正達 (3149)-元大-內湖券商分點個股進出

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

正達

(3149)

股價
24.15
漲跌
▲0.15
漲幅
+0.63%
成交量
345張
產業
上市光電類股
306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

正達 (3149)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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	0	0.00	1.2	22.98	23.20	-1.2	1,187	-0.10%
2024/04/26	3	22.85	0	0.00	22.75	3	1,196	0.25%
2024/04/23	0	0.00	0	23.10	23.20	0	1,312	0.00%
2024/04/12	0	0.00	1	25.15	25.05	-1	1,442	-0.07%
2024/04/10	4	25.70	25	25.43	25.65	-21	1,436	-1.46%
2024/04/09	0	0.00	5	24.90	24.80	-5	1,418	-0.35%
2024/04/01	2	24.85	10	25.15	25.10	-8	1,420	-0.56%
2024/03/29	2	25.35	5	25.70	25.35	-3	1,417	-0.21%
2024/03/28	0	24.80	0	24.75	26.15	0	1,394	0.00%
2024/03/26	0	24.08	0	0.00	23.70	0	1,363	0.00%
2024/03/25	0	0.00	1	24.50	24.40	-1	1,356	-0.07%
2024/03/22	0	24.20	0	0.00	24.10	0	1,372	0.00%
2024/03/18	0	0.00	2	25.00	24.95	-2	1,430	-0.14%
2024/03/12	0	0.00	3	25.00	25.00	-3	1,426	-0.21%
2024/03/11	0	0.00	7	24.64	24.50	-7	1,423	-0.49%
2024/03/08	3	25.23	1	24.65	24.85	2	1,420	0.14%
2024/03/06	13	25.23	16.4	25.05	25.10	-3.4	1,402	-0.24%
2024/03/05	0	0.00	7	27.94	27.65	-7	1,349	-0.52%
2024/03/04	0	0.00	3	27.75	27.55	-3	1,362	-0.22%
2024/02/27	4.3	27.90	0.2	27.75	27.80	4.1	1,369	0.30%
2024/02/26	0	0.00	2	30.03	29.75	-2	1,359	-0.15%
2024/02/23	0.1	29.30	0	0.00	29.00	0.1	1,366	0.01%
2024/02/22	1	29.50	0	0.00	29.40	1	1,420	0.07%
2024/02/21	0	30.45	4	30.53	30.40	-4	1,459	-0.27%
2024/02/20	0	0.00	6	30.18	30.00	-6	1,470	-0.41%
2024/02/19	1	30.20	10	29.82	29.95	-9	1,465	-0.61%
2024/02/16	0	0.00	2	29.05	28.95	-2	1,460	-0.14%
2024/02/15	0	0.00	3	29.03	28.95	-3	1,451	-0.21%
2024/02/05	3	27.30	1	27.20	27.35	2	1,436	0.14%
2024/02/02	4	28.14	0	0.00	28.05	4	1,418	0.28%
2024/02/01	0.1	28.60	0	0.00	28.35	0.1	1,404	0.00%
2024/01/30	0.1	29.95	7	30.09	29.60	-7	1,365	-0.51%
2024/01/29	0.1	30.05	5	29.80	30.05	-5	1,346	-0.37%
2024/01/26	6	30.13	3	29.92	30.00	3	1,324	0.23%
2024/01/25	5.1	30.80	29	29.88	29.85	-23.9	1,302	-1.83%
2024/01/24	15.1	31.42	28	31.42	31.70	-12.9	1,230	-1.05%
2024/01/23	2	29.30	40	27.74	29.30	-38	1,120	-3.39%
2024/01/22	0	0.00	2	26.65	26.65	-2	1,035	-0.19%
2024/01/19	12	26.15	0	0.00	26.10	12	1,022	1.17%
2024/01/18	2	28.47	1.2	27.58	27.55	0.8	988	0.08%
2024/01/16	1	27.80	2	27.55	28.00	-1	908	-0.11%
2024/01/15	0	0.00	3	26.15	26.15	-3	835	-0.36%
2024/01/11	0	24.35	0	0.00	24.20	0	802	0.00%
2023/12/27	2	24.45	0	0.00	24.50	2	852	0.23%
2023/12/25	0	24.40	1	24.10	24.20	-1	876	-0.11%
2023/12/22	0	0.00	0	23.50	23.55	0	874	0.00%
2023/12/20	0	0.00	1	23.60	23.60	-1	875	-0.11%
2023/12/19	1	23.60	1	23.95	23.10	0	883	0.00%
2023/12/18	2	24.58	0	0.00	24.35	2	868	0.23%
2023/12/15	0	24.75	12	24.90	25.50	-12	854	-1.40%
2023/12/13	0	0.00	5	23.10	22.70	-5	834	-0.60%
2023/12/08	0	0.00	10	23.40	23.40	-10	927	-1.08%
2023/12/07	0	23.40	0	0.00	23.55	0	959	0.00%
2023/12/06	4	22.85	0	0.00	22.85	4	976	0.41%
2023/12/01	0	0.00	1	23.30	23.50	-1	1,003	-0.10%
2023/11/30	2	23.60	3	23.70	23.70	-1	998	-0.10%
2023/11/29	1	22.85	18	23.50	23.40	-17	983	-1.73%
2023/11/28	0	0.00	1	22.60	22.20	-1	961	-0.10%
2023/11/27	1	22.15	0	0.00	22.15	1	955	0.10%
2023/11/24	3	21.90	7.6	21.89	21.80	-4.6	947	-0.49%
2023/11/22	11.8	22.24	0	0.00	22.20	11.8	923	1.28%
2023/11/21	45	23.47	8	23.59	22.85	37	928	3.98%
2023/11/20	1	22.30	5.9	22.28	22.40	-4.9	871	-0.57%
2023/11/16	2	18.65	0	0.00	18.55	2	788	0.25%
2023/11/15	0	0.00	1	18.20	18.55	-1	769	-0.13%
2023/11/08	0.1	17.05	0	0.00	17.00	0.1	752	0.01%
2023/11/07	1	17.20	0	0.00	17.10	1	754	0.13%
2023/11/06	0.8	17.10	0	0.00	17.20	0.8	761	0.10%
2023/11/02	0	17.35	0	0.00	17.25	0	775	0.00%
2023/10/31	0	0.00	0.2	16.60	16.50	-0.2	781	-0.02%
2023/10/30	0	0.00	1	16.95	17.05	-1	784	-0.13%
2023/10/27	0.1	17.80	0	0.00	17.80	0.1	786	0.02%
2023/10/24	1	17.95	0	0.00	17.90	1	837	0.12%
2023/10/23	0	0.00	12	19.00	18.60	-12	916	-1.31%
2023/10/05	13	13.77	0	0.00	13.80	13	1,004	1.29%
2023/10/04	12	13.60	0	0.00	13.85	12	1,005	1.19%
2023/09/28	2	14.00	0	0.00	13.90	2	1,008	0.20%
2023/09/26	10	14.50	0	0.00	14.30	10	1,013	0.99%
2023/09/22	2	14.95	0	0.00	15.20	2	991	0.20%
2023/09/14	0	0.00	1	14.45	14.50	-1	966	-0.10%
2023/09/13	0	0.00	2	14.30	14.35	-2	968	-0.21%
2023/09/12	2	14.60	0	0.00	14.10	2	970	0.21%
2023/09/08	0	0.00	20	15.70	15.50	-20	956	-2.09%
2023/09/07	0	0.00	6	15.57	15.60	-6	950	-0.63%
2023/09/06	21	16.33	6	15.98	16.05	15	927	1.62%
2023/09/05	10	15.05	5	15.01	15.35	5	861	0.58%
2023/09/04	1	14.80	0	0.00	15.00	1	828	0.12%
2023/09/01	0.7	14.15	1	13.95	14.25	-0.3	804	-0.04%
2023/08/31	12	14.99	1	14.80	14.60	11	794	1.38%
2023/08/24	0.1	13.20	0	0.00	13.35	0.1	806	0.01%
2023/08/23	5	13.05	20	13.08	13.00	-15	809	-1.85%
2023/08/22	5	13.05	0	0.00	13.10	5	818	0.61%
2023/08/21	15	13.29	0	0.00	13.35	15	833	1.80%
2023/08/18	20	13.90	0	0.00	13.80	20	843	2.37%
2023/08/16	2	12.25	0	0.00	12.20	2	819	0.24%
2023/08/14	15	12.57	0	0.00	12.45	15	822	1.82%
2023/08/11	8	13.05	0	0.00	12.95	8	823	0.97%
2023/08/10	2	13.15	10	13.23	13.10	-8	823	-0.97%
2023/08/09	3	13.57	0	0.00	13.50	3	826	0.36%
2023/08/02	3	13.65	0	0.00	13.70	3	934	0.32%
2023/08/01	5	13.71	0	0.00	13.65	5	988	0.51%
2023/07/25	1	14.15	0	0.00	14.15	1	975	0.10%
2023/07/24	9	14.34	0	0.00	14.05	9	970	0.93%
2023/07/21	2	13.90	1	14.10	14.45	1	962	0.10%
2023/07/20	8	14.20	0	0.00	14.25	8	969	0.83%
2023/07/19	1	15.60	17	15.42	14.95	-16	963	-1.66%
2023/07/18	7	14.50	0	0.00	14.75	7	953	0.73%
2023/07/17	20	12.48	0	0.00	13.45	20	947	2.11%
2023/07/14	9	12.52	0	0.00	12.25	9	931	0.97%
2023/07/13	5	12.90	0	0.00	12.75	5	923	0.54%
2023/07/10	1	13.15	0	0.00	13.50	1	913	0.11%
2023/07/07	0	0.00	2	13.10	13.10	-2	907	-0.22%
2023/07/06	2	13.35	0	0.00	13.30	2	904	0.22%
2023/07/04	1	13.70	0	0.00	13.50	1	893	0.11%
2023/06/28	0	0.00	4	14.10	14.05	-4	851	-0.47%
2023/06/27	0	0.00	6	14.10	14.05	-6	847	-0.71%
2023/06/26	0	0.00	100	14.24	14.15	-100	843	-11.85%
2023/06/16	0	0.00	1	14.35	14.40	-1	829	-0.12%
2023/06/15	4	14.18	0	0.00	14.15	4	823	0.49%
2023/06/14	1	14.35	0	0.00	14.15	1	820	0.12%
2023/06/12	4	14.40	0	0.00	14.40	4	808	0.50%
2023/06/09	1	14.65	0	0.00	14.65	1	800	0.12%
2023/06/08	2	14.80	0	0.00	14.70	2	798	0.25%
2023/06/02	100	15.16	0	0.00	15.15	100	827	12.09%
2023/06/01	3	15.15	0	0.00	15.20	3	828	0.36%
2023/05/30	0	0.00	2	15.05	15.10	-2	820	-0.24%
2023/05/29	1	14.65	0	0.00	14.60	1	800	0.12%
2023/05/26	2	14.60	0	0.00	14.55	2	798	0.25%
2023/05/25	4	15.09	0	0.00	14.90	4	790	0.51%
2023/05/22	1	14.20	0	0.00	14.35	1	764	0.13%
2023/05/19	1	14.25	0	0.00	14.05	1	759	0.13%
2023/05/15	0	0.00	1	14.15	14.15	-1	752	-0.13%
2023/05/11	7	15.01	0	0.00	14.50	7	745	0.94%
2023/05/10	9	15.22	3	15.25	15.35	6	735	0.82%
2023/05/09	21	15.15	8.6	15.27	15.25	12.4	721	1.72%
2023/05/08	13	16.66	5	16.66	16.65	8	660	1.21%
2023/05/04	1	18.20	0	0.00	18.20	1	608	0.16%
2023/05/03	2	18.30	0	0.00	18.35	2	611	0.33%
2023/05/02	9	18.35	0	0.00	18.40	9	620	1.45%
2023/04/25	0	0.00	1	18.25	18.25	-1	608	-0.16%
2023/04/21	1	20.10	0	0.00	19.60	1	571	0.17%
2023/04/20	0	0.00	1	19.00	19.65	-1	499	-0.20%
2023/04/19	3	18.50	0	0.00	18.50	3	441	0.68%
2023/04/18	0	0.00	14	18.35	18.75	-14	434	-3.22%
2023/04/13	0	18.35	0	0.00	18.50	0	413	0.00%
2023/04/06	2	18.15	0	0.00	18.15	2	415	0.48%
2023/03/29	0	0.00	0	18.25	18.30	0	433	-0.01%
2023/03/28	3	18.30	0	0.00	18.15	3	452	0.66%
2023/03/27	1	18.45	0	0.00	18.45	1	452	0.22%
2023/03/20	2	18.10	0	0.00	18.15	2	467	0.43%
2023/03/17	8	18.18	0	0.00	18.20	8	476	1.68%
2023/03/16	10	18.25	0	0.00	18.15	10	482	2.07%
2023/03/15	2	18.53	0	0.00	18.40	2	515	0.39%
2023/03/14	2	18.45	0	0.00	18.45	2	554	0.36%
2023/03/03	1	18.60	0	0.00	18.55	1	748	0.13%
2023/03/01	1	18.55	0	0.00	18.55	1	752	0.13%
2023/02/20	0	0.00	1	19.05	19.00	-1	803	-0.12%
2023/02/13	2	18.65	0	0.00	18.70	2	903	0.22%
2023/02/10	1	18.85	0	0.00	18.90	1	966	0.10%
2023/02/06	0	0.00	10	19.20	19.15	-10	1,012	-0.99%
2023/02/01	2	19.00	0	0.00	18.90	2	1,043	0.19%
2023/01/31	4	18.65	0	0.00	19.00	4	1,074	0.37%
2023/01/16	2	18.18	0	0.00	18.15	2	1,145	0.17%
2023/01/12	1	18.55	0	0.00	18.35	1	1,191	0.08%
2023/01/09	1	18.55	0	0.00	18.60	1	1,427	0.07%
2023/01/05	3	18.47	0	0.00	18.35	3	1,582	0.19%
2022/12/30	0	0.00	4	18.45	18.50	-4	1,804	-0.22%
2022/12/28	5	18.75	0	0.00	18.65	5	1,880	0.27%
2022/12/27	3	19.02	0	0.00	18.90	3	1,883	0.16%
2022/12/22	1	19.15	0	0.00	19.25	1	1,890	0.05%
2022/12/21	2	19.05	0	0.00	19.05	2	1,894	0.11%
2022/12/20	0	0.00	1	19.70	18.85	-1	1,893	-0.05%
2022/12/14	1	20.25	0	0.00	20.25	1	1,902	0.05%
2022/12/05	1	21.75	2	21.93	21.70	-1	1,903	-0.05%
2022/12/02	3	22.22	10.2	21.86	22.35	-7.2	1,840	-0.39%
2022/11/28	3	19.87	0	0.00	19.85	3	1,704	0.18%
2022/11/24	0	0.00	17	20.25	20.15	-17	1,727	-0.98%
2022/11/22	5	20.30	0	0.00	20.15	5	1,784	0.28%
2022/11/21	4	20.59	0	0.00	20.60	4	1,873	0.21%
2022/11/16	11	20.63	0	0.00	20.55	11	1,891	0.58%
2022/11/14	9	21.44	0	0.00	21.40	9	1,865	0.48%
2022/11/10	0	0.00	20	21.19	20.95	-20	1,828	-1.09%
2022/11/09	22.1	21.97	0	0.00	21.55	22.1	1,814	1.22%
2022/11/03	1	20.20	0	0.00	20.25	1	1,691	0.06%
2022/10/31	1	20.80	0	0.00	20.90	1	1,642	0.06%
2022/10/27	0	0.00	1	21.80	21.80	-1	1,619	-0.06%
2022/10/21	0	0.00	1	20.30	19.90	-1	1,508	-0.07%
2022/10/20	3	20.28	0	0.00	20.45	3	1,492	0.20%
2022/10/19	0	0.00	1	21.50	20.60	-1	1,464	-0.07%
2022/10/18	0.1	22.40	11	22.11	21.85	-10.9	1,413	-0.77%
2022/10/17	12	22.50	0	0.00	22.85	12	1,347	0.89%
2022/10/14	3.1	21.90	22	21.32	22.40	-18.9	1,236	-1.53%
2022/10/13	20	20.50	21	21.22	20.40	-1	1,140	-0.09%
2022/10/12	22	21.34	20	21.77	21.50	2	1,086	0.18%
2022/10/11	20	20.87	1	21.20	22.05	19	1,026	1.85%
2022/10/07	16	21.07	39.1	21.11	21.35	-23.1	943	-2.45%
2022/10/06	1	20.50	0	0.00	20.50	1	869	0.11%
2022/10/05	10	18.80	0	0.00	18.65	10	806	1.24%
2022/09/15	30	20.00	0	0.00	20.00	30	747	4.01%
2022/09/06	1	19.20	0	0.00	18.65	1	730	0.14%
2022/09/05	0	0.00	3	19.35	19.20	-3	729	-0.41%
2022/08/31	8	20.98	0	0.00	20.90	8	704	1.14%
2022/08/30	0	0.00	6	21.23	21.40	-6	690	-0.87%
2022/08/29	3	20.30	0	0.00	20.55	3	667	0.45%
2022/08/26	6	20.94	0	0.00	21.90	6	634	0.95%
2022/07/13	0	0.00	1	16.50	16.30	-1	829	-0.12%
2022/07/12	0	0.00	1	15.90	15.95	-1	829	-0.12%
2022/07/11	1	16.65	0	0.00	16.65	1	825	0.12%
2022/07/01	3	17.40	0	0.00	17.00	3	861	0.35%
2022/06/22	0.2	19.90	0	0.00	19.25	0.2	914	0.02%
2022/06/20	0	0.00	1	19.15	19.00	-1	908	-0.11%
2022/06/14	0	0.00	1	21.25	21.55	-1	889	-0.11%
2022/06/07	0	0.00	2	22.55	22.50	-2	892	-0.22%
2022/06/02	0	0.00	1	22.60	22.60	-1	900	-0.11%
2022/06/01	0	0.00	1	23.10	22.80	-1	904	-0.11%
2022/05/30	1	22.65	0	0.00	22.70	1	852	0.12%
2022/05/27	1	22.65	0	0.00	22.75	1	837	0.12%
2022/05/26	5	23.16	1	22.65	22.65	4	818	0.49%
2022/05/25	2	24.35	1	25.05	25.05	1	717	0.14%
2022/05/18	1	23.00	0	0.00	23.50	1	667	0.15%
2022/05/17	0	0.00	1	22.75	22.55	-1	662	-0.15%
2022/05/13	0	0.00	1	22.35	22.55	-1	657	-0.15%
2022/05/12	0	0.00	1	22.45	22.05	-1	656	-0.15%
2022/05/09	1	23.15	0	0.00	23.10	1	651	0.15%
2022/05/05	12	26.28	0	0.00	26.45	12	627	1.91%
2022/04/27	0	0.00	2	21.90	22.15	-2	596	-0.34%
2022/04/25	1	23.30	0	0.00	22.70	1	598	0.17%
2022/04/19	1	24.45	0	0.00	24.35	1	661	0.15%
2022/04/07	2	27.03	0	0.00	27.20	2	955	0.21%
2022/04/06	4	25.76	5	25.52	25.55	-1	927	-0.11%
2022/03/31	5	27.38	0	0.00	27.45	5	915	0.55%
2022/03/18	0	23.50	0	0.00	23.60	0	919	0.00%
2022/03/17	0	23.20	0	0.00	23.20	0	948	0.00%
2022/03/16	1	22.40	0	0.00	22.15	1	944	0.11%
2022/03/10	1	24.20	0	0.00	24.10	1	942	0.11%
2022/03/08	0	0.00	2	24.20	23.70	-2	933	-0.21%
2022/03/07	0	0.00	3	24.50	24.50	-3	930	-0.32%
2022/03/01	0	0.00	102	25.18	25.75	-102	959	-10.63%	大賣/鉅額交易
2022/02/24	2	25.95	0	0.00	25.45	2	993	0.20%
2022/02/23	1	26.85	1	26.90	26.90	0	1,032	0.00%
2022/02/21	1	26.95	0	0.00	27.20	1	1,052	0.09%
2022/02/18	2	27.15	0	0.00	27.20	2	1,061	0.19%
2022/02/16	2	27.30	4	27.25	27.25	-2	1,087	-0.18%
2022/02/15	1	27.50	0	0.00	27.10	1	1,099	0.09%
2022/02/10	0	0.00	1	28.10	28.25	-1	1,123	-0.09%
2022/02/09	1	28.85	0	0.00	28.85	1	1,123	0.09%
2022/02/08	0	0.00	2	28.75	28.80	-2	1,123	-0.18%
2022/02/07	2	27.88	1	27.85	28.00	1	1,150	0.09%
2022/01/26	1	27.35	1	27.20	27.35	0	1,184	0.00%
2022/01/24	2	27.65	0	0.00	27.45	2	1,235	0.16%
2022/01/21	1	28.60	0	0.00	28.50	1	1,241	0.08%
2022/01/19	1	28.50	0	0.00	28.60	1	1,254	0.08%
2022/01/11	0	0.00	2	31.15	30.85	-2	1,235	-0.16%
2022/01/07	5	33.85	5	32.20	32.20	0	1,224	0.00%
2022/01/06	17	34.13	26	33.00	34.00	-9	1,172	-0.77%
2022/01/05	7	33.23	2.4	33.74	33.95	4.6	1,080	0.42%
2021/12/30	0.1	31.15	3	31.05	31.10	-2.9	965	-0.30%
2021/12/29	0.1	31.25	0	0.00	31.30	0.1	968	0.01%
2021/12/28	0	0.00	1	31.15	31.25	-1	977	-0.10%
2021/12/27	0	0.00	12	31.20	31.25	-12	987	-1.22%
2021/12/24	0.1	31.50	0	0.00	31.55	0.1	997	0.01%
2021/12/23	0	0.00	8	31.55	31.60	-8	996	-0.80%
2021/12/22	0	0.00	1	31.90	31.90	-1	1,001	-0.10%
2021/12/21	0	0.00	28	31.19	31.15	-28	997	-2.81%
2021/12/20	0	0.00	29	30.88	30.90	-29	999	-2.90%
2021/12/15	0.1	31.95	0	0.00	31.80	0.1	997	0.01%
2021/12/14	5.1	33.40	4	32.85	32.85	1.1	993	0.11%
2021/12/10	0	0.00	1	30.80	30.80	-1	982	-0.10%
2021/12/09	0	0.00	2	31.13	31.05	-2	988	-0.20%
2021/11/29	2	31.03	0	0.00	30.90	2	1,039	0.19%
2021/11/26	1	32.05	0	0.00	31.60	1	1,040	0.10%
2021/11/24	3	32.08	0	0.00	32.30	3	1,031	0.29%
2021/11/23	5	33.13	0	0.00	32.75	5	1,031	0.48%
2021/11/17	3	32.23	0	0.00	32.30	3	978	0.31%
2021/11/16	3	32.80	0	0.00	32.55	3	995	0.30%
2021/11/15	21	32.54	0	0.00	32.65	21	1,029	2.04%
2021/11/11	1	31.70	0	0.00	31.55	1	1,102	0.09%
2021/10/26	0.3	34.30	2	34.75	33.50	-1.7	1,223	-0.14%
2021/10/22	0	0.00	1	33.70	33.55	-1	1,359	-0.07%
2021/10/18	5	32.86	0	0.00	33.05	5	1,763	0.28%
2021/10/07	0	0.00	2	31.30	31.50	-2	2,112	-0.09%
2021/10/06	2	30.20	0	0.00	30.10	2	2,449	0.08%
2021/10/04	0	0.00	3	30.27	29.95	-3	2,653	-0.11%
2021/09/30	2	33.20	0	0.00	33.00	2	2,693	0.07%
2021/09/27	2.1	35.07	0	0.00	34.90	2.1	2,873	0.07%
2021/09/22	0	0.00	2	33.25	33.90	-2	3,061	-0.07%
2021/09/16	0	0.00	1	34.05	34.00	-1	3,175	-0.03%
2021/09/15	1	35.30	0	0.00	35.45	1	3,243	0.03%
2021/09/08	0	0.00	1	34.20	34.05	-1	4,056	-0.02%
2021/09/07	0	0.00	1	35.20	34.80	-1	4,170	-0.02%
2021/09/06	1	35.70	1	35.50	35.45	0	4,190	0.00%
2021/09/02	3	37.97	0	0.00	37.70	3	4,201	0.07%
2021/08/30	1	38.30	0	0.00	38.35	1	4,232	0.02%
2021/08/25	1	39.20	0	0.00	38.90	1	4,339	0.02%
2021/08/20	1	37.75	2	37.40	37.60	-1	4,454	-0.02%
2021/08/19	0	0.00	1	39.00	38.60	-1	4,461	-0.02%
2021/08/18	1	38.50	9	37.79	39.00	-8	4,501	-0.18%
2021/08/17	4	36.51	2	36.30	36.00	2	4,560	0.04%
2021/08/13	4	41.88	10	41.56	41.50	-6	4,593	-0.13%
2021/08/10	5	41.79	1	41.20	41.65	4	4,707	0.08%
2021/08/09	2	42.55	0	0.00	42.10	2	4,776	0.04%
2021/08/06	4	44.63	2	45.25	43.80	2	4,807	0.04%
2021/08/05	0	0.00	3	44.17	45.60	-3	4,845	-0.06%
2021/08/04	1	42.90	1	42.70	42.70	0	4,872	0.00%
2021/08/03	2	42.45	0	41.95	42.30	2	4,961	0.04%
2021/08/02	2	42.18	0	0.00	42.45	2	4,999	0.04%
2021/07/30	0	0.00	3	41.97	41.80	-3	5,042	-0.06%
2021/07/29	2	42.85	0	0.00	42.75	2	5,044	0.04%
2021/07/28	5	42.67	1	43.45	42.95	4	5,065	0.08%
2021/07/27	23	45.79	0	0.00	43.80	23	5,098	0.45%
2021/07/26	4	45.29	14	46.32	47.60	-10	5,068	-0.20%
2021/07/23	0	0.00	1	41.35	43.30	-1	4,911	-0.02%
2021/07/22	0	0.00	2	42.25	41.70	-2	4,939	-0.04%
2021/07/20	2	41.70	20	41.54	40.55	-18	5,122	-0.35%
2021/07/19	7	42.84	2	42.80	42.80	5	5,155	0.10%
2021/07/16	2	45.10	4.5	45.05	43.85	-2.5	5,199	-0.05%
2021/07/15	2	43.68	0.2	43.85	43.80	1.9	5,203	0.04%
2021/07/14	25	45.88	1	45.40	44.50	24	5,193	0.46%
2021/07/13	88.5	46.35	44.1	46.68	46.50	44.4	5,085	0.87%
2021/07/12	14	44.16	27	42.81	44.45	-13	4,781	-0.27%
2021/07/08	7	41.04	0	0.00	40.85	7	4,708	0.15%
2021/07/06	0	0.00	2	41.25	40.50	-2	4,770	-0.04%
2021/07/05	12	41.86	8	41.93	41.50	4	4,875	0.08%
2021/07/02	20	41.97	5	42.06	42.10	15	5,035	0.30%
2021/07/01	9	40.16	10	39.85	39.45	-1	5,413	-0.02%
2021/06/30	18.2	41.10	5	41.11	40.75	13.2	5,611	0.23%
2021/06/29	21	40.06	2	41.30	40.05	19	5,880	0.32%
2021/06/28	6	41.67	7	42.06	41.55	-1	7,192	-0.01%
2021/06/25	17	43.44	20	42.73	42.50	-3	7,821	-0.04%
2021/06/24	57	43.90	420	43.58	43.25	-363	7,846	-4.63%	大賣/鉅額交易
2021/06/23	11	43.90	205	45.07	43.70	-194	7,873	-2.46%	大賣/鉅額交易
2021/06/22	30	42.36	159	41.18	44.00	-129	7,777	-1.66%	大賣/鉅額交易
2021/06/21	253	40.49	3	40.53	40.00	250	7,671	3.26%	大買/鉅額交易
2021/06/18	22	41.63	24	42.63	42.60	-2	7,843	-0.03%
2021/06/17	21	38.92	12	39.20	40.30	9	7,909	0.11%
2021/06/16	500	36.65	11	35.90	36.65	489	8,099	6.04%	大買/鉅額交易
2021/06/15	2	32.30	0	0.00	33.35	2	8,354	0.02%
2021/06/11	3	32.75	1	32.80	32.20	2	8,550	0.02%
2021/06/10	1	32.30	0	0.00	32.30	1	8,708	0.01%
2021/06/08	2	32.73	2	32.85	32.60	0	8,756	0.00%
2021/06/04	17	33.77	24	33.54	33.00	-7	8,798	-0.08%
2021/06/03	16	34.25	0	0.00	34.30	16	8,815	0.18%
2021/06/02	0	0.00	5	34.82	34.15	-5	8,837	-0.06%
2021/06/01	0	0.00	1	35.80	36.10	-1	8,825	-0.01%
2021/05/31	4	34.75	5	34.82	34.90	-1	8,872	-0.01%
2021/05/28	3.4	34.03	2	34.25	33.90	1.4	8,894	0.02%
2021/05/27	5.2	33.94	0	0.00	33.60	5.2	8,896	0.06%
2021/05/26	4	33.66	2	33.93	33.55	2	8,903	0.02%
2021/05/25	3	34.03	9	34.89	35.20	-6	8,854	-0.07%
2021/05/24	0	0.00	2	31.90	32.00	-2	8,839	-0.02%
2021/05/21	1	31.35	17	31.80	31.70	-16	8,911	-0.18%
2021/05/20	13	31.54	0	0.00	30.25	13	8,920	0.15%
2021/05/19	5	31.02	0	0.00	31.95	5	8,978	0.06%
2021/05/18	0	0.00	1	29.70	29.90	-1	9,059	-0.01%
2021/05/17	0	0.00	11	27.82	27.20	-11	9,079	-0.12%
2021/05/14	0	0.00	10	31.22	30.10	-10	9,067	-0.11%
2021/05/13	5	29.74	8	29.97	30.50	-3	9,083	-0.03%
2021/05/12	4	31.21	3	31.83	31.20	1	9,042	0.01%
2021/05/11	9	34.74	0	0.00	34.65	9	8,981	0.10%
2021/05/10	12	38.75	0	0.00	38.50	12	8,934	0.13%
2021/05/07	3	40.55	4	39.53	40.60	-1	8,974	-0.01%
2021/05/06	2	38.33	4	38.70	37.00	-2	9,070	-0.02%
2021/05/05	7	38.37	1	39.70	38.00	6	9,134	0.07%
2021/05/04	2	40.95	14	39.16	41.30	-12	9,153	-0.13%
2021/05/03	1	39.35	7	39.25	37.80	-6	9,098	-0.07%
2021/04/29	7.1	40.75	6	40.93	40.50	1.1	9,114	0.01%
2021/04/28	1	41.16	9	41.46	41.10	-8	9,181	-0.09%
2021/04/27	5	42.11	8	43.07	42.50	-3	9,314	-0.03%
2021/04/26	2	44.15	15	44.29	44.15	-13	9,419	-0.14%
2021/04/23	15	47.90	11	48.51	47.60	4	9,512	0.04%
2021/04/22	2	48.10	0	0.00	46.00	2	9,628	0.02%
2021/04/21	5	48.19	5	46.75	49.60	0	9,689	0.00%
2021/04/20	0	0.00	3	45.73	47.00	-3	9,693	-0.03%
2021/04/16	5	46.68	1	47.00	46.95	4	9,754	0.04%
2021/04/15	4	43.28	0	0.00	45.80	4	9,823	0.04%
2021/04/14	2	44.10	5	43.00	44.40	-3	9,842	-0.03%
2021/04/13	6	47.52	2	47.53	46.85	4	9,905	0.04%
2021/04/12	7	47.58	0	0.00	46.60	7	9,977	0.07%
2021/04/09	20	49.21	46	47.85	48.00	-26	10,093	-0.26%
2021/04/08	39	51.37	29	51.57	51.10	10	10,262	0.10%
2021/04/07	79	51.48	93	49.77	52.80	-14	10,309	-0.14%
2021/04/06	14	48.76	60	48.76	50.80	-46	10,109	-0.45%
2021/04/01	67	44.36	42	45.32	46.20	25	10,047	0.25%
2021/03/31	246	42.29	169	42.95	42.00	77	10,066	0.76%	大買/大賣/
2021/03/30	58	40.48	47	40.94	41.40	11	8,889	0.12%
2021/03/29	34	37.77	0	0.00	37.65	34	8,218	0.41%
2021/03/26	1	36.85	7	37.33	38.10	-6	8,146	-0.07%
2021/03/25	26	36.62	4	37.08	36.40	22	8,068	0.27%
2021/03/24	6	37.13	26	37.49	37.05	-20	8,022	-0.25%
2021/03/23	21	37.51	14	37.44	37.85	7	7,962	0.09%
2021/03/22	15	39.95	26	40.11	39.65	-11	7,712	-0.14%
2021/03/19	9	36.53	13	38.04	39.65	-4	7,459	-0.05%
2021/03/18	14	36.76	23	36.73	36.05	-9	7,206	-0.12%
2021/03/17	13	35.31	79	35.19	35.75	-66	6,872	-0.96%
2021/03/16	37	31.10	13	29.86	32.50	24	6,703	0.36%
2021/03/15	0	0.00	2	29.30	29.55	-2	6,656	-0.03%
2021/03/12	10	28.87	2	28.83	28.80	8	6,758	0.12%
2021/03/11	10	29.22	38	29.17	29.10	-28	6,776	-0.41%
2021/03/09	10	28.05	0	0.00	28.60	10	6,754	0.15%
2021/03/08	35	29.32	0	0.00	28.30	35	6,735	0.52%
2021/03/05	5	29.00	10	29.33	29.05	-5	6,753	-0.07%
2021/03/04	1	29.05	36	29.68	29.60	-35	6,730	-0.52%
2021/03/03	15	29.34	13	27.82	29.50	2	6,698	0.03%
2021/03/02	10	28.95	1	28.00	28.00	9	6,737	0.13%
2021/02/26	7	28.64	1	28.80	28.65	6	6,717	0.09%
2021/02/25	3	28.70	0	0.00	28.65	3	6,699	0.04%
2021/02/24	12	29.48	5	28.55	28.60	7	6,692	0.10%
2021/02/23	30	28.41	5	29.68	30.00	25	6,648	0.38%
2021/02/22	3	28.78	3	28.65	28.70	0	6,563	0.00%
2021/02/19	7	28.14	1	28.65	28.35	6	6,541	0.09%
2021/02/18	8	28.58	9	28.72	28.80	-1	6,571	-0.02%
2021/02/05	0	0.00	20	24.30	24.05	-20	6,436	-0.31%
2021/02/04	1	25.45	4	25.31	25.00	-3	6,391	-0.05%
2021/02/03	4	26.81	56	26.21	26.30	-52	6,345	-0.82%
2021/02/01	1	26.50	2	26.75	26.25	-1	6,410	-0.02%
2021/01/29	5	28.56	2	28.63	27.75	3	6,387	0.05%
2021/01/28	68	28.78	6	28.97	29.10	62	6,335	0.98%
2021/01/27	2	28.10	3	28.50	28.50	-1	6,208	-0.02%
2021/01/26	5	27.17	1	25.95	25.95	4	6,158	0.06%
2021/01/25	7	28.16	0	0.00	27.55	7	6,090	0.11%
2021/01/22	30	28.16	26	28.02	27.90	4	6,076	0.07%
2021/01/21	7	28.83	5	28.76	28.00	2	6,075	0.03%
2021/01/20	22	27.80	22	28.51	29.30	0	6,019	0.00%
2021/01/19	6	32.22	18	32.27	30.75	-12	5,872	-0.20%
2021/01/18	10	31.55	11.3	31.35	32.95	-1.3	5,752	-0.02%
2021/01/15	10	30.46	16	31.13	31.80	-6	5,594	-0.11%
2021/01/14	5	29.39	32	28.85	29.40	-27	5,502	-0.49%
2021/01/13	1	27.30	6	27.10	26.75	-5	5,606	-0.09%
2021/01/12	0	0.00	6	26.38	26.20	-6	5,694	-0.11%
2021/01/11	4	27.00	8	26.83	26.85	-4	5,688	-0.07%
2021/01/08	0	0.00	11	26.20	26.50	-11	5,851	-0.19%
2021/01/07	0	0.00	6	25.13	25.05	-6	5,845	-0.10%
2021/01/06	6	25.38	23	25.72	25.75	-17	5,839	-0.29%
2021/01/05	13	27.15	6	26.75	26.45	7	5,713	0.12%
2021/01/04	21	26.90	22	26.92	27.10	-1	5,638	-0.02%
2020/12/31	58	26.25	27.2	26.45	26.85	30.8	5,582	0.55%
2020/12/30	33	24.83	75	24.37	25.50	-42	5,411	-0.78%
2020/12/29	10	22.73	67	22.87	23.35	-57	5,165	-1.10%
2020/12/28	44	21.17	61	21.42	21.60	-17	4,892	-0.35%
2020/12/25	38	18.14	47	19.60	19.65	-9	4,700	-0.19%
2020/12/24	39	17.88	36	17.86	17.90	3	4,359	0.07%
2020/12/18	2	16.50	0	0.00	16.35	2	4,083	0.05%
2020/12/17	10	16.95	7	17.00	16.90	3	4,058	0.07%
2020/12/15	1	16.60	0	0.00	16.55	1	4,020	0.02%
2020/12/14	0	0.00	4	16.99	17.30	-4	3,969	-0.10%
2020/12/11	0	0.00	1	16.45	16.25	-1	3,897	-0.03%
2020/12/10	0	0.00	1	16.85	16.80	-1	3,856	-0.03%
2020/12/09	45	17.21	10	17.43	17.25	35	3,806	0.92%
2020/12/08	5	16.81	0.1	16.85	16.85	4.9	3,679	0.13%
2020/12/07	23	15.03	1	16.30	15.35	22	3,545	0.62%
2020/12/04	41	16.13	14	16.15	16.00	27	3,493	0.77%
2020/12/03	2	16.20	2	16.20	16.05	0	3,473	0.00%
2020/12/01	1	16.70	1	17.00	16.75	0	3,443	0.00%
2020/11/30	6	16.20	2	16.50	16.20	4	3,412	0.12%
2020/11/27	11	16.38	0	0.00	16.35	11	3,412	0.32%
2020/11/26	11	16.57	13	16.85	16.90	-2	3,379	-0.06%
2020/11/25	0	0.00	3	15.45	15.40	-3	3,275	-0.09%
2020/11/23	0	0.00	12	15.40	15.70	-12	3,286	-0.37%
2020/11/20	1	15.90	2	16.05	15.80	-1	3,319	-0.03%
2020/11/19	6	16.42	0	0.00	16.50	6	3,334	0.18%
2020/11/18	2	16.48	0	0.00	16.50	2	3,335	0.06%
2020/11/17	20	16.69	1	16.45	16.70	19	3,306	0.57%
2020/11/16	1	15.20	0	0.00	15.95	1	3,213	0.03%
2020/11/10	0	0.00	15	15.50	15.15	-15	3,232	-0.46%
2020/11/09	2	15.90	2	16.00	16.25	0	3,225	0.00%
2020/11/06	4	16.15	0	0.00	16.10	4	3,235	0.12%
2020/11/04	5	16.20	0	0.00	16.10	5	3,200	0.16%
2020/11/03	0	0.00	10	17.30	16.50	-10	3,159	-0.32%
2020/11/02	0.5	16.75	9	16.65	16.75	-8.5	3,106	-0.27%
2020/10/30	18	17.38	36	17.77	17.10	-18	3,079	-0.58%
2020/10/29	1	16.25	1	16.20	17.80	0	3,005	0.00%
2020/10/28	9	16.97	1	16.95	16.65	8	2,900	0.28%
2020/10/27	12	17.30	47	17.22	17.25	-35	2,833	-1.24%
2020/10/26	12	17.70	4	17.74	17.70	8	2,773	0.29%
2020/10/23	31	17.04	11	17.10	17.85	20	2,680	0.75%
2020/10/22	39	16.57	12	16.75	17.10	27	2,591	1.04%
2020/10/21	23	16.22	16	17.55	17.20	7	2,469	0.28%
2020/10/20	5	16.00	4	15.40	16.00	1	2,224	0.04%
2020/10/19	0	0.00	10	15.15	14.55	-10	2,075	-0.48%
2020/10/16	0	0.00	13	15.12	15.00	-13	2,038	-0.64%
2020/10/15	3	14.30	1	14.65	14.65	2	1,807	0.11%
2020/10/14	0	0.00	16	13.35	13.35	-16	1,706	-0.94%
2020/10/08	0	0.00	8	13.25	13.15	-8	1,560	-0.51%
2020/10/05	0	0.00	18	10.50	10.50	-18	1,272	-1.41%
2020/09/28	0	0.00	35	10.40	10.30	-35	1,303	-2.68%
2020/09/25	0	0.00	3.3	10.59	10.35	-3.3	1,314	-0.25%
2020/09/22	0	0.00	0.2	11.20	11.25	-0.2	1,315	-0.01%
2020/09/18	0	0.00	1	11.15	11.10	-1	1,292	-0.08%
2020/09/11	0	0.00	5	10.50	10.40	-5	1,274	-0.39%
2020/09/02	5	12.12	0	0.00	12.15	5	1,153	0.43%
2020/09/01	5	12.18	0	0.00	12.30	5	1,120	0.45%
2020/08/28	5	11.20	5	11.20	11.25	0	1,070	0.00%
2020/08/27	7	11.93	0	0.00	11.85	7	1,044	0.67%
2020/08/26	8	12.29	10	12.00	12.10	-2	1,017	-0.20%
2020/08/24	5	10.15	0	0.00	11.00	5	883	0.57%
2020/08/21	0	0.00	2	9.76	10.05	-2	840	-0.24%
2020/08/20	15	9.94	0	0.00	9.71	15	824	1.82%
2020/08/19	35	10.59	0	0.00	10.50	35	791	4.42%
2020/08/18	0	0.00	7	9.85	10.10	-7	740	-0.95%
2020/08/17	5	9.29	0	0.00	9.21	5	708	0.71%
2020/08/14	2	9.77	0	0.00	9.46	2	690	0.29%
2020/08/13	2	9.29	6	9.66	9.75	-4	650	-0.61%
2020/08/05	1	7.48	0	0.00	7.48	1	569	0.18%
2020/07/22	0	0.00	6	7.89	7.90	-6	593	-1.01%
2020/07/13	0	0.00	6	8.02	8.06	-6	558	-1.07%
2020/07/10	0	0.00	10	8.00	7.96	-10	556	-1.80%
2020/07/08	4	7.83	9	8.08	8.05	-5	545	-0.92%
2020/07/07	1	7.80	2	7.84	7.77	-1	551	-0.18%
2020/07/03	4	7.62	0	0.00	7.64	4	569	0.70%
2020/07/02	10	7.67	10	7.90	7.62	0	566	0.00%
2020/06/18	0	0.00	5	7.16	7.21	-5	553	-0.90%
2020/05/26	0	0.00	1	7.00	7.07	-1	618	-0.16%
2020/05/25	1	6.80	0	0.00	6.83	1	622	0.16%
2020/05/19	0	0.00	1	7.58	7.35	-1	596	-0.17%
2020/05/15	1	7.25	0	0.00	7.11	1	576	0.17%
2020/05/14	0	0.00	10	7.64	7.64	-10	526	-1.90%
2020/04/28	2	6.20	0	0.00	6.21	2	455	0.44%
2020/04/17	0	0.00	10	6.16	6.16	-10	456	-2.19%
2020/04/10	20	6.18	0	0.00	6.10	20	457	4.37%
2020/03/26	5	4.94	0	0.00	4.97	5	383	1.30%
2020/03/25	5	5.10	5	5.06	5.12	0	374	0.00%
2020/03/19	0	0.00	1	4.46	4.47	-1	349	-0.29%
2020/03/16	5	5.86	0	0.00	5.80	5	320	1.56%
2020/03/05	5	7.81	0	0.00	7.79	5	275	1.82%
2020/03/02	5	7.75	0	0.00	7.76	5	274	1.82%
2020/02/25	0	0.00	0.6	8.01	8.07	-0.6	257	-0.25%
2020/02/18	2	8.25	0	0.00	8.24	2	271	0.74%
2020/01/31	10	8.26	0	0.00	8.28	10	273	3.66%
2020/01/30	3	8.48	0	0.00	8.30	3	268	1.12%
2020/01/13	1	9.29	0	0.00	9.27	1	265	0.38%
2019/12/27	2	9.60	0	0.00	9.50	2	263	0.76%
2019/12/11	10	9.55	0	0.00	9.60	10	365	2.74%
2019/11/28	2	9.76	0	0.00	9.75	2	354	0.56%
2019/11/22	1	9.76	0	0.00	9.81	1	361	0.28%
2019/09/25	0	0.00	1	11.35	11.25	-1	413	-0.24%
2019/09/17	0	0.00	9	11.00	10.90	-9	417	-2.16%
2019/08/28	0	0.00	3	10.35	10.35	-3	642	-0.47%
2019/08/19	1	10.65	0	0.00	10.65	1	649	0.15%
2019/08/14	5	10.45	0	0.00	10.35	5	709	0.71%
2019/07/16	5	11.85	0	0.00	11.90	5	838	0.60%
2019/06/21	0	0.00	10	12.75	12.55	-10	1,215	-0.82%
2019/06/20	0	0.00	1	12.65	12.70	-1	1,250	-0.08%
2019/06/19	2	12.58	1	13.15	13.00	1	1,339	0.07%
2019/06/04	1	11.30	0	0.00	11.10	1	1,949	0.05%
2019/04/26	10	11.85	0	0.00	11.70	10	2,097	0.48%
2019/04/18	0	0.00	14	12.94	12.40	-14	2,044	-0.68%
2019/04/17	10	13.40	0	0.00	13.30	10	1,999	0.50%
2019/04/16	4	13.18	1	13.25	13.30	3	1,937	0.15%
2019/04/11	0	0.00	12.3	12.09	11.90	-12.3	1,850	-0.67%
2019/04/10	1	12.15	0	0.00	12.20	1	1,836	0.05%
2019/04/09	0	0.00	9	12.75	12.45	-9	1,824	-0.49%
2019/04/08	4	13.08	0	0.00	12.95	4	1,823	0.22%
2019/04/01	1	13.00	0	0.00	12.80	1	1,778	0.06%
2019/03/29	1	12.70	10	13.30	12.65	-9	1,755	-0.51%
2019/03/28	5	13.65	0	0.00	13.20	5	1,716	0.29%
2019/03/27	12	13.49	1	13.55	13.60	11	1,694	0.65%
2019/03/26	1	13.00	0	0.00	13.00	1	1,630	0.06%
2019/03/25	2	13.40	7	13.14	13.10	-5	1,583	-0.32%
2019/03/22	25	14.49	31	14.63	13.85	-6	1,537	-0.39%
2019/03/21	55	14.67	0	0.00	14.50	55	1,426	3.86%
2019/03/20	0	0.00	36	13.34	13.55	-36	1,207	-2.98%
2019/03/19	1	12.40	0	0.00	12.35	1	1,085	0.09%
2019/03/18	20	13.00	0	0.00	12.65	20	1,060	1.89%
2019/03/15	40	12.98	1	12.95	13.05	39	1,005	3.88%
2019/03/14	10	12.20	0	0.00	12.45	10	933	1.07%
2019/03/13	5	12.10	0	0.00	12.10	5	896	0.56%
2019/03/11	40	12.21	0	0.00	12.25	40	801	4.99%
2019/03/04	0	0.00	0.6	10.95	10.95	-0.6	637	-0.10%
2019/02/27	0	0.00	10	11.05	11.25	-10	621	-1.61%
2019/02/21	3	9.50	3	9.80	9.81	0	393	0.00%
2019/01/14	1	8.58	0	0.00	8.55	1	403	0.25%
2018/12/24	5	8.40	0	0.00	8.48	5	515	0.97%
2018/12/18	1	8.71	0	0.00	8.75	1	526	0.19%
2018/12/17	2	9.00	0	0.00	8.93	2	579	0.34%
2018/12/03	5	10.25	0	0.00	10.20	5	630	0.79%
2018/10/16	0	11.65	0	0.00	11.75	0	702	0.00%
2018/10/15	5	11.30	0	0.00	11.50	5	701	0.71%
2018/10/12	5	11.09	0	0.00	11.20	5	695	0.72%
2018/07/27	0	0.00	20	14.58	14.55	-20	252	-7.92%
2018/07/20	0	0.00	10	14.80	14.75	-10	251	-3.97%
2018/07/13	0	0.00	3.2	15.11	15.30	-3.2	250	-1.26%
2018/06/11	0	0.00	0.5	16.65	16.75	-0.5	325	-0.16%
2018/05/17	0	0.00	1	15.65	15.70	-1	297	-0.34%
2018/03/16	0	0.00	6	17.70	17.55	-6	339	-1.77%
2018/03/06	14.2	17.85	0	0.00	17.85	14.2	394	3.59%
2018/03/01	2	16.60	0	0.00	17.05	2	400	0.50%
2018/02/09	1	14.55	1	15.75	15.85	0	451	0.00%
2018/02/06	4	16.10	0	0.00	15.95	4	509	0.78%
2018/02/01	0	0.00	2	18.40	18.30	-2	535	-0.37%
2018/01/30	0	0.00	1	18.80	18.90	-1	544	-0.18%