東捷 (8064)-元大-汐止券商分點個股進出

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

東捷

(8064)

可現股當沖

股價
33.20
漲跌
▲3.00
漲幅
+9.93%
成交量
19,787張
產業
上櫃光電類股
198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

東捷 (8064)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	35.1	31.45	48.1	32.42	33.20	-13	10,465	-0.12%
2024/04/26	7	30.88	7	30.86	30.20	0	10,145	0.00%
2024/04/25	0	0.00	10	29.55	29.80	-10	9,921	-0.10%
2024/04/24	0	0.00	1	30.70	29.80	-1	9,896	-0.01%
2024/04/23	3	28.77	8	29.18	29.25	-5	9,744	-0.05%
2024/04/22	2	28.55	17	29.88	28.50	-15	9,672	-0.16%
2024/04/19	2	28.70	0	0.00	28.50	2	9,514	0.02%
2024/04/18	4	29.68	4	29.86	29.45	0	9,439	0.00%
2024/04/17	2	29.80	7	29.46	30.10	-5	9,385	-0.05%
2024/04/16	5	27.86	0	0.00	28.25	5	9,253	0.05%
2024/04/15	7	29.41	31	29.39	29.10	-24	9,189	-0.26%
2024/04/12	3	30.08	36	30.13	30.25	-33	9,131	-0.36%
2024/04/11	24	28.45	19	28.87	28.35	5	8,966	0.06%
2024/04/10	37	29.67	5	30.03	29.35	32	8,875	0.36%
2024/04/09	28	29.98	4	29.91	29.85	24	8,775	0.27%
2024/04/08	37	30.29	8	30.47	30.45	29	8,662	0.33%
2024/04/03	57	31.74	86	32.64	30.45	-29	8,465	-0.34%
2024/04/02	3	30.07	28.2	30.01	29.95	-25.2	7,738	-0.33%
2024/04/01	7	29.41	12	29.00	29.05	-5	7,502	-0.07%
2024/03/29	25.1	28.24	2	28.38	28.10	23.1	7,395	0.31%
2024/03/28	1	29.25	1	28.65	28.65	0	7,366	0.00%
2024/03/27	10	27.60	7.2	28.36	28.60	2.9	7,284	0.04%
2024/03/26	16.1	27.88	0	28.40	27.60	16.1	7,228	0.22%
2024/03/25	28	29.92	24	29.50	29.20	4	7,153	0.06%
2024/03/22	1	28.20	6	28.34	28.50	-5	6,987	-0.07%
2024/03/21	7	28.38	2.2	28.68	28.25	4.8	6,940	0.07%
2024/03/20	8	28.77	3	29.05	28.70	5	6,884	0.07%
2024/03/19	3.4	29.99	4	29.83	29.55	-0.7	6,803	-0.01%
2024/03/18	3	29.02	19	29.32	29.10	-16	6,636	-0.24%
2024/03/15	22	28.55	8	28.69	27.75	14	6,499	0.22%
2024/03/14	5	27.73	1	27.50	27.80	4	6,408	0.06%
2024/03/13	56	29.98	23	29.77	28.90	33	6,337	0.52%
2024/03/12	6	29.57	20	29.97	30.10	-14	6,074	-0.23%
2024/03/11	1	27.10	6	26.91	27.40	-5	5,901	-0.08%
2024/03/08	1	26.50	4	27.11	26.60	-3	5,863	-0.05%
2024/03/07	6	28.02	6	27.86	27.65	0	5,751	0.00%
2024/03/06	4	29.00	10	28.90	28.90	-6	5,633	-0.11%
2024/03/05	29	29.09	23	29.34	29.05	6	5,541	0.11%
2024/03/04	9	31.08	4	30.86	30.50	5	5,345	0.09%
2024/03/01	16	31.53	49.5	32.64	31.45	-33.5	5,178	-0.65%
2024/02/29	10	30.23	16	30.58	30.15	-6	4,711	-0.13%
2024/02/27	39	30.07	24	30.05	30.85	15	4,519	0.33%
2024/02/26	9	29.16	19.1	29.81	29.50	-10.1	4,173	-0.24%
2024/02/23	75.1	30.15	12	30.09	29.45	63.1	3,905	1.62%
2024/02/22	0	0.00	8.5	28.92	29.40	-8.5	3,170	-0.27%
2024/02/21	12	25.21	44.1	25.87	26.75	-32.1	2,958	-1.09%
2024/02/20	9.1	24.40	15	24.45	24.35	-5.9	2,509	-0.24%
2024/02/19	29	24.33	2	24.25	23.55	27	2,132	1.27%
2024/02/16	2	23.45	11	23.22	23.50	-9	1,806	-0.50%
2024/02/15	2	21.38	3.3	21.11	21.40	-1.3	1,590	-0.08%
2024/02/05	8	22.29	4.2	22.27	22.05	3.8	1,515	0.25%
2024/02/02	12.5	21.43	0	0.00	21.65	12.5	1,354	0.92%
2024/02/01	9	21.80	13	21.90	21.45	-4	1,300	-0.31%
2024/01/31	4	21.94	1.5	22.01	21.60	2.5	1,243	0.20%
2024/01/30	20.5	21.89	9	21.96	22.00	11.5	1,174	0.98%
2024/01/29	5	21.07	5.3	21.02	21.40	-0.3	859	-0.03%
2024/01/18	0	0.00	11	19.00	18.95	-11	333	-3.30%
2024/01/16	0	0.00	3	18.70	18.75	-3	320	-0.94%
2024/01/03	0	0.00	1	18.70	19.00	-1	324	-0.31%
2023/12/26	1	18.40	2	18.40	18.40	-1	330	-0.30%
2023/12/19	0.3	17.85	0	0.00	17.85	0.3	392	0.06%
2023/12/08	0	0.00	5	18.30	18.25	-5	814	-0.61%
2023/11/24	5	17.90	0	0.00	17.90	5	950	0.53%
2023/11/17	0	17.60	0	0.00	17.85	0	941	0.00%
2023/11/03	2	17.55	0	0.00	17.30	2	956	0.21%
2023/10/05	1	18.60	0	0.00	18.55	1	1,018	0.10%
2023/09/21	0	0.00	1	19.50	19.40	-1	1,111	-0.09%
2023/09/20	18	20.09	24	20.14	20.35	-6	1,010	-0.59%
2023/09/06	0	0.00	1	19.50	19.10	-1	890	-0.11%
2023/09/05	0	0.00	4	18.30	18.75	-4	800	-0.50%
2023/09/01	0	0.00	2	17.90	17.90	-2	792	-0.25%
2023/08/31	6	17.73	0	0.00	17.70	6	818	0.73%
2023/08/14	1	17.45	0	17.60	17.35	1	942	0.11%
2023/07/13	1	17.80	0	0.00	17.50	1	927	0.11%
2023/07/11	0	0.00	0.2	18.30	18.20	-0.2	919	-0.02%
2023/07/10	0.1	18.65	0	0.00	18.55	0.1	913	0.01%
2023/07/07	2	20.10	0	0.00	20.10	2	897	0.22%
2023/07/03	0.1	21.00	0	0.00	21.10	0.1	818	0.01%
2023/06/29	0	0.00	6	20.65	20.60	-6	825	-0.73%
2023/06/21	0	0.00	2	21.30	21.10	-2	859	-0.23%
2023/06/19	0	0.00	1	21.00	20.95	-1	829	-0.12%
2023/06/15	0	0.00	1	20.20	20.15	-1	816	-0.12%
2023/06/13	0	0.00	10	19.70	19.65	-10	794	-1.26%
2023/06/12	5	20.10	0	0.00	19.65	5	789	0.63%
2023/06/09	5	20.40	0	0.00	20.35	5	766	0.65%
2023/06/05	3	20.60	3	20.65	20.85	0	735	0.00%
2023/06/02	2	19.95	0	0.00	19.95	2	695	0.29%
2023/05/23	0	0.00	2	20.00	19.95	-2	644	-0.31%
2023/05/18	2	19.65	0	0.00	19.70	2	631	0.32%
2023/04/19	0	19.95	0	0.00	19.85	0	622	0.00%
2023/03/29	0	0.00	1	19.75	19.80	-1	534	-0.19%
2023/03/28	1	19.85	0	0.00	19.65	1	532	0.19%
2023/03/27	2	20.30	0	0.00	20.15	2	514	0.39%
2023/03/24	1	19.80	0	0.00	19.50	1	481	0.21%
2023/03/22	1	19.50	0	0.00	19.20	1	456	0.22%
2023/01/06	0	0.00	1	17.15	16.75	-1	341	-0.29%
2022/12/23	1	17.00	0	0.00	17.10	1	311	0.32%
2022/12/14	0	0.00	1	17.50	17.40	-1	299	-0.33%
2022/12/09	12	17.70	13	17.87	17.65	-1	281	-0.36%
2022/12/07	0	0.00	1	16.50	16.75	-1	246	-0.41%
2022/12/05	0	0.00	2	17.00	16.90	-2	238	-0.84%
2022/12/02	3	16.83	2	16.85	16.90	1	231	0.43%
2022/11/30	2	16.75	0	0.00	16.60	2	230	0.87%
2022/11/15	0	0.00	4	15.95	16.10	-4	210	-1.90%
2022/10/14	1	13.95	0	0.00	13.90	1	190	0.53%
2022/09/15	5	15.15	0	0.00	15.15	5	243	2.06%
2022/09/06	2	15.15	0	0.00	15.05	2	258	0.77%
2022/09/01	1	15.70	0	0.00	15.65	1	263	0.38%
2022/08/25	0	0.00	5	15.90	15.95	-5	268	-1.86%
2022/08/24	0	0.00	1	15.90	15.85	-1	270	-0.37%
2022/08/17	1	15.70	0	0.00	15.85	1	274	0.36%
2022/07/28	1	15.75	0	0.00	15.45	1	321	0.31%
2022/07/26	0	16.30	0	0.00	15.45	0	323	0.00%
2022/07/22	0	15.90	0	0.00	15.85	0	329	0.00%
2022/07/15	2	15.28	0	0.00	15.20	2	354	0.56%
2022/07/08	1	15.50	0	0.00	15.70	1	367	0.27%
2022/06/30	1	16.50	0	0.00	16.90	1	357	0.28%
2022/06/24	1	16.95	0	0.00	16.95	1	371	0.27%
2022/06/13	0	0.00	5	18.25	18.10	-5	573	-0.87%
2022/06/02	5	18.80	0	0.00	18.85	5	599	0.83%
2022/05/31	0	0.00	4	18.70	18.70	-4	607	-0.66%
2022/05/27	0	18.80	0	0.00	18.60	0	607	0.00%
2022/05/18	0	0.00	1	18.55	18.50	-1	631	-0.16%
2022/05/11	1	17.95	0	0.00	17.95	1	644	0.16%
2022/05/10	0	0.00	0	18.05	18.30	0	645	0.00%
2022/04/29	0	0.00	10	18.55	18.50	-10	667	-1.50%
2022/04/08	0	0.00	10	20.00	20.10	-10	938	-1.07%
2022/03/24	0	0.00	11	20.99	20.95	-11	1,558	-0.71%
2022/03/23	2	21.05	2	20.80	20.90	0	1,563	0.00%
2022/03/22	0	0.00	31	21.32	21.30	-31	1,483	-2.09%
2022/03/21	0	19.75	10	19.75	19.60	-10	1,427	-0.70%
2022/03/18	2	18.70	0	0.00	18.90	2	1,442	0.14%
2022/03/14	2	18.90	0	0.00	18.85	2	1,502	0.13%
2022/03/10	0	0.00	5	19.20	19.15	-5	1,559	-0.32%
2022/03/08	0	0.00	2	18.55	18.60	-2	1,599	-0.13%
2022/03/07	1	18.65	0	0.00	19.00	1	1,621	0.06%
2022/03/02	0	0.00	6	19.45	19.70	-6	1,715	-0.35%
2022/03/01	8	19.35	0	0.00	19.45	8	1,803	0.44%
2022/02/24	5	19.07	5	19.60	19.10	0	2,284	0.00%
2022/02/15	10	19.80	5	19.65	19.65	5	2,808	0.18%
2022/02/14	1	19.55	0	0.00	19.60	1	2,832	0.04%
2022/02/09	0	0.00	3	20.45	20.55	-3	2,888	-0.10%
2022/01/21	1	19.60	0	0.00	19.55	1	3,039	0.03%
2022/01/14	0	0.00	1	20.30	20.15	-1	3,059	-0.03%
2022/01/13	20	21.00	0	0.00	20.85	20	3,062	0.65%
2022/01/11	2	21.05	2	21.30	21.00	0	3,065	0.00%
2022/01/10	5	21.00	0	0.00	20.85	5	3,036	0.16%
2022/01/07	2	21.13	0	0.00	21.15	2	3,032	0.07%
2022/01/06	1	22.25	2	22.10	22.00	-1	3,011	-0.03%
2022/01/03	0	0.00	1	22.45	22.20	-1	3,027	-0.03%
2021/12/28	0	0.00	10	22.53	22.10	-10	3,044	-0.33%
2021/12/24	48	22.10	18	22.28	22.05	30	3,061	0.98%
2021/12/23	0	0.00	20	21.18	21.20	-20	2,818	-0.71%
2021/12/20	10	21.00	1	21.10	20.85	9	3,041	0.30%
2021/12/17	1	21.70	10	21.55	21.10	-9	3,067	-0.29%
2021/12/16	0	0.00	10	21.55	21.55	-10	3,192	-0.31%
2021/12/15	12	21.08	10	21.08	21.10	2	3,254	0.06%
2021/12/14	20	20.90	2	21.30	20.75	18	3,276	0.55%
2021/12/13	10	21.30	10	21.58	21.50	0	3,316	0.00%
2021/12/09	0	0.00	10	21.60	21.55	-10	3,385	-0.30%
2021/12/07	0	0.00	26	21.80	21.55	-26	3,562	-0.73%
2021/12/06	10	21.20	0	0.00	21.45	10	3,621	0.28%
2021/12/02	0	0.00	1	21.30	20.85	-1	3,788	-0.03%
2021/12/01	11	21.45	0	0.00	21.40	11	3,976	0.28%
2021/11/30	1	20.85	1	20.80	20.90	0	4,140	0.00%
2021/11/29	10	20.65	28	19.98	20.55	-18	4,424	-0.41%
2021/11/25	12	22.01	4	22.13	21.80	8	4,907	0.16%
2021/11/24	26	23.12	20	23.13	22.80	6	4,895	0.12%
2021/11/23	1	21.70	4	22.19	22.40	-3	4,547	-0.07%
2021/11/22	6	22.16	2	22.10	22.20	4	4,499	0.09%
2021/11/19	7	22.16	10	22.55	21.65	-3	4,618	-0.06%
2021/11/18	19	22.30	1	22.15	22.10	18	4,604	0.39%
2021/11/17	17	22.19	21	22.19	22.20	-4	4,582	-0.09%
2021/11/16	10	22.20	11	22.18	22.15	-1	4,541	-0.02%
2021/11/10	0	0.00	2	20.35	20.30	-2	4,634	-0.04%
2021/11/04	0	0.00	0.2	20.30	20.35	-0.2	4,751	0.00%
2021/11/02	0	0.00	2	20.75	20.10	-2	4,854	-0.04%
2021/10/29	1	20.00	0	0.00	19.75	1	5,192	0.02%
2021/10/28	0	0.00	1	19.80	19.85	-1	5,334	-0.02%
2021/10/26	5	19.45	0	0.00	19.25	5	5,428	0.09%
2021/10/21	10	19.25	0	0.00	19.10	10	5,874	0.17%
2021/10/14	2	17.73	0	0.00	17.75	2	7,047	0.03%
2021/10/13	0	0.00	1	18.20	17.35	-1	7,128	-0.01%
2021/10/12	0	0.00	1	18.75	18.75	-1	7,233	-0.01%
2021/10/08	0	0.00	1	19.25	19.25	-1	7,746	-0.01%
2021/10/07	1	19.30	3	19.32	19.20	-2	7,934	-0.03%
2021/10/06	1	18.80	2	19.43	18.70	-1	8,310	-0.01%
2021/10/05	4	18.86	2	18.53	19.20	2	8,346	0.02%
2021/10/04	4.2	19.79	15.2	19.26	19.25	-11	8,334	-0.13%
2021/10/01	1	22.20	10	21.90	21.35	-9	8,204	-0.11%
2021/09/30	1	22.50	1.2	22.26	22.10	-0.2	8,135	0.00%
2021/09/29	19	21.92	7	22.03	21.70	12	8,041	0.15%
2021/09/28	1	21.40	1	22.50	22.60	0	7,940	0.00%
2021/09/24	10	21.73	2	21.55	21.55	8	7,853	0.10%
2021/09/23	20.2	21.74	3	21.62	21.80	17.2	7,843	0.22%
2021/09/22	5	21.26	2	21.48	21.45	3	7,737	0.04%
2021/09/16	3	21.30	1	21.50	21.05	2	7,722	0.03%
2021/09/15	1	21.50	4	21.30	21.45	-3	7,968	-0.04%
2021/09/14	4.1	21.64	1	21.65	21.20	3.1	7,992	0.04%
2021/09/13	10	21.65	4	21.80	21.90	6	8,020	0.07%
2021/09/10	3	22.78	1	22.80	22.10	2	8,289	0.02%
2021/09/08	0.1	22.50	16	22.44	22.20	-15.9	8,151	-0.20%
2021/09/07	1	22.30	38.1	22.64	22.80	-37.1	8,093	-0.46%
2021/09/06	6.1	24.15	7	24.10	22.95	-0.9	7,963	-0.01%
2021/09/03	16	23.72	7	23.76	23.60	9	7,757	0.12%
2021/09/02	50	23.66	3	23.58	24.20	47	7,572	0.62%
2021/09/01	2	23.98	23	23.77	23.45	-21	7,286	-0.29%
2021/08/31	1	22.00	8	22.20	22.45	-7	6,871	-0.10%
2021/08/30	0	0.00	1	21.95	21.50	-1	6,773	-0.01%
2021/08/26	0	0.00	1	21.40	21.65	-1	6,670	-0.01%
2021/08/25	10	21.76	23	21.76	21.65	-13	6,678	-0.19%
2021/08/24	0	0.00	2	20.85	21.20	-2	6,620	-0.03%
2021/08/23	6	21.30	0	0.00	21.10	6	7,083	0.08%
2021/08/18	10	19.40	2	20.30	20.40	8	6,883	0.12%
2021/08/17	11	19.80	1	19.95	19.40	10	6,870	0.15%
2021/08/11	1	19.45	1	19.80	19.35	0	6,612	0.00%
2021/08/10	3	20.20	0	0.00	20.00	3	6,559	0.05%
2021/08/09	2	21.10	2	20.85	20.85	0	6,522	0.00%
2021/08/06	5	21.61	6	21.67	21.10	-1	6,464	-0.02%
2021/08/05	23	22.24	25	22.24	21.80	-2	6,405	-0.03%
2021/08/04	6	21.99	7	22.14	22.00	-1	6,249	-0.02%
2021/08/03	0	0.00	9	21.52	21.60	-9	6,041	-0.15%
2021/08/02	2	20.60	0	0.00	20.65	2	5,873	0.03%
2021/07/30	7	21.24	3	21.67	20.80	4	5,845	0.07%
2021/07/29	0	0.00	10	21.45	21.55	-10	5,772	-0.17%
2021/07/28	21	20.77	9	19.76	20.75	12	5,712	0.21%
2021/07/27	15	21.82	10	21.85	21.35	5	5,574	0.09%
2021/07/26	46	21.72	47	22.19	22.75	-1	5,402	-0.02%
2021/07/23	27	21.15	124.7	21.26	21.30	-97.7	5,008	-1.95%	大賣/
2021/07/22	0	0.00	8	19.69	19.40	-8	4,595	-0.17%
2021/07/21	4	19.70	0	0.00	19.00	4	4,727	0.08%
2021/07/20	8	19.77	4	19.83	19.50	4	4,683	0.09%
2021/07/19	8	20.25	2	20.20	20.10	6	4,531	0.13%
2021/07/16	12	20.78	18	20.84	20.95	-6	4,545	-0.13%
2021/07/15	123	21.11	9.2	21.04	21.30	113.8	4,516	2.52%	大買/鉅額交易
2021/07/14	0	0.00	2	20.40	19.40	-2	4,356	-0.05%
2021/07/13	13	20.58	19	20.27	20.90	-6	4,187	-0.14%
2021/07/12	1	19.50	0	0.00	19.45	1	3,807	0.03%
2021/07/07	0	0.00	4	18.90	18.80	-4	3,940	-0.10%
2021/07/05	0	0.00	20	19.06	19.05	-20	4,341	-0.46%
2021/07/02	2	18.70	48	18.50	18.50	-46	4,693	-0.98%
2021/07/01	52	18.83	5	18.75	18.45	47	4,741	0.99%
2021/06/29	0	0.00	16	18.80	18.60	-16	4,715	-0.34%
2021/06/25	20	19.76	3	19.80	19.80	17	4,648	0.37%
2021/06/24	7	20.16	18	20.06	20.05	-11	4,602	-0.24%
2021/06/23	6	18.35	3	19.17	18.90	3	4,311	0.07%
2021/06/22	16	18.91	21	19.11	18.80	-5	4,267	-0.12%
2021/06/21	53	19.70	14.3	19.71	19.25	38.7	4,185	0.92%
2021/06/18	0	0.00	12	17.76	18.35	-12	3,926	-0.31%
2021/06/17	11	18.10	0	0.00	18.05	11	3,884	0.28%
2021/06/07	0	0.00	1	17.25	17.35	-1	3,910	-0.03%
2021/06/02	1	18.00	1	17.95	17.95	0	3,882	0.00%
2021/06/01	2	17.65	1	18.35	18.35	1	3,838	0.03%
2021/05/25	0	0.00	10	16.30	16.50	-10	3,188	-0.31%
2021/05/21	10.1	15.05	0	0.00	15.25	10.1	3,158	0.32%
2021/05/13	0	0.00	12	15.33	15.35	-12	3,130	-0.38%
2021/05/12	0	0.00	13	16.37	15.35	-13	3,115	-0.42%
2021/05/05	0	0.00	5	17.57	17.20	-5	3,023	-0.17%
2021/05/03	1	18.20	2	18.15	17.70	-1	2,986	-0.03%
2021/04/29	2	19.00	0	0.00	19.10	2	2,954	0.07%
2021/04/28	5	19.55	2	19.48	19.45	3	3,014	0.10%
2021/04/27	28	19.94	10	19.38	20.10	18	2,983	0.60%
2021/04/23	5	18.50	0	0.00	18.80	5	2,758	0.18%
2021/04/22	0	0.00	22	19.43	18.70	-22	2,746	-0.80%
2021/04/21	14	19.98	1	19.95	19.85	13	2,648	0.49%
2021/04/20	10	20.27	18	19.98	20.35	-8	2,524	-0.32%
2021/04/19	12	18.64	0	0.00	18.50	12	2,241	0.54%
2021/04/16	0	0.00	10	18.45	18.35	-10	2,274	-0.44%
2021/04/15	21	18.63	20	18.50	18.35	1	2,318	0.04%
2021/04/14	5	18.03	6	18.43	18.00	-1	2,331	-0.04%
2021/04/13	3	18.90	19	18.93	18.55	-16	2,346	-0.68%
2021/04/12	10	19.80	6	19.80	19.65	4	2,301	0.17%
2021/04/09	15.2	18.95	31	19.23	19.20	-15.8	2,161	-0.73%
2021/04/08	52	18.12	47	17.89	18.05	5	1,897	0.26%
2021/04/07	40	16.25	5	16.32	16.80	35	1,523	2.30%
2021/03/30	10	15.85	0	0.00	15.85	10	1,552	0.64%
2021/03/29	0	0.00	1	15.90	15.85	-1	1,550	-0.06%
2021/03/26	0	0.00	25	15.67	16.20	-25	1,561	-1.60%
2021/03/25	1	15.85	5	15.60	15.60	-4	1,544	-0.26%
2021/03/24	2	15.80	21	15.81	15.85	-19	1,533	-1.24%
2021/03/23	28	16.75	7	16.72	16.05	21	1,519	1.38%
2021/03/22	1	16.55	1	16.60	16.65	0	1,436	0.00%
2021/03/19	2	15.95	0	0.00	16.40	2	1,409	0.14%
2021/03/18	7	16.15	33	16.13	16.15	-26	1,400	-1.86%
2021/03/17	0	0.00	24	15.45	15.35	-24	1,323	-1.81%
2021/03/16	0	0.00	10	15.20	15.25	-10	1,317	-0.76%
2021/03/15	0	0.00	3	15.05	15.05	-3	1,337	-0.22%
2021/03/09	0	0.00	10	14.65	14.65	-10	1,455	-0.69%
2021/03/05	0	0.00	1	14.80	14.80	-1	1,454	-0.07%
2021/03/02	3	15.12	0	0.00	15.05	3	1,452	0.21%
2021/02/26	46	15.38	1	15.40	15.40	45	1,532	2.94%
2021/02/22	11	15.09	0	0.00	15.20	11	1,531	0.72%
2021/02/18	0	0.00	6	15.00	15.10	-6	1,519	-0.39%
2021/02/17	0	14.70	1	14.85	14.95	-1	1,511	-0.07%
2021/02/05	10	14.70	0	0.00	14.65	10	1,506	0.66%
2021/02/04	9	14.79	0	0.00	14.85	9	1,501	0.60%
2021/02/03	0	16.35	3	14.85	14.85	-3	1,500	-0.20%
2021/02/02	0.1	14.80	0	0.00	14.90	0.1	1,498	0.01%
2021/02/01	1	14.65	0	0.00	14.75	1	1,492	0.07%
2021/01/28	2	15.10	5	15.20	15.05	-3	1,484	-0.20%
2021/01/27	0	0.00	10	15.34	15.30	-10	1,476	-0.68%
2021/01/25	0	0.00	2	15.60	15.55	-2	1,463	-0.14%
2021/01/21	2	15.85	8	15.77	15.40	-6	1,430	-0.42%
2021/01/20	25	15.04	5	15.05	14.80	20	1,334	1.50%
2021/01/19	0	0.00	1	15.80	15.60	-1	1,309	-0.08%
2021/01/15	0	0.00	2	15.90	15.70	-2	1,293	-0.15%
2021/01/13	2	16.35	0	0.00	16.45	2	1,245	0.16%
2021/01/12	8	16.80	1	16.55	16.55	7	1,218	0.57%
2021/01/11	12	16.69	21	16.75	16.65	-9	1,106	-0.81%
2021/01/08	10	16.33	12	16.08	16.25	-2	1,046	-0.19%
2021/01/07	7	16.34	59	16.20	16.35	-52	987	-5.26%
2021/01/06	11	15.86	31	15.86	15.30	-20	879	-2.27%
2021/01/05	16	16.08	0	0.00	15.55	16	785	2.04%
2020/12/31	0	14.90	0	0.00	15.10	0	713	0.00%
2020/12/22	0	0.00	6	15.08	14.65	-6	562	-1.07%
2020/12/16	10	15.00	10	14.95	14.85	0	525	0.00%
2020/12/15	0	0.00	20	15.18	14.75	-20	540	-3.70%
2020/12/14	28	14.94	1	15.05	14.85	27	528	5.11%
2020/12/11	5	14.80	20	14.50	14.45	-15	507	-2.95%
2020/12/08	4	14.85	37	14.67	15.25	-33	473	-6.97%
2020/12/07	35	14.08	2	14.35	14.40	33	380	8.67%
2020/12/03	10	14.10	0	0.00	14.00	10	357	2.80%
2020/12/02	0	0.00	3	13.98	13.95	-3	351	-0.85%
2020/11/26	5	14.00	0	0.00	14.00	5	359	1.39%
2020/11/24	2	13.55	1	13.60	14.00	1	264	0.38%
2020/11/12	1	13.30	7	13.28	13.25	-6	255	-2.35%
2020/11/11	0	0.00	1	13.30	13.30	-1	274	-0.36%
2020/11/09	0	0.00	4	13.20	13.15	-4	281	-1.42%
2020/11/06	2	13.15	0	0.00	13.15	2	282	0.71%
2020/11/04	1	13.25	0	0.00	13.25	1	289	0.35%
2020/11/03	0	0.00	3	13.27	13.30	-3	291	-1.03%
2020/10/30	0	0.00	2	13.30	13.25	-2	302	-0.66%
2020/10/26	0	0.00	3	13.65	13.55	-3	307	-0.98%
2020/10/22	2	13.45	0	0.00	13.45	2	313	0.64%
2020/10/21	0	0.00	1	13.55	13.40	-1	319	-0.31%
2020/10/19	1	13.65	0	0.00	13.60	1	377	0.27%
2020/10/16	0	0.00	1	14.00	13.70	-1	382	-0.26%
2020/10/15	0	0.00	1	13.70	13.85	-1	379	-0.26%
2020/09/24	1	13.35	0	0.00	13.45	1	555	0.18%
2020/09/18	0	0.00	1	14.10	13.90	-1	589	-0.17%
2020/09/11	1	13.50	0	0.00	13.50	1	594	0.17%
2020/09/04	1	14.15	1	14.25	14.30	0	599	0.00%
2020/09/03	13	14.15	0	0.00	14.10	13	588	2.21%
2020/09/02	2	13.80	0	0.00	13.75	2	588	0.34%
2020/08/21	1	13.65	0	0.00	13.65	1	718	0.14%
2020/08/10	1	14.45	0	0.00	14.45	1	689	0.14%
2020/08/03	0	0.00	1	14.60	14.60	-1	700	-0.14%
2020/07/31	0	0.00	1	14.60	14.70	-1	703	-0.14%
2020/07/23	0	0.00	15	15.10	15.45	-15	762	-1.97%
2020/07/17	0	0.00	0.1	14.55	14.55	-0.1	759	-0.01%
2020/07/14	0	0.00	2	14.95	14.85	-2	770	-0.26%
2020/07/09	1	15.00	0	0.00	15.00	1	774	0.13%
2020/07/07	1	15.45	0	0.00	15.15	1	765	0.13%
2020/07/06	51	16.50	21	16.40	16.35	30	768	3.90%
2020/07/03	24	16.33	2	16.40	16.35	22	763	2.88%
2020/06/22	0	0.00	6	15.30	15.30	-6	673	-0.89%
2020/06/18	0	0.00	3	15.20	15.20	-3	680	-0.44%
2020/06/16	2	14.85	0	0.00	14.80	2	701	0.29%
2020/06/12	2	14.58	3	14.57	14.65	-1	724	-0.14%
2020/06/11	1	15.25	3	15.10	14.90	-2	738	-0.27%
2020/06/08	0	0.00	1	15.40	15.35	-1	764	-0.13%
2020/06/05	32	15.57	12	15.61	15.65	20	787	2.54%
2020/06/03	0	0.00	10	14.50	14.70	-10	709	-1.41%
2020/06/02	1	14.30	0	0.00	14.30	1	703	0.14%
2020/05/28	6	14.33	4	14.35	14.25	2	732	0.27%
2020/05/27	4	14.35	0	0.00	14.35	4	743	0.54%
2020/05/04	0	0.00	1	14.55	14.50	-1	794	-0.13%
2020/04/28	11	14.94	1	14.90	14.95	10	785	1.27%
2020/04/27	1	14.35	5	14.15	14.40	-4	731	-0.55%
2020/04/24	1	13.65	0	0.00	13.70	1	712	0.14%
2020/04/22	3	13.60	0	0.00	13.65	3	715	0.42%
2020/04/15	10	13.95	5	13.95	13.85	5	700	0.71%
2020/04/13	0	0.00	3	13.50	13.60	-3	698	-0.43%
2020/04/09	5	13.80	0	0.00	13.60	5	719	0.70%
2020/04/08	3	13.40	0	0.00	13.80	3	742	0.40%
2020/04/07	1	12.50	0	0.00	12.55	1	800	0.12%
2020/03/31	0	0.00	5	12.40	12.25	-5	829	-0.60%
2020/03/30	0	0.00	6	12.25	12.25	-6	826	-0.73%
2020/03/25	1	12.10	0	0.00	12.15	1	816	0.12%
2020/03/24	5	11.80	0	0.00	11.70	5	808	0.62%
2020/03/19	0	0.00	1	10.65	10.55	-1	792	-0.13%
2020/03/17	0	0.00	3	11.95	11.85	-3	805	-0.37%
2020/03/16	5	13.40	0	0.00	12.80	5	792	0.63%
2020/03/13	0	0.00	10	13.25	13.40	-10	807	-1.24%
2020/03/11	0	0.00	10	15.30	15.30	-10	948	-1.05%
2020/03/06	0	0.00	1	15.20	15.20	-1	927	-0.11%
2020/03/03	25	15.62	27	15.41	15.40	-2	935	-0.21%
2020/02/25	1	15.45	0	0.00	15.65	1	977	0.10%
2020/02/24	1	15.20	0	0.00	15.20	1	967	0.10%
2020/02/20	3	15.55	0	0.00	15.50	3	1,007	0.30%
2020/02/07	1	16.25	0	0.00	16.25	1	1,131	0.09%
2020/02/03	1	15.00	0	0.00	15.25	1	1,087	0.09%
2020/01/16	0	0.00	1	17.05	17.15	-1	1,063	-0.09%
2020/01/14	5	17.25	2	17.25	17.20	3	1,063	0.28%
2020/01/13	0	0.00	2	17.10	17.10	-2	1,060	-0.19%
2020/01/10	2	17.00	0	0.00	17.00	2	1,066	0.19%
2020/01/03	1	17.60	2	17.65	17.60	-1	1,076	-0.09%
2020/01/02	2	17.88	0	0.00	17.90	2	1,075	0.19%
2019/12/31	6	17.83	6.4	17.92	17.75	-0.4	1,033	-0.03%
2019/12/27	1	17.40	0	0.00	17.25	1	929	0.11%
2019/12/16	6	17.05	0	0.00	17.10	6	1,079	0.56%
2019/12/13	0	0.00	2	17.38	17.20	-2	1,073	-0.19%
2019/12/06	15	17.95	60	17.81	18.00	-45	1,104	-4.08%
2019/11/26	4	17.58	1	17.50	17.40	3	1,129	0.27%
2019/11/22	0	0.00	1	16.90	16.95	-1	1,152	-0.09%
2019/11/18	50	17.20	0	0.00	17.15	50	1,303	3.84%
2019/11/11	2	16.95	0	0.00	16.70	2	1,481	0.14%
2019/11/07	0	0.00	4	16.63	16.60	-4	1,424	-0.28%
2019/10/25	0	0.00	1	16.60	16.60	-1	1,468	-0.07%
2019/10/23	0	0.00	3	16.65	16.60	-3	1,481	-0.20%
2019/10/18	1	16.55	0	0.00	16.60	1	1,499	0.07%
2019/10/15	3	16.20	0	0.00	16.20	3	1,534	0.20%
2019/10/08	0	0.00	21	16.55	16.30	-21	1,566	-1.34%
2019/09/26	0	0.00	10	17.60	17.45	-10	1,582	-0.63%
2019/09/25	10	17.95	0	0.00	17.60	10	1,574	0.64%
2019/09/19	0	0.00	1	17.35	17.50	-1	1,495	-0.07%
2019/09/17	0	0.00	3	17.40	17.30	-3	1,485	-0.20%
2019/09/10	1	17.70	0	0.00	17.65	1	1,527	0.07%
2019/09/06	21	18.75	0	0.00	18.75	21	1,403	1.50%
2019/09/02	0	0.00	6	18.65	18.65	-6	1,337	-0.45%
2019/08/30	4	18.58	14	19.03	18.55	-10	1,325	-0.75%
2019/08/29	0	0.00	1	18.85	18.80	-1	1,286	-0.08%
2019/08/28	14	18.65	0	0.00	18.75	14	1,239	1.13%
2019/08/26	1	17.95	2	18.20	17.95	-1	1,161	-0.09%
2019/08/23	3	18.58	0	0.00	18.30	3	1,144	0.26%
2019/08/22	2	18.63	0	0.00	18.65	2	1,093	0.18%
2019/08/21	1	18.30	0	0.00	18.35	1	1,027	0.10%
2019/08/20	4	18.20	2	18.20	18.40	2	995	0.20%
2019/08/16	10	17.75	0	0.00	17.60	10	878	1.14%
2019/08/15	1	17.30	0	0.00	17.65	1	871	0.11%
2019/08/14	0	0.00	3	17.20	17.40	-3	833	-0.36%
2019/08/06	3	16.75	0	0.00	16.75	3	880	0.34%
2019/08/05	0	0.00	19	16.86	16.80	-19	904	-2.10%
2019/07/30	1	17.85	0	0.00	17.70	1	1,024	0.10%
2019/07/29	1	17.80	17	17.91	17.80	-16	1,042	-1.53%
2019/07/26	0	0.00	8	17.85	17.75	-8	1,059	-0.76%
2019/07/19	1	17.55	0	0.00	17.40	1	1,178	0.08%
2019/07/17	12	17.72	3	17.70	17.70	9	1,197	0.75%
2019/07/16	3	17.95	0	0.00	18.05	3	1,187	0.25%
2019/07/12	5	17.30	0	0.00	17.30	5	1,210	0.41%
2019/07/09	0	0.00	5	18.15	18.15	-5	1,409	-0.35%
2019/07/08	3	18.20	0	0.00	18.20	3	1,425	0.21%
2019/07/04	0	0.00	1	18.20	18.30	-1	1,627	-0.06%
2019/07/01	13	18.02	0	0.00	18.05	13	2,010	0.65%
2019/06/28	0	0.00	1	18.05	18.05	-1	2,100	-0.05%
2019/06/20	5	18.15	22	18.30	18.25	-17	2,579	-0.66%
2019/06/19	10	17.45	0	0.00	17.65	10	2,575	0.39%
2019/05/31	3	17.70	0	0.00	17.65	3	3,334	0.09%
2019/05/29	0	0.00	10	16.90	17.00	-10	3,325	-0.30%
2019/05/27	0	0.00	16	16.85	16.85	-16	3,377	-0.47%
2019/05/24	2	17.20	0	0.00	17.05	2	3,394	0.06%
2019/05/22	14	17.52	5	17.50	17.45	9	3,603	0.25%
2019/05/21	5	17.40	0	0.00	17.45	5	3,679	0.14%
2019/05/20	1	17.40	0	0.00	17.45	1	3,678	0.03%
2019/05/16	1	18.05	0	0.00	17.90	1	3,734	0.03%
2019/05/15	1	18.00	0	0.00	18.00	1	3,773	0.03%
2019/05/13	10	17.80	0	0.00	17.40	10	3,774	0.26%
2019/05/10	11	17.99	1	18.15	17.95	10	3,750	0.27%
2019/05/09	1	18.95	10	18.90	18.95	-9	3,679	-0.24%
2019/05/08	6	19.45	0	0.00	19.40	6	3,649	0.16%
2019/05/06	4	19.89	0	0.00	19.80	4	3,624	0.11%
2019/05/03	1	19.95	2	20.05	20.05	-1	3,581	-0.03%
2019/05/02	4	20.01	0	0.00	20.00	4	3,554	0.11%
2019/04/25	5	19.85	0	0.00	19.80	5	3,455	0.14%
2019/04/23	4	19.65	0	0.00	19.65	4	3,411	0.12%
2019/04/19	1	19.50	0	0.00	19.35	1	3,378	0.03%
2019/04/18	10	19.70	27	19.60	19.30	-17	3,383	-0.50%
2019/04/17	19	20.23	2	20.20	19.90	17	3,343	0.51%
2019/04/16	5	19.50	0	0.00	20.15	5	3,254	0.15%
2019/04/15	7	19.41	0	0.00	19.20	7	3,188	0.22%
2019/04/11	0	0.00	11	20.05	19.90	-11	3,078	-0.36%
2019/04/10	1	20.35	0	0.00	20.25	1	2,998	0.03%
2019/04/08	33	22.65	26	22.77	22.45	7	2,791	0.25%
2019/04/03	0	0.00	10	21.40	21.65	-10	2,546	-0.39%
2019/04/02	5	21.25	16	21.55	21.30	-11	2,465	-0.45%
2019/04/01	37	21.45	60	21.42	20.85	-23	2,362	-0.97%
2019/03/29	0	0.00	2	20.50	20.45	-2	2,213	-0.09%
2019/03/28	0	0.00	8	20.26	20.10	-8	2,194	-0.36%
2019/03/27	104	21.30	100	21.52	20.75	4	2,160	0.19%	大買/
2019/03/22	0	0.00	4	20.38	20.25	-4	1,910	-0.21%
2019/03/20	0	0.00	4	20.34	20.25	-4	1,863	-0.21%
2019/03/19	0	0.00	2	20.15	20.20	-2	1,840	-0.11%
2019/03/18	12	20.33	7	20.46	20.35	5	1,870	0.27%
2019/03/15	0	0.00	2	19.60	19.65	-2	1,744	-0.11%
2019/03/14	3	19.95	4	19.60	19.40	-1	1,690	-0.06%
2019/03/13	2	19.55	21	19.51	19.75	-19	1,684	-1.13%
2019/03/12	1	19.10	0	0.00	19.10	1	1,521	0.07%
2019/03/11	2	19.13	0	0.00	19.05	2	1,547	0.13%
2019/03/08	21	18.70	4	18.74	18.75	17	1,502	1.13%
2019/02/27	0	0.00	2	19.15	19.10	-2	1,513	-0.13%
2019/02/22	0	0.00	1	18.75	18.95	-1	1,445	-0.07%
2019/02/21	20	19.17	26	19.34	19.15	-6	1,415	-0.42%
2019/02/20	5	18.50	27	18.64	18.70	-22	1,238	-1.78%
2019/02/19	1	18.15	0	0.00	18.15	1	1,165	0.09%
2019/02/15	2	18.30	2	18.55	17.95	0	1,195	0.00%
2019/02/13	1	17.70	0	0.00	17.95	1	1,116	0.09%
2019/02/12	1	17.85	6	17.92	17.85	-5	1,132	-0.44%
2019/01/29	2	17.35	0	0.00	17.35	2	1,151	0.17%
2019/01/16	2	17.35	0	0.00	17.40	2	1,293	0.15%
2019/01/08	0	0.00	5	16.90	16.90	-5	1,471	-0.34%
2018/12/21	5	17.00	0	0.00	17.00	5	2,347	0.21%
2018/12/18	0	0.00	1	17.40	17.50	-1	2,382	-0.04%
2018/12/12	10	18.15	10	18.00	18.00	0	2,337	0.00%
2018/12/06	2	18.70	15	17.60	17.45	-13	2,163	-0.60%
2018/12/04	10	18.10	10	17.85	17.80	0	2,105	0.00%
2018/11/30	15	17.17	0	0.00	17.15	15	2,045	0.73%
2018/11/06	2	16.63	1	16.80	16.50	1	2,199	0.05%
2018/10/25	0	0.00	4	16.20	15.80	-4	2,796	-0.14%
2018/10/18	1	16.90	0	0.00	17.00	1	2,801	0.04%
2018/10/16	2	18.00	0	0.00	17.25	2	2,755	0.07%
2018/10/15	1	18.55	1	17.80	18.20	0	2,713	0.00%
2018/10/12	1	17.15	1	17.10	18.25	0	2,535	0.00%
2018/10/09	0	0.00	1	18.15	18.35	-1	2,306	-0.04%
2018/10/03	1	17.75	0	0.00	17.70	1	2,258	0.04%
2018/10/02	2	18.38	0	0.00	18.25	2	2,308	0.09%
2018/10/01	0	0.00	2	17.85	18.25	-2	2,228	-0.09%
2018/09/19	0	0.00	40	17.08	17.05	-40	2,551	-1.57%
2018/09/13	0	0.00	2	17.00	17.05	-2	2,574	-0.08%
2018/09/07	0	0.00	1	16.80	16.75	-1	2,671	-0.04%
2018/09/06	1	17.40	3	17.50	17.45	-2	2,675	-0.07%
2018/09/03	1	17.60	1	17.95	17.60	0	2,738	0.00%
2018/08/29	0	0.00	3	17.40	17.35	-3	2,914	-0.10%
2018/08/28	0	0.00	2	17.50	17.30	-2	2,925	-0.07%
2018/08/22	2	17.28	0	0.00	17.15	2	3,025	0.07%
2018/08/16	1	17.70	0	0.00	17.40	1	3,107	0.03%
2018/08/15	1	17.20	0	0.00	17.25	1	3,098	0.03%
2018/08/13	3	18.53	31	18.60	18.50	-28	3,113	-0.90%
2018/08/10	0	0.00	2	20.70	20.55	-2	3,221	-0.06%
2018/08/09	40	20.67	4	20.61	20.40	36	3,170	1.14%
2018/08/08	2	19.35	2	19.60	19.45	0	2,779	0.00%
2018/08/07	0	0.00	2	19.13	19.50	-2	2,723	-0.07%
2018/08/06	0	0.00	1	18.95	18.90	-1	2,702	-0.04%
2018/08/02	1	18.80	0	0.00	18.65	1	2,762	0.04%
2018/08/01	1	19.05	0	0.00	19.25	1	2,742	0.04%
2018/07/27	0	0.00	4	19.16	19.00	-4	2,712	-0.15%
2018/07/26	1	18.70	0	0.00	18.80	1	2,653	0.04%
2018/07/25	1	18.55	2	18.50	18.50	-1	2,641	-0.04%
2018/07/24	1	18.30	1	18.45	18.45	0	2,631	0.00%
2018/07/23	1	18.20	1	18.40	18.20	0	2,621	0.00%
2018/07/20	1	18.70	1	18.55	18.55	0	2,601	0.00%
2018/07/19	2	19.10	3	18.90	19.45	-1	2,535	-0.04%
2018/07/18	1	18.55	0	0.00	18.50	1	2,474	0.04%
2018/07/17	2	18.93	2	19.13	18.65	0	2,456	0.00%
2018/07/16	10	18.50	11	18.35	18.45	-1	2,350	-0.04%
2018/07/13	0	0.00	2	18.45	18.40	-2	2,334	-0.09%
2018/07/12	10	18.10	10	17.88	17.90	0	2,298	0.00%
2018/07/11	11	18.09	11	18.05	17.95	0	2,290	0.00%
2018/07/10	5	18.45	6	18.32	18.30	-1	2,270	-0.04%
2018/07/09	0	0.00	6	17.93	18.10	-6	2,185	-0.27%
2018/07/06	1	17.35	0	0.00	17.60	1	2,149	0.05%
2018/07/04	2	17.80	7	17.85	17.70	-5	2,136	-0.23%
2018/07/03	6	17.81	0	0.00	17.65	6	2,123	0.28%
2018/07/02	0	0.00	3	17.60	17.60	-3	2,094	-0.14%
2018/06/29	7	19.04	3	18.55	18.35	4	2,068	0.19%
2018/06/28	0	0.00	2	18.05	18.60	-2	1,818	-0.11%
2018/06/26	0	0.00	2	17.00	17.00	-2	1,763	-0.11%
2018/06/22	2	17.25	0	0.00	17.25	2	1,743	0.11%
2018/06/19	1	17.50	1	18.00	17.25	0	1,698	0.00%
2018/06/15	1	17.15	0	0.00	17.20	1	1,645	0.06%
2018/06/14	1	17.80	0	0.00	17.70	1	1,611	0.06%
2018/06/12	1	18.00	1	18.20	17.85	0	1,566	0.00%
2018/06/11	0	0.00	1	18.20	17.95	-1	1,544	-0.06%
2018/06/08	1	18.55	0	0.00	18.10	1	1,518	0.07%
2018/06/07	2	18.50	3	18.18	18.50	-1	1,467	-0.07%
2018/05/31	4	17.70	24	17.99	17.60	-20	1,312	-1.52%
2018/05/30	1	18.10	5	17.72	18.00	-4	1,271	-0.31%
2018/05/29	30	17.90	0	0.00	18.00	30	1,195	2.51%
2018/05/28	1	17.35	0	0.00	17.35	1	1,119	0.09%
2018/05/24	3	17.15	0	0.00	16.85	3	1,084	0.28%
2018/05/23	0.1	17.00	2	17.15	17.00	-1.9	1,075	-0.18%
2018/05/22	4	17.01	0	0.00	16.95	4	1,054	0.38%
2018/05/21	3	17.53	3	17.60	17.70	0	1,014	0.00%
2018/05/18	5	17.52	1	17.45	18.00	4	906	0.44%
2018/05/17	0	0.00	4	16.44	16.70	-4	672	-0.59%
2018/05/11	0	0.00	11	15.63	15.60	-11	568	-1.94%
2018/05/10	0	0.00	6	15.23	15.25	-6	500	-1.20%
2018/05/08	5	15.55	0	0.00	15.05	5	542	0.92%
2018/04/30	0	0.00	1	13.90	13.85	-1	581	-0.17%
2018/04/11	1	14.70	0	0.00	14.55	1	1,087	0.09%
2018/04/10	0	14.55	10	14.64	14.65	-10	1,103	-0.91%
2018/04/09	1	14.60	0	0.00	14.55	1	1,110	0.09%
2018/04/02	20	15.23	0	0.00	15.00	20	1,112	1.80%
2018/03/26	1	14.45	0	0.00	14.55	1	1,153	0.09%
2018/03/16	1	15.35	0	0.00	15.35	1	1,152	0.09%
2018/03/14	1	15.65	0	0.00	15.50	1	1,157	0.09%
2018/03/12	0	0.00	10	15.45	15.30	-10	1,122	-0.89%
2018/03/09	1	14.95	1	14.95	15.05	0	1,118	0.00%
2018/02/27	1	15.05	0	0.00	14.90	1	1,207	0.08%
2018/02/21	1	14.60	3	14.75	14.65	-2	1,209	-0.17%
2018/02/12	3	14.40	0	0.00	14.40	3	1,211	0.25%
2018/02/09	0	0.00	5	13.80	14.00	-5	1,214	-0.41%
2018/02/08	21	14.99	0	0.00	14.95	21	1,198	1.75%
2018/02/07	10	15.04	0	0.00	15.05	10	1,204	0.83%
2018/02/06	3	14.90	0	0.00	14.65	3	1,247	0.24%
2018/01/31	1	16.05	2	16.10	16.15	-1	1,225	-0.08%
2018/01/30	1	16.50	0	0.00	16.35	1	1,221	0.08%
2018/01/25	1	16.95	0	0.00	16.90	1	1,214	0.08%
2018/01/24	0	0.00	2	17.30	17.00	-2	1,208	-0.17%
2018/01/19	1	17.25	1	17.45	17.20	0	1,184	0.00%
2018/01/17	1	17.15	0	0.00	17.15	1	1,139	0.09%
2018/01/16	2	17.08	0	0.00	17.10	2	1,133	0.18%
2018/01/11	1	17.35	0	0.00	17.25	1	1,101	0.09%
2018/01/10	1	17.55	0	0.00	17.20	1	1,099	0.09%
2018/01/09	6	17.35	6	17.22	17.45	0	1,042	0.00%
2018/01/08	1	17.85	2	18.10	17.90	-1	997	-0.10%
2018/01/05	4	18.13	1	18.35	18.35	3	860	0.35%
2018/01/04	0	0.00	1	16.65	16.70	-1	714	-0.14%
2018/01/03	0	0.00	3	16.30	16.25	-3	697	-0.43%
2018/01/02	1	16.05	2	16.05	16.10	-1	706	-0.14%