2018/08/09	0	0.00	11	17.30	17.30	-11	305	-3.60%
2018/08/08	0	0.00	14	17.34	17.25	-14	311	-4.49%
2018/08/06	1	17.10	0	0.00	17.20	1	314	0.32%
2018/08/03	2	17.15	0	0.00	17.25	2	310	0.64%
2018/07/26	10	17.05	1	16.80	16.95	9	317	2.84%
2018/07/25	3	18.00	2	17.95	17.95	1	306	0.33%
2018/07/24	1	18.00	0	0.00	18.00	1	294	0.34%
2018/07/20	0	0.00	10	17.85	17.85	-10	297	-3.36%
2018/07/16	0	0.00	1	17.80	17.80	-1	302	-0.33%
2018/07/13	0	0.00	1	17.80	17.80	-1	304	-0.33%
2018/07/12	0	0.00	1	17.70	17.75	-1	308	-0.32%
2018/06/26	0	0.00	1	17.70	17.50	-1	356	-0.28%
2018/06/22	3	17.45	0	0.00	17.50	3	355	0.84%
2018/06/20	7	17.60	0	0.00	17.70	7	350	2.00%
2018/05/31	0	0.00	1	18.00	18.20	-1	363	-0.28%
2018/05/28	0	0.00	1	17.95	18.00	-1	367	-0.27%
2018/05/25	1	17.90	0	0.00	17.90	1	369	0.27%
2018/05/24	1	18.05	0	0.00	17.95	1	370	0.27%
2018/05/23	1	18.05	0	0.00	18.05	1	371	0.27%
2018/05/21	1	18.20	0	0.00	18.10	1	373	0.27%
2018/05/18	0	0.00	3	18.40	18.20	-3	371	-0.81%
2018/05/16	1	17.95	0	0.00	17.85	1	366	0.27%
2018/05/15	1	18.05	0	0.00	18.00	1	370	0.27%
2018/05/10	0	0.00	20	18.10	18.05	-20	412	-4.85%
2018/05/09	0	0.00	10	18.10	18.10	-10	412	-2.43%
2018/04/25	3.8	17.75	0	0.00	17.80	3.8	438	0.86%
2018/04/18	1	17.70	0	0.00	17.75	1	463	0.22%
2018/04/17	1	17.80	0	0.00	17.85	1	465	0.21%
2018/04/16	0	0.00	2	18.15	18.10	-2	471	-0.42%
2018/04/12	2	18.13	0	0.00	18.20	2	514	0.39%
2018/04/10	1	18.30	1	18.35	18.15	0	529	0.00%
2018/03/31	0	0.00	1	17.95	17.90	-1	543	-0.18%
2018/03/23	1	17.85	0	0.00	17.90	1	588	0.17%
2018/03/22	0	0.00	3	18.05	18.00	-3	589	-0.51%
2018/03/16	0	0.00	2	18.20	18.35	-2	603	-0.33%
2018/02/21	0.9	17.80	1	17.70	17.80	-0.1	674	-0.01%
2018/02/08	1	17.40	0	0.00	17.35	1	705	0.14%
2018/02/07	0	0.00	1	17.50	17.40	-1	715	-0.14%
2018/02/06	2	16.98	0	0.00	17.20	2	759	0.26%
2018/02/05	1	18.30	0.3	18.40	18.40	0.7	810	0.09%
2018/02/02	0	0.00	10	18.50	18.55	-10	823	-1.21%
2018/02/01	0.6	18.60	0	0.00	18.60	0.6	827	0.07%
2018/01/22	12	18.81	20	18.90	18.85	-8	838	-0.95%
2018/01/19	1	18.95	0	0.00	18.90	1	835	0.12%
2018/01/17	0	0.00	0.4	18.90	19.00	-0.4	837	-0.04%
2018/01/15	0.9	18.85	0	0.00	18.85	0.9	832	0.11%
2018/01/11	1	18.85	0	0.00	18.95	1	832	0.12%
2018/01/08	3	19.20	0	0.00	19.30	3	814	0.37%