正達 (3149)-群益金鼎-永和券商分點個股進出

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
23.20
漲跌
▼0.15
漲幅
-0.64%
成交量
210張
產業
上市光電類股
306人加入追蹤

立即追蹤
本地時間:13:30

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

正達 (3149)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/04/26	0	0.00	1	22.80	22.75	-1	1,196	-0.08%
2024/04/25	1	23.05	2	23.13	22.80	-1	1,230	-0.08%
2024/04/23	0	0.00	1	23.30	23.20	-1	1,312	-0.08%
2024/04/22	0	0.00	3	23.32	23.10	-3	1,392	-0.22%
2024/04/17	0	0.00	17	24.14	24.10	-17	1,447	-1.17%
2024/04/16	1	24.05	0	0.00	23.70	1	1,447	0.07%
2024/04/15	3	24.68	0.6	24.70	24.40	2.4	1,442	0.16%
2024/04/12	0	0.00	1	25.30	25.05	-1	1,442	-0.07%
2024/04/11	8	25.14	1	25.40	25.05	7	1,442	0.49%
2024/04/10	10	25.90	6	25.94	25.65	4	1,436	0.28%
2024/04/09	2	24.85	11	25.07	24.80	-9	1,418	-0.63%
2024/04/03	8	24.64	0	0.00	24.50	8	1,413	0.57%
2024/04/01	3	24.80	0	0.00	25.10	3	1,420	0.21%
2024/03/29	4	25.38	50	25.71	25.35	-46	1,417	-3.25%
2024/03/28	50	26.12	4	25.18	26.15	46	1,394	3.30%
2024/03/27	0	0.00	13	24.11	23.80	-13	1,366	-0.95%
2024/03/26	3	24.05	0	0.00	23.70	3	1,363	0.22%
2024/03/22	1	23.75	3	24.30	24.10	-2	1,372	-0.15%
2024/03/21	0	24.19	1	24.30	24.10	-1	1,384	-0.07%
2024/03/20	11	24.33	0	0.00	24.10	11	1,423	0.77%
2024/03/19	1	24.80	0	0.00	24.80	1	1,423	0.07%
2024/03/11	0.1	24.35	0	0.00	24.50	0.1	1,423	0.01%
2024/03/06	2.1	24.98	0	0.00	25.10	2.1	1,402	0.15%
2024/03/04	0	0.00	1	28.00	27.55	-1	1,362	-0.07%
2024/02/29	0	0.00	3	27.50	27.60	-3	1,363	-0.22%
2024/02/27	3	28.20	0	0.00	27.80	3	1,369	0.22%
2024/02/26	0	29.95	3	30.07	29.75	-3	1,359	-0.22%
2024/02/23	5	29.18	0	0.00	29.00	5	1,366	0.37%
2024/02/21	0	0.00	2	30.18	30.40	-2	1,459	-0.14%
2024/02/19	1	30.25	0	0.00	29.95	1	1,465	0.07%
2024/02/16	1	28.60	1	29.30	28.95	0	1,460	0.00%
2024/02/15	0	28.97	5	28.92	28.95	-5	1,451	-0.34%
2024/02/05	1	27.55	0	0.00	27.35	1	1,436	0.07%
2024/02/02	2	28.13	4	28.50	28.05	-2	1,418	-0.14%
2024/02/01	2	29.00	2	29.30	28.35	0	1,404	0.00%
2024/01/31	3	29.38	0	0.00	29.20	3	1,383	0.22%
2024/01/30	2	29.63	2	30.10	29.60	0	1,365	0.00%
2024/01/29	4	29.33	1	30.05	30.05	3	1,346	0.22%
2024/01/26	0	0.00	2	30.00	30.00	-2	1,324	-0.15%
2024/01/25	1	30.05	0	0.00	29.85	1	1,302	0.08%
2024/01/24	7	31.25	8.8	31.27	31.70	-1.8	1,230	-0.15%
2024/01/23	0	0.00	9.1	28.59	29.30	-9.1	1,120	-0.81%
2024/01/19	5	26.33	0	0.00	26.10	5	1,022	0.49%
2024/01/18	1	27.55	3	28.12	27.55	-2	988	-0.20%
2024/01/17	2	26.38	2	26.70	26.75	0	947	0.00%
2024/01/16	3	26.18	1	27.65	28.00	2	908	0.22%
2024/01/15	0	0.00	7.1	25.56	26.15	-7.1	835	-0.85%
2024/01/12	2	23.95	0	0.00	23.80	2	788	0.25%
2024/01/11	0	0.00	2	24.25	24.20	-2	802	-0.25%
2024/01/02	2	24.08	0.1	24.00	24.05	1.9	810	0.23%
2023/12/29	3	24.15	6	24.44	24.35	-3	822	-0.36%
2023/12/28	5	24.27	0	0.00	24.20	5	831	0.60%
2023/12/27	0	0.00	1	25.10	24.50	-1	852	-0.12%
2023/12/26	3	24.17	4	24.40	24.35	-1	881	-0.11%
2023/12/25	1	24.40	2	24.18	24.20	-1	876	-0.11%
2023/12/22	1	23.35	1	23.65	23.55	0	874	0.00%
2023/12/21	6.1	23.37	0	0.00	23.50	6.1	875	0.69%
2023/12/20	0	0.00	13	23.54	23.60	-13	875	-1.48%
2023/12/19	8	23.81	0	0.00	23.10	8	883	0.91%
2023/12/18	5	24.37	0	0.00	24.35	5	868	0.58%
2023/12/15	1	23.25	4.2	24.79	25.50	-3.2	854	-0.38%
2023/12/14	0	0.00	8	23.19	23.40	-8	820	-0.97%
2023/12/13	2.1	22.92	0	0.00	22.70	2.1	834	0.25%
2023/12/12	3	23.47	0	0.00	23.15	3	835	0.36%
2023/12/11	1	23.30	0	0.00	23.75	1	862	0.12%
2023/12/08	1.1	23.30	0	0.00	23.40	1.1	927	0.12%
2023/12/07	0	0.00	2	23.70	23.55	-2	959	-0.21%
2023/12/06	2	22.95	0	0.00	22.85	2	976	0.20%
2023/12/05	2	23.08	0	0.00	23.05	2	988	0.20%
2023/12/04	2	23.50	1	23.70	23.45	1	1,011	0.10%
2023/12/01	1	23.20	9	23.40	23.50	-8	1,003	-0.80%
2023/11/30	0	0.00	1	23.60	23.70	-1	998	-0.10%
2023/11/29	0	0.00	1	23.35	23.40	-1	983	-0.10%
2023/11/28	0.1	22.35	0	0.00	22.20	0.1	961	0.01%
2023/11/24	1	21.85	0	0.00	21.80	1	947	0.11%
2023/11/22	0	0.00	3	22.25	22.20	-3	923	-0.32%
2023/11/21	14	23.64	0.1	23.10	22.85	13.9	928	1.50%
2023/11/20	0	0.00	4	22.01	22.40	-4	871	-0.45%
2023/11/17	0	0.00	3.1	20.09	20.40	-3.1	821	-0.38%
2023/11/16	1	18.55	0.8	18.51	18.55	0.2	788	0.02%
2023/11/15	0	0.00	1	17.25	18.55	-1	769	-0.13%
2023/11/14	0	0.00	1	16.95	16.90	-1	751	-0.13%
2023/11/13	2	16.85	0	0.00	16.70	2	753	0.27%
2023/11/10	0	0.00	4	17.10	17.15	-4	748	-0.53%
2023/11/09	0	0.00	2	17.05	16.90	-2	749	-0.27%
2023/11/08	1	17.00	1	17.10	17.00	0	752	0.00%
2023/11/07	3	17.15	0	0.00	17.10	3	754	0.40%
2023/11/06	0.1	17.10	1	17.20	17.20	-0.9	761	-0.12%
2023/11/03	2	17.03	0	0.00	17.00	2	767	0.26%
2023/11/02	1.1	17.30	0	0.00	17.25	1.1	775	0.14%
2023/11/01	2	16.78	0	0.00	16.70	2	777	0.26%
2023/10/31	0.1	16.65	0	0.00	16.50	0.1	781	0.01%
2023/10/30	0.1	17.15	0	0.00	17.05	0.1	784	0.01%
2023/10/24	1.1	18.09	0	0.00	17.90	1.1	837	0.13%
2023/10/23	1	18.55	1	18.60	18.60	0	916	0.00%
2023/10/12	4	13.11	0	0.00	12.95	4	993	0.40%
2023/10/04	1	13.55	0	0.00	13.85	1	1,005	0.10%
2023/09/28	2	13.95	0	0.00	13.90	2	1,008	0.20%
2023/09/27	1	13.90	0	0.00	13.95	1	1,007	0.10%
2023/09/26	3	14.50	0	0.00	14.30	3	1,013	0.30%
2023/09/25	1	15.30	4	15.18	14.85	-3	1,013	-0.30%
2023/09/22	1	14.25	4	15.03	15.20	-3	991	-0.30%
2023/09/21	7	14.27	2	14.30	14.35	5	962	0.52%
2023/09/12	1	14.25	0	0.00	14.10	1	970	0.10%
2023/09/11	0	0.00	1	14.65	14.35	-1	968	-0.10%
2023/09/08	0	0.00	4	15.75	15.50	-4	956	-0.42%
2023/09/06	3	16.28	2	16.25	16.05	1	927	0.11%
2023/09/05	0	0.00	1	15.00	15.35	-1	861	-0.12%
2023/09/01	0	0.00	2	14.15	14.25	-2	804	-0.25%
2023/08/31	1	14.60	1	14.80	14.60	0	794	0.00%
2023/08/30	1	13.75	3	13.70	13.70	-2	768	-0.26%
2023/08/21	1	13.30	0	0.00	13.35	1	833	0.12%
2023/08/16	1	12.25	0	0.00	12.20	1	819	0.12%
2023/08/10	1	13.05	0	0.00	13.10	1	823	0.12%
2023/07/31	0	0.00	1	13.85	13.90	-1	985	-0.10%
2023/07/26	1	14.10	0	0.00	14.05	1	975	0.10%
2023/07/24	1	14.40	0	0.00	14.05	1	970	0.10%
2023/07/21	1	14.10	0	0.00	14.45	1	962	0.10%
2023/07/20	0	0.00	2	14.20	14.25	-2	969	-0.21%
2023/07/19	5	15.30	0	0.00	14.95	5	963	0.52%
2023/07/18	4	14.69	1	14.70	14.75	3	953	0.31%
2023/07/17	1	13.05	0	0.00	13.45	1	947	0.11%
2023/07/05	0	0.00	0	13.45	13.40	0	898	0.00%
2023/06/16	1	14.35	0	0.00	14.40	1	829	0.12%
2023/06/13	0	0.00	2	14.40	14.40	-2	814	-0.25%
2023/05/12	0	0.00	1	14.20	14.30	-1	750	-0.13%
2023/05/08	2	16.65	0	0.00	16.65	2	660	0.30%
2023/05/05	0	0.00	0	18.35	18.45	0	602	0.00%
2023/05/02	0	0.00	0	18.35	18.40	0	620	0.00%
2023/04/24	0	0.00	60	18.77	18.90	-60	590	-10.16%
2023/04/20	60	19.57	1	19.60	19.65	59	499	11.81%
2023/04/06	0	0.00	0	18.25	18.15	0	415	0.00%
2023/03/16	0	0.00	4	18.25	18.15	-4	482	-0.83%
2023/03/02	0	0.00	1	18.50	18.50	-1	750	-0.13%
2023/03/01	0	0.00	0	18.80	18.55	0	752	0.00%
2023/02/20	0	19.10	0	0.00	19.00	0	803	0.00%
2023/02/01	2	18.95	10	19.00	18.90	-8	1,043	-0.77%
2023/01/13	0	0.00	0	18.45	18.20	0	1,162	0.00%
2022/12/26	0	0.00	1.3	19.04	19.10	-1.3	1,882	-0.07%
2022/12/23	0	0.00	1	18.85	19.05	-1	1,887	-0.05%
2022/12/21	0	0.00	1	19.10	19.05	-1	1,894	-0.05%
2022/12/20	1	19.95	0	0.00	18.85	1	1,893	0.05%
2022/12/13	0	0.00	1	20.10	20.20	-1	1,921	-0.05%
2022/12/09	3	20.35	0	0.00	20.35	3	1,947	0.15%
2022/12/08	7	20.23	0	0.00	20.25	7	1,980	0.35%
2022/12/06	10	21.20	0	0.00	20.75	10	1,939	0.52%
2022/12/05	1	21.80	0	0.00	21.70	1	1,903	0.05%
2022/12/02	0	0.00	2	21.60	22.35	-2	1,840	-0.11%
2022/11/24	0	0.00	5	20.15	20.15	-5	1,727	-0.29%
2022/11/22	3	20.43	0.6	20.10	20.15	2.4	1,784	0.13%
2022/11/21	2	20.60	0	0.00	20.60	2	1,873	0.11%
2022/11/18	1	20.65	0	0.00	20.40	1	1,912	0.05%
2022/11/16	1	20.55	0	0.00	20.55	1	1,891	0.05%
2022/11/15	0	0.00	3	21.10	21.05	-3	1,880	-0.16%
2022/11/11	0	0.00	2	21.15	21.40	-2	1,855	-0.11%
2022/11/10	2	21.00	0	0.00	20.95	2	1,828	0.11%
2022/11/08	5	22.18	10	22.21	22.00	-5	1,780	-0.28%
2022/11/07	10	20.90	0	0.00	21.20	10	1,716	0.58%
2022/11/02	1	21.00	0	0.00	21.00	1	1,669	0.06%
2022/11/01	0	0.00	1	20.80	20.80	-1	1,655	-0.06%
2022/10/31	1	20.95	0	0.00	20.90	1	1,642	0.06%
2022/10/28	0	0.00	1	21.20	20.70	-1	1,637	-0.06%
2022/10/26	3	20.85	1	21.15	21.10	2	1,588	0.13%
2022/10/24	0	0.00	9	20.22	19.50	-9	1,527	-0.59%
2022/10/21	0	0.00	1	20.00	19.90	-1	1,508	-0.07%
2022/10/19	0	0.00	15	20.65	20.60	-15	1,464	-1.02%
2022/10/18	11	22.29	0	0.00	21.85	11	1,413	0.78%
2022/10/17	5	21.95	0	0.00	22.85	5	1,347	0.37%
2022/10/14	0	0.00	3	22.20	22.40	-3	1,236	-0.24%
2022/10/13	8	21.35	0	0.00	20.40	8	1,140	0.70%
2022/10/11	0	0.00	3	21.10	22.05	-3	1,026	-0.29%
2022/10/07	3	20.25	3	21.05	21.35	0	943	0.00%
2022/10/06	4	20.44	1	20.40	20.50	3	869	0.34%
2022/09/30	0	0.00	1	18.75	18.80	-1	798	-0.13%
2022/09/26	1	18.75	0	0.00	18.75	1	797	0.13%
2022/09/23	0	0.00	1	19.80	19.45	-1	801	-0.12%
2022/09/20	1	20.65	1	18.90	20.25	0	793	0.00%
2022/09/16	1	19.65	1	19.30	19.50	0	770	0.00%
2022/09/15	1	20.00	10	20.00	20.00	-9	747	-1.20%
2022/09/12	1	18.55	0	0.00	18.60	1	729	0.14%
2022/09/07	10	18.32	0	0.00	18.30	10	734	1.36%
2022/08/30	0	0.00	11	20.85	21.40	-11	690	-1.59%
2022/08/26	11	21.75	8	21.25	21.90	3	634	0.47%
2022/08/24	0	0.00	1	18.40	18.40	-1	513	-0.19%
2022/08/23	0	0.00	2.1	17.91	18.05	-2.1	542	-0.39%
2022/08/19	0	0.00	2	18.50	18.50	-2	582	-0.34%
2022/08/18	3	18.20	0	0.00	18.30	3	686	0.44%
2022/08/15	5	17.40	0	0.00	17.80	5	737	0.68%
2022/08/10	1	17.15	0	0.00	17.15	1	745	0.13%
2022/08/03	0	0.00	1	16.60	16.45	-1	758	-0.13%
2022/08/01	0	0.00	1	17.45	17.45	-1	771	-0.13%
2022/07/21	1	17.50	0	0.00	17.75	1	843	0.12%
2022/07/13	0	0.00	3.8	16.28	16.30	-3.8	829	-0.46%
2022/06/24	0	0.00	1	19.30	19.25	-1	916	-0.11%
2022/06/23	0	0.00	1	19.35	19.15	-1	914	-0.11%
2022/06/22	1	19.70	0	0.00	19.25	1	914	0.11%
2022/06/20	0	0.00	1	19.00	19.00	-1	908	-0.11%
2022/06/17	0	0.00	1	20.65	20.65	-1	890	-0.11%
2022/06/09	0	0.00	62	22.30	22.60	-62	893	-6.94%
2022/06/07	8	22.56	1	22.55	22.50	7	892	0.78%
2022/06/06	10	22.60	0	0.00	22.50	10	897	1.11%
2022/06/02	0	0.00	1	22.60	22.60	-1	900	-0.11%
2022/05/30	1	22.90	1	22.95	22.70	0	852	0.00%
2022/05/27	2	22.80	5	22.90	22.75	-3	837	-0.36%
2022/05/26	11	22.88	0	0.00	22.65	11	818	1.34%
2022/05/25	2	24.80	4	24.48	25.05	-2	717	-0.28%
2022/05/24	1	22.85	0	0.00	22.80	1	681	0.15%
2022/05/23	0	0.00	1	23.30	23.30	-1	678	-0.15%
2022/05/20	0	0.00	5	22.80	22.85	-5	671	-0.74%
2022/05/19	1	22.60	0	0.00	22.80	1	670	0.15%
2022/05/18	0	0.00	1	23.50	23.50	-1	667	-0.15%
2022/05/16	1	22.70	0	0.00	22.45	1	663	0.15%
2022/05/13	0	0.00	1.3	22.40	22.55	-1.3	657	-0.20%
2022/05/12	1	22.05	0	0.00	22.05	1	656	0.15%
2022/05/09	3	23.10	0	0.00	23.10	3	651	0.46%
2022/05/06	10	24.90	0	0.00	25.00	10	640	1.56%
2022/05/05	1	26.35	0	0.00	26.45	1	627	0.16%
2022/05/04	0	0.00	0	24.50	24.50	0	584	0.00%
2022/04/28	0	0.00	0	22.75	22.20	0	596	0.00%
2022/04/26	2	22.80	0	0.00	22.75	2	596	0.34%
2022/04/25	0	0.00	1	23.15	22.70	-1	598	-0.17%
2022/04/18	2	25.10	0	0.00	24.40	2	675	0.30%
2022/04/13	0	0.00	1	25.80	25.50	-1	849	-0.12%
2022/04/12	1	25.10	0	0.00	25.50	1	974	0.10%
2022/04/07	30	27.43	2	27.80	27.20	28	955	2.93%
2022/04/06	10	25.60	1	25.60	25.55	9	927	0.97%
2022/03/31	1	27.45	20	26.80	27.45	-19	915	-2.07%
2022/03/30	20	25.42	0	0.00	25.50	20	866	2.31%
2022/03/28	1	23.30	0	0.00	23.20	1	863	0.12%
2022/03/25	0	0.00	0	24.35	23.85	0	867	0.00%
2022/03/24	0	0.00	1	24.10	24.10	-1	868	-0.12%
2022/03/22	1	23.75	0	0.00	23.75	1	879	0.11%
2022/03/10	0.2	24.35	0	0.00	24.10	0.2	942	0.03%
2022/03/09	0.1	23.55	0	0.00	23.30	0.1	936	0.01%
2022/03/04	0	25.45	0	0.00	25.25	0	925	0.00%
2022/02/25	2	25.05	0	0.00	25.15	2	962	0.21%
2022/02/21	0.2	27.50	0	0.00	27.20	0.2	1,052	0.02%
2022/02/16	0.1	27.30	0	0.00	27.25	0.1	1,087	0.00%
2022/02/15	0	0.00	0	27.33	27.10	0	1,099	0.00%
2022/02/09	0	0.00	3	28.85	28.85	-3	1,123	-0.27%
2022/01/24	0	0.00	0.1	27.70	27.45	-0.1	1,235	-0.01%
2022/01/20	0.2	28.80	0	0.00	28.75	0.2	1,247	0.02%
2022/01/14	1	28.40	0	0.00	28.50	1	1,281	0.08%
2022/01/10	1.1	31.40	0.5	31.50	31.25	0.6	1,237	0.05%
2022/01/06	0	0.00	2.5	33.98	34.00	-2.5	1,172	-0.21%
2022/01/05	3	33.88	1	33.80	33.95	2	1,080	0.19%
2021/12/29	0.1	31.30	0	0.00	31.30	0.1	968	0.01%
2021/12/20	1	31.05	0	0.00	30.90	1	999	0.10%
2021/12/16	0	0.00	10	31.20	31.30	-10	1,000	-1.00%
2021/12/14	0	0.00	1	33.10	32.85	-1	993	-0.10%
2021/12/13	0	0.00	8	32.54	33.00	-8	977	-0.82%
2021/12/07	0	0.00	1	30.95	31.10	-1	983	-0.10%
2021/12/06	2	30.73	0	0.00	30.75	2	988	0.20%
2021/12/03	1	30.90	0	0.00	31.00	1	994	0.10%
2021/11/30	1	31.00	0	0.00	30.95	1	1,029	0.10%
2021/11/29	1	30.80	0	0.00	30.90	1	1,039	0.10%
2021/11/26	1	31.80	0	0.00	31.60	1	1,040	0.10%
2021/11/24	1	32.25	0	0.00	32.30	1	1,031	0.10%
2021/11/23	3	33.05	0	0.00	32.75	3	1,031	0.29%
2021/11/22	0	0.00	2	34.58	34.90	-2	1,004	-0.20%
2021/11/19	1	32.75	0	0.00	32.80	1	974	0.10%
2021/11/18	0	0.00	1	32.00	32.20	-1	969	-0.10%
2021/11/16	0.1	32.75	0	0.00	32.55	0.1	995	0.01%
2021/11/11	2	31.75	0	0.00	31.55	2	1,102	0.18%
2021/11/09	0.1	31.35	0	0.00	31.00	0.1	1,131	0.01%
2021/11/05	0.1	31.15	3	31.07	31.20	-2.9	1,148	-0.25%
2021/11/04	1	30.85	0	0.00	30.95	1	1,158	0.09%
2021/11/03	3	31.67	0	0.00	31.55	3	1,154	0.26%
2021/11/01	0.1	32.00	0	0.00	34.20	0.1	1,211	0.01%
2021/10/28	1	33.70	0	0.00	32.90	1	1,174	0.09%
2021/10/19	0	0.00	1	33.15	33.15	-1	1,725	-0.06%
2021/10/18	1	33.05	1	32.95	33.05	0	1,763	0.00%
2021/10/07	0	0.00	0	31.00	31.50	0	2,112	0.00%
2021/10/01	0.1	32.15	0	0.00	30.75	0.1	2,678	0.00%
2021/09/30	0.1	33.25	0	0.00	33.00	0.1	2,693	0.00%
2021/09/28	0	0.00	0	34.30	34.00	0	2,785	0.00%
2021/09/17	0	0.00	0	34.40	35.05	0	3,109	0.00%
2021/09/16	0.1	34.50	0	0.00	34.00	0.1	3,175	0.00%
2021/09/15	1	35.60	0	0.00	35.45	1	3,243	0.03%
2021/09/14	0	0.00	0	34.20	33.40	0	3,390	0.00%
2021/09/13	0	0.00	0	34.60	34.25	0	3,584	0.00%
2021/09/08	2.1	34.20	5	34.39	34.05	-2.9	4,056	-0.07%
2021/09/07	2	35.25	0	0.00	34.80	2	4,170	0.05%
2021/08/31	0	38.50	0	0.00	38.00	0	4,212	0.00%
2021/08/26	0	0.00	1	39.20	38.40	-1	4,279	-0.02%
2021/08/25	1	39.05	2	39.20	38.90	-1	4,339	-0.02%
2021/08/20	0.1	38.00	1	37.70	37.60	-0.9	4,454	-0.02%
2021/08/16	1	39.90	0	0.00	39.50	1	4,564	0.02%
2021/08/13	0	0.00	3	41.40	41.50	-3	4,593	-0.07%
2021/08/11	1	41.20	1	41.75	40.55	0	4,692	0.00%
2021/08/09	1	42.60	2	42.50	42.10	-1	4,776	-0.02%
2021/08/06	1	44.60	2	44.50	43.80	-1	4,807	-0.02%
2021/08/05	1	45.25	0	0.00	45.60	1	4,845	0.02%
2021/08/04	2	43.13	1	42.80	42.70	1	4,872	0.02%
2021/08/03	0.1	42.60	0	0.00	42.30	0.1	4,961	0.00%
2021/07/30	0.1	42.15	0	0.00	41.80	0.1	5,042	0.00%
2021/07/28	2	42.30	2	41.70	42.95	0	5,065	0.00%
2021/07/27	8	46.34	4	45.40	43.80	4	5,098	0.08%
2021/07/26	5	45.70	12.1	46.91	47.60	-7.1	5,068	-0.14%
2021/07/21	2.1	40.60	3	40.97	40.20	-1	5,003	-0.02%
2021/07/20	4	41.05	0	0.00	40.55	4	5,122	0.08%
2021/07/19	2	43.00	1	43.35	42.80	1	5,155	0.02%
2021/07/16	2	45.20	4	44.69	43.85	-2	5,199	-0.04%
2021/07/15	4	43.79	2	43.80	43.80	2	5,203	0.04%
2021/07/14	8	45.16	4	45.76	44.50	4	5,193	0.08%
2021/07/13	10	46.32	19.4	47.32	46.50	-9.4	5,085	-0.18%
2021/07/12	1	42.90	9	43.37	44.45	-8	4,781	-0.17%
2021/07/09	3	40.10	5	40.80	40.45	-2	4,661	-0.04%
2021/07/07	3.1	40.62	2	40.65	40.80	1	4,729	0.02%
2021/07/06	9	41.20	0	0.00	40.50	9	4,770	0.19%
2021/07/05	15	41.87	4	42.90	41.50	11	4,875	0.23%
2021/07/02	0	0.00	3	41.88	42.10	-3	5,035	-0.06%
2021/07/01	0	0.00	5	40.65	39.45	-5	5,413	-0.09%
2021/06/30	0.1	41.15	0	0.00	40.75	0.1	5,611	0.00%
2021/06/29	4	40.65	1	41.45	40.05	3	5,880	0.05%
2021/06/28	1	42.00	2	42.15	41.55	-1	7,192	-0.01%
2021/06/25	4	43.38	1	43.05	42.50	3	7,821	0.04%
2021/06/24	1	43.80	2	43.55	43.25	-1	7,846	-0.01%
2021/06/23	3	43.07	8	43.63	43.70	-5	7,873	-0.06%
2021/06/22	6	42.22	18	42.09	44.00	-12	7,777	-0.15%
2021/06/21	0	0.00	2	40.80	40.00	-2	7,671	-0.03%
2021/06/18	6	41.98	8	41.90	42.60	-2	7,843	-0.03%
2021/06/17	4	39.76	6	40.27	40.30	-2	7,909	-0.03%
2021/06/16	0	0.00	13	36.06	36.65	-13	8,099	-0.16%
2021/06/07	0	0.00	0.1	32.90	32.85	-0.1	8,798	0.00%
2021/06/04	1	33.50	1	33.30	33.00	0	8,798	0.00%
2021/06/03	1	34.20	0	0.00	34.30	1	8,815	0.01%
2021/06/02	4	34.94	0	0.00	34.15	4	8,837	0.05%
2021/06/01	3	36.12	0	0.00	36.10	3	8,825	0.03%
2021/05/31	0	0.00	1	35.90	34.90	-1	8,872	-0.01%
2021/05/28	1	33.90	0	0.00	33.90	1	8,894	0.01%
2021/05/26	5	33.72	0	0.00	33.55	5	8,903	0.06%
2021/05/25	1	33.50	0	33.32	35.20	1	8,854	0.01%
2021/05/24	0	0.00	2	31.45	32.00	-2	8,839	-0.02%
2021/05/21	1	31.70	2	31.70	31.70	-1	8,911	-0.01%
2021/05/20	2	30.90	0	0.00	30.25	2	8,920	0.02%
2021/05/17	3	27.63	3	28.80	27.20	0	9,079	0.00%
2021/05/14	2	31.43	0	0.00	30.10	2	9,067	0.02%
2021/05/12	2	32.03	1	32.40	31.20	1	9,042	0.01%
2021/05/11	1	36.05	10	35.15	34.65	-9	8,981	-0.10%
2021/05/10	6	38.64	3	38.80	38.50	3	8,934	0.03%
2021/05/07	2	38.85	9	38.74	40.60	-7	8,974	-0.08%
2021/05/06	7	37.19	6	38.41	37.00	1	9,070	0.01%
2021/05/05	7	38.54	1	38.80	38.00	6	9,134	0.07%
2021/05/04	14	38.87	3	39.77	41.30	11	9,153	0.12%
2021/05/03	2.3	39.04	2	38.28	37.80	0.3	9,098	0.00%
2021/04/29	3	40.70	2	41.75	40.50	1	9,114	0.01%
2021/04/28	6	41.47	1.4	42.35	41.10	4.6	9,181	0.05%
2021/04/27	8	42.64	3.1	42.60	42.50	4.9	9,314	0.05%
2021/04/26	3	45.13	0	0.00	44.15	3	9,419	0.03%
2021/04/23	3	46.28	5	48.10	47.60	-2	9,512	-0.02%
2021/04/22	0	0.00	2	50.19	46.00	-2	9,628	-0.02%
2021/04/21	2	48.00	5	48.04	49.60	-3	9,689	-0.03%
2021/04/20	10	47.25	0	0.00	47.00	10	9,693	0.10%
2021/04/16	0.2	47.50	0	0.00	46.95	0.2	9,754	0.00%
2021/04/15	2	45.90	6	45.36	45.80	-4	9,823	-0.04%
2021/04/14	3	43.00	3	43.90	44.40	0	9,842	0.00%
2021/04/13	2	48.15	0	0.00	46.85	2	9,905	0.02%
2021/04/09	4	48.68	10	50.20	48.00	-6	10,093	-0.06%
2021/04/08	11.2	51.94	5.6	52.04	51.10	5.6	10,262	0.05%
2021/04/07	30	50.28	14	49.89	52.80	16	10,309	0.16%
2021/04/06	4	48.20	14.4	49.25	50.80	-10.4	10,109	-0.10%
2021/04/01	16	44.19	38	45.24	46.20	-22	10,047	-0.22%
2021/03/31	126	43.05	88.2	43.29	42.00	37.8	10,066	0.38%	大買/
2021/03/30	9	40.02	11	41.21	41.40	-2	8,889	-0.02%
2021/03/29	10	37.80	2	37.88	37.65	8	8,218	0.10%
2021/03/26	4	37.95	2	37.60	38.10	2	8,146	0.02%
2021/03/25	1	36.30	1	36.30	36.40	0	8,068	0.00%
2021/03/24	3	37.00	1	37.45	37.05	2	8,022	0.02%
2021/03/23	2	36.90	0.8	38.04	37.85	1.2	7,962	0.02%
2021/03/22	3.3	41.15	17	39.57	39.65	-13.7	7,712	-0.18%
2021/03/19	17	38.54	24.6	39.49	39.65	-7.6	7,459	-0.10%
2021/03/18	29.5	36.24	22	37.40	36.05	7.5	7,206	0.10%
2021/03/17	3	34.22	41	35.45	35.75	-38	6,872	-0.55%
2021/03/16	1	32.45	7.6	31.01	32.50	-6.6	6,703	-0.10%
2021/03/15	24	29.70	0	0.00	29.55	24	6,656	0.36%
2021/03/12	1	29.10	0	0.00	28.80	1	6,758	0.01%
2021/03/11	7	29.26	0	0.00	29.10	7	6,776	0.10%
2021/03/10	2	28.40	1	28.85	28.05	1	6,751	0.01%
2021/03/09	1	27.75	14	27.80	28.60	-13	6,754	-0.19%
2021/03/08	1	29.60	1.4	29.30	28.30	-0.4	6,735	-0.01%
2021/03/05	1	28.80	0	0.00	29.05	1	6,753	0.01%
2021/03/04	21	29.71	26	29.87	29.60	-5	6,730	-0.07%
2021/03/03	17	29.36	5	27.70	29.50	12	6,698	0.18%
2021/02/26	4	28.94	0	0.00	28.65	4	6,717	0.06%
2021/02/23	3	29.95	0	0.00	30.00	3	6,648	0.05%
2021/02/22	20	28.50	5.2	28.83	28.70	14.8	6,563	0.23%
2021/02/19	1.2	27.75	2	27.80	28.35	-0.8	6,541	-0.01%
2021/02/18	11	28.20	2	28.00	28.80	9	6,571	0.14%
2021/02/17	0	0.00	6	25.62	26.45	-6	6,472	-0.09%
2021/02/05	5	24.62	26	25.15	24.05	-21	6,436	-0.33%
2021/02/04	2	25.28	2	25.40	25.00	0	6,391	0.00%
2021/02/03	1	26.30	7	26.55	26.30	-6	6,345	-0.09%
2021/02/02	1	27.00	6	26.76	27.00	-5	6,396	-0.08%
2021/02/01	12	26.54	2	27.00	26.25	10	6,410	0.16%
2021/01/29	3	28.60	1.2	27.79	27.75	1.8	6,387	0.03%
2021/01/28	3	29.10	6	28.54	29.10	-3	6,335	-0.05%
2021/01/27	3	26.88	4	26.61	28.50	-1	6,208	-0.02%
2021/01/26	4	26.21	0	0.00	25.95	4	6,158	0.06%
2021/01/25	6	28.05	2	28.05	27.55	4	6,090	0.07%
2021/01/22	4	27.99	31	28.34	27.90	-27	6,076	-0.44%
2021/01/21	13	28.47	0	0.00	28.00	13	6,075	0.21%
2021/01/20	12.4	28.93	36	28.77	29.30	-23.6	6,019	-0.39%
2021/01/19	32	32.29	11.5	31.99	30.75	20.5	5,872	0.35%
2021/01/18	11	30.80	8	31.72	32.95	3	5,752	0.05%
2021/01/15	24.1	30.50	12.3	31.79	31.80	11.8	5,594	0.21%
2021/01/14	1.2	29.09	15	29.19	29.40	-13.8	5,502	-0.25%
2021/01/13	0	0.00	3	26.80	26.75	-3	5,606	-0.05%
2021/01/12	1	26.00	0	0.00	26.20	1	5,694	0.02%
2021/01/11	2	26.35	0	0.00	26.85	2	5,688	0.04%
2021/01/08	6	26.48	0	0.00	26.50	6	5,851	0.10%
2021/01/07	1	25.50	1	25.30	25.05	0	5,845	0.00%
2021/01/06	1	25.10	6	24.88	25.75	-5	5,839	-0.09%
2021/01/05	10	26.87	15	27.00	26.45	-5	5,713	-0.09%
2021/01/04	21	27.17	9	26.79	27.10	12	5,638	0.21%
2020/12/31	28	26.15	0	0.00	26.85	28	5,582	0.50%
2020/12/30	2	25.15	15	24.89	25.50	-13	5,411	-0.24%
2020/12/29	10	23.12	25	23.20	23.35	-15	5,165	-0.29%
2020/12/28	5	20.70	16	21.27	21.60	-11	4,892	-0.22%
2020/12/25	31	18.32	10	19.65	19.65	21	4,700	0.45%
2020/12/24	0	0.00	3	16.88	17.90	-3	4,359	-0.07%
2020/12/23	0	0.00	2	16.25	16.30	-2	4,135	-0.05%
2020/12/22	0	0.00	2	16.45	16.05	-2	4,126	-0.05%
2020/12/21	2	16.55	0	0.00	16.40	2	4,101	0.05%
2020/12/18	2	16.35	0	0.00	16.35	2	4,083	0.05%
2020/12/17	2	17.25	0	0.00	16.90	2	4,058	0.05%
2020/12/16	0	0.00	1	16.85	16.90	-1	4,030	-0.02%
2020/12/15	2	16.63	1	17.00	16.55	1	4,020	0.02%
2020/12/14	11	17.12	1	17.10	17.30	10	3,969	0.25%
2020/12/10	1	16.70	5	16.84	16.80	-4	3,856	-0.10%
2020/12/09	5	16.94	2	17.00	17.25	3	3,806	0.08%
2020/12/08	3	16.85	14	16.61	16.85	-11	3,679	-0.30%
2020/12/07	14	15.37	0	0.00	15.35	14	3,545	0.39%
2020/11/26	0	0.00	1	16.05	16.90	-1	3,379	-0.03%
2020/11/17	1	16.80	1	16.85	16.70	0	3,306	0.00%
2020/11/16	0	0.00	17	15.76	15.95	-17	3,213	-0.53%
2020/11/13	0	0.00	1	14.45	14.50	-1	3,211	-0.03%
2020/11/11	1	14.80	0	0.00	14.85	1	3,219	0.03%
2020/11/10	15	15.48	0	0.00	15.15	15	3,232	0.46%
2020/11/09	1	15.85	0	0.00	16.25	1	3,225	0.03%
2020/11/05	0	0.00	10	16.55	16.35	-10	3,236	-0.31%
2020/11/04	2	16.25	0	0.00	16.10	2	3,200	0.06%
2020/11/02	0	0.00	3	16.80	16.75	-3	3,106	-0.10%
2020/10/30	4	17.58	4	17.63	17.10	0	3,079	0.00%
2020/10/29	3	16.70	3	17.45	17.80	0	3,005	0.00%
2020/10/28	3	17.63	1	17.60	16.65	2	2,900	0.07%
2020/10/27	1	17.20	25	17.28	17.25	-24	2,833	-0.85%
2020/10/26	5	17.67	11	17.83	17.70	-6	2,773	-0.22%
2020/10/23	5	17.88	0	0.00	17.85	5	2,680	0.19%
2020/10/22	1	16.50	2	16.55	17.10	-1	2,591	-0.04%
2020/10/21	27	16.36	2	16.15	17.20	25	2,469	1.01%
2020/10/20	2	16.00	6	15.16	16.00	-4	2,224	-0.18%
2020/10/19	0	0.00	1	14.30	14.55	-1	2,075	-0.05%
2020/10/16	1	15.50	0	0.00	15.00	1	2,038	0.05%
2020/10/15	0	0.00	100	14.20	14.65	-100	1,807	-5.53%
2020/10/14	101	13.35	0	0.00	13.35	101	1,706	5.92%	大買/鉅額交易
2020/10/08	0	0.00	5	13.40	13.15	-5	1,560	-0.32%
2020/10/07	0	0.00	1	12.35	12.70	-1	1,429	-0.07%
2020/09/03	0	0.00	10	11.89	11.70	-10	1,189	-0.84%
2020/09/02	0	0.00	2	12.28	12.15	-2	1,153	-0.17%
2020/09/01	2	12.05	4	11.50	12.30	-2	1,120	-0.18%
2020/08/31	1	11.90	0	0.00	11.40	1	1,083	0.09%
2020/08/28	11	11.30	0	0.00	11.25	11	1,070	1.03%
2020/08/26	0	0.00	10	12.15	12.10	-10	1,017	-0.98%
2020/08/21	3	9.71	0	0.00	10.05	3	840	0.36%
2020/08/19	0	0.00	2	10.60	10.50	-2	791	-0.25%
2020/08/18	2	9.43	0	0.00	10.10	2	740	0.27%
2020/08/17	0	0.00	18	9.38	9.21	-18	708	-2.54%
2020/08/14	0	0.00	2	9.73	9.46	-2	690	-0.29%
2020/08/12	22	8.89	10	9.00	9.00	12	569	2.11%
2020/07/16	2	7.81	0	0.00	7.81	2	566	0.35%
2020/07/06	0	0.00	2	8.00	7.94	-2	570	-0.35%
2020/05/25	1	6.91	0	0.00	6.83	1	622	0.16%
2020/05/22	10	7.11	0	0.00	7.11	10	608	1.64%
2020/05/19	0	0.00	3	7.35	7.35	-3	596	-0.50%
2020/05/18	0	0.00	1	7.03	7.20	-1	588	-0.17%
2020/05/15	1	7.99	0	0.00	7.11	1	576	0.17%
2020/04/10	1	5.96	0	0.00	6.10	1	457	0.22%
2020/03/17	1	5.40	0	0.00	5.45	1	322	0.31%
2020/03/06	3	7.71	0	0.00	7.71	3	279	1.07%
2020/02/13	0	0.00	0.3	8.25	8.30	-0.3	272	-0.12%
2020/02/03	0	0.00	1	8.17	8.21	-1	279	-0.36%
2019/12/30	1	9.44	0	0.00	9.37	1	261	0.38%
2019/12/23	0	0.00	2	9.69	9.72	-2	274	-0.73%
2019/11/28	0	0.00	2	9.77	9.75	-2	354	-0.56%
2019/11/20	0	0.00	2	9.80	9.87	-2	359	-0.56%
2019/10/08	0	0.00	1	10.35	10.35	-1	367	-0.27%
2019/10/07	2	10.35	0	0.00	10.35	2	369	0.54%
2019/10/04	1	10.40	0	0.00	10.40	1	367	0.27%
2019/10/03	0	0.00	1	10.55	10.55	-1	374	-0.27%
2019/10/01	1	10.80	0	0.00	10.80	1	370	0.27%
2019/09/23	0	0.00	1	11.20	11.20	-1	387	-0.26%
2019/09/20	1	10.95	0	0.00	10.95	1	383	0.26%
2019/08/16	0	0.00	1	10.80	10.80	-1	652	-0.15%
2019/08/08	1	10.70	0	0.00	10.70	1	719	0.14%
2019/07/12	0	0.00	1	11.70	11.70	-1	879	-0.11%
2019/07/11	1	11.85	0	0.00	11.85	1	935	0.11%
2019/06/26	0	0.00	1	12.45	12.45	-1	1,111	-0.09%
2019/06/25	1	11.85	1	11.80	11.85	0	1,125	0.00%
2019/06/18	1	12.10	0	0.00	12.45	1	1,485	0.07%
2019/06/17	0	0.00	1	11.25	11.35	-1	1,545	-0.06%
2019/06/13	0	0.00	0	10.55	10.60	0	1,611	0.00%
2019/06/05	1	11.00	0	0.00	11.10	1	1,938	0.05%
2019/05/28	0	0.00	1	10.80	10.60	-1	2,008	-0.05%
2019/05/20	0	0.00	1	9.90	9.89	-1	2,198	-0.05%
2019/05/17	0	0.00	2	9.98	9.98	-2	2,197	-0.09%
2019/05/08	2	10.60	0	0.00	10.60	2	2,150	0.09%
2019/05/07	1	11.10	1	11.05	11.05	0	2,130	0.00%
2019/05/06	0	0.00	1	11.35	11.10	-1	2,122	-0.05%
2019/05/03	1	11.50	0	0.00	11.50	1	2,114	0.05%
2019/04/30	1	11.35	1	11.60	11.45	0	2,109	0.00%
2019/04/29	1	11.40	0	0.00	11.30	1	2,103	0.05%
2019/04/26	10	11.90	0	0.00	11.70	10	2,097	0.48%
2019/04/23	0	0.00	1	12.30	12.30	-1	2,076	-0.05%
2019/04/22	0	12.30	0	0.00	12.40	0	2,070	0.00%
2019/04/18	3	13.43	3	13.25	12.40	0	2,044	0.00%
2019/04/17	0	0.00	1	13.00	13.30	-1	1,999	-0.05%
2019/04/16	0	0.00	2	12.90	13.30	-2	1,937	-0.10%
2019/04/15	0	0.00	1	12.10	12.10	-1	1,866	-0.05%
2019/04/12	1	12.00	0	0.00	11.90	1	1,859	0.05%
2019/04/11	0	11.90	0	0.00	11.90	0	1,850	0.00%
2019/04/10	1	12.20	1	12.15	12.20	0	1,836	0.00%
2019/04/09	6	12.66	0	0.00	12.45	6	1,824	0.33%
2019/04/08	1	12.95	0	0.00	12.95	1	1,823	0.06%
2019/04/03	0	0.00	1	12.90	12.90	-1	1,812	-0.06%
2019/04/02	0	0.00	11	12.94	12.80	-11	1,795	-0.61%
2019/04/01	1	13.00	0	0.00	12.80	1	1,778	0.06%
2019/03/29	11	12.70	0	0.00	12.65	11	1,755	0.63%
2019/03/28	1	13.20	4	13.25	13.20	-3	1,716	-0.17%
2019/03/27	4	13.65	0	0.00	13.60	4	1,694	0.24%
2019/03/25	1	13.10	0	0.00	13.10	1	1,583	0.06%
2019/03/22	8	14.80	9	14.43	13.85	-1	1,537	-0.07%
2019/03/21	2	14.73	0	0.00	14.50	2	1,426	0.14%
2019/03/20	30	12.50	51	13.37	13.55	-21	1,207	-1.74%
2019/03/19	1	12.35	0	0.00	12.35	1	1,085	0.09%
2019/03/18	20	12.63	1	12.50	12.65	19	1,060	1.79%
2019/03/11	3	12.15	3	12.10	12.25	0	801	0.00%
2019/02/27	0	0.00	1	11.25	11.25	-1	621	-0.16%
2019/02/26	1	10.90	0	0.00	10.90	1	593	0.17%
2019/02/22	0	0.00	201	10.07	10.75	-201	480	-41.84%	大賣/鉅額交易
2019/02/21	201	9.81	0	0.00	9.81	201	393	51.12%	大買/鉅額交易
2019/01/18	1	8.95	0	0.00	9.04	1	403	0.25%
2019/01/17	0	8.90	0	0.00	8.92	0	403	0.00%
2018/12/25	0	0.00	1	8.37	8.28	-1	510	-0.20%
2018/12/12	0	0.00	1	9.35	9.48	-1	578	-0.17%
2018/12/05	0	0.00	1	9.93	9.92	-1	572	-0.17%
2018/12/03	1	10.20	0	0.00	10.20	1	630	0.16%
2018/11/28	0	0.00	1	10.05	10.05	-1	656	-0.15%
2018/11/27	1	9.78	0	0.00	9.78	1	653	0.15%
2018/11/23	3	9.44	1	9.53	9.53	2	653	0.31%
2018/11/14	0	0.00	2	10.05	10.05	-2	660	-0.30%
2018/11/13	0	0.00	2	9.82	9.89	-2	740	-0.27%
2018/11/05	1	10.25	0	0.00	10.25	1	730	0.14%
2018/11/02	1	10.55	0	0.00	10.55	1	735	0.14%
2018/10/08	2	12.15	0	0.00	12.05	2	673	0.30%
2018/10/03	0	0.00	2	12.03	12.10	-2	583	-0.34%
2018/09/25	2	11.35	0	0.00	11.30	2	544	0.37%
2018/09/14	1	11.90	0	0.00	11.85	1	467	0.21%
2018/09/12	1	11.90	0	0.00	11.80	1	460	0.22%
2018/09/06	0	0.00	1	12.20	12.75	-1	396	-0.25%
2018/09/05	1	11.50	0	0.00	11.60	1	363	0.28%
2018/09/04	0	0.00	3	11.90	11.95	-3	360	-0.83%
2018/08/31	0	0.00	1	12.20	12.20	-1	357	-0.28%
2018/08/28	0	0.00	1	12.25	12.30	-1	401	-0.25%
2018/08/27	1	12.35	0	0.00	12.35	1	394	0.25%
2018/08/24	0	0.00	1	12.55	12.55	-1	391	-0.26%
2018/08/21	1	12.15	1	12.35	12.15	0	379	0.00%
2018/08/20	3	12.45	0	0.00	12.35	3	365	0.82%
2018/07/18	2	14.90	0	0.00	14.90	2	252	0.79%
2018/06/21	0	0.00	1	15.60	15.55	-1	329	-0.30%
2018/06/13	1	16.60	0	0.00	16.50	1	327	0.31%
2018/06/07	0	0.00	2	16.70	16.55	-2	321	-0.62%
2018/06/06	1	16.75	0	0.00	16.55	1	316	0.32%
2018/06/05	3	16.23	1	16.25	16.80	2	295	0.68%
2018/05/11	1	15.50	0	0.00	15.50	1	310	0.32%
2018/05/03	0	0.00	4	15.75	15.90	-4	341	-1.17%
2018/04/25	0	0.00	4	16.00	16.00	-4	362	-1.10%
2018/04/23	0	16.15	0	0.00	16.20	0	369	0.00%
2018/04/17	0	0.00	2	16.35	16.35	-2	373	-0.54%
2018/04/12	0	0.00	6	17.45	17.35	-6	370	-1.62%
2018/04/11	0	0.00	1	17.60	17.55	-1	379	-0.26%
2018/04/09	2	18.30	0	0.00	17.65	2	386	0.52%
2018/04/03	7	18.89	1	18.80	18.60	6	381	1.57%
2018/04/02	0	0.00	3	17.92	18.35	-3	346	-0.87%
2018/03/31	0	0.00	2	16.80	16.70	-2	321	-0.62%
2018/03/27	0	0.00	2	16.65	16.65	-2	329	-0.61%
2018/03/26	1	16.10	0	0.00	16.10	1	328	0.30%
2018/03/23	2	16.40	0	0.00	16.25	2	328	0.61%
2018/03/21	3	17.03	0	0.00	17.05	3	332	0.90%
2018/03/20	2	17.00	0	0.00	17.10	2	331	0.60%
2018/03/15	0	0.00	1	17.85	17.90	-1	347	-0.29%
2018/03/09	0	0.00	1	17.70	17.70	-1	373	-0.27%
2018/03/07	2	17.53	0	0.00	17.60	2	382	0.52%
2018/03/05	0	0.00	5	17.72	17.60	-5	396	-1.26%
2018/03/02	0	0.00	1	17.25	17.25	-1	396	-0.25%
2018/02/21	0	0.00	1	16.80	16.80	-1	438	-0.23%
2018/02/12	0	0.00	1	16.15	16.15	-1	445	-0.22%
2018/02/07	2	16.50	1	16.40	16.40	1	505	0.20%
2018/02/06	3	16.75	0	0.00	15.95	3	509	0.59%
2018/02/05	1	17.65	0	0.00	17.65	1	524	0.19%
2018/01/29	0	0.00	2	18.80	18.80	-2	559	-0.36%
2018/01/26	1	18.80	0	0.00	18.80	1	565	0.18%
2018/01/24	1	19.20	0	0.00	19.20	1	608	0.16%
2018/01/16	0	0.00	1	19.70	19.70	-1	661	-0.15%
2018/01/12	1	19.40	0	0.00	19.35	1	678	0.15%
2018/01/05	0	0.00	2	19.93	19.90	-2	753	-0.27%
2018/01/03	0	0.00	2	19.73	19.65	-2	788	-0.25%