濱川 (1569)-富邦-台北券商分點個股進出

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

濱川

(1569)

可現股當沖

股價
56.3
漲跌
▲2.0
漲幅
+3.68%
成交量
46,431張
產業
上櫃電腦及週邊類股
158人加入追蹤

立即追蹤
本地時間:14:30(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

濱川 (1569)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/11/20	135.1	52.66	196	52.90	54.30	-60.9	5,593	-1.09%	大買/大賣/
2024/11/19	9	48.35	107	49.37	49.40	-98	5,066	-1.93%	大賣/
2024/11/15	1	43.95	6	44.09	44.10	-5	4,978	-0.10%
2024/11/14	28	44.60	29	43.59	44.70	-1	4,867	-0.02%
2024/11/13	11.1	43.70	8	43.32	43.95	3.1	4,695	0.07%
2024/11/12	5	41.80	8	42.42	42.40	-3	4,550	-0.07%
2024/11/11	28	40.25	4	40.09	39.95	24	4,473	0.54%
2024/11/08	0	0.00	4	43.41	42.90	-4	4,418	-0.09%
2024/11/07	2	42.13	9	41.92	42.50	-7	4,376	-0.16%
2024/11/06	2	41.13	5	41.55	41.55	-3	4,362	-0.07%
2024/11/05	0	0.00	16	41.28	41.10	-16	4,370	-0.37%
2024/11/04	5	39.40	0	0.00	39.30	5	4,380	0.11%
2024/11/01	1.4	36.72	31	37.54	38.30	-29.6	4,394	-0.67%
2024/10/30	41.4	37.86	8.1	38.51	37.00	33.3	4,474	0.74%
2024/10/29	10.2	39.67	5	40.02	39.70	5.2	4,479	0.12%
2024/10/28	12	39.83	9	40.37	40.25	3	4,462	0.07%
2024/10/25	3	41.33	11.2	41.47	41.30	-8.2	4,452	-0.18%
2024/10/24	9	40.49	5	40.99	40.45	4	4,428	0.09%
2024/10/23	18	41.79	35	41.99	41.05	-17	4,392	-0.39%
2024/10/22	17.1	41.49	21	41.23	41.90	-3.9	4,285	-0.09%
2024/10/21	84	40.98	83	40.33	40.00	1	4,165	0.02%
2024/10/18	7.4	39.31	7	38.97	38.75	0.4	4,065	0.01%
2024/10/17	3.2	39.58	3	39.12	38.85	0.2	4,042	0.01%
2024/10/16	10	38.79	51	38.33	38.95	-41	4,054	-1.01%
2024/10/15	26	37.45	1.1	37.65	37.40	24.9	4,093	0.61%
2024/10/14	56	37.29	170	37.54	37.80	-114	4,121	-2.77%	大賣/鉅額交易
2024/10/11	64	38.22	5.1	38.72	38.90	59	4,303	1.37%
2024/10/09	120	39.95	14	40.36	40.10	106	4,468	2.37%	大買/鉅額交易
2024/10/08	18	39.54	29	39.12	40.10	-11	4,521	-0.24%
2024/10/07	44.2	40.19	118	40.61	39.60	-73.8	4,531	-1.63%	大賣/
2024/10/04	34	38.37	35	37.75	37.95	-1	4,527	-0.02%
2024/10/01	48	35.52	82	36.71	36.00	-34	4,355	-0.78%
2024/09/30	77.4	35.94	87	35.94	35.50	-9.7	3,978	-0.24%
2024/09/27	37	32.97	17	32.24	32.80	20	3,679	0.54%
2024/09/26	37	33.93	18	34.10	33.50	19	3,614	0.53%
2024/09/25	51	34.21	16	34.33	34.15	35	3,545	0.99%
2024/09/24	28	34.01	22	33.11	32.80	6	3,433	0.17%
2024/09/23	2	31.40	18	31.82	31.90	-16	3,321	-0.48%
2024/09/20	85	30.74	15	30.14	31.75	70	3,274	2.14%
2024/09/19	3	29.40	1.1	29.23	29.20	1.9	3,176	0.06%
2024/09/18	44	29.01	2.1	28.93	28.70	42	3,150	1.33%
2024/09/16	29.1	28.31	26	28.91	28.95	3.1	3,119	0.10%
2024/09/12	13	25.80	2	25.75	26.55	11	3,041	0.36%
2024/09/11	0	0.00	1	25.80	25.75	-1	3,026	-0.03%
2024/09/10	6	25.71	0	0.00	25.85	6	3,025	0.20%
2024/09/09	0	0.00	1	25.80	26.20	-1	3,017	-0.03%
2024/09/05	0	26.00	1	26.00	25.50	-1	3,011	-0.03%
2024/09/04	11	25.59	3	25.80	25.70	8	3,007	0.27%
2024/09/03	4	27.66	1	27.40	27.25	3	2,973	0.10%
2024/09/02	2	28.50	7	28.67	28.00	-5	2,957	-0.17%
2024/08/30	4	27.74	0	0.00	27.70	4	2,923	0.14%
2024/08/29	2	28.10	0	0.00	27.90	2	2,916	0.07%
2024/08/28	10	29.10	16	29.41	28.65	-6	2,900	-0.21%
2024/08/27	5	28.67	15	28.59	28.75	-10	2,855	-0.35%
2024/08/23	0	0.00	6	27.40	27.40	-6	2,781	-0.22%
2024/08/22	6	27.10	3	27.40	27.30	3	2,773	0.11%
2024/08/21	1	27.40	21	27.33	27.30	-20	2,761	-0.72%
2024/08/20	10	27.13	0	0.00	27.20	10	2,744	0.36%
2024/08/19	26	27.28	5	27.23	27.20	21	2,725	0.77%
2024/08/16	2	27.55	11	27.38	27.15	-9	2,663	-0.34%
2024/08/15	0.1	27.00	1	26.70	26.70	-0.9	2,638	-0.03%
2024/08/14	3	27.30	3	27.07	26.80	0	2,625	0.00%
2024/08/13	1	27.25	0	0.00	27.55	1	2,599	0.04%
2024/08/12	12	28.13	17	28.66	28.00	-5	2,574	-0.19%
2024/08/09	17	28.26	11	28.75	27.80	6	2,537	0.24%
2024/08/08	10	27.68	1	27.85	27.70	9	2,488	0.36%
2024/08/07	4	27.66	1	28.15	27.65	3	2,441	0.12%
2024/08/06	14	26.86	36	26.04	25.90	-22	2,353	-0.93%
2024/08/05	10	28.30	5	28.13	27.90	5	2,259	0.22%
2024/08/02	79	31.02	69	31.07	31.00	10	2,205	0.45%
2024/08/01	32	30.00	49	30.76	30.60	-17	2,064	-0.82%
2024/07/31	6	28.77	0	0.00	28.60	6	1,975	0.30%
2024/07/30	9	28.97	3	28.42	29.50	6	1,962	0.31%
2024/07/29	3	27.27	1	27.15	27.15	2	1,917	0.10%
2024/07/26	1	28.15	0	0.00	27.80	1	1,898	0.05%
2024/07/23	170	28.54	2	28.85	28.05	168	1,877	8.95%	大買/鉅額交易
2024/07/22	1	29.00	0	0.00	28.50	1	1,844	0.05%
2024/07/19	18	30.54	11	31.33	30.25	7	1,800	0.39%
2024/07/18	18	30.70	18	30.63	30.90	0	1,763	0.00%
2024/07/17	65	31.90	69	31.19	31.15	-4	1,728	-0.23%
2024/07/16	83	31.21	5	31.35	31.75	78	1,657	4.71%
2024/07/15	23	31.41	13	31.67	31.65	10	1,548	0.65%
2024/07/12	79	31.74	36	31.52	32.15	43	1,440	2.99%
2024/07/11	56	31.18	13	31.39	30.10	43	1,142	3.76%
2024/07/10	13	29.77	14	29.72	30.85	-1	868	-0.12%
2024/07/09	3	27.77	20.1	27.88	28.15	-17.1	696	-2.45%
2024/07/08	39.1	28.41	32	28.43	27.65	7.1	571	1.24%
2024/07/05	0	0.00	5	25.90	25.90	-5	346	-1.44%
2024/06/26	0	0.00	13	24.84	24.55	-13	289	-4.48%
2024/06/24	2	23.78	0	0.00	23.70	2	263	0.76%
2024/06/21	1	23.95	0	0.00	23.90	1	266	0.37%
2024/06/20	1	23.80	0	0.00	23.85	1	268	0.37%
2024/06/19	2	23.85	0	0.00	23.75	2	267	0.75%
2024/06/11	1	23.70	0	0.00	23.65	1	264	0.38%
2024/06/07	2	24.40	0	0.00	24.35	2	260	0.77%
2024/06/04	0	0.00	8	24.95	24.75	-8	285	-2.80%
2024/06/03	0	0.00	2	24.85	24.85	-2	297	-0.67%
2024/05/30	2	24.20	1	24.25	24.20	1	324	0.31%
2024/05/29	1	24.45	0	0.00	24.35	1	334	0.30%
2024/05/28	4	24.40	0	0.00	24.45	4	340	1.18%
2024/05/23	0	24.90	0	0.00	23.85	0	357	0.00%
2024/05/22	2	23.90	0	0.00	23.95	2	362	0.55%
2024/05/13	6	23.73	0	0.00	23.80	6	375	1.60%
2024/04/30	0	0.00	2	23.90	23.90	-2	414	-0.48%
2024/04/22	0	0.00	1	23.45	23.40	-1	471	-0.21%
2024/04/15	0	0.00	1	24.60	24.45	-1	458	-0.22%
2024/04/09	0	0.00	1	25.05	25.00	-1	506	-0.20%
2024/03/07	1	25.65	16	25.73	25.65	-15	493	-3.04%
2024/03/06	1	25.70	5	25.30	25.70	-4	477	-0.84%
2024/03/05	0	0.00	1.1	25.10	25.10	-1.1	453	-0.23%
2024/03/04	2	24.90	2	24.85	24.85	0	442	0.00%
2024/03/01	0	0.00	4	24.90	25.15	-4	425	-0.94%
2024/02/29	24	24.79	2	24.95	25.00	22	416	5.29%
2024/02/27	5	24.84	4	24.50	24.80	1	399	0.25%
2024/02/26	1	24.10	0	0.00	24.05	1	376	0.27%
2024/02/23	1	24.05	0	0.00	24.05	1	372	0.27%
2024/02/20	0	0.00	0.1	24.15	24.30	-0.1	358	-0.01%
2024/02/16	0	0.00	3	23.75	23.70	-3	351	-0.85%
2024/02/02	0	0.00	10	24.12	23.90	-10	342	-2.92%
2024/01/31	0	0.00	14	24.34	24.25	-14	338	-4.14%
2024/01/30	0	0.00	65	24.25	24.25	-65	333	-19.47%
2024/01/29	2	24.45	2	24.35	24.35	0	330	0.00%
2024/01/26	45	24.77	18	24.71	24.70	27	327	8.25%
2024/01/25	32.1	24.93	0	0.00	24.95	32.1	318	10.06%
2024/01/24	5	25.15	76	25.13	24.90	-71	308	-23.04%
2024/01/23	91	24.77	10	25.15	24.90	81	292	27.72%
2024/01/19	20	23.99	0	0.00	24.00	20	257	7.75%
2024/01/18	0	0.00	25	23.99	23.85	-25	256	-9.73%
2024/01/17	28	24.34	109	24.84	23.80	-81	255	-31.76%	大賣/
2024/01/16	18	24.02	1	24.20	24.10	17	229	7.39%
2024/01/15	90	24.17	2	24.13	24.15	88	226	38.80%
2024/01/09	0	0.00	20	24.08	23.90	-20	217	-9.21%
2024/01/05	3	24.33	1	24.30	24.05	2	211	0.95%
2024/01/04	1	24.75	3	24.83	24.40	-2	204	-0.98%
2024/01/03	2	24.83	8	24.65	24.45	-6	195	-3.07%
2024/01/02	14	24.08	2	24.10	24.15	12	152	7.84%
2023/12/28	0	0.00	7	24.11	24.00	-7	145	-4.80%
2023/12/27	10	24.50	2	23.75	24.45	8	126	6.34%
2023/12/22	0	0.00	16	23.30	23.05	-16	98	-16.19%
2023/12/21	2	23.35	5	23.23	22.95	-3	95	-3.15%
2023/12/06	2	22.70	0	0.00	22.75	2	95	2.10%
2023/12/04	1	22.85	0	0.00	22.95	1	94	1.05%
2023/11/24	0	0.00	10	22.70	22.60	-10	99	-10.10%
2023/11/20	0	0.00	10	22.50	22.55	-10	103	-9.66%
2023/11/09	0	0.00	1	22.75	22.75	-1	154	-0.65%
2023/10/31	1	21.70	0	0.00	21.70	1	183	0.54%
2023/10/25	0	0.00	5	22.75	22.60	-5	199	-2.51%
2023/10/03	16	23.32	0	0.00	23.10	16	223	7.17%
2023/09/21	1	22.40	0	0.00	22.40	1	234	0.43%
2023/09/11	1	21.70	0	0.00	21.70	1	231	0.43%
2023/08/25	0	0.00	7	21.67	21.65	-7	233	-3.00%
2023/08/24	4	21.70	0	0.00	21.65	4	233	1.71%
2023/08/23	4	21.68	0	0.00	21.75	4	232	1.72%
2023/08/22	4	21.88	0	0.00	21.85	4	229	1.74%
2023/08/21	9	22.33	0	0.00	21.95	9	230	3.91%
2023/08/18	5	24.45	8	24.60	24.40	-3	209	-1.43%
2023/08/15	10	24.05	0	0.00	24.05	10	192	5.18%
2023/08/14	1	23.80	0	0.00	23.80	1	190	0.52%
2023/08/10	0	0.00	1	24.30	24.30	-1	186	-0.54%
2023/08/09	1	24.85	0	0.00	24.80	1	179	0.56%
2023/08/07	1	24.85	0	0.00	24.90	1	192	0.52%
2023/07/31	0	0.00	5	25.05	24.75	-5	187	-2.67%
2023/07/28	1	25.00	3	25.05	24.95	-2	182	-1.09%
2023/07/27	0	0.00	7	25.06	25.00	-7	181	-3.86%
2023/07/24	0	0.00	2	24.50	24.65	-2	173	-1.16%
2023/07/20	3	24.50	0	0.00	24.60	3	177	1.69%
2023/07/18	6	24.60	0	0.00	24.45	6	183	3.27%
2023/07/17	6	24.65	0	0.00	24.65	6	188	3.19%
2023/07/12	2	24.55	0	0.00	24.55	2	189	1.06%
2023/07/11	0	0.00	1	24.50	24.35	-1	191	-0.52%
2023/07/03	0	0.00	3	24.35	24.20	-3	202	-1.48%
2023/06/05	0	0.00	2	23.55	23.60	-2	429	-0.47%
2023/05/12	1	22.55	0	0.00	22.50	1	468	0.21%
2023/04/12	0	0.00	1	25.05	25.05	-1	446	-0.22%
2023/04/11	2	24.70	0	0.00	24.95	2	444	0.45%
2023/03/28	1	25.60	0	0.00	25.25	1	433	0.23%
2023/03/27	0	0.00	1	25.95	25.85	-1	413	-0.24%
2023/03/14	10	25.70	4	26.15	25.50	6	354	1.69%
2023/03/06	1	25.10	0	0.00	25.10	1	251	0.40%
2023/02/08	0	0.00	9	23.65	23.75	-9	266	-3.38%
2023/02/06	2	23.65	2	23.60	23.60	0	274	0.00%
2023/02/03	4	23.75	0	0.00	23.70	4	278	1.44%
2023/01/16	0	0.00	1	22.20	22.30	-1	278	-0.36%
2022/12/29	2	21.65	0	0.00	21.80	2	420	0.48%
2022/12/28	1	22.00	0	0.00	22.00	1	464	0.22%
2022/12/26	2	22.30	0	0.00	22.25	2	474	0.42%
2022/12/23	2	22.05	0	0.00	22.15	2	477	0.42%
2022/12/21	2	22.25	0	0.00	22.20	2	490	0.41%
2022/12/20	4	22.36	0	0.00	22.25	4	492	0.81%
2022/12/14	1	23.15	0	0.00	23.50	1	564	0.18%
2022/12/07	1	23.20	0	0.00	23.10	1	655	0.15%
2022/11/14	1	23.35	0	0.00	23.25	1	731	0.14%
2022/11/04	0	0.00	7	22.45	22.70	-7	766	-0.91%
2022/10/28	0	0.00	0.3	21.20	21.25	-0.3	826	-0.04%
2022/10/26	0	0.00	2	21.25	21.00	-2	825	-0.24%
2022/10/25	2	21.48	0	0.00	21.20	2	824	0.24%
2022/10/21	2	21.90	0	0.00	21.95	2	818	0.24%
2022/10/20	5	22.03	0	0.00	22.15	5	816	0.61%
2022/10/17	1	22.40	0	0.00	22.80	1	805	0.12%
2022/10/14	0	0.00	1	23.20	23.00	-1	798	-0.13%
2022/10/13	2	22.55	0	0.00	22.35	2	796	0.25%
2022/10/12	2	23.68	0	0.00	23.70	2	781	0.26%
2022/10/11	4	24.33	0	0.00	24.00	4	776	0.52%
2022/10/06	50	26.34	50	26.85	25.95	0	751	0.00%
2022/10/05	2	25.08	4	25.43	24.90	-2	691	-0.29%
2022/10/03	1	23.30	0	0.00	23.35	1	642	0.16%
2022/09/29	2	23.90	0	0.00	23.75	2	649	0.31%
2022/09/28	1	23.50	0	0.00	23.50	1	649	0.15%
2022/09/27	5	24.93	1	24.90	24.90	4	638	0.63%
2022/09/26	5	24.91	0	0.00	24.40	5	637	0.78%
2022/09/22	0	0.00	1	26.60	26.30	-1	633	-0.16%
2022/09/21	1	26.65	1	27.00	26.30	0	626	0.00%
2022/09/20	31	26.70	32	26.89	26.85	-1	573	-0.17%
2022/09/16	1	26.55	1	26.45	26.35	0	521	0.00%
2022/09/15	2	25.08	0	0.00	25.50	2	492	0.41%
2022/09/14	2	24.68	0	0.00	25.15	2	498	0.40%
2022/09/13	0	0.00	1	25.00	25.15	-1	499	-0.20%
2022/09/12	1	24.90	0	0.00	24.95	1	502	0.20%
2022/09/08	3	24.53	4	24.89	24.65	-1	504	-0.20%
2022/09/07	1	25.50	9	25.48	25.50	-8	496	-1.61%
2022/08/31	1	27.70	0	0.00	27.65	1	507	0.20%
2022/08/29	0	0.00	4	27.39	27.40	-4	521	-0.77%
2022/08/26	2	28.25	2	28.23	27.95	0	524	0.00%
2022/08/25	0	0.00	1	27.65	27.65	-1	516	-0.19%
2022/08/24	0	0.00	2	27.55	27.45	-2	522	-0.38%
2022/08/23	0	0.00	1	27.80	27.80	-1	524	-0.19%
2022/08/22	2	27.28	0	0.00	27.40	2	527	0.38%
2022/08/18	1	27.30	0	0.00	27.40	1	536	0.19%
2022/08/17	0	0.00	2	27.15	27.15	-2	566	-0.35%
2022/08/16	1	26.95	0	0.00	26.90	1	572	0.17%
2022/08/15	0	0.00	1	26.90	26.85	-1	588	-0.17%
2022/08/12	4	26.40	0	0.00	26.30	4	601	0.66%
2022/08/11	9	26.11	44	26.06	26.50	-35	615	-5.68%
2022/08/10	40	27.48	31	27.66	27.40	9	602	1.49%
2022/08/09	65	27.29	36	27.80	27.55	29	599	4.84%
2022/08/05	0	0.00	20	25.43	25.65	-20	566	-3.53%
2022/08/04	9	25.06	0	0.00	24.95	9	597	1.51%
2022/08/01	1	25.60	0	0.00	25.75	1	635	0.16%
2022/07/29	1	25.70	0	0.00	25.70	1	638	0.16%
2022/07/26	2	25.65	2	25.45	25.35	0	646	0.00%
2022/07/21	1	25.40	0	0.00	25.50	1	658	0.15%
2022/07/20	0	0.00	0	26.80	25.40	0	661	0.00%
2022/07/18	0	0.00	2	25.50	25.30	-2	694	-0.29%
2022/07/08	2	24.95	2	25.35	24.70	0	839	0.00%
2022/07/06	2	23.48	0	0.00	22.95	2	990	0.20%
2022/07/01	6.2	23.29	0	0.00	23.15	6.2	1,184	0.52%
2022/06/30	6	24.54	1	24.40	24.20	5	1,183	0.42%
2022/06/23	2	25.17	0	0.00	25.05	2	1,191	0.17%
2022/06/22	0	0.00	16	25.58	25.30	-16	1,190	-1.34%
2022/06/21	1	26.15	0	0.00	26.25	1	1,181	0.08%
2022/06/20	0	0.00	1	25.80	25.80	-1	1,181	-0.08%
2022/06/16	4	27.15	0	0.00	26.50	4	1,179	0.34%
2022/06/15	0	0.00	5	27.50	27.20	-5	1,172	-0.43%
2022/06/13	1	27.40	0	0.00	27.45	1	1,164	0.09%
2022/06/09	1	28.40	0	0.00	28.45	1	1,151	0.09%
2022/06/08	0	0.00	3	28.17	28.50	-3	1,139	-0.26%
2022/05/30	0.2	28.20	5	28.20	28.40	-4.8	1,080	-0.45%
2022/05/27	0	0.00	2	27.90	27.85	-2	1,065	-0.19%
2022/05/25	0	0.00	4	28.24	28.25	-4	1,041	-0.38%
2022/05/24	0	0.00	1	28.10	27.35	-1	1,006	-0.10%
2022/05/23	0	0.00	10	28.17	27.70	-10	991	-1.01%
2022/05/20	1	27.50	7	27.52	27.55	-6	964	-0.62%
2022/05/19	0	0.00	3	27.32	27.95	-3	939	-0.32%
2022/05/18	0	0.00	3	26.98	26.95	-3	916	-0.33%
2022/05/17	10	26.60	10	26.60	26.60	0	906	0.00%
2022/05/13	1	25.80	0	0.00	25.90	1	877	0.11%
2022/05/12	12	26.25	0	0.00	25.80	12	871	1.38%
2022/05/06	8	26.89	0	0.00	26.80	8	785	1.02%
2022/05/05	0	0.00	4	26.78	26.55	-4	778	-0.51%
2022/05/03	0	0.00	10	26.00	26.25	-10	765	-1.31%
2022/04/28	1	25.95	0	0.00	26.05	1	764	0.13%
2022/04/27	11	25.31	1	25.10	25.60	10	758	1.32%
2022/04/26	5	25.79	0	0.00	25.55	5	749	0.67%
2022/04/25	7	25.15	2	25.23	25.15	5	745	0.67%
2022/04/22	3	26.80	10	26.77	26.65	-7	727	-0.96%
2022/04/21	0	0.00	3	26.75	27.00	-3	711	-0.42%
2022/04/20	1	26.20	14	26.20	26.40	-13	704	-1.85%
2022/04/19	3	26.68	2	26.93	26.40	1	692	0.14%
2022/04/18	14	26.65	0	0.00	26.70	14	685	2.04%
2022/04/15	18	27.01	3	27.53	26.55	15	675	2.22%
2022/04/14	4	28.60	6	29.13	28.30	-2	613	-0.33%
2022/04/13	20	28.75	2	29.33	28.85	18	572	3.15%
2022/04/12	0	0.00	8	28.61	28.75	-8	503	-1.59%
2022/04/11	17	28.66	17	28.86	28.10	0	414	0.00%
2022/04/08	4	27.34	1	27.70	27.70	3	277	1.08%
2022/04/07	0	0.00	1	25.80	25.20	-1	223	-0.45%
2022/04/01	1	25.75	0	0.00	25.70	1	217	0.46%
2022/03/31	5	25.05	0	0.00	25.05	5	215	2.33%
2022/03/30	1	25.35	10	25.05	25.05	-9	215	-4.17%
2022/03/28	1	25.25	0	0.00	25.20	1	211	0.47%
2022/03/22	9	24.95	1	24.60	24.60	8	200	4.00%
2022/03/21	1	24.10	0	0.00	24.00	1	189	0.53%
2022/03/16	0	0.00	1	23.05	23.05	-1	186	-0.54%
2022/03/14	0	0.00	2	23.58	23.60	-2	200	-1.00%
2022/03/11	0	0.00	2	23.30	23.40	-2	202	-0.99%
2022/03/10	0	0.00	4	23.30	23.35	-4	201	-1.99%
2022/03/09	0	0.00	5	22.60	22.70	-5	203	-2.46%
2022/03/08	0	0.00	4	22.40	22.50	-4	205	-1.94%
2022/03/04	0	0.00	1.1	23.11	22.95	-1.1	207	-0.52%
2022/03/01	4	23.01	0	0.00	22.95	4	215	1.86%
2022/02/22	2	23.00	0	0.00	22.85	2	214	0.93%
2022/02/18	0	0.00	6	23.51	23.50	-6	221	-2.70%
2022/02/17	1	23.35	0	0.00	23.50	1	225	0.44%
2022/02/16	0	0.00	15	23.36	23.45	-15	223	-6.70%
2022/02/15	1	22.85	0	0.00	22.80	1	225	0.44%
2022/02/10	1	23.35	0	0.00	23.35	1	230	0.43%
2022/01/20	0	0.00	10	23.03	23.20	-10	232	-4.30%
2022/01/14	0	0.00	1	22.95	23.10	-1	233	-0.43%
2022/01/13	1	23.30	0	0.00	23.25	1	236	0.42%
2022/01/10	1	24.10	0	0.00	23.95	1	233	0.43%
2022/01/07	1	24.85	0	0.00	24.65	1	227	0.44%
2022/01/05	0	0.00	1	25.30	25.30	-1	225	-0.44%
2021/12/27	0	0.00	1	25.20	25.25	-1	240	-0.42%
2021/12/13	0	0.00	1	25.25	25.45	-1	254	-0.39%
2021/12/09	0	0.00	1	25.55	25.35	-1	250	-0.40%
2021/12/03	0	0.00	1	25.10	25.10	-1	240	-0.42%
2021/11/23	1	24.85	2	24.83	24.95	-1	236	-0.42%
2021/11/18	0	0.00	3	25.45	25.50	-3	241	-1.24%
2021/11/17	1	25.25	0	0.00	25.30	1	239	0.42%
2021/11/16	0	0.00	1	24.85	25.05	-1	237	-0.42%
2021/11/15	0	0.00	2	24.95	24.85	-2	238	-0.84%
2021/11/11	5	25.00	0	0.00	25.00	5	248	2.01%
2021/11/10	1	24.90	0	0.00	24.95	1	255	0.39%
2021/11/09	0	0.00	1	24.85	24.90	-1	262	-0.38%
2021/11/08	0	0.00	1	24.40	24.75	-1	263	-0.38%
2021/11/05	0	0.00	2	24.50	24.45	-2	277	-0.72%
2021/11/03	0	0.00	3	24.23	24.20	-3	292	-1.03%
2021/11/02	0	0.00	3	25.02	24.30	-3	300	-1.00%
2021/10/25	0	0.00	3	23.73	23.80	-3	350	-0.86%
2021/10/20	0	0.00	20	23.80	23.70	-20	449	-4.45%
2021/10/14	10	22.10	0	0.00	22.25	10	881	1.13%
2021/10/13	3	22.25	0	0.00	22.05	3	897	0.33%
2021/10/12	3	22.85	0	0.00	22.75	3	924	0.32%
2021/10/06	7	22.50	0	0.00	22.60	7	1,220	0.57%
2021/10/04	2	23.10	0	0.00	22.70	2	1,228	0.16%
2021/10/01	2	26.50	0	0.00	25.95	2	1,217	0.16%
2021/09/24	1	26.35	0	0.00	26.35	1	1,223	0.08%
2021/09/23	1	25.90	0	0.00	25.90	1	1,227	0.08%
2021/09/08	0	0.00	8	25.68	25.45	-8	1,278	-0.63%
2021/09/03	20	26.50	20	26.63	26.75	0	1,283	0.00%
2021/09/02	0	0.00	1	26.40	26.05	-1	1,282	-0.08%
2021/09/01	0	0.00	9	26.21	26.35	-9	1,284	-0.70%
2021/08/31	0	0.00	10	25.75	25.70	-10	1,288	-0.78%
2021/08/26	0	0.00	1	25.65	25.40	-1	1,301	-0.08%
2021/08/24	1	24.95	0	0.00	24.95	1	1,321	0.08%
2021/08/20	1	24.60	2	24.35	24.60	-1	1,341	-0.07%
2021/08/19	10	24.60	0	0.00	24.65	10	1,345	0.74%
2021/08/18	0	0.00	6	24.15	25.50	-6	1,342	-0.45%
2021/08/16	11	24.81	0	0.00	25.05	11	1,344	0.82%
2021/08/13	3	25.95	0	0.00	25.80	3	1,340	0.22%
2021/08/12	1	26.20	0	0.00	26.40	1	1,337	0.07%
2021/08/11	1	26.60	0	0.00	26.15	1	1,344	0.07%
2021/08/10	2	27.23	0	0.00	26.90	2	1,342	0.15%
2021/08/09	2	27.70	2	27.98	27.70	0	1,352	0.00%
2021/08/06	1	27.70	0	0.00	27.75	1	1,363	0.07%
2021/08/05	2	28.25	0	0.00	28.15	2	1,375	0.15%
2021/08/04	1	28.65	0	0.00	28.65	1	1,408	0.07%
2021/08/03	2	28.93	1	28.80	28.90	1	1,457	0.07%
2021/08/02	1	28.55	0	0.00	28.45	1	1,503	0.07%
2021/07/29	0	0.00	4	28.79	28.40	-4	1,512	-0.26%
2021/07/28	4	28.34	3	28.68	27.95	1	1,510	0.07%
2021/07/27	6	29.93	15	29.84	29.55	-9	1,537	-0.59%
2021/07/26	6	30.88	43	30.85	30.75	-37	1,612	-2.29%
2021/07/23	86	31.40	16	31.38	31.60	70	1,699	4.12%
2021/07/22	6	30.23	16	30.65	31.05	-10	1,874	-0.53%
2021/07/21	0	0.00	2	28.25	28.25	-2	1,849	-0.11%
2021/07/19	12	28.84	0	0.00	28.85	12	2,095	0.57%
2021/07/16	15	28.48	2	28.70	29.40	13	2,101	0.62%
2021/07/15	12	28.90	10.5	29.28	29.00	1.5	2,083	0.07%
2021/07/14	25.5	29.18	11	28.83	29.45	14.5	2,009	0.72%
2021/07/13	1	27.60	0	0.00	26.95	1	1,850	0.05%
2021/07/12	1	26.00	4	26.00	25.90	-3	1,810	-0.17%
2021/07/07	1	25.60	0	0.00	25.40	1	1,839	0.05%
2021/07/06	1	25.65	0	0.00	25.30	1	1,881	0.05%
2021/07/01	2	25.40	0	0.00	25.15	2	2,054	0.10%
2021/06/30	1	25.35	0	0.00	25.60	1	2,117	0.05%
2021/06/29	1	25.45	0	0.00	25.50	1	2,131	0.05%
2021/06/24	0	0.00	1	25.55	25.45	-1	2,151	-0.05%
2021/06/21	0	0.00	5	25.16	24.95	-5	2,221	-0.23%
2021/06/07	1	25.70	0	0.00	25.70	1	2,389	0.04%
2021/06/04	0	0.00	1	26.25	25.85	-1	2,391	-0.04%
2021/06/02	1	26.45	0	0.00	26.05	1	2,406	0.04%
2021/06/01	1	26.80	1	26.55	26.60	0	2,402	0.00%
2021/05/28	0	0.00	1	25.70	25.75	-1	2,389	-0.04%
2021/05/27	3	25.32	0	0.00	25.50	3	2,400	0.12%
2021/05/21	2	24.43	0	0.00	24.60	2	2,447	0.08%
2021/05/20	1	24.45	0	0.00	24.35	1	2,470	0.04%
2021/05/19	1	24.35	0	0.00	24.85	1	2,482	0.04%
2021/05/18	2	23.95	1	24.75	24.80	1	2,487	0.04%
2021/05/17	1	22.90	3	23.30	23.30	-2	2,485	-0.08%
2021/05/13	0	0.00	2	23.98	24.40	-2	2,453	-0.08%
2021/05/11	4	26.05	0	0.00	25.50	4	2,398	0.17%
2021/05/10	4	27.95	4	27.63	27.55	0	2,347	0.00%
2021/05/06	4	28.88	4	29.25	28.90	0	2,306	0.00%
2021/05/04	2	28.35	14	29.75	28.60	-12	2,293	-0.52%
2021/05/03	12	31.05	23	30.21	30.05	-11	2,238	-0.49%
2021/04/29	40	33.07	31	33.51	33.20	9	2,142	0.42%
2021/04/28	32	34.20	22	34.45	34.30	10	2,026	0.49%
2021/04/27	3	31.37	51.1	32.41	32.50	-48.1	1,641	-2.93%
2021/04/26	2	31.15	123	30.91	31.20	-121	1,502	-8.05%	大賣/鉅額交易
2021/04/23	182	30.59	57	30.48	30.35	125	1,393	8.97%	大買/鉅額交易
2021/04/22	0	29.40	0	0.00	29.40	0	1,247	0.00%
2021/04/20	7	29.57	0	0.00	29.55	7	1,239	0.56%
2021/04/19	1	29.45	2	29.58	29.80	-1	1,243	-0.08%
2021/04/15	0.3	29.20	0	0.00	29.20	0.3	1,242	0.02%
2021/04/14	5	29.30	0	0.00	29.10	5	1,242	0.40%
2021/04/13	5.2	29.59	5	29.85	29.35	0.2	1,253	0.01%
2021/04/12	17	29.83	37	29.78	29.55	-20	1,243	-1.61%
2021/04/09	8	30.13	68	30.11	30.20	-60	1,213	-4.95%
2021/04/08	126	30.36	8	30.44	30.20	118	1,192	9.90%	大買/鉅額交易
2021/04/07	10	32.80	8	32.64	32.45	2	1,095	0.18%
2021/04/06	19	32.19	4	32.15	32.30	15	1,041	1.44%
2021/03/31	0	0.00	20	30.88	30.75	-20	967	-2.07%
2021/03/30	0	0.00	2	30.65	30.55	-2	963	-0.21%
2021/03/29	2.3	30.55	0	0.00	30.55	2.3	963	0.24%
2021/03/26	0	0.00	8	31.60	30.65	-8	957	-0.84%
2021/03/25	0	0.00	2	31.35	31.10	-2	907	-0.22%
2021/03/24	9	31.28	0	0.00	31.35	9	897	1.00%
2021/03/23	1	31.40	11	31.50	31.40	-10	892	-1.12%
2021/03/22	1	31.30	55	31.84	32.05	-54	865	-6.24%
2021/03/19	0	0.00	1	31.20	31.25	-1	837	-0.12%
2021/03/18	2	31.20	59	31.97	31.45	-57	824	-6.91%
2021/03/16	0	0.00	1	30.10	30.25	-1	803	-0.12%
2021/03/11	0	0.00	2	29.40	29.55	-2	907	-0.22%
2021/03/10	1.1	29.45	0	0.00	28.90	1.1	940	0.12%
2021/03/09	0.1	29.20	10	29.12	29.20	-9.9	973	-1.02%
2021/03/05	6	30.10	0	0.00	30.15	6	1,032	0.58%
2021/03/02	0	0.00	1	30.80	30.00	-1	1,131	-0.09%
2021/02/26	0	0.00	19	29.96	30.45	-19	1,144	-1.66%
2021/02/25	4	30.35	0	0.00	30.15	4	1,180	0.34%
2021/02/24	5	29.80	26	30.05	29.65	-21	1,211	-1.73%
2021/02/23	4	29.95	0	0.00	29.90	4	1,248	0.32%
2021/02/22	30	29.89	10	29.90	30.00	20	1,345	1.49%
2021/02/19	10	29.40	3	29.20	29.45	7	1,496	0.47%
2021/02/18	1	28.90	26	28.82	28.90	-25	1,713	-1.46%
2021/01/29	1	28.20	0	0.00	27.40	1	1,950	0.05%
2021/01/27	2	27.70	10	27.70	27.70	-8	1,955	-0.41%
2021/01/26	0.1	27.40	1	27.40	27.40	-0.9	1,949	-0.05%
2021/01/25	2	26.65	2	26.60	27.30	0	1,949	0.00%
2021/01/22	2	26.03	0	0.00	26.25	2	1,947	0.10%
2021/01/21	2	26.68	0	0.00	26.40	2	1,945	0.10%
2021/01/20	1	26.40	0	0.00	26.35	1	1,948	0.05%
2021/01/14	0	0.00	6	28.28	28.65	-6	1,973	-0.30%
2021/01/13	0	0.00	26	28.10	28.10	-26	2,002	-1.30%
2021/01/12	16.2	28.27	0	0.00	28.05	16.2	2,018	0.80%
2021/01/08	0	0.00	1	28.50	28.50	-1	2,058	-0.05%
2021/01/07	10	28.70	22	28.36	28.70	-12	2,052	-0.58%
2021/01/06	12	28.50	3	28.62	28.35	9	2,051	0.44%
2021/01/05	10	29.15	0	0.00	29.15	10	2,032	0.49%
2021/01/04	10.3	28.81	20	29.10	29.10	-9.7	2,037	-0.47%
2020/12/31	0	0.00	2	28.70	28.50	-2	2,034	-0.10%
2020/12/30	1.5	28.55	0	0.00	28.50	1.5	2,035	0.07%
2020/12/29	0	0.00	3	28.43	28.50	-3	2,044	-0.15%
2020/12/28	20	28.35	0	0.00	28.40	20	2,042	0.98%
2020/12/25	2	28.53	1	28.80	28.50	1	2,038	0.05%
2020/12/24	1	28.45	0	0.00	28.45	1	2,036	0.05%
2020/12/23	1	28.20	4	27.89	28.15	-3	2,037	-0.15%
2020/12/22	1	28.70	6	28.41	28.05	-5	2,054	-0.24%
2020/12/21	0	0.00	3	28.65	28.50	-3	2,070	-0.14%
2020/12/17	4	28.71	2	29.05	28.70	2	2,088	0.10%
2020/12/14	3	28.85	1	28.85	28.85	2	2,107	0.09%
2020/12/11	4	28.90	3	28.50	28.65	1	2,113	0.05%
2020/12/10	12	28.80	1	29.10	28.50	11	2,102	0.52%
2020/12/09	2	29.43	1	29.30	29.30	1	2,078	0.05%
2020/12/08	50	29.62	3	29.50	29.35	47	2,102	2.24%
2020/12/07	31	30.95	3	30.90	30.60	28	2,070	1.35%
2020/12/04	14	31.79	4	31.61	31.55	10	2,052	0.49%
2020/12/03	6	32.21	5	32.20	32.00	1	2,061	0.05%
2020/12/02	7	32.41	3	32.42	31.90	4	2,053	0.19%
2020/12/01	4	31.80	10	31.87	31.80	-6	2,036	-0.29%
2020/11/30	9	31.91	7	31.90	31.80	2	2,053	0.10%
2020/11/27	4	32.01	3	31.90	31.95	1	2,066	0.05%
2020/11/26	11	31.62	8	31.47	32.00	3	2,099	0.14%
2020/11/25	1	31.05	12	30.86	31.10	-11	2,161	-0.51%
2020/11/24	23	30.83	0	0.00	30.65	23	2,207	1.04%
2020/11/23	21	31.63	0	0.00	31.45	21	2,234	0.94%
2020/11/20	0	0.00	2	31.83	31.65	-2	2,234	-0.09%
2020/11/19	31	31.75	9	31.91	31.50	22	2,313	0.95%
2020/11/18	21	32.83	30.1	32.80	32.50	-9.1	2,245	-0.40%
2020/11/17	38.1	32.11	26	32.60	32.85	12.1	2,142	0.56%
2020/11/16	14	31.14	27	30.58	31.35	-13	2,068	-0.63%
2020/11/13	0	0.00	1	29.05	29.00	-1	2,253	-0.04%
2020/11/12	39	28.95	21	28.65	28.80	18	2,390	0.75%
2020/11/09	3	28.68	2	28.50	28.50	1	2,969	0.03%
2020/11/06	0	0.00	8	28.90	28.55	-8	3,144	-0.25%
2020/11/05	0	0.00	2	28.60	28.80	-2	3,151	-0.06%
2020/10/29	1	26.60	0	0.00	26.85	1	3,290	0.03%
2020/10/28	1	27.40	0	0.00	26.90	1	3,298	0.03%
2020/10/27	2	27.28	0	0.00	27.30	2	3,309	0.06%
2020/10/26	6	28.18	0	0.00	27.75	6	3,301	0.18%
2020/10/23	5	28.89	6	29.18	28.60	-1	3,296	-0.03%
2020/10/22	4	28.35	0	0.00	28.20	4	3,281	0.12%
2020/10/21	2	28.80	2	29.30	28.80	0	3,290	0.00%
2020/10/19	0	0.00	5	28.00	28.25	-5	3,264	-0.15%
2020/10/16	1	28.25	9	28.87	27.90	-8	3,268	-0.24%
2020/10/15	0	0.00	1	27.80	27.80	-1	3,232	-0.03%
2020/10/14	1	27.80	9	27.30	27.70	-8	3,242	-0.25%
2020/10/13	2	27.35	37	27.46	27.30	-35	3,261	-1.07%
2020/10/12	2	27.15	5	27.75	26.75	-3	3,402	-0.09%
2020/10/08	0	0.00	4	27.80	27.80	-4	3,403	-0.12%
2020/10/07	10	27.98	5	27.90	28.15	5	3,408	0.15%
2020/10/06	34	27.52	3	27.55	28.00	31	3,423	0.91%
2020/10/05	5	26.76	0	0.00	27.15	5	3,451	0.14%
2020/09/28	8	26.41	1	26.60	26.80	7	3,626	0.19%
2020/09/25	2	25.40	7	26.49	25.75	-5	3,737	-0.13%
2020/09/24	3	27.03	1	27.50	26.75	2	3,828	0.05%
2020/09/23	5	28.01	4	28.20	28.00	1	3,954	0.03%
2020/09/22	3	27.50	3	27.85	27.90	0	4,100	0.00%
2020/09/21	1	28.60	5	29.11	28.55	-4	4,097	-0.10%
2020/09/18	4	29.70	4	29.54	29.30	0	4,101	0.00%
2020/09/17	7	30.21	0	0.00	29.60	7	4,108	0.17%
2020/09/14	0	0.00	1	29.25	29.40	-1	4,125	-0.02%
2020/09/11	2	29.10	1	29.20	28.70	1	4,152	0.02%
2020/09/10	0	0.00	1	30.15	29.95	-1	4,170	-0.02%
2020/09/09	1	30.90	25	30.70	30.80	-24	4,163	-0.58%
2020/09/08	64	31.93	50	31.20	31.40	14	4,156	0.34%
2020/09/07	8	31.37	1	30.60	30.85	7	4,132	0.17%
2020/09/04	2	31.00	10	30.81	31.80	-8	4,143	-0.19%
2020/09/03	15	31.82	17	32.38	31.70	-2	4,137	-0.05%
2020/09/02	38	32.60	22	32.38	32.40	16	4,122	0.39%
2020/09/01	13	32.58	25	32.44	32.25	-12	4,202	-0.29%
2020/08/31	39	32.72	25	32.77	32.75	14	4,263	0.33%
2020/08/28	3	32.02	3.5	31.99	31.80	-0.5	4,170	-0.01%
2020/08/27	0	0.00	1	31.80	31.80	-1	4,123	-0.02%
2020/08/26	0	0.00	4	30.75	30.65	-4	4,065	-0.10%
2020/08/25	22	31.16	7	31.39	31.20	15	4,028	0.37%
2020/08/24	1	29.75	0	0.00	30.00	1	3,962	0.03%
2020/08/21	6	29.65	20	29.73	30.30	-14	3,952	-0.35%
2020/08/20	22	29.73	211	30.04	28.80	-189	3,926	-4.81%	大賣/鉅額交易
2020/08/19	266.5	31.55	326	33.84	30.40	-59.5	3,875	-1.54%	大買/大賣/
2020/08/18	71.5	32.15	95	32.67	32.30	-23.5	3,549	-0.66%
2020/08/17	407	33.24	136	33.63	33.85	271	3,411	7.94%	大買/大賣/鉅額交易
2020/08/14	67.5	29.74	51.6	30.06	31.05	15.9	3,099	0.51%
2020/08/13	33	28.76	46	28.93	28.25	-13	2,975	-0.44%
2020/08/12	47	28.59	59	28.78	29.10	-12	2,865	-0.42%
2020/08/11	0	0.00	7	27.11	26.50	-7	2,688	-0.26%
2020/08/10	11	26.99	24	26.98	27.20	-13	2,699	-0.48%
2020/08/07	0	0.00	1	26.85	26.95	-1	2,682	-0.04%
2020/08/06	34	26.80	2	26.85	27.00	32	2,780	1.15%
2020/08/05	0	0.00	8	25.80	26.20	-8	2,725	-0.29%
2020/08/03	1	26.30	0	0.00	25.95	1	2,785	0.04%
2020/07/30	1	24.90	0	0.00	25.25	1	2,798	0.04%
2020/07/29	10	23.86	2	24.05	24.50	8	2,822	0.28%
2020/07/28	0	0.00	0	23.50	23.50	0	2,849	0.00%
2020/07/27	2	23.80	0.3	23.80	23.80	1.7	2,854	0.06%
2020/07/23	0	0.00	58	25.46	25.30	-58	2,864	-2.03%
2020/07/22	0	0.00	3	25.65	25.60	-3	2,897	-0.10%
2020/07/21	0	0.00	0	25.55	25.50	0	2,963	0.00%
2020/07/17	16	25.93	0	0.00	25.55	16	3,144	0.51%
2020/07/16	21	26.11	1	27.00	26.05	20	3,143	0.64%
2020/07/14	0	0.00	31	25.97	25.60	-31	3,014	-1.03%
2020/07/13	2	26.40	2	26.35	26.25	0	3,010	0.00%
2020/07/10	51	26.48	2	25.40	25.40	49	3,028	1.62%
2020/07/09	25	26.86	10	27.08	26.45	15	3,005	0.50%
2020/07/08	25	27.11	5	27.22	27.00	20	2,973	0.67%
2020/07/07	22	28.70	124	28.41	28.35	-102	2,952	-3.45%	大賣/鉅額交易
2020/07/06	11	30.37	9	29.99	29.45	2	2,915	0.07%
2020/07/03	7	29.10	29	28.85	29.75	-22	2,847	-0.77%
2020/07/02	10	28.58	8	29.03	29.30	2	2,761	0.07%
2020/07/01	145	27.09	8	27.33	27.25	137	2,628	5.21%	大買/鉅額交易
2020/06/30	0	0.00	1	26.10	26.00	-1	2,491	-0.04%
2020/06/29	1	25.20	0	0.00	25.20	1	2,502	0.04%
2020/06/24	1	26.25	1	26.15	26.15	0	2,486	0.00%
2020/06/22	2	26.30	3	26.30	26.05	-1	2,473	-0.04%
2020/06/19	10	26.20	20	25.93	25.80	-10	2,448	-0.41%
2020/06/18	10	25.60	10	25.70	26.00	0	2,429	0.00%
2020/06/17	1	25.30	10	26.00	25.20	-9	2,394	-0.38%
2020/06/15	0	0.00	3	23.45	23.80	-3	2,326	-0.13%
2020/06/12	1	23.00	5	22.65	23.30	-4	2,323	-0.17%
2020/06/11	1	24.85	6	24.08	23.75	-5	2,305	-0.22%
2020/06/10	2	25.45	6	25.15	25.25	-4	2,281	-0.18%
2020/06/09	27	25.19	1	25.35	25.20	26	2,270	1.15%
2020/06/08	18	27.04	33	26.49	25.80	-15	2,253	-0.67%
2020/06/05	12	26.00	30.2	25.83	26.25	-18.2	2,140	-0.85%
2020/06/04	0	0.00	87	25.34	25.15	-87	2,085	-4.17%
2020/06/03	2	24.95	44	25.03	25.10	-42	2,067	-2.03%
2020/06/02	22	25.25	0	0.00	25.00	22	2,046	1.07%
2020/06/01	16	25.85	25	25.74	25.75	-9	2,108	-0.43%
2020/05/29	31	25.98	25	25.99	25.45	6	2,095	0.29%
2020/05/28	3	25.40	34	26.04	25.10	-31	2,035	-1.52%
2020/05/27	53	25.82	17	26.06	25.60	36	2,008	1.79%
2020/05/26	35	25.49	7	26.13	26.30	28	1,962	1.43%
2020/05/25	204	24.04	17	23.86	24.20	187	1,861	10.05%	大買/鉅額交易
2020/05/22	34	23.65	0	0.00	23.45	34	1,849	1.84%
2020/05/21	127	23.99	6	23.95	24.05	121	1,843	6.56%	大買/鉅額交易
2020/05/20	13	23.82	69	24.34	23.50	-56	1,836	-3.05%
2020/05/19	0	0.00	50	24.01	23.90	-50	1,760	-2.84%
2020/05/18	30	23.77	6	24.53	23.50	24	1,744	1.38%
2020/05/15	1	24.00	5	22.95	24.10	-4	1,732	-0.23%
2020/05/14	5	24.60	10	23.78	23.50	-5	1,719	-0.29%
2020/05/13	13	24.54	35	24.58	24.70	-22	1,697	-1.30%
2020/05/12	43	24.47	0	0.00	24.00	43	1,600	2.69%
2020/05/11	10	24.67	0	0.00	24.75	10	1,611	0.62%
2020/05/08	31	26.01	20	25.44	24.35	11	1,592	0.69%
2020/05/07	0	0.00	11	25.60	25.50	-11	1,546	-0.71%
2020/05/06	16	26.03	21	26.09	25.60	-5	1,532	-0.33%
2020/05/05	14	25.32	16	25.50	25.90	-2	1,514	-0.13%
2020/05/04	8	25.38	27	25.10	25.00	-19	1,501	-1.27%
2020/04/30	5	24.47	31.8	24.36	24.50	-26.8	1,493	-1.80%
2020/04/29	8	24.16	5	24.28	24.15	3	1,499	0.20%
2020/04/28	5	24.11	51.1	24.03	23.95	-46.1	1,502	-3.07%
2020/04/27	32	24.49	6	24.53	24.70	26	1,476	1.76%
2020/04/24	18	23.93	16	23.84	23.70	2	1,430	0.14%
2020/04/23	48	22.59	38	22.53	23.30	10	1,350	0.74%
2020/04/22	34.1	22.15	25	21.54	21.90	9.1	1,255	0.73%
2020/04/21	1	20.35	0	0.00	20.40	1	1,152	0.09%
2020/04/17	1	20.30	3	20.13	20.40	-2	1,113	-0.18%
2020/04/16	3	19.80	1	19.70	19.90	2	1,091	0.18%
2020/04/15	18	19.94	25	19.79	19.60	-7	1,082	-0.65%
2020/04/14	3	19.20	16	19.19	19.15	-13	1,052	-1.24%
2020/04/13	4	19.66	3	19.40	19.00	1	1,044	0.10%
2020/04/10	4	19.39	1	19.00	19.20	3	1,031	0.29%
2020/04/09	7	18.67	2	18.30	18.60	5	982	0.51%
2020/04/08	3	18.78	2	18.80	18.80	1	968	0.10%
2020/04/07	75	16.70	106	16.73	17.70	-31	923	-3.36%	大賣/
2020/04/06	103	15.51	0	0.00	16.20	103	905	11.38%	大買/鉅額交易
2020/04/01	20	14.94	0	0.00	14.90	20	901	2.22%
2020/03/31	57	14.05	25	14.67	14.95	32	887	3.61%
2020/03/30	10	13.34	15	13.48	13.60	-5	876	-0.57%
2020/03/27	7	14.10	0	0.00	13.85	7	910	0.77%
2020/03/26	0	0.00	7	13.19	13.45	-7	906	-0.77%
2020/03/23	8	11.74	4	11.48	11.55	4	907	0.44%
2020/03/18	2	12.80	1	12.75	12.55	1	902	0.11%
2020/03/16	1	14.50	7	14.01	13.30	-6	892	-0.67%
2020/03/13	4	14.40	0	0.00	14.40	4	885	0.45%
2020/03/12	12	16.00	1	17.45	15.95	11	888	1.24%
2020/03/10	25	18.39	5	18.00	17.95	20	876	2.28%
2020/03/09	6	17.99	5	18.23	17.95	1	810	0.12%
2020/03/06	0.1	18.70	0	0.00	18.75	0.1	827	0.01%
2020/03/05	5	20.00	2.2	20.02	19.25	2.9	840	0.34%
2020/03/03	0	0.00	6	18.58	18.70	-6	889	-0.67%
2020/03/02	6	17.50	0	0.00	18.05	6	910	0.66%
2020/02/26	1.1	18.70	4	18.94	18.65	-2.9	978	-0.30%
2020/02/25	5	18.81	5	18.96	19.15	0	1,012	0.00%
2020/02/24	3	19.10	0	0.00	19.20	3	1,223	0.25%
2020/02/21	1	19.80	0	0.00	19.60	1	1,279	0.08%
2020/02/19	2	19.50	0	0.00	19.55	2	1,333	0.15%
2020/02/17	3	19.75	0	0.00	19.40	3	1,431	0.21%
2020/02/14	0	0.00	1	19.70	19.70	-1	1,525	-0.07%
2020/02/13	1.1	20.23	0	0.00	19.80	1.1	1,689	0.06%
2020/02/12	1	20.00	10	18.82	20.15	-9	1,833	-0.49%
2020/02/11	7	18.14	0	0.00	18.35	7	1,835	0.38%
2020/02/06	3	18.63	0	0.00	18.55	3	2,152	0.14%
2020/02/05	3	18.72	1	18.25	18.55	2	2,141	0.09%
2020/02/04	1	18.60	0	0.00	18.90	1	2,126	0.05%
2020/02/03	13.1	17.15	0	0.00	17.20	13.1	2,101	0.62%
2020/01/31	5.1	19.00	3	19.10	19.05	2.1	2,113	0.10%
2020/01/30	19	21.00	0	0.00	20.95	19	2,112	0.90%
2020/01/17	0.1	23.50	5	23.50	23.40	-5	2,107	-0.23%
2020/01/14	0.1	23.50	0	0.00	23.40	0.1	2,111	0.00%
2020/01/13	5	23.50	0	0.00	23.65	5	2,117	0.24%
2020/01/08	12.1	22.90	0	0.00	22.90	12.1	2,233	0.54%
2020/01/07	6.1	24.13	1	23.95	23.90	5.1	2,225	0.23%
2020/01/06	4	24.90	0	0.00	24.80	4	2,219	0.18%
2020/01/03	2	26.18	0	0.00	25.50	2	2,215	0.09%
2019/12/31	0	0.00	30	25.69	25.75	-30	2,213	-1.36%
2019/12/30	0	25.55	67	25.51	25.55	-67	2,212	-3.03%
2019/12/27	21	26.22	2	26.15	26.25	19	2,204	0.86%
2019/12/26	0	26.00	7	26.21	25.95	-7	2,195	-0.32%
2019/12/25	3	26.35	70	26.29	26.25	-67	2,199	-3.05%
2019/12/24	48	25.92	3	26.18	26.40	45	2,184	2.06%
2019/12/23	15	25.14	0	0.00	25.10	15	2,151	0.70%
2019/12/19	0	0.00	2	25.80	25.70	-2	2,175	-0.09%
2019/12/18	4	25.99	20	25.95	25.95	-16	2,185	-0.73%
2019/12/16	20	25.83	71	25.76	25.70	-51	2,188	-2.33%
2019/12/13	0	25.50	0	0.00	25.50	0	2,192	0.00%
2019/12/12	9	26.15	0	0.00	26.00	9	2,190	0.41%
2019/12/11	7	26.28	1	26.15	26.00	6	2,217	0.27%
2019/12/10	1	26.38	3	26.45	25.95	-2	2,252	-0.09%
2019/12/09	83	26.97	56	26.89	26.35	27	2,250	1.20%
2019/12/04	0	0.00	8	26.15	26.00	-8	2,262	-0.35%
2019/12/02	21	25.95	0	0.00	25.65	21	2,326	0.90%
2019/11/29	0	26.80	6	26.83	26.60	-6	2,336	-0.26%
2019/11/28	4	27.17	3	27.30	27.30	1	2,327	0.04%
2019/11/27	24	28.25	22	28.03	27.60	2	2,317	0.09%
2019/11/26	6	27.68	28	27.22	27.60	-22	2,263	-0.97%
2019/11/25	4	27.43	3	27.42	27.15	1	2,272	0.05%
2019/11/22	5	27.66	5	27.82	27.80	0	2,251	0.00%
2019/11/21	11	26.88	22	27.08	27.35	-11	2,203	-0.50%
2019/11/20	63	28.20	27	27.47	27.30	36	2,168	1.66%
2019/11/19	1	26.65	17	26.97	26.65	-16	1,961	-0.82%
2019/11/18	6	26.51	8	26.81	26.60	-2	1,912	-0.10%
2019/11/15	0	25.95	0	0.00	25.95	0	1,876	0.00%
2019/11/14	0	25.95	0	0.00	26.10	0	1,873	0.00%
2019/11/13	13	27.09	10	26.60	26.50	3	1,862	0.16%
2019/11/12	24	26.75	19	27.39	27.15	5	1,808	0.28%
2019/11/11	49	26.35	41	26.71	27.00	8	1,707	0.47%
2019/11/08	11	25.85	6	25.94	25.30	5	1,546	0.32%
2019/11/07	5	24.50	1	24.40	24.35	4	1,389	0.29%
2019/11/06	134	26.30	0	0.00	25.05	134	1,368	9.79%	大買/鉅額交易
2019/11/05	2	25.45	2	25.40	26.20	0	1,151	0.00%
2019/11/04	70.1	23.69	23	24.00	23.85	47.1	1,116	4.21%
2019/11/01	0	0.00	1	23.15	23.10	-1	1,105	-0.09%
2019/10/31	0	0.00	5	23.45	22.95	-5	1,151	-0.43%
2019/10/29	5	23.80	0	0.00	23.00	5	1,228	0.41%
2019/10/28	10	23.35	16	23.51	23.75	-6	1,230	-0.49%
2019/10/25	5	22.80	0	22.70	22.80	5	1,229	0.41%
2019/10/23	1	22.85	0	0.00	22.85	1	1,300	0.08%
2019/10/22	0	0.00	1	22.90	22.95	-1	1,344	-0.07%
2019/10/17	0	0.00	2	22.90	23.20	-2	1,616	-0.12%
2019/10/16	11	23.73	8	23.60	23.05	3	1,799	0.17%
2019/10/15	10	23.50	1	23.50	23.60	9	1,829	0.49%
2019/10/09	0	0.00	2	22.00	22.10	-2	1,802	-0.11%
2019/10/07	4	22.80	1	22.85	23.00	3	1,793	0.17%
2019/10/03	1	22.05	0	0.00	21.90	1	1,780	0.06%
2019/10/01	0	0.00	1	22.20	22.00	-1	1,775	-0.06%
2019/09/27	6	22.33	0	0.00	22.00	6	1,770	0.34%
2019/09/26	2	22.85	2	22.60	22.50	0	1,773	0.00%
2019/09/25	2	22.53	0	0.00	22.65	2	1,777	0.11%
2019/09/23	0	0.00	4	22.85	23.60	-4	1,760	-0.23%
2019/09/20	1	22.90	0	0.00	22.30	1	1,745	0.06%
2019/09/19	2	23.00	0	0.00	22.90	2	1,733	0.12%
2019/09/18	0	0.00	34	23.45	23.10	-34	1,730	-1.96%
2019/09/16	3	23.43	6	23.75	23.45	-3	1,717	-0.17%
2019/09/12	15	24.24	1	24.15	23.75	14	1,715	0.82%
2019/09/11	25	24.09	3	23.95	24.10	22	1,689	1.30%
2019/09/10	2	22.70	8	23.10	23.00	-6	1,658	-0.36%
2019/09/09	2	23.90	4	23.40	23.20	-2	1,662	-0.12%
2019/09/06	2	23.45	3	23.63	23.55	-1	1,652	-0.06%
2019/09/05	5	23.37	5	23.55	23.40	0	1,668	0.00%
2019/09/04	5	23.47	2	23.95	23.80	3	1,649	0.18%
2019/09/02	3	22.57	0	0.00	22.50	3	1,570	0.19%
2019/08/30	2	22.40	3	22.25	22.40	-1	1,556	-0.06%
2019/08/29	8	22.35	10	22.97	22.15	-2	1,540	-0.13%
2019/08/28	8	21.73	2	21.70	22.70	6	1,481	0.40%
2019/08/26	6	20.58	7	20.91	20.55	-1	1,446	-0.07%
2019/08/22	2	21.90	2	21.80	21.80	0	1,435	0.00%
2019/08/21	2	21.88	1	22.05	21.85	1	1,429	0.07%
2019/08/20	4	21.88	68	21.90	21.90	-64	1,422	-4.50%
2019/08/16	69	21.88	2	21.65	21.75	67	1,396	4.80%
2019/08/15	0	0.00	10	20.59	21.25	-10	1,369	-0.73%
2019/08/14	10	20.85	0	0.00	20.65	10	1,360	0.73%
2019/08/13	0	0.00	1	20.95	20.85	-1	1,352	-0.07%
2019/08/07	11	21.78	7	21.63	20.95	4	1,309	0.31%
2019/08/06	2	21.43	8	21.46	21.60	-6	1,290	-0.47%
2019/08/05	16	23.02	0	0.00	22.45	16	1,268	1.26%
2019/08/02	14	23.93	1	24.15	23.85	13	1,244	1.04%
2019/08/01	16	24.03	4	24.10	23.75	12	1,206	0.99%
2019/07/31	4	23.18	2	23.05	23.45	2	1,174	0.17%
2019/07/30	1	22.80	4	22.51	22.80	-3	1,158	-0.26%
2019/07/29	0	0.00	33	23.51	23.35	-33	1,121	-2.94%
2019/07/26	62	24.36	0	0.00	24.10	62	1,096	5.65%
2019/07/25	0	0.00	1	23.50	24.00	-1	1,063	-0.09%
2019/07/24	10	23.54	3	23.25	23.40	7	1,028	0.68%
2019/07/23	7	24.74	6.1	23.86	23.45	0.9	983	0.09%
2019/07/22	17	24.62	0	0.00	24.80	17	905	1.88%
2019/07/19	8	24.18	27	23.95	24.20	-19	797	-2.38%
2019/07/18	68	22.99	40.7	23.65	23.90	27.3	703	3.88%
2019/07/17	17.1	21.23	15	21.30	21.80	2.1	513	0.42%
2019/07/10	0	0.00	6	19.85	19.85	-6	436	-1.37%
2019/07/04	0	0.00	3	19.50	19.65	-3	469	-0.64%
2019/07/03	4	20.25	1	20.15	19.40	3	481	0.62%
2019/07/02	2	19.60	2	19.68	19.80	0	499	0.00%
2019/06/25	0	0.00	2	19.35	19.10	-2	508	-0.39%
2019/06/21	0	0.00	2	19.58	19.10	-2	531	-0.38%
2019/06/20	0	0.00	2	19.75	19.55	-2	537	-0.37%
2019/06/19	7	19.47	2	19.70	19.50	5	580	0.86%
2019/06/18	0	0.00	2.2	19.62	19.45	-2.2	653	-0.33%
2019/06/17	4	19.73	0	0.00	19.65	4	654	0.61%
2019/06/13	0.2	18.75	19	19.19	18.75	-18.8	658	-2.86%
2019/06/12	5	18.03	2	17.85	18.00	3	633	0.47%
2019/06/11	6	18.07	1	18.05	17.75	5	636	0.79%
2019/06/10	1	17.65	0	0.00	17.65	1	634	0.16%
2019/06/05	0	0.00	17	16.10	16.15	-17	640	-2.65%
2019/05/23	10	16.60	0	0.00	16.65	10	778	1.28%
2019/05/17	1	17.35	0	0.00	17.20	1	898	0.11%
2019/05/15	0	0.00	1.3	17.70	17.60	-1.3	947	-0.14%
2019/05/14	3	17.40	0	0.00	17.45	3	976	0.31%
2019/05/13	0	0.00	2	17.70	17.70	-2	1,004	-0.20%
2019/05/09	2	19.40	0	0.00	19.30	2	1,151	0.17%
2019/05/08	2	19.85	0	0.00	19.75	2	1,171	0.17%
2019/05/03	0.1	19.30	0	0.00	19.40	0.1	1,141	0.01%
2019/05/02	0.1	19.30	1	19.00	19.45	-0.9	1,140	-0.08%
2019/04/29	1	18.90	0	0.00	18.55	1	1,146	0.09%
2019/04/26	3.1	18.89	0	0.00	18.80	3.1	1,143	0.27%
2019/04/22	0.1	20.00	0	0.00	19.55	0.1	1,165	0.01%
2019/04/19	0	0.00	1	19.65	19.55	-1	1,169	-0.09%
2019/04/18	2	19.75	0	0.00	19.70	2	1,173	0.17%
2019/04/16	0	0.00	5	21.00	20.55	-5	1,226	-0.41%
2019/04/15	5	20.80	0	0.00	20.80	5	1,221	0.41%
2019/04/10	0	0.00	2	20.65	20.75	-2	1,266	-0.16%
2019/04/09	0	0.00	2	21.10	20.60	-2	1,265	-0.16%
2019/04/02	0	0.00	1	20.65	20.75	-1	1,225	-0.08%
2019/04/01	1	20.90	0	0.00	20.80	1	1,224	0.08%
2019/03/28	0	0.00	19	20.42	20.45	-19	1,215	-1.56%
2019/03/22	13	21.33	5	21.40	20.85	8	1,184	0.68%
2019/03/21	12	21.00	12.3	21.11	21.20	-0.3	1,136	-0.02%
2019/03/20	0.1	19.20	1	19.40	19.30	-0.9	1,059	-0.09%
2019/03/18	0	0.00	1	18.65	19.20	-1	1,031	-0.10%
2019/03/15	0	19.15	0	0.00	18.90	0	1,028	0.00%
2019/03/14	0.1	19.10	0	0.00	19.10	0.1	1,026	0.01%
2019/03/13	1	19.00	1	19.60	19.60	0	1,025	0.00%
2019/03/12	2	18.73	0	0.00	18.80	2	1,017	0.20%
2019/03/08	4.1	18.61	0	0.00	18.20	4.1	1,016	0.40%
2019/03/07	1	20.10	0	0.00	19.60	1	986	0.10%
2019/03/06	0	0.00	4	20.40	20.15	-4	978	-0.41%
2019/03/04	0	0.00	1	20.70	20.65	-1	965	-0.10%
2019/02/27	2	20.05	1	20.00	20.35	1	957	0.10%
2019/02/26	1	20.05	19	20.69	19.90	-18	943	-1.91%
2019/02/25	2.1	21.26	0	0.00	20.95	2.1	912	0.23%
2019/02/22	11.1	21.62	0	0.00	21.60	11.1	880	1.26%
2019/02/21	31.1	22.75	8	22.91	21.75	23.1	867	2.66%
2019/02/20	1	21.50	19	21.44	21.45	-18	788	-2.28%
2019/02/19	0.1	21.00	0	0.00	21.00	0.1	779	0.01%
2019/02/18	5	21.25	2	21.55	21.45	3	779	0.38%
2019/02/15	0.1	20.95	3	21.00	20.95	-2.9	762	-0.38%
2019/02/14	18.2	21.64	11	21.57	21.30	7.2	748	0.96%
2019/02/13	7.1	21.37	4	21.30	20.70	3.1	710	0.44%
2019/02/12	2	20.85	9	21.00	21.35	-7	681	-1.03%
2019/02/11	42	20.87	21	20.77	21.10	21	652	3.22%
2019/01/30	17	19.04	18	19.12	19.20	-1	566	-0.18%
2019/01/29	1	18.45	1	18.50	18.50	0	492	0.00%
2019/01/28	0.1	16.70	0	0.00	16.85	0.1	457	0.03%
2019/01/21	2	16.95	0	0.00	17.00	2	449	0.44%
2019/01/10	1	16.85	0	0.00	17.00	1	430	0.23%
2019/01/09	2	17.05	12	16.89	16.80	-10	421	-2.37%
2019/01/08	34	16.23	14	16.27	16.55	20	398	5.02%
2019/01/07	0	0.00	1	15.40	15.05	-1	360	-0.28%
2019/01/04	6	15.05	6	14.55	15.40	0	349	0.00%
2019/01/03	21	14.97	10	14.95	15.00	11	335	3.27%
2018/12/21	1	12.45	0	0.00	12.75	1	382	0.26%
2018/12/20	2	12.98	2	12.90	12.85	0	379	0.00%
2018/12/13	1	14.25	0	0.00	14.10	1	363	0.27%
2018/12/06	3	15.38	1	15.10	15.35	2	364	0.55%
2018/12/05	1	16.30	0	0.00	16.20	1	362	0.28%
2018/12/03	1	16.05	0	0.00	16.20	1	360	0.28%
2018/10/25	1	13.60	0	0.00	13.40	1	510	0.20%
2018/10/11	2	16.73	1	16.65	16.65	1	459	0.22%
2018/10/05	0	0.00	1	18.60	18.80	-1	424	-0.24%
2018/10/03	1	19.20	1	18.40	18.40	0	407	0.00%
2018/10/02	2	19.53	1	19.65	19.20	1	391	0.26%
2018/10/01	0	0.00	1	18.25	18.25	-1	348	-0.29%
2018/09/21	0.1	16.65	0	0.00	16.55	0.1	363	0.03%
2018/09/19	0	0.00	1	16.55	16.50	-1	366	-0.27%
2018/09/17	1	16.85	0	0.00	16.90	1	365	0.27%
2018/09/10	1	17.15	3	16.35	16.35	-2	360	-0.55%
2018/09/07	3	17.78	3	16.85	17.00	0	365	0.00%
2018/09/06	2	17.73	0	0.00	17.80	2	361	0.55%
2018/09/04	1	17.70	0	0.00	18.20	1	366	0.27%
2018/08/24	1	17.50	0	0.00	16.90	1	369	0.27%
2018/08/08	2	20.50	0	0.00	20.55	2	329	0.61%
2018/08/07	0	0.00	2	21.85	21.35	-2	305	-0.65%
2018/07/03	0	0.00	1	25.65	25.85	-1	540	-0.19%
2018/06/15	1	27.95	1	28.15	28.10	0	740	0.00%
2018/06/13	0	0.00	1.1	27.75	27.65	-1.1	737	-0.15%
2018/06/07	2	29.45	2	28.85	28.75	0	763	0.00%
2018/05/24	1	26.90	2	27.15	26.95	-1	750	-0.13%
2018/05/11	5	26.70	5	25.95	25.55	0	850	0.00%
2018/05/09	0	0.00	7	26.85	26.80	-7	834	-0.84%
2018/04/24	8	28.86	1	28.60	28.80	7	988	0.71%
2018/04/23	6	29.38	0	0.00	28.80	6	992	0.60%
2018/04/20	4	29.88	3	29.58	29.50	1	1,006	0.10%
2018/04/19	1	31.55	0	0.00	31.00	1	1,046	0.10%
2018/04/18	2	31.15	1	31.00	30.95	1	1,059	0.09%
2018/04/17	0	0.00	7	33.10	33.10	-7	1,045	-0.67%
2018/04/13	0	0.00	6	34.54	34.60	-6	1,086	-0.55%
2018/04/12	2	34.93	0	0.00	34.90	2	1,128	0.18%
2018/04/11	1	35.00	0	0.00	35.05	1	1,249	0.08%
2018/04/10	2	35.73	0	0.00	35.55	2	1,333	0.15%
2018/04/03	1	37.00	0	0.00	37.00	1	1,367	0.07%
2018/03/31	0	0.00	2.1	39.13	38.65	-2.1	1,361	-0.16%
2018/03/30	5	38.90	9	39.04	39.15	-4	1,352	-0.30%
2018/03/29	2	37.90	0	0.00	37.95	2	1,338	0.15%
2018/03/28	2	38.63	3	38.17	38.35	-1	1,352	-0.07%
2018/03/27	0	0.00	1	37.50	37.30	-1	1,387	-0.07%
2018/03/26	0	0.00	2	36.05	35.85	-2	1,417	-0.14%
2018/03/23	2	35.63	0	0.00	35.40	2	1,428	0.14%
2018/03/21	0	0.00	1	37.15	36.80	-1	1,519	-0.07%
2018/03/20	0	0.00	1	36.60	37.00	-1	1,539	-0.06%
2018/03/19	0	0.00	1	37.05	36.75	-1	1,582	-0.06%
2018/03/16	2	36.33	2	36.05	36.30	0	1,704	0.00%
2018/03/15	0	0.00	2	37.53	37.20	-2	1,739	-0.11%
2018/03/14	0	0.00	3	37.08	37.05	-3	1,785	-0.17%
2018/03/13	1	36.25	0	0.00	36.20	1	1,820	0.05%
2018/03/02	1	36.75	0	0.00	36.75	1	1,913	0.05%
2018/02/27	0	0.00	2	38.18	37.30	-2	1,937	-0.10%
2018/02/26	0.1	37.60	0	0.00	37.80	0.1	1,949	0.01%
2018/02/22	1	36.85	0	0.00	36.80	1	1,969	0.05%
2018/02/21	2	36.80	0	0.00	36.85	2	1,979	0.10%
2018/02/09	1	34.90	0	0.00	35.50	1	1,984	0.05%
2018/02/06	4	36.20	50	36.64	36.85	-46	1,958	-2.35%
2018/02/05	5	38.51	0	0.00	38.45	5	1,935	0.26%
2018/02/01	0	0.00	2	41.35	40.40	-2	1,937	-0.10%
2018/01/31	0	0.00	5	40.94	40.65	-5	1,950	-0.26%
2018/01/30	0	0.00	1	41.35	41.30	-1	1,956	-0.05%
2018/01/29	4	41.90	0	0.00	41.85	4	1,973	0.20%
2018/01/24	4	42.91	1	42.70	42.95	3	2,034	0.15%
2018/01/22	1	42.70	0	0.00	42.95	1	2,005	0.05%
2018/01/19	3	41.37	0	0.00	41.55	3	2,014	0.15%
2018/01/17	4	43.13	2	43.10	42.80	2	1,989	0.10%
2018/01/16	1	43.05	0	0.00	42.85	1	2,007	0.05%
2018/01/15	7	43.04	0	0.00	43.40	7	2,028	0.35%
2018/01/12	0	0.00	7	42.92	43.30	-7	2,032	-0.34%
2018/01/10	4	41.75	0	0.00	41.55	4	2,028	0.20%
2018/01/09	4	42.18	9	42.36	42.05	-5	2,036	-0.25%
2018/01/08	0	0.00	11	42.60	42.60	-11	2,011	-0.55%
2018/01/05	18	43.16	83	42.99	41.90	-65	1,975	-3.29%
2018/01/04	70	41.91	11	41.64	42.35	59	1,882	3.13%
2018/01/03	0	0.00	2	40.90	40.70	-2	1,799	-0.11%
2018/01/02	4	40.40	9	39.83	40.40	-5	1,783	-0.28%