亞聚 (1308)-凱基-高美館券商分點個股進出

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
19.00
漲跌
▲0.20
漲幅
+1.06%
成交量
759張
產業
上市塑膠類股
546人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

亞聚 (1308)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	1	18.85	19.00	-1	975	-0.10%
2024/05/14	1	18.50	0	0.00	18.50	1	962	0.10%
2024/05/13	0.4	18.50	0	0.00	18.50	0.4	960	0.04%
2024/05/10	2	18.20	0	0.00	18.45	2	948	0.21%
2024/05/09	3	18.32	0	0.00	18.25	3	939	0.32%
2024/05/08	5	18.47	0	0.00	18.40	5	918	0.54%
2024/05/07	0.5	18.90	0	0.00	18.80	0.5	890	0.06%
2024/05/06	1	19.00	0	0.00	18.90	1	883	0.11%
2024/05/03	16.1	19.20	0.3	19.10	19.05	15.8	871	1.81%
2024/04/29	0.1	19.40	0	0.00	19.55	0.1	854	0.01%
2024/04/22	20	19.20	20	19.05	19.05	0	888	0.00%
2024/04/16	4.9	19.07	0	0.00	18.95	4.9	855	0.57%
2024/04/15	2	19.65	0	0.00	19.60	2	837	0.24%
2024/04/10	0	0.00	1	19.70	19.75	-1	819	-0.12%
2024/04/09	0	0.00	1	19.75	19.80	-1	815	-0.12%
2024/04/02	0	0.00	1	19.40	19.45	-1	799	-0.13%
2024/03/29	1	19.10	0	0.00	19.20	1	790	0.13%
2024/03/27	0	0.00	1	19.15	19.15	-1	812	-0.12%
2024/03/26	0	19.50	0	0.00	19.30	0	811	0.00%
2024/03/25	2	19.35	0	0.00	19.35	2	807	0.25%
2024/03/22	0	19.60	0	0.00	19.50	0	806	0.00%
2024/03/21	0	0.00	1	19.50	19.65	-1	810	-0.12%
2024/03/20	0.1	19.60	0	0.00	19.40	0.1	807	0.01%
2024/03/14	0	20.25	0	0.00	20.15	0	790	0.00%
2024/03/12	2	20.70	0	0.00	20.80	2	759	0.26%
2024/03/11	1	20.90	0	0.00	20.75	1	756	0.13%
2024/03/08	3	20.85	0	0.00	20.70	3	746	0.40%
2024/03/01	0	22.05	0	0.00	21.85	0	717	0.00%
2024/02/29	0	0.00	2	21.95	22.05	-2	717	-0.28%
2024/02/22	1	22.40	0	0.00	22.35	1	718	0.14%
2024/02/19	1	22.40	0	0.00	22.45	1	746	0.13%
2024/02/16	0	22.25	0	0.00	22.20	0	753	0.00%
2024/02/15	2	22.05	0	0.00	22.00	2	749	0.27%
2024/02/05	0	22.15	0	0.00	21.95	0	740	0.00%
2024/01/30	1	22.40	0	0.00	22.40	1	737	0.14%
2024/01/29	0	0.00	1	22.70	22.75	-1	738	-0.14%
2024/01/26	0	0.00	3	22.53	22.55	-3	741	-0.40%
2024/01/25	2	22.25	0	0.00	22.25	2	760	0.26%
2024/01/23	2	22.25	2	22.20	22.25	0	758	0.00%
2024/01/22	7	22.15	0	0.00	22.15	7	755	0.93%
2024/01/17	0	0.00	1	22.30	22.30	-1	745	-0.13%
2024/01/16	0.2	22.88	0	0.00	22.75	0.2	719	0.03%
2024/01/11	1	23.05	0	0.00	23.05	1	697	0.14%
2023/12/27	0	0.00	0.1	23.35	23.45	-0.1	670	-0.01%
2023/12/25	0	0.00	10	23.30	23.30	-10	661	-1.51%
2023/12/22	1	23.50	0	0.00	23.45	1	657	0.15%
2023/12/21	0	0.00	10	24.00	24.00	-10	637	-1.57%
2023/12/19	2	23.90	0	0.00	23.90	2	635	0.31%
2023/12/14	0	0.00	4	23.95	23.85	-4	623	-0.64%
2023/12/11	2	23.70	0	0.00	23.75	2	610	0.33%
2023/12/04	10	24.35	0	0.00	24.30	10	635	1.57%
2023/11/24	0	0.00	4	23.80	23.65	-4	681	-0.59%
2023/11/17	1	23.60	0	0.00	23.60	1	680	0.15%
2023/11/14	2	23.30	0	0.00	23.30	2	670	0.30%
2023/11/13	2	23.35	0	0.00	23.30	2	685	0.29%
2023/10/26	0	0.00	0	23.85	23.70	0	928	0.00%
2023/10/20	4	23.20	0	0.00	23.55	4	1,025	0.39%
2023/10/19	0.1	23.75	0	0.00	23.60	0.1	1,037	0.01%
2023/10/18	2	23.70	1	23.90	24.00	1	1,045	0.10%
2023/10/17	2	24.10	0	0.00	24.00	2	1,046	0.19%
2023/10/16	0	0.00	1	24.10	24.15	-1	1,053	-0.09%
2023/10/13	0	24.00	0	0.00	23.85	0	1,073	0.00%
2023/10/05	4	23.80	0	0.00	23.85	4	1,106	0.36%
2023/09/21	4	25.00	0	0.00	25.10	4	1,149	0.35%
2023/09/20	1	25.65	0	0.00	25.60	1	1,140	0.09%
2023/09/19	1	25.80	0	0.00	25.95	1	1,144	0.09%
2023/09/18	0	0.00	5	26.20	25.80	-5	1,145	-0.44%
2023/09/13	0	0.00	1	25.95	25.85	-1	1,172	-0.09%
2023/09/06	0	0.00	6	25.40	25.40	-6	1,210	-0.50%
2023/09/04	0	0.00	4	25.88	25.90	-4	1,199	-0.33%
2023/08/31	0	0.00	0.7	25.20	25.30	-0.7	1,193	-0.06%
2023/08/29	0	0.00	2	24.20	24.40	-2	1,177	-0.17%
2023/08/25	2	24.05	2	24.10	24.00	0	1,183	0.00%
2023/08/23	3	23.65	0	0.00	23.45	3	1,190	0.25%
2023/08/22	2	23.95	0	0.00	23.90	2	1,197	0.17%
2023/08/18	8	23.73	0	0.00	23.70	8	1,205	0.66%
2023/08/15	5	24.20	0	0.00	24.25	5	1,174	0.43%
2023/08/14	16	24.77	2	25.10	24.55	14	1,178	1.19%
2023/08/11	2	25.48	0	0.00	25.60	2	1,171	0.17%
2023/08/10	1	25.80	0	0.00	25.70	1	1,174	0.09%
2023/08/09	28	26.00	2	26.15	25.90	26	1,191	2.18%
2023/08/08	12	26.53	0	0.00	26.15	12	1,190	1.01%
2023/08/04	0	0.00	11	26.85	26.90	-11	1,173	-0.94%
2023/08/02	3	26.30	27	26.56	26.20	-24	1,153	-2.08%
2023/08/01	0	0.00	1	26.05	26.05	-1	1,116	-0.09%
2023/07/31	1	25.85	0	0.00	25.90	1	1,110	0.09%
2023/07/28	1	25.70	1	25.70	25.60	0	1,135	0.00%
2023/07/27	0	0.00	1	25.60	25.75	-1	1,138	-0.09%
2023/07/26	1	26.55	0	0.00	26.60	1	1,113	0.09%
2023/07/20	0	0.00	1	26.55	26.60	-1	1,103	-0.09%
2023/07/14	2	25.60	0	0.00	25.70	2	1,211	0.17%
2023/07/13	1	25.70	0	0.00	25.55	1	1,243	0.08%
2023/07/11	2	26.13	0	0.00	26.15	2	1,265	0.16%
2023/07/06	1	26.60	0	0.00	26.65	1	1,391	0.07%
2023/07/05	0	0.00	1	26.95	26.85	-1	1,440	-0.07%
2023/06/29	0.2	26.60	0	0.00	26.65	0.2	1,590	0.02%
2023/06/28	1	26.70	0	0.00	26.70	1	1,606	0.06%
2023/06/26	4	26.50	0	0.00	26.60	4	1,614	0.25%
2023/06/21	0	0.00	2	26.40	26.50	-2	1,630	-0.12%
2023/06/20	0	0.00	1.5	26.43	26.40	-1.5	1,630	-0.09%
2023/06/19	2	26.90	0	26.60	26.75	2	1,627	0.12%
2023/06/16	0	0.00	0.2	27.13	27.15	-0.2	1,616	-0.01%
2023/06/13	1	26.30	0	0.00	26.30	1	1,582	0.06%
2023/06/12	0	0.00	0	26.33	26.35	0	1,586	0.00%
2023/06/08	0.1	26.40	9	26.48	26.15	-8.9	1,597	-0.56%
2023/06/06	0	0.00	0.1	26.75	26.45	-0.1	1,615	-0.01%
2023/06/05	0	0.00	0	26.75	26.60	0	1,627	0.00%
2023/06/02	1	26.25	0	0.00	26.30	1	1,632	0.06%
2023/05/29	3	26.07	0	0.00	26.05	3	1,669	0.18%
2023/05/26	2	26.10	0	0.00	25.95	2	1,668	0.12%
2023/05/25	0	0.00	0	26.75	26.30	0	1,662	0.00%
2023/05/23	5	26.58	0	0.00	26.45	5	1,663	0.30%
2023/05/22	0	0.00	1	26.35	26.25	-1	1,657	-0.06%
2023/05/16	2	25.75	0	0.00	25.90	2	1,666	0.12%
2023/05/15	2.4	25.57	0	0.00	25.50	2.4	1,666	0.14%
2023/05/09	1.7	26.26	0	0.00	26.25	1.7	1,681	0.10%
2023/05/08	4	26.55	0	0.00	26.55	4	1,671	0.24%
2023/05/05	5	26.40	0	0.00	26.60	5	1,685	0.30%
2023/05/04	10.6	26.54	0	0.00	26.50	10.6	1,699	0.62%
2023/05/03	0.3	27.25	0	0.00	27.15	0.3	1,675	0.02%
2023/05/02	0	0.00	0	27.55	27.55	0	1,706	0.00%
2023/04/28	1	27.55	0	0.00	27.55	1	1,721	0.06%
2023/04/25	2	27.35	0	0.00	27.30	2	1,792	0.11%
2023/04/24	1.5	27.51	0	0.00	27.60	1.5	1,788	0.08%
2023/04/21	6.2	27.46	0	0.00	27.30	6.2	1,808	0.34%
2023/04/20	5.2	28.13	1	28.10	28.00	4.2	1,834	0.23%
2023/04/19	2.4	28.60	0	0.00	28.40	2.4	1,807	0.13%
2023/04/18	21.1	28.93	0	0.00	28.85	21.1	1,776	1.19%
2023/04/17	0.1	29.25	0	0.00	29.20	0.1	1,746	0.01%
2023/04/14	0.1	29.50	0	0.00	29.45	0.1	1,735	0.01%
2023/04/11	0.1	29.75	4	29.90	29.65	-3.9	1,640	-0.24%
2023/04/10	0	0.00	24	30.26	30.40	-24	1,577	-1.52%
2023/04/07	2.1	29.95	1.3	30.12	29.95	0.8	1,537	0.05%
2023/04/06	14	29.88	16.1	29.57	29.50	-2.1	1,473	-0.14%
2023/03/31	1.1	29.00	0	0.00	28.85	1.1	1,370	0.08%
2023/03/30	1.2	28.92	0.4	29.00	28.85	0.8	1,398	0.05%
2023/03/22	45	29.10	0	0.00	29.05	45	1,533	2.93%
2023/03/21	0	0.00	3	29.30	29.15	-3	1,600	-0.19%
2023/03/20	29	29.05	0	0.00	29.05	29	1,621	1.79%
2023/03/16	0	0.00	1	28.25	28.25	-1	1,692	-0.06%
2023/03/13	0.2	28.33	0	0.00	28.50	0.2	1,714	0.01%
2023/03/10	6.1	28.80	0	0.00	28.70	6.1	1,732	0.35%
2023/03/09	1	29.10	1	29.20	29.15	0	1,787	0.00%
2023/03/07	1	29.00	0	0.00	29.00	1	1,916	0.05%
2023/03/03	1.1	29.01	1	29.00	28.95	0.1	1,905	0.00%
2023/03/01	0.1	28.95	0	0.00	28.70	0.1	1,883	0.01%
2023/02/21	0	29.05	21	29.16	29.10	-21	1,886	-1.11%
2023/02/16	0	0.00	2	28.50	28.45	-2	1,882	-0.11%
2023/02/15	3	28.70	1	28.90	28.70	2	1,876	0.11%
2023/02/14	1	28.70	1	28.80	28.80	0	1,870	0.00%
2023/02/10	10	28.41	0	0.00	28.05	10	1,847	0.54%
2023/02/02	0	0.00	6	29.40	29.60	-6	1,784	-0.34%
2023/02/01	0	0.00	2	29.40	29.30	-2	1,780	-0.11%
2023/01/31	10	29.70	3	29.80	29.20	7	1,762	0.40%
2023/01/30	0	0.00	1	29.30	29.30	-1	1,733	-0.06%
2023/01/17	0	0.00	5	29.00	29.10	-5	1,714	-0.29%
2023/01/16	2	29.18	1	29.30	28.90	1	1,709	0.06%
2023/01/13	0	0.00	2	29.60	29.70	-2	1,679	-0.12%
2023/01/12	3	29.05	12.1	29.31	29.10	-9.1	1,634	-0.56%
2023/01/11	10	29.00	11	29.17	29.05	-1	1,631	-0.06%
2023/01/10	10	28.95	12	28.80	28.95	-2	1,598	-0.13%
2023/01/09	2	28.30	0	0.00	28.65	2	1,537	0.13%
2023/01/06	3	28.45	0	0.00	28.35	3	1,544	0.19%
2023/01/05	0	0.00	0	28.30	28.40	0	1,573	0.00%
2023/01/04	0	0.00	0	28.20	28.25	0	1,610	0.00%
2022/12/29	0	0.00	1	27.90	28.35	-1	1,691	-0.06%
2022/12/28	16	28.47	1	28.30	28.20	15	1,711	0.88%
2022/12/27	0	0.00	10	28.60	28.75	-10	1,712	-0.58%
2022/12/23	10	28.30	0	0.00	28.20	10	1,734	0.58%
2022/12/22	0	0.00	15	28.40	28.45	-15	1,744	-0.86%
2022/12/19	5	27.65	0	0.00	27.35	5	1,807	0.28%
2022/12/16	10	28.20	0	0.00	27.95	10	1,825	0.55%
2022/12/15	0	0.00	16	28.90	28.50	-16	1,825	-0.88%
2022/12/14	1	28.40	1	28.50	28.65	0	1,797	0.00%
2022/12/09	0	0.00	3	27.85	28.00	-3	1,719	-0.17%
2022/12/07	0	0.00	1	27.90	27.65	-1	1,698	-0.06%
2022/12/06	16	28.46	0	0.00	28.05	16	1,791	0.89%
2022/12/02	1	28.70	0	0.00	28.70	1	1,854	0.05%
2022/12/01	3	28.40	0	28.70	29.15	3	1,833	0.16%
2022/11/30	23	28.56	19.1	28.70	28.70	3.9	1,760	0.22%
2022/11/29	0	0.00	1	26.70	26.75	-1	1,617	-0.06%
2022/11/24	2	26.70	0	0.00	26.70	2	1,600	0.12%
2022/11/22	1	26.55	0	0.00	26.60	1	1,628	0.06%
2022/11/14	0	0.00	6	26.66	26.85	-6	1,758	-0.34%
2022/11/10	0	0.00	1	26.15	26.15	-1	1,751	-0.06%
2022/11/07	2	25.90	0	0.00	25.80	2	1,791	0.11%
2022/11/04	5	25.80	12	25.93	26.05	-7	1,800	-0.39%
2022/11/01	5	24.90	0	0.00	24.90	5	1,860	0.27%
2022/10/25	0	0.00	2.1	24.37	24.30	-2.1	1,914	-0.11%
2022/10/24	2	24.65	0	0.00	24.60	2	1,932	0.10%
2022/10/19	0	24.50	1	24.55	24.55	-1	2,118	-0.05%
2022/10/13	4	24.04	0	0.00	23.55	4	2,183	0.18%
2022/10/11	10	25.53	0	0.00	25.40	10	2,161	0.46%
2022/10/04	2	28.30	2	28.35	28.35	0	2,202	0.00%
2022/10/03	0	0.00	2	27.95	28.05	-2	2,205	-0.09%
2022/09/29	2	27.25	12	27.59	27.95	-10	2,194	-0.46%
2022/09/27	0	0.00	14	28.25	28.15	-14	2,160	-0.65%
2022/09/26	0	27.90	0	0.00	27.60	0	2,148	0.00%
2022/09/23	0	0.00	5	29.57	29.15	-5	2,152	-0.23%
2022/09/22	1	29.15	1	29.50	29.50	0	2,133	0.00%
2022/09/21	2	29.55	25.1	29.05	29.15	-23.1	2,113	-1.09%
2022/09/20	1	29.10	1	29.15	29.15	0	2,083	0.00%
2022/09/16	3	29.23	4	28.96	29.05	-1	2,053	-0.05%
2022/09/15	0	0.00	1	29.15	29.05	-1	2,038	-0.05%
2022/09/14	1	28.30	2	28.45	28.95	-1	2,031	-0.05%
2022/09/13	6	28.84	6	29.07	29.00	0	2,007	0.00%
2022/09/12	0	0.00	2	28.08	28.45	-2	1,955	-0.10%
2022/09/08	1	26.80	6	27.41	27.45	-5	1,923	-0.26%
2022/09/07	1	26.20	0	0.00	26.10	1	1,936	0.05%
2022/09/05	5	26.70	0	0.00	26.70	5	1,984	0.25%
2022/09/01	23	27.01	0	0.00	27.05	23	2,021	1.14%
2022/08/31	0	0.00	1	27.45	27.45	-1	2,040	-0.05%
2022/08/30	1	27.00	1	27.05	27.30	0	2,053	0.00%
2022/08/29	1	27.15	0	27.50	27.00	1	2,076	0.05%
2022/08/26	3	28.40	0	0.00	28.10	3	2,079	0.14%
2022/08/25	0	0.00	1	28.10	28.20	-1	2,032	-0.05%
2022/08/24	1	28.10	0	0.00	27.70	1	2,011	0.05%
2022/08/23	0	0.00	5	27.30	27.30	-5	2,003	-0.25%
2022/08/22	0	0.00	0	27.40	27.35	0	2,035	0.00%
2022/08/19	0	0.00	1	27.30	27.60	-1	2,056	-0.05%
2022/08/18	0	0.00	1.7	27.38	27.40	-1.7	2,055	-0.08%
2022/08/16	1	27.10	0	0.00	27.15	1	2,089	0.05%
2022/08/12	2	27.30	1	27.30	27.30	1	2,102	0.05%
2022/08/11	5	27.20	5	27.10	27.20	0	2,110	0.00%
2022/08/10	0	0.00	8	27.00	27.00	-8	2,125	-0.38%
2022/08/09	1	26.40	3	25.88	26.40	-2	2,119	-0.09%
2022/08/08	0	0.00	1	25.50	25.55	-1	2,128	-0.05%
2022/08/04	1.2	24.82	0	0.00	24.45	1.2	2,238	0.05%
2022/08/03	4	25.39	0	0.00	25.30	4	2,278	0.18%
2022/08/02	1	25.90	0	0.00	25.90	1	2,363	0.04%
2022/08/01	0	0.00	1	26.35	26.30	-1	2,523	-0.04%
2022/07/28	16	26.07	0	0.00	25.85	16	2,851	0.56%
2022/07/27	4.1	28.91	5	29.05	29.05	-0.9	2,775	-0.03%
2022/07/26	15.1	29.46	39	29.24	29.05	-23.9	2,723	-0.88%
2022/07/25	0	0.00	5	28.85	29.45	-5	2,704	-0.19%
2022/07/21	0	0.00	4	29.00	29.10	-4	2,762	-0.14%
2022/07/19	3	28.80	1	28.75	28.75	2	2,815	0.07%
2022/07/18	0	0.00	3	27.73	28.05	-3	2,816	-0.11%
2022/07/15	1	27.45	0	0.00	27.60	1	2,827	0.04%
2022/07/14	1	27.45	1	27.00	27.75	0	2,829	0.00%
2022/07/13	0	0.00	3	27.68	27.35	-3	2,838	-0.11%
2022/07/12	4	25.95	0	0.00	25.70	4	2,803	0.14%
2022/07/11	10	27.60	0	0.00	27.55	10	2,748	0.36%
2022/07/06	2	27.30	1	27.35	27.25	1	2,778	0.04%
2022/07/04	0	0.00	1	27.05	27.25	-1	2,816	-0.04%
2022/07/01	2	27.30	2	27.25	27.10	0	2,849	0.00%
2022/06/30	2	28.50	1	28.30	28.20	1	2,835	0.04%
2022/06/28	3	29.00	0	0.00	29.10	3	2,856	0.11%
2022/06/21	4	28.35	0	0.00	29.10	4	3,008	0.13%
2022/06/20	5	28.75	0	0.00	28.25	5	3,082	0.16%
2022/06/17	0.2	29.55	1	29.35	29.35	-0.8	3,123	-0.03%
2022/06/15	2	30.45	16	30.43	30.40	-14	3,213	-0.44%
2022/06/14	0	0.00	1	29.60	29.90	-1	3,262	-0.03%
2022/06/13	3	29.70	1	29.75	29.80	2	3,302	0.06%
2022/06/10	3	29.65	0	0.00	30.00	3	3,366	0.09%
2022/06/09	8	29.81	1	30.20	30.00	7	3,426	0.20%
2022/06/06	1	29.65	0	0.00	29.45	1	3,794	0.03%
2022/06/02	9	29.16	0	0.00	29.20	9	3,985	0.23%
2022/06/01	6	29.43	0	0.00	29.35	6	4,281	0.14%
2022/05/31	10	29.30	10	29.45	29.55	0	4,751	0.00%
2022/05/30	0	0.00	1	29.35	29.55	-1	5,334	-0.02%
2022/05/27	1	28.85	1	29.20	28.80	0	5,726	0.00%
2022/05/26	1	28.95	1	29.05	28.90	0	5,889	0.00%
2022/05/23	6	28.72	5	28.80	28.80	1	6,005	0.02%
2022/05/20	2	29.10	2	29.15	29.10	0	6,081	0.00%
2022/05/19	3	28.95	0	0.00	29.05	3	6,137	0.05%
2022/05/17	4	28.53	3	28.57	28.55	1	6,132	0.02%
2022/05/16	5	28.11	4.1	28.25	28.15	0.9	6,155	0.01%
2022/05/13	1	27.65	0	0.00	27.55	1	6,153	0.02%
2022/05/12	2.1	27.57	0	0.00	27.20	2.1	6,326	0.03%
2022/05/11	22	28.23	6	28.19	28.25	16	6,302	0.25%
2022/05/10	3	28.60	1	29.05	29.05	2	6,288	0.03%
2022/05/09	17.2	30.06	1.3	29.90	29.50	15.9	6,254	0.25%
2022/05/06	72.5	32.80	5	32.83	32.75	67.5	6,148	1.10%
2022/05/05	1	36.40	5	36.75	36.35	-4	5,926	-0.07%
2022/05/03	7	36.19	0	0.00	36.50	7	5,990	0.12%
2022/04/29	6	36.66	7	37.27	36.60	-1	6,028	-0.02%
2022/04/28	1	36.85	14	36.55	36.85	-13	6,048	-0.21%
2022/04/27	0	0.00	4.1	35.00	35.15	-4.1	5,997	-0.07%
2022/04/26	0	0.00	0.5	36.15	36.15	-0.5	6,133	-0.01%
2022/04/25	18	36.24	16	36.73	36.00	2	6,145	0.03%
2022/04/21	9	37.31	16	37.22	37.30	-7	6,167	-0.11%
2022/04/20	0	0.00	3	37.00	36.75	-3	6,183	-0.05%
2022/04/19	0	36.80	34	36.59	36.80	-34	6,216	-0.55%
2022/04/18	20.1	36.00	14	36.10	36.10	6.1	6,325	0.10%
2022/04/15	5	36.50	0	0.00	36.50	5	6,459	0.08%
2022/04/14	5	36.69	0	0.00	36.60	5	7,328	0.07%
2022/04/13	3.1	36.51	1	36.30	36.60	2.1	7,358	0.03%
2022/04/12	6	35.83	1	36.10	35.85	5	7,381	0.07%
2022/04/11	7	36.21	1	36.35	36.05	6	7,391	0.08%
2022/04/08	3.1	37.00	1	37.10	37.00	2.1	7,401	0.03%
2022/04/07	35	37.06	3	36.90	36.90	32	7,442	0.43%
2022/04/06	65	37.05	5	37.15	37.20	60	7,459	0.80%
2022/04/01	8	37.43	0	0.00	37.50	8	7,459	0.11%
2022/03/31	0	0.00	0.2	37.85	37.70	-0.2	7,476	0.00%
2022/03/30	14	37.84	107	38.07	38.00	-93	7,571	-1.23%	大賣/
2022/03/29	5	37.42	25	37.50	37.50	-20	7,544	-0.27%
2022/03/28	30	37.18	15	37.31	37.75	15	7,567	0.20%
2022/03/25	19	37.98	0	0.00	38.00	19	7,570	0.25%
2022/03/24	1	38.15	20	38.30	38.30	-19	7,543	-0.25%
2022/03/23	39	38.24	0	0.00	38.15	39	7,546	0.52%
2022/03/22	72	39.08	34	38.65	38.60	38	7,499	0.51%
2022/03/21	8	38.59	55	38.94	38.70	-47	7,438	-0.63%
2022/03/18	11	38.38	12	38.20	38.45	-1	7,415	-0.01%
2022/03/17	1.2	37.58	9	37.88	38.15	-7.8	7,471	-0.10%
2022/03/16	6	37.10	64	37.12	36.90	-58	7,501	-0.77%
2022/03/15	42	37.39	11	37.27	37.25	31	7,543	0.41%
2022/03/14	49.5	37.92	24.1	38.02	38.00	25.4	7,673	0.33%
2022/03/11	25	37.76	33	38.02	38.00	-8	7,658	-0.10%
2022/03/10	61	37.40	17	37.33	37.80	44	7,559	0.58%
2022/03/09	11	35.92	36	36.25	36.85	-25	7,448	-0.34%
2022/03/08	17	36.00	35.1	35.20	35.20	-18.1	7,403	-0.24%
2022/03/07	65	37.39	41	37.45	37.10	24	7,298	0.33%
2022/03/04	130	38.85	61	38.76	38.35	69	7,100	0.97%	大買/
2022/03/03	54	39.10	105	39.12	40.25	-51	6,759	-0.75%	大賣/
2022/03/02	76	38.53	83.2	38.58	38.30	-7.2	6,256	-0.11%
2022/03/01	4	37.51	9	37.55	37.60	-5	5,936	-0.08%
2022/02/25	0	0.00	1	36.80	36.60	-1	5,943	-0.02%
2022/02/24	3	36.47	6	37.02	36.35	-3	5,986	-0.05%
2022/02/23	2	36.58	1	36.80	37.10	1	6,015	0.02%
2022/02/22	13	36.39	0	0.00	36.25	13	6,075	0.21%
2022/02/21	0	0.00	2	36.90	37.00	-2	6,106	-0.03%
2022/02/18	1	36.40	0	0.00	36.40	1	6,126	0.02%
2022/02/16	3	36.00	0	0.00	36.20	3	6,389	0.05%
2022/02/15	0	0.00	1	36.40	36.25	-1	6,489	-0.02%
2022/02/14	10	37.16	16	37.44	36.45	-6	6,779	-0.09%
2022/02/11	6	36.82	1	37.00	36.90	5	7,170	0.07%
2022/02/10	1	37.10	7	37.35	37.25	-6	7,297	-0.08%
2022/02/09	6	37.20	18	37.14	37.25	-12	7,461	-0.16%
2022/02/08	2	36.80	2	36.85	36.85	0	7,561	0.00%
2022/02/07	3	36.12	16	36.50	36.75	-13	7,744	-0.17%
2022/01/26	0.1	35.28	1	35.05	35.10	-0.9	7,849	-0.01%
2022/01/25	1	34.70	1	34.75	34.55	0	8,035	0.00%
2022/01/24	19	34.89	7	34.42	34.90	12	8,175	0.15%
2022/01/21	13	35.59	1	35.65	35.50	12	8,330	0.14%
2022/01/19	11	36.28	7	36.49	35.70	4	8,771	0.05%
2022/01/18	1	35.85	0	0.00	35.60	1	9,048	0.01%
2022/01/17	7	35.26	3	35.35	35.45	4	9,312	0.04%
2022/01/14	40	35.88	0	0.00	35.70	40	9,712	0.41%
2022/01/13	5	36.50	0	0.00	36.25	5	10,022	0.05%
2022/01/11	7	36.40	25	36.24	35.90	-18	10,759	-0.17%
2022/01/10	5	37.44	32	37.26	37.30	-27	11,313	-0.24%
2022/01/07	19	37.38	49	37.92	37.25	-30	11,675	-0.26%
2022/01/05	5	35.70	0	0.00	35.70	5	12,093	0.04%
2022/01/04	1	35.90	3	35.95	35.95	-2	12,982	-0.02%
2022/01/03	20	36.45	2	36.15	36.15	18	13,946	0.13%
2021/12/30	8	36.79	0	0.00	36.65	8	14,838	0.05%
2021/12/29	2	37.00	2	36.95	37.20	0	15,967	0.00%
2021/12/28	0	0.00	7	36.80	36.85	-7	16,942	-0.04%
2021/12/27	50	36.41	0	0.00	36.35	50	17,661	0.28%
2021/12/24	2	36.93	9	37.06	36.70	-7	18,652	-0.04%
2021/12/23	2	36.55	0	0.00	36.60	2	19,749	0.01%
2021/12/22	4.1	36.77	17	37.02	36.70	-12.9	21,950	-0.06%
2021/12/21	0	0.00	0	36.45	36.65	0	22,870	0.00%
2021/12/20	2	36.60	1	36.55	36.55	1	24,209	0.00%
2021/12/17	2	36.30	1	36.40	36.40	1	25,320	0.00%
2021/12/16	5	36.01	0	0.00	35.95	5	26,400	0.02%
2021/12/15	8	36.01	6	36.10	36.10	2	27,319	0.01%
2021/12/14	7	36.53	5	36.22	36.10	2	30,340	0.01%
2021/12/13	9	36.33	0	0.00	36.35	9	31,536	0.03%
2021/12/10	17	37.01	2	37.03	36.95	15	32,474	0.05%
2021/12/09	46	37.87	2	38.45	37.75	44	32,487	0.14%
2021/12/08	9	38.54	200	38.30	38.45	-191	32,613	-0.59%	大賣/鉅額交易
2021/12/07	13	37.80	16	37.80	37.75	-3	32,584	-0.01%
2021/12/06	21	37.35	3	37.53	37.35	18	32,537	0.06%
2021/12/03	2	37.55	15	38.04	37.75	-13	32,657	-0.04%
2021/12/02	110	37.21	2	37.40	37.30	108	32,756	0.33%	大買/鉅額交易
2021/12/01	1	36.15	4	37.04	37.60	-3	32,730	-0.01%
2021/11/30	3	36.38	2	36.40	36.50	1	32,666	0.00%
2021/11/29	18	36.21	110	36.13	36.45	-92	32,593	-0.28%	大賣/
2021/11/26	17	37.60	0.2	37.80	37.60	16.8	32,519	0.05%
2021/11/25	18.5	37.86	5	37.87	37.80	13.5	32,476	0.04%
2021/11/24	39	37.81	18	37.76	37.85	21	32,454	0.06%
2021/11/23	1	37.20	123	37.28	37.20	-122	32,402	-0.38%	大賣/鉅額交易
2021/11/22	86	37.65	9	37.54	37.85	77	32,361	0.24%
2021/11/19	19	37.67	0	0.00	37.30	19	32,337	0.06%
2021/11/18	10	37.62	2	37.80	37.60	8	32,342	0.02%
2021/11/17	15	37.68	8	38.09	38.10	7	32,265	0.02%
2021/11/16	48	37.88	23	37.80	37.70	25	32,231	0.08%
2021/11/15	37.2	38.27	21	38.22	38.25	16.2	32,139	0.05%
2021/11/12	14	38.81	20	38.97	38.85	-6	32,071	-0.02%
2021/11/11	61	39.69	125	39.83	39.15	-64	31,998	-0.20%	大賣/
2021/11/10	64	41.65	65	41.51	40.95	-1	31,747	0.00%
2021/11/09	131	40.32	28	40.24	40.30	103	31,198	0.33%	大買/鉅額交易
2021/11/08	88	39.90	28.1	40.19	39.55	59.9	31,079	0.19%
2021/11/05	21	39.31	22	39.17	39.45	-1	30,960	0.00%
2021/11/04	30	38.57	10	38.63	38.55	20	30,887	0.06%
2021/11/03	17	39.21	62	39.56	39.40	-45	30,751	-0.15%
2021/11/02	32	38.71	13	39.47	38.35	19	30,698	0.06%
2021/11/01	30	39.21	18	39.39	39.45	12	30,584	0.04%
2021/10/29	18	38.96	23	39.18	39.05	-5	30,487	-0.02%
2021/10/28	78	39.02	27	39.09	38.90	51	30,348	0.17%
2021/10/27	43	40.18	15	40.01	39.80	28	30,142	0.09%
2021/10/26	59	40.04	16.3	39.79	39.70	42.7	29,981	0.14%
2021/10/25	7	41.69	1	41.45	41.85	6	29,573	0.02%
2021/10/22	22	41.54	26	40.59	40.55	-4	29,373	-0.01%
2021/10/21	23	42.49	25	42.82	43.20	-2	29,000	-0.01%
2021/10/20	34	42.50	5.2	42.57	42.20	28.8	28,716	0.10%
2021/10/19	34.3	43.48	12.3	43.71	44.00	22.1	28,463	0.08%
2021/10/18	44	44.06	32	44.48	45.00	12	28,071	0.04%
2021/10/15	43.1	42.74	40	42.88	43.60	3.1	27,524	0.01%
2021/10/14	91.1	42.19	40.2	42.50	41.55	50.9	27,214	0.19%
2021/10/13	57.4	46.15	66.2	46.01	45.00	-8.8	26,618	-0.03%
2021/10/12	137.2	48.43	228	48.58	45.70	-90.8	26,182	-0.35%	大買/大賣/
2021/10/08	40	49.42	43.3	49.21	48.90	-3.3	25,413	-0.01%
2021/10/07	28.2	48.04	41.2	48.38	50.00	-13	24,588	-0.05%
2021/10/06	95	47.44	84	47.19	46.50	11	23,954	0.05%
2021/10/05	201.2	45.36	152	44.50	47.05	49.2	22,921	0.21%	大買/大賣/
2021/10/04	86	44.86	47	44.63	43.75	39	22,077	0.18%
2021/10/01	210	45.90	46.2	44.85	43.90	163.8	21,573	0.76%	大買/鉅額交易
2021/09/30	64	47.26	49.2	47.13	45.95	14.8	21,136	0.07%
2021/09/29	86	50.59	100	50.75	48.60	-14	20,547	-0.07%
2021/09/28	29	49.21	21.2	49.09	49.00	7.8	19,061	0.04%
2021/09/27	131.2	49.01	207.3	49.36	49.35	-76.1	20,671	-0.37%	大買/大賣/
2021/09/24	31.2	45.32	30	45.07	46.20	1.2	19,678	0.01%
2021/09/23	98.2	45.22	75.1	44.34	44.65	23.1	19,010	0.12%
2021/09/22	75	43.71	114.1	42.74	41.90	-39.1	18,140	-0.22%	大賣/
2021/09/17	188.5	43.50	197.1	43.44	43.80	-8.6	17,339	-0.05%	大買/大賣/
2021/09/16	22	41.91	110.6	41.90	42.65	-88.6	14,457	-0.61%	大賣/
2021/09/15	60	39.19	41	40.56	38.80	19	13,423	0.14%
2021/09/14	0	0.00	1	38.45	38.70	-1	12,622	-0.01%
2021/09/13	0	0.00	10	38.33	38.35	-10	12,722	-0.08%
2021/09/10	4	37.55	20	37.13	37.60	-16	12,654	-0.13%
2021/09/09	2	35.75	0	0.00	35.80	2	12,619	0.02%
2021/09/08	6	35.88	7	36.83	35.75	-1	12,725	-0.01%
2021/09/07	0	0.00	7	36.81	37.30	-7	13,079	-0.05%
2021/09/06	0	0.00	5	35.33	35.05	-5	12,979	-0.04%
2021/09/03	0	0.00	1.2	35.93	36.00	-1.2	12,992	-0.01%
2021/09/02	2	35.30	1	35.50	35.10	1	13,079	0.01%
2021/09/01	1	36.90	0	0.00	37.00	1	13,227	0.01%
2021/08/31	1	37.40	3	37.50	37.65	-2	13,329	-0.02%
2021/08/30	22	38.01	15	37.48	37.50	7	13,542	0.05%
2021/08/27	2	37.40	1	37.55	37.70	1	13,663	0.01%
2021/08/26	1	36.50	0	0.00	36.55	1	13,881	0.01%
2021/08/25	0	0.00	1	35.95	36.65	-1	14,710	-0.01%
2021/08/24	1	34.85	1	35.95	35.85	0	14,942	0.00%
2021/08/23	1.2	33.88	22.9	33.96	34.35	-21.7	15,245	-0.14%
2021/08/20	6	33.65	40	33.33	33.05	-34	15,386	-0.22%
2021/08/19	1	34.00	0	0.00	33.80	1	15,514	0.01%
2021/08/18	1	34.50	2	34.60	35.40	-1	15,833	-0.01%
2021/08/17	2	34.53	10	34.93	34.35	-8	15,961	-0.05%
2021/08/16	9.2	34.72	24.8	34.78	34.65	-15.5	15,996	-0.10%
2021/08/12	9	35.90	13	36.07	36.65	-4	16,159	-0.02%
2021/08/11	7.3	36.46	7	36.18	35.90	0.3	16,247	0.00%
2021/08/10	2	37.00	3	36.90	36.90	-1	16,342	-0.01%
2021/08/09	6	37.23	3	37.93	36.95	3	16,438	0.02%
2021/08/06	4	37.44	16	37.77	37.60	-12	16,647	-0.07%
2021/08/05	17	37.44	0	0.00	36.95	17	16,735	0.10%
2021/08/03	3	36.45	5	36.99	37.15	-2	17,401	-0.01%
2021/08/02	7	36.94	9	36.47	37.00	-2	17,579	-0.01%
2021/07/30	5	35.79	3	35.92	35.50	2	18,021	0.01%
2021/07/29	0	0.00	3	35.60	35.95	-3	18,593	-0.02%
2021/07/28	2.2	34.98	0	0.00	35.10	2.2	19,103	0.01%
2021/07/27	7.5	35.84	4.2	35.94	35.60	3.3	19,647	0.02%
2021/07/26	21	36.95	2	36.68	36.65	19	20,287	0.09%
2021/07/23	2	37.45	6	37.18	37.45	-4	21,181	-0.02%
2021/07/22	2.2	36.54	2	36.33	35.75	0.2	21,617	0.00%
2021/07/21	2.4	35.76	13	36.57	35.70	-10.6	21,683	-0.05%
2021/07/20	42.4	37.19	18	37.05	37.00	24.4	21,718	0.11%
2021/07/19	14	38.57	10	38.65	38.75	4	21,733	0.02%
2021/07/16	11	37.92	10	38.01	37.95	1	22,028	0.00%
2021/07/15	35.2	37.29	8	37.68	38.05	27.2	22,218	0.12%
2021/07/14	16.3	36.30	22	36.30	36.75	-5.7	22,816	-0.03%
2021/07/13	31.6	36.85	22.5	36.62	35.70	9.1	23,506	0.04%
2021/07/12	19.3	37.99	8	37.74	37.55	11.3	24,091	0.05%
2021/07/09	22	37.83	25	38.12	37.70	-3	24,465	-0.01%
2021/07/08	26.4	37.78	2	37.73	37.95	24.4	24,435	0.10%
2021/07/07	46.6	38.08	14	38.00	37.30	32.6	24,364	0.13%
2021/07/06	59.4	38.92	62.1	39.30	40.00	-2.7	24,041	-0.01%
2021/07/05	33.1	38.66	41.1	39.58	38.50	-8	23,512	-0.03%
2021/07/02	122.2	39.74	149	40.37	37.70	-26.8	22,843	-0.12%	大買/大賣/
2021/07/01	13	38.06	51	38.07	38.50	-38	20,372	-0.19%
2021/06/30	39	34.43	103	34.14	35.00	-64	20,193	-0.32%	大賣/
2021/06/29	26.2	33.30	11	33.35	33.20	15.2	19,787	0.08%
2021/06/28	35	33.65	23.5	33.76	33.80	11.5	19,595	0.06%
2021/06/25	10	33.90	0	0.00	33.55	10	19,497	0.05%
2021/06/24	13	34.21	39	33.30	33.90	-26	19,440	-0.13%
2021/06/23	49	34.06	45	33.04	33.25	4	19,383	0.02%
2021/06/22	10	32.86	16.7	33.02	33.25	-6.7	19,306	-0.03%
2021/06/21	18	30.92	21	31.55	31.55	-3	19,211	-0.02%
2021/06/18	8	32.16	0	0.00	31.90	8	19,135	0.04%
2021/06/17	3	33.07	9	32.88	33.00	-6	19,102	-0.03%
2021/06/16	48	33.34	45.3	33.47	32.65	2.7	19,023	0.01%
2021/06/15	4	32.21	5	32.37	32.30	-1	18,595	-0.01%
2021/06/11	5	31.88	3	32.12	32.20	2	18,630	0.01%
2021/06/10	17	31.71	63	32.16	32.10	-46	18,782	-0.24%
2021/06/09	29	33.24	10	32.33	32.50	19	18,789	0.10%
2021/06/08	21	33.15	25	33.60	32.90	-4	18,746	-0.02%
2021/06/07	24	33.69	12.1	34.11	33.80	12	18,780	0.06%
2021/06/04	29.5	33.52	62	33.73	33.50	-32.5	18,753	-0.17%
2021/06/03	68	34.05	51.4	34.33	33.80	16.6	18,945	0.09%
2021/06/02	85	34.26	82.1	34.97	33.40	2.9	18,767	0.02%
2021/06/01	15	31.91	27	32.11	32.75	-12	17,924	-0.07%
2021/05/31	20	31.65	50	32.02	31.95	-30	17,647	-0.17%
2021/05/28	15	30.19	6	29.93	30.35	9	17,265	0.05%
2021/05/27	4	29.63	19	29.63	29.20	-15	17,101	-0.09%
2021/05/26	29.3	29.70	13	29.41	29.40	16.3	16,966	0.10%
2021/05/25	4	29.63	87	30.51	30.55	-83	16,648	-0.50%
2021/05/24	6	27.74	1	27.45	27.80	5	16,507	0.03%
2021/05/21	1	27.50	6	27.58	27.85	-5	16,472	-0.03%
2021/05/20	5	26.80	8	27.20	26.85	-3	16,358	-0.02%
2021/05/19	105	26.87	4	26.75	26.85	101	16,262	0.62%	大買/鉅額交易
2021/05/18	5	26.80	17	25.84	26.80	-12	16,159	-0.07%
2021/05/17	57	24.65	62	25.48	24.75	-5	15,978	-0.03%
2021/05/14	55.5	26.09	39	26.99	26.00	16.5	15,795	0.10%
2021/05/13	78	25.93	84	26.65	25.95	-6	15,487	-0.04%
2021/05/12	53	29.44	16	30.50	27.85	37	15,237	0.24%
2021/05/11	27	31.28	37	32.33	30.65	-10	14,850	-0.07%
2021/05/10	8	30.78	26	31.17	31.50	-18	14,476	-0.12%
2021/05/07	34.9	30.32	29	30.72	29.95	5.9	14,250	0.04%
2021/05/06	60	32.85	22	33.35	32.00	38	13,721	0.28%
2021/05/05	10	32.64	17	32.60	33.00	-7	13,121	-0.05%
2021/05/04	84	31.53	112.1	33.66	31.45	-28.1	12,576	-0.22%	大賣/
2021/05/03	78	35.55	58	35.36	34.75	20	11,950	0.17%
2021/04/29	42	33.81	108	34.24	35.00	-66	11,235	-0.59%	大賣/
2021/04/28	51	31.93	44	31.94	33.15	7	10,278	0.07%
2021/04/27	84	30.89	3	30.68	31.10	81	9,797	0.83%
2021/04/26	27	29.97	26	30.33	31.00	1	9,675	0.01%
2021/04/23	30	29.60	15	29.82	29.75	15	9,565	0.16%
2021/04/22	49	31.34	96	30.84	30.40	-47	9,412	-0.50%
2021/04/21	45	30.97	10	31.43	31.35	35	8,965	0.39%
2021/04/20	78	31.75	27.2	31.64	31.30	50.8	8,676	0.59%
2021/04/19	56	33.04	48	34.12	34.65	8	8,007	0.10%
2021/04/16	18	30.65	25	30.78	31.75	-7	7,183	-0.10%
2021/04/15	35	28.97	43.5	28.99	28.90	-8.5	6,337	-0.13%
2021/04/14	17	27.31	7	27.03	27.00	10	6,022	0.17%
2021/04/13	13	27.10	5	27.28	26.75	8	5,980	0.13%
2021/04/12	9	27.33	14	27.48	27.30	-5	5,841	-0.09%
2021/04/09	10	25.63	6	25.61	25.75	4	5,660	0.07%
2021/04/08	19	25.20	1	25.20	25.25	18	5,631	0.32%
2021/04/07	35	25.31	11	25.28	25.35	24	5,668	0.42%
2021/04/06	14	25.14	30	25.27	25.75	-16	5,608	-0.29%
2021/04/01	2	24.50	6	24.55	24.50	-4	5,474	-0.07%
2021/03/31	2	24.70	7	24.65	24.60	-5	5,492	-0.09%
2021/03/30	52.5	24.64	57	24.57	24.65	-4.5	5,567	-0.08%
2021/03/29	16.1	24.59	1	24.50	24.70	15.1	5,813	0.26%
2021/03/26	4	24.15	80.1	24.22	24.45	-76.1	6,307	-1.21%
2021/03/25	39	24.24	18	24.20	23.80	21	6,187	0.34%
2021/03/24	65	23.60	16	23.63	23.85	49	6,005	0.82%
2021/03/23	6	23.58	32	23.52	23.45	-26	5,870	-0.44%
2021/03/22	2	23.40	33	23.28	23.40	-31	5,792	-0.54%
2021/03/19	10	23.05	2.2	23.09	23.10	7.9	5,708	0.14%
2021/03/18	38	23.02	0	0.00	23.25	38	5,686	0.67%
2021/03/17	5	22.97	1	22.60	23.00	4	5,622	0.07%
2021/03/16	5	22.80	0	0.00	22.70	5	5,541	0.09%
2021/03/15	28.1	23.49	55.3	23.56	23.45	-27.2	5,337	-0.51%
2021/03/12	3	23.70	23	23.72	23.75	-20	5,197	-0.38%
2021/03/11	14.2	24.00	9	23.91	23.85	5.2	5,063	0.10%
2021/03/10	3.1	23.93	33	23.95	23.90	-30	4,867	-0.62%
2021/03/09	54.1	24.88	9.8	24.23	24.30	44.3	4,636	0.96%
2021/03/08	0	0.00	16.2	24.41	24.85	-16.2	4,255	-0.38%
2021/03/05	0	0.00	6	22.73	22.60	-6	4,091	-0.15%
2021/03/04	0	0.00	60	22.65	22.70	-60	4,079	-1.47%
2021/03/03	60	22.48	0	0.00	22.50	60	4,048	1.48%
2021/03/02	0	0.00	2	23.00	22.00	-2	4,032	-0.05%
2021/02/26	6	22.15	0	0.00	22.55	6	4,012	0.15%
2021/02/25	0	0.00	12	22.54	22.50	-12	3,996	-0.30%
2021/02/24	1	22.35	0	0.00	21.80	1	3,952	0.03%
2021/02/23	0	0.00	20.5	22.07	22.30	-20.5	3,910	-0.52%
2021/02/22	0	0.00	1	21.65	21.60	-1	3,835	-0.03%
2021/02/19	0	0.00	1	21.45	21.40	-1	3,815	-0.03%
2021/02/18	0.9	21.25	13	21.20	21.35	-12.1	3,784	-0.32%
2021/02/17	0	0.00	2	20.60	20.55	-2	3,808	-0.05%
2021/02/05	10	20.15	0	0.00	20.10	10	3,812	0.26%
2021/02/03	0	0.00	28	20.30	20.30	-28	3,964	-0.71%
2021/02/02	0	19.90	0	0.00	20.10	0	4,022	0.00%
2021/02/01	0	0.00	4	19.63	20.00	-4	4,113	-0.10%
2021/01/29	6	18.85	0	0.00	18.85	6	4,102	0.15%
2021/01/28	0	0.00	2	18.60	18.80	-2	4,102	-0.05%
2021/01/27	24	19.15	10	18.90	18.85	14	4,133	0.34%
2021/01/26	3	19.00	1	19.10	18.85	2	4,191	0.05%
2021/01/22	4	18.84	0	0.00	18.80	4	4,225	0.09%
2021/01/21	0	0.00	1	19.10	18.75	-1	4,256	-0.02%
2021/01/20	1	18.80	5	19.15	18.75	-4	4,275	-0.09%
2021/01/19	0	0.00	10	19.65	19.40	-10	4,271	-0.23%
2021/01/18	10	19.50	0	0.00	19.50	10	4,316	0.23%
2021/01/14	10	21.25	57	21.20	21.45	-47	4,244	-1.11%
2021/01/13	20	21.40	0	0.00	21.45	20	4,240	0.47%
2021/01/12	0	0.00	15	21.45	21.50	-15	4,239	-0.35%
2021/01/11	1	21.90	2	22.15	21.90	-1	4,153	-0.02%
2021/01/08	0	0.00	3	21.75	22.00	-3	4,127	-0.07%
2021/01/07	58	21.82	54	21.93	21.80	4	4,075	0.10%
2021/01/06	7	21.37	11	21.50	21.55	-4	3,883	-0.10%
2021/01/05	0	0.00	5	21.34	21.50	-5	3,807	-0.13%
2021/01/04	18	21.36	10	21.65	21.40	8	3,785	0.21%
2020/12/31	15.1	21.43	2	21.35	21.50	13.1	3,708	0.35%
2020/12/30	14	21.39	5	21.41	21.30	9	3,642	0.25%
2020/12/29	0	0.00	3.3	21.18	21.20	-3.3	3,552	-0.09%
2020/12/28	2	21.13	7	21.03	21.10	-5	3,507	-0.14%
2020/12/25	6	21.48	13	21.37	21.20	-7	3,439	-0.20%
2020/12/24	0	0.00	28	20.95	21.10	-28	3,363	-0.83%
2020/12/23	55	21.58	57	21.03	20.85	-2	3,276	-0.06%
2020/12/22	36.1	21.19	46.3	21.29	21.00	-10.3	3,030	-0.34%
2020/12/21	0.3	19.80	0	0.00	19.90	0.3	2,519	0.01%
2020/12/16	2	19.45	0	0.00	19.55	2	2,823	0.07%
2020/12/15	3	19.50	78	19.60	19.40	-75	3,286	-2.28%
2020/12/10	0	0.00	1	19.70	19.40	-1	3,604	-0.03%
2020/12/09	33	19.35	5	19.40	19.45	28	3,596	0.78%
2020/12/04	10	19.30	0	0.00	19.40	10	3,934	0.25%
2020/12/03	2	19.15	0	0.00	19.10	2	3,973	0.05%
2020/12/01	0	0.00	3	19.20	19.25	-3	4,170	-0.07%
2020/11/30	0	0.00	0.2	19.50	19.45	-0.2	4,172	0.00%
2020/11/27	3	19.45	19	19.50	19.45	-16	4,162	-0.38%
2020/11/26	0	0.00	27	19.45	19.45	-27	4,155	-0.65%
2020/11/25	0	0.00	0.3	19.40	19.45	-0.3	4,152	-0.01%
2020/11/23	5	19.50	10	19.20	19.50	-5	4,135	-0.12%
2020/11/20	10	18.95	0	19.10	19.10	10	4,133	0.24%
2020/11/19	2	18.95	0	0.00	19.00	2	4,129	0.05%
2020/11/18	0	0.00	5	19.05	18.95	-5	4,138	-0.12%
2020/11/16	2	19.00	25	19.35	19.05	-23	4,187	-0.55%
2020/11/13	0	0.00	3	20.10	19.70	-3	4,119	-0.07%
2020/11/12	7	19.80	0	0.00	19.75	7	4,124	0.17%
2020/11/11	31	20.32	5	20.54	20.30	26	4,117	0.63%
2020/11/10	5	19.75	5	19.80	19.90	0	4,003	0.00%
2020/11/06	2	18.85	1	18.85	18.85	1	3,802	0.03%
2020/11/03	71	19.35	1	19.50	19.35	70	3,688	1.90%
2020/11/02	0	0.00	5.1	19.00	19.30	-5.1	3,602	-0.14%
2020/10/30	0	0.00	2	19.10	19.00	-2	3,579	-0.06%
2020/10/29	0	0.00	3	19.00	19.05	-3	3,540	-0.08%
2020/10/28	5	19.05	1	19.15	18.85	4	3,504	0.11%
2020/10/27	1	19.05	0.2	18.90	19.00	0.9	3,466	0.02%
2020/10/23	0	0.00	1	18.55	18.55	-1	3,346	-0.03%
2020/10/20	0	0.00	7	18.25	18.25	-7	3,362	-0.21%
2020/10/14	0	0.00	1.1	18.10	18.10	-1.1	3,424	-0.03%
2020/10/13	0	0.00	2	18.50	18.10	-2	3,424	-0.06%
2020/10/06	0	0.00	0.1	18.10	18.05	-0.1	3,452	0.00%
2020/10/05	1	17.80	0	0.00	17.80	1	3,460	0.03%
2020/09/29	2	17.73	0	0.00	17.70	2	3,481	0.06%
2020/09/28	0	0.00	0.1	17.95	17.90	-0.1	3,490	0.00%
2020/09/25	2	17.70	1	17.80	17.35	1	3,468	0.03%
2020/09/24	2	18.00	0	0.00	17.65	2	3,412	0.06%
2020/09/23	3	18.65	0	0.00	18.35	3	3,336	0.09%
2020/09/22	4	18.95	3	19.00	18.95	1	3,268	0.03%
2020/09/21	10	20.07	9	19.67	19.55	1	3,173	0.03%
2020/09/18	21	21.12	42	20.67	20.40	-21	3,007	-0.70%
2020/09/17	5	20.32	17.1	20.91	21.00	-12.1	2,576	-0.47%
2020/09/15	0	0.00	0.2	18.70	18.70	-0.2	2,409	-0.01%
2020/09/14	1	18.90	0	0.00	18.85	1	2,398	0.04%
2020/09/11	1	20.00	3	19.22	19.15	-2	2,402	-0.08%
2020/09/10	2	19.50	54.4	19.51	19.95	-52.4	2,319	-2.26%
2020/09/09	1	18.90	4	19.05	19.15	-3	2,219	-0.14%
2020/09/08	2	18.95	0	0.00	18.90	2	2,214	0.09%
2020/09/07	94	19.59	35	19.75	19.55	59	2,196	2.68%
2020/09/04	3	18.30	24.4	18.30	18.30	-21.4	2,056	-1.04%
2020/09/03	1	18.30	2	18.20	18.25	-1	2,085	-0.05%
2020/09/01	3	18.35	3.7	18.27	18.35	-0.7	2,172	-0.03%
2020/08/31	3	18.60	3	18.30	18.50	0	2,204	0.00%
2020/08/27	6	18.48	3	18.40	18.60	3	2,300	0.13%
2020/08/26	8	18.59	2.1	18.22	18.60	5.9	2,298	0.26%
2020/08/25	5	18.50	5	18.30	18.50	0	2,297	0.00%
2020/08/24	4	18.14	3	18.07	18.25	1	2,282	0.04%
2020/08/20	22	18.03	0	0.00	17.60	22	2,279	0.97%
2020/08/19	6	18.43	0	0.00	18.50	6	2,220	0.27%
2020/08/18	4	18.60	0	0.00	18.65	4	2,223	0.18%
2020/08/17	3	18.80	0.2	18.80	18.85	2.8	2,214	0.13%
2020/08/14	1	17.15	7	17.62	17.65	-6	2,185	-0.27%
2020/08/12	6	17.13	0	0.00	17.20	6	2,312	0.26%
2020/08/10	0	0.00	1	17.20	17.25	-1	2,333	-0.04%
2020/08/07	2	16.98	0	0.00	17.00	2	2,353	0.08%
2020/08/05	9.3	16.84	0	0.00	16.85	9.3	2,409	0.38%
2020/08/04	0	0.00	1	16.95	16.95	-1	2,437	-0.04%
2020/08/03	4	17.01	0	0.00	16.90	4	2,484	0.16%
2020/07/31	3	17.15	0	0.00	17.15	3	2,502	0.12%
2020/07/30	4	17.01	0	0.00	17.10	4	2,568	0.16%
2020/07/29	14.5	17.07	0	0.00	17.20	14.5	2,614	0.55%
2020/07/28	11	17.10	3	16.90	16.95	8	2,662	0.30%
2020/07/27	11	17.48	0	0.00	17.25	11	2,703	0.41%
2020/07/24	11	18.20	0	0.00	17.95	11	2,717	0.40%
2020/07/23	22	18.36	4	18.38	18.35	18	2,702	0.67%
2020/07/22	15	19.51	0	0.00	19.60	15	2,704	0.55%
2020/07/21	3	19.55	0	0.00	19.55	3	2,671	0.11%
2020/07/20	8	19.36	0	0.00	19.45	8	2,721	0.29%
2020/07/17	1	19.75	2	19.50	19.45	-1	2,716	-0.04%
2020/07/16	3	19.55	0	0.00	19.65	3	2,719	0.11%
2020/07/14	0	0.00	4	19.70	19.70	-4	2,701	-0.15%
2020/07/10	33	19.36	0	0.00	19.35	33	2,671	1.24%
2020/07/09	14	19.50	0	0.00	19.55	14	2,669	0.52%
2020/07/08	29	19.65	0	0.00	19.55	29	2,690	1.08%
2020/07/07	11	19.50	2	19.60	19.60	9	2,674	0.34%
2020/07/01	5	19.10	1	19.20	19.10	4	2,670	0.15%
2020/06/30	7	19.18	0	0.00	19.15	7	2,666	0.26%
2020/06/24	18	19.44	1	19.50	19.40	17	2,667	0.64%
2020/06/23	12	19.72	88.8	19.71	19.60	-76.8	2,641	-2.91%
2020/06/22	102	20.21	21	19.88	19.80	81	2,612	3.10%	大買/
2020/06/19	0	0.00	3	19.03	19.10	-3	2,474	-0.12%
2020/06/18	4	19.03	0	0.00	19.05	4	2,470	0.16%
2020/06/17	4	19.31	7	19.24	19.20	-3	2,445	-0.12%
2020/06/16	21	19.02	22	19.04	19.35	-1	2,422	-0.04%
2020/06/15	7	18.36	0	0.00	18.30	7	2,351	0.30%
2020/06/12	5	18.00	4	18.10	18.35	1	2,335	0.04%
2020/06/11	13	18.55	7	18.70	18.40	6	2,303	0.26%
2020/06/10	12	18.88	4	18.95	18.85	8	2,259	0.35%
2020/06/09	11	19.06	1	19.10	19.05	10	2,256	0.44%
2020/06/08	22	18.95	6	18.75	19.00	16	2,216	0.72%
2020/06/05	7	18.44	14	18.36	18.60	-7	2,168	-0.32%
2020/06/04	16	18.27	13	18.32	18.35	3	2,152	0.14%
2020/06/03	15	18.20	20.5	17.97	18.35	-5.5	2,156	-0.26%
2020/06/02	8	17.56	1	17.65	17.70	7	2,137	0.33%
2020/06/01	3	17.70	2	17.83	17.60	1	2,124	0.05%
2020/05/29	1	17.35	0	0.00	17.45	1	2,091	0.05%
2020/05/28	4	17.45	0	0.00	17.40	4	2,087	0.19%
2020/05/27	0	0.00	4	17.45	17.60	-4	2,078	-0.19%
2020/05/26	3	17.48	0	0.00	17.30	3	2,067	0.15%
2020/05/25	1	17.35	5	17.33	17.35	-4	2,053	-0.19%
2020/05/22	14	17.44	4	17.54	17.40	10	2,039	0.49%
2020/05/21	2	17.65	1	17.70	17.65	1	2,029	0.05%
2020/05/20	5	17.55	0	0.00	17.70	5	2,008	0.25%
2020/05/19	15	17.65	12	17.78	17.80	3	1,960	0.15%
2020/05/15	1	16.70	0	0.00	17.00	1	1,849	0.05%
2020/05/14	4	16.83	0	0.00	16.75	4	1,829	0.22%
2020/05/13	6	17.01	2	17.00	16.90	4	1,800	0.22%
2020/05/12	6	17.09	0	0.00	17.15	6	1,779	0.34%
2020/05/11	3	17.20	2	17.10	17.25	1	1,749	0.06%
2020/05/08	5	17.55	3	17.60	17.20	2	1,712	0.12%
2020/05/06	0	0.00	12	17.63	17.45	-12	1,641	-0.73%
2020/05/04	14	17.08	2	17.25	17.35	12	1,539	0.78%
2020/04/30	2	17.00	22	17.04	17.20	-20	1,501	-1.33%
2020/04/29	5	16.65	12	16.44	16.60	-7	1,449	-0.48%
2020/04/28	0	0.00	2	16.20	16.20	-2	1,396	-0.14%
2020/04/27	0	0.00	16	16.14	16.20	-16	1,397	-1.14%
2020/04/24	0	0.00	3	15.70	15.70	-3	1,346	-0.22%
2020/04/23	22	15.65	2	15.80	15.80	20	1,330	1.50%
2020/04/21	10	15.15	11	15.12	14.75	-1	1,236	-0.08%
2020/04/16	5	15.20	0	0.00	15.25	5	1,175	0.43%
2020/04/15	1	15.20	5	15.22	15.30	-4	1,161	-0.34%
2020/04/14	0	0.00	10	15.23	15.25	-10	1,145	-0.87%
2020/04/13	4	15.15	2	15.05	15.00	2	1,121	0.18%
2020/04/09	0	0.00	2	14.75	14.80	-2	1,072	-0.19%
2020/04/08	2	14.40	10	14.60	14.85	-8	1,055	-0.76%
2020/04/06	1	14.00	0	0.00	14.10	1	1,016	0.10%
2020/03/30	0	0.00	5	13.85	13.95	-5	967	-0.52%
2020/03/27	7	13.72	1	13.65	13.65	6	950	0.63%
2020/03/25	0	0.00	10	13.75	13.75	-10	924	-1.08%
2020/03/23	1	12.75	0	0.00	13.00	1	896	0.11%
2020/03/20	0	0.00	1	13.10	13.05	-1	894	-0.11%
2020/03/18	0	0.00	3	13.22	13.10	-3	863	-0.35%
2020/03/16	5	13.50	0	0.00	13.65	5	865	0.58%
2020/03/13	0	0.00	1	13.55	14.00	-1	851	-0.12%
2020/03/12	3	14.43	0	0.00	14.40	3	806	0.37%
2020/03/11	1	14.90	0	0.00	14.85	1	784	0.13%
2020/03/10	5	14.96	0	0.00	15.00	5	767	0.65%
2020/03/09	22	14.81	0	0.00	14.65	22	752	2.92%
2020/03/06	9	14.99	2	15.00	15.00	7	706	0.99%
2020/02/24	0	0.00	7	14.30	14.50	-7	610	-1.15%
2020/02/18	1	14.35	0	0.00	14.35	1	609	0.16%
2020/02/13	5	14.40	0	0.00	14.45	5	656	0.76%
2020/02/11	0.1	14.20	0	0.00	14.15	0.1	679	0.02%
2020/02/07	3	14.15	0	0.00	14.20	3	706	0.42%
2020/02/05	4	14.40	0	0.00	14.25	4	799	0.50%
2020/01/31	1	14.70	0	0.00	14.75	1	757	0.13%
2020/01/30	2	14.85	0	0.00	14.60	2	756	0.26%
2020/01/20	3	15.70	0	15.60	15.65	3	734	0.41%
2020/01/10	2	15.50	10	15.55	15.50	-8	766	-1.04%
2020/01/08	1	15.65	1	15.60	15.55	0	776	0.00%
2019/12/30	1	15.80	0	0.00	15.90	1	787	0.13%
2019/12/19	0	0.00	3	16.05	16.00	-3	794	-0.38%
2019/12/18	7	16.15	0	0.00	16.10	7	786	0.89%
2019/12/16	0	0.00	3	16.15	16.15	-3	775	-0.39%
2019/12/05	2	15.35	0	0.00	15.35	2	782	0.26%
2019/12/04	3	15.37	0	0.00	15.35	3	783	0.38%
2019/12/02	2	15.50	0	0.00	15.55	2	785	0.25%
2019/11/29	3	15.70	0	0.00	15.70	3	782	0.38%
2019/11/25	2	15.55	0	0.00	15.55	2	809	0.25%
2019/11/21	3	15.60	0	0.00	15.55	3	827	0.36%
2019/11/19	10	15.65	0	0.00	15.55	10	834	1.20%
2019/11/11	0	0.00	11	16.15	15.80	-11	884	-1.24%
2019/11/08	0	0.00	2	16.30	16.30	-2	870	-0.23%
2019/11/07	0	0.00	17	16.24	16.30	-17	860	-1.98%
2019/11/06	10	16.05	30	16.22	16.20	-20	861	-2.32%
2019/11/05	0	0.00	2	16.25	16.25	-2	851	-0.23%
2019/11/04	1	16.10	3	16.02	16.30	-2	831	-0.24%
2019/10/31	0	0.00	10	15.40	15.40	-10	769	-1.30%
2019/10/30	8	15.40	0	0.00	15.40	8	781	1.02%
2019/10/29	0	0.00	13	15.55	15.45	-13	800	-1.62%
2019/10/28	15	15.45	0	0.00	15.50	15	820	1.83%
2019/10/25	0	0.00	2	15.40	15.45	-2	847	-0.24%
2019/10/22	1	15.15	0	0.00	15.15	1	901	0.11%
2019/10/17	0	0.00	10	15.15	15.20	-10	899	-1.11%
2019/10/14	0	0.00	3	14.75	14.70	-3	902	-0.33%
2019/10/08	2	14.50	0	0.00	14.70	2	910	0.22%
2019/09/17	2	15.25	0	0.00	15.20	2	880	0.23%
2019/09/16	1	15.40	1	15.60	15.25	0	873	0.00%
2019/08/29	0	0.00	30	15.02	15.05	-30	767	-3.91%
2019/08/21	2	15.75	0	0.00	15.80	2	724	0.28%
2019/08/19	30	15.50	0	0.00	15.70	30	709	4.23%
2019/08/14	10	15.00	0	0.00	14.85	10	646	1.55%
2019/08/13	0	0.00	0.9	14.85	14.95	-0.9	634	-0.14%
2019/08/06	0	0.00	1	14.25	14.45	-1	607	-0.16%
2019/08/02	0	0.00	4	14.70	14.60	-4	598	-0.67%
2019/08/01	1	14.85	0.6	14.95	14.95	0.4	582	0.07%
2019/07/31	4	15.14	0	0.00	15.05	4	569	0.70%
2019/07/30	1	14.85	2	14.90	14.90	-1	551	-0.18%
2019/07/29	0	0.00	10	15.00	14.75	-10	529	-1.89%
2019/07/26	10	15.00	0	0.00	15.00	10	494	2.02%
2019/07/25	0	0.00	5	14.25	14.25	-5	436	-1.15%
2019/07/22	0	0.00	2	14.30	14.25	-2	417	-0.48%
2019/07/12	0	0.00	1	14.35	14.35	-1	404	-0.25%
2019/07/02	0	0.00	2	14.00	14.00	-2	445	-0.45%
2019/07/01	0	0.00	11	13.81	13.90	-11	440	-2.50%
2019/06/21	2	13.75	0	0.00	13.85	2	443	0.45%
2019/06/12	0	0.00	4	13.65	13.70	-4	455	-0.88%
2019/06/11	4	13.80	0	0.00	13.70	4	455	0.88%
2019/05/06	2	14.20	0	0.00	14.15	2	531	0.38%
2019/04/12	0	0.00	3	14.50	14.55	-3	531	-0.56%
2019/04/10	7	14.41	0	0.00	14.45	7	503	1.39%
2019/04/09	3	14.00	0	0.00	14.05	3	485	0.62%
2019/04/01	0	0.00	2.8	14.07	14.05	-2.8	482	-0.59%
2019/02/26	2	14.60	0	0.00	14.60	2	992	0.20%
2019/02/25	6	14.50	0	0.00	14.50	6	993	0.60%
2019/02/22	0	0.00	3	14.45	14.45	-3	989	-0.30%
2019/02/18	1	14.30	1	14.40	14.60	0	954	0.00%
2019/02/14	1	14.10	0	0.00	14.10	1	917	0.11%
2019/01/21	0	0.00	10	13.85	13.85	-10	863	-1.16%
2019/01/18	10	13.80	0	0.00	13.80	10	860	1.16%
2019/01/15	5	13.45	0	0.00	13.45	5	847	0.59%
2019/01/11	0	0.00	1	13.45	13.35	-1	848	-0.12%
2019/01/10	1	13.50	0	0.00	13.40	1	850	0.12%
2018/12/27	0.8	13.20	0	0.00	13.15	0.8	869	0.09%
2018/12/22	0	0.00	6	13.34	13.15	-6	861	-0.70%
2018/12/21	3	13.15	0	0.00	13.30	3	862	0.35%
2018/12/19	6	13.25	0	0.00	13.15	6	856	0.70%
2018/12/14	0	0.00	3	13.60	13.60	-3	833	-0.36%
2018/12/12	0	0.00	1.1	13.70	13.70	-1.1	828	-0.13%
2018/12/10	1	13.70	1	13.85	13.70	0	811	0.00%
2018/12/07	1	13.90	1	14.15	13.95	0	809	0.00%
2018/12/06	3	13.93	3	14.00	13.80	0	789	0.00%
2018/12/05	1	14.15	58	14.00	14.20	-57	753	-7.57%
2018/12/04	3	14.05	5	13.97	14.15	-2	718	-0.28%
2018/12/03	6	12.95	30	13.00	13.30	-24	632	-3.80%
2018/11/30	60	12.89	32	13.11	12.65	28	553	5.05%
2018/11/29	6	13.76	4	13.81	13.75	2	315	0.63%
2018/11/19	1	13.85	1	13.90	13.95	0	280	0.00%
2018/11/07	10	14.35	0	0.00	14.40	10	286	3.49%
2018/11/02	0	0.00	0.1	14.00	14.00	-0.1	283	-0.04%
2018/11/01	0	0.00	4	13.73	13.90	-4	286	-1.40%
2018/10/31	2	13.55	0	0.00	13.60	2	285	0.70%
2018/10/30	1	13.50	1	13.65	13.50	0	287	0.00%
2018/10/29	10	13.60	10	13.60	13.60	0	286	0.00%
2018/10/25	5	13.60	0	0.00	13.60	5	288	1.73%
2018/10/24	0	0.00	7	14.05	14.10	-7	285	-2.46%
2018/10/23	0	0.00	1	14.25	14.20	-1	283	-0.35%
2018/10/16	60	14.50	0	0.00	14.55	60	301	19.90%
2018/10/12	0	0.00	1	14.45	14.65	-1	291	-0.34%
2018/10/11	6	15.08	0	0.00	14.50	6	283	2.12%
2018/10/08	0	0.00	0.1	15.90	15.90	-0.1	265	-0.03%
2018/09/21	0	0.00	4	16.60	16.45	-4	260	-1.54%
2018/09/10	5	16.20	0	0.00	16.10	5	267	1.87%
2018/08/27	0	0.00	2.1	16.65	16.70	-2.1	278	-0.74%
2018/08/24	0	0.00	23	16.67	16.60	-23	277	-8.28%
2018/08/16	1	16.55	0	0.00	16.70	1	283	0.35%
2018/08/14	1	16.70	1	16.80	16.85	0	283	0.00%
2018/07/24	3	17.95	0	0.00	18.00	3	294	1.02%
2018/07/18	1	17.85	0	0.00	17.85	1	300	0.33%
2018/07/05	0	0.00	1	17.55	17.60	-1	321	-0.31%
2018/06/19	0	0.00	0	17.70	17.70	0	349	0.00%
2018/06/15	2	17.85	0	0.00	17.80	2	347	0.58%
2018/06/06	0	0.00	0.9	17.85	17.90	-0.9	363	-0.25%
2018/05/24	10	18.00	0	0.00	17.95	10	370	2.70%
2018/05/18	30	18.30	50	18.30	18.20	-20	371	-5.38%
2018/05/17	10	18.00	0	0.00	18.05	10	361	2.77%
2018/04/30	0	0.00	3	17.80	17.80	-3	422	-0.71%
2018/04/18	1	17.75	0	0.00	17.75	1	463	0.22%
2018/04/10	0	0.00	1	18.30	18.15	-1	529	-0.19%
2018/03/23	2	17.80	0	0.00	17.90	2	588	0.34%
2018/03/22	2	17.95	0	0.00	18.00	2	589	0.34%
2018/03/16	1	18.05	0	0.00	18.35	1	603	0.17%
2018/03/15	2	17.85	1	17.95	17.95	1	596	0.17%
2018/03/14	1	17.85	0	0.00	17.95	1	597	0.17%
2018/03/13	0	0.00	33	17.78	17.95	-33	599	-5.51%
2018/03/05	33	17.65	0	0.00	17.50	33	646	5.10%
2018/02/26	10	17.80	0	0.00	17.90	10	663	1.51%
2018/01/29	10	18.80	0	0.00	18.75	10	843	1.19%
2018/01/19	1	18.85	0	0.00	18.90	1	835	0.12%
2018/01/16	0	0.00	8	19.00	19.00	-8	834	-0.96%
2018/01/15	0	0.00	5	19.00	18.85	-5	832	-0.60%
2018/01/12	10	19.00	0	0.00	19.00	10	837	1.19%
2018/01/11	1	18.90	6	18.93	18.95	-5	832	-0.60%
2018/01/09	3	19.00	0	0.00	19.00	3	837	0.36%
2018/01/08	0	0.00	1	19.25	19.30	-1	814	-0.12%
2018/01/04	2	19.15	0	0.00	19.15	2	811	0.25%
2018/01/02	0	0.00	2	19.35	19.30	-2	827	-0.24%