西勝 (3625)-富邦-台北券商分點個股進出

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

西勝

(3625)

股價
15.90
漲跌
▼1.05
漲幅
-6.19%
成交量
2,478張
產業
上櫃電腦及週邊類股
141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

西勝 (3625)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
2024/11/22	16	15.97	5	15.90	15.90	11	568	1.93%
2024/11/21	24	16.58	14	16.68	16.95	10	528	1.89%
2024/11/20	35	15.85	11.1	16.26	15.75	23.9	439	5.44%
2024/11/19	1.1	13.57	3	15.55	15.55	-2	337	-0.58%
2024/11/18	3.1	14.35	3	13.75	14.15	0.1	266	0.02%
2024/11/15	4	13.98	23.1	14.19	14.40	-19.1	223	-8.52%
2024/11/14	3	13.00	11	13.10	13.10	-8	147	-5.44%
2024/11/13	0.1	11.95	1	11.95	11.95	-1	125	-0.76%
2024/11/07	0	0.00	3	11.40	11.60	-3	110	-2.71%
2024/11/06	0	11.45	0	0.00	11.30	0	109	0.00%
2024/11/05	0	0.00	1	11.65	11.60	-1	107	-0.93%
2024/11/04	1	11.35	0	0.00	11.60	1	109	0.91%
2024/10/28	3	12.00	0	0.00	11.80	3	116	2.57%
2024/10/24	0	11.95	0	0.00	11.90	0	116	0.00%
2024/10/21	0	11.95	0	0.00	11.95	0	123	0.00%
2024/10/18	0	11.95	0	0.00	11.90	0	128	0.00%
2024/10/17	0	11.95	0	0.00	12.10	0	133	0.00%
2024/10/16	0	11.95	0	0.00	11.95	0	136	0.00%
2024/10/15	1	11.85	0	0.00	11.80	1	140	0.71%
2024/10/14	0	0.00	2	12.10	12.00	-2	149	-1.34%
2024/10/11	0	12.40	0	0.00	12.10	0	152	0.00%
2024/10/09	0	12.45	0	0.00	12.35	0	172	0.00%
2024/10/08	11	12.60	0	0.00	12.65	11	210	5.24%
2024/10/07	1	12.55	0	0.00	12.70	1	251	0.40%
2024/10/04	0	12.85	12	12.47	12.70	-12	258	-4.65%
2024/10/01	1	12.60	0	0.00	12.75	1	260	0.38%
2024/09/13	0	0.00	1	12.15	12.30	-1	273	-0.37%
2024/09/10	1	11.95	0	0.00	12.10	1	277	0.36%
2024/09/05	0	0.00	11	12.09	12.10	-11	288	-3.81%
2024/08/21	1	12.55	0	0.00	12.45	1	305	0.33%
2024/08/20	0	12.55	0	0.00	12.40	0	306	0.00%
2024/08/19	0	0.00	3	12.45	12.60	-3	308	-0.97%
2024/08/15	10	12.40	0	0.00	12.40	10	312	3.20%
2024/08/14	10	12.40	0	0.00	12.50	10	314	3.18%
2024/08/12	1	12.40	0	0.00	12.40	1	317	0.32%
2024/08/08	3	12.60	1	12.50	12.60	2	318	0.63%
2024/08/07	0	12.50	0	0.00	12.55	0	319	0.00%
2024/08/05	1	12.15	1	12.50	12.05	0	317	0.00%
2024/08/02	0	13.80	0	0.00	13.30	0	315	0.00%
2024/07/29	1	13.70	0	0.00	13.45	1	325	0.31%
2024/07/19	11	14.00	0	0.00	14.15	11	318	3.46%
2024/07/18	0	14.25	0	0.00	14.30	0	315	0.00%
2024/07/16	0	0.00	5	13.90	13.95	-5	310	-1.61%
2024/07/15	1	14.20	1	14.05	14.10	0	308	0.00%
2024/07/11	1	15.05	0	0.00	14.50	1	298	0.34%
2024/07/10	10	14.51	6	14.30	14.25	4	279	1.43%
2024/07/09	2	14.35	14	14.63	14.75	-12	241	-4.97%
2024/07/08	0	12.75	0	0.00	13.45	0	200	0.00%
2024/07/05	0	0.00	10	12.73	12.80	-10	192	-5.19%
2024/07/04	5	12.70	0	0.00	12.80	5	190	2.62%
2024/07/03	0	12.45	0	0.00	12.50	0	185	0.00%
2024/07/02	0	12.40	0	12.35	12.35	0	184	0.00%
2024/07/01	0	12.43	0	0.00	12.35	0	185	0.00%
2024/06/28	0	12.45	0	0.00	12.40	0	186	0.00%
2024/06/26	0	12.45	0	0.00	12.45	0	186	0.00%
2024/06/24	0	12.50	0	0.00	12.45	0	185	0.00%
2024/06/17	0	0.00	0	12.55	12.25	0	185	0.00%
2024/06/11	0	12.85	2	12.58	12.50	-2	179	-1.11%
2024/06/07	0	12.55	0	0.00	12.70	0	180	0.00%
2024/06/05	0	12.95	0	0.00	12.75	0	177	0.00%
2024/06/04	0	12.95	0	0.00	13.00	0	183	0.00%
2024/06/03	0	12.90	0	12.75	13.00	0	190	0.00%
2024/05/31	0	12.80	0	0.00	12.75	0	188	0.00%
2024/05/30	10	12.70	0	0.00	12.70	10	193	5.17%
2024/05/23	0	0.00	1	12.85	12.65	-1	196	-0.51%
2024/05/22	0	0.00	1	12.85	12.85	-1	196	-0.51%
2024/05/20	0	0.00	1	12.30	12.40	-1	193	-0.52%
2024/05/13	0	0.00	1	12.40	12.30	-1	196	-0.51%
2024/05/10	1	12.35	0	12.35	12.40	1	196	0.51%
2024/05/09	0	0.00	1	12.50	12.45	-1	196	-0.51%
2024/05/08	0	0.00	1	12.25	12.50	-1	197	-0.51%
2024/05/07	1	12.30	0	0.00	12.35	1	195	0.51%
2024/05/06	1	12.65	0	0.00	12.85	1	189	0.53%
2024/05/03	0	0.00	0	13.15	13.10	0	183	0.00%
2024/04/25	0	0.00	1	13.15	13.10	-1	183	-0.54%
2024/04/24	1	13.15	0	0.00	13.40	1	184	0.54%
2024/04/23	2	13.00	0	0.00	13.10	2	183	1.09%
2024/04/22	0	12.88	0	0.00	12.85	0	182	0.00%
2024/04/19	0	12.85	0	0.00	12.55	0	181	0.00%
2024/04/18	0	13.15	0	0.00	12.80	0	177	0.00%
2024/04/16	2	12.95	0	0.00	12.95	2	172	1.16%
2024/04/12	1	13.25	2	13.20	13.20	-1	171	-0.58%
2024/04/10	1	13.25	0	0.00	13.25	1	181	0.55%
2024/04/09	0	13.45	0	0.00	13.30	0	179	0.00%
2024/04/08	1	13.15	0	0.00	13.15	1	179	0.56%
2024/04/03	0	0.00	22	13.30	13.30	-22	178	-12.34%
2024/04/02	0	0.00	1	13.80	13.65	-1	177	-0.56%
2024/04/01	8	13.94	0	0.00	13.95	8	176	4.53%
2024/03/29	12	13.91	0	14.05	13.95	12	175	6.84%
2024/03/28	0	14.80	0	0.00	14.00	0	177	0.00%
2024/03/27	2	13.80	0	0.00	13.80	2	179	1.12%
2024/03/25	0	13.95	0	0.00	14.00	0	180	0.00%
2024/03/20	1	13.05	0	0.00	13.10	1	180	0.56%
2024/03/19	0	0.00	0	13.30	13.30	0	182	-0.01%
2024/03/18	0	0.00	5	13.80	13.70	-5	180	-2.77%
2024/03/14	1	13.90	0	0.00	13.90	1	181	0.55%
2024/03/13	0	14.45	0	0.00	14.35	0	182	0.00%
2024/03/08	1	14.05	2	13.90	13.90	-1	192	-0.52%
2024/03/06	10	14.95	0	0.00	14.90	10	201	4.98%
2024/03/05	0	0.00	0	15.10	15.00	0	201	0.00%
2024/03/04	1	15.15	0	0.00	15.25	1	197	0.51%
2024/02/23	1	15.60	0	0.00	15.60	1	196	0.51%
2024/02/21	0	16.30	1	15.70	15.60	-1	199	-0.50%
2024/02/20	1	15.55	0	0.00	15.65	1	203	0.49%
2024/01/30	1	15.45	5	15.40	15.50	-4	194	-2.06%
2024/01/29	4	15.90	0	0.00	15.75	4	194	2.05%
2024/01/26	0	0.00	1	15.85	15.80	-1	197	-0.51%
2024/01/22	0	0.00	1	15.30	15.40	-1	198	-0.50%
2024/01/15	1	15.60	0	0.00	15.60	1	202	0.49%
2024/01/09	2	15.60	0	0.00	15.65	2	205	0.97%
2024/01/05	0	0.00	1	16.25	16.10	-1	203	-0.49%
2024/01/04	2	15.90	1	16.35	16.10	1	200	0.50%
2024/01/02	0	15.80	0	0.00	15.70	0	196	0.00%
2023/12/27	1	15.65	0	0.00	15.60	1	200	0.50%
2023/12/25	0	0.00	1	15.90	15.80	-1	201	-0.50%
2023/12/22	1	15.55	0	0.00	15.75	1	200	0.50%
2023/12/21	0	0.00	0.1	15.90	15.80	-0.1	199	-0.05%
2023/12/19	0	16.10	0	0.00	15.85	0	201	0.00%
2023/12/18	0	0.00	1	16.05	16.10	-1	203	-0.49%
2023/12/14	2	16.33	0	0.00	16.10	2	211	0.95%
2023/12/06	0	0.00	8	16.39	16.40	-8	245	-3.26%
2023/12/04	0	0.00	0	17.00	16.90	0	266	0.00%
2023/11/22	0	15.75	0	0.00	15.75	0	293	0.00%
2023/11/21	0	0.00	5	15.70	15.70	-5	294	-1.70%
2023/11/20	5	15.65	0	0.00	15.75	5	292	1.71%
2023/11/03	0	0.00	32	15.16	15.35	-32	296	-10.79%
2023/11/02	31	14.89	0	0.00	15.05	31	296	10.45%
2023/10/30	0	0.00	6	15.05	14.90	-6	307	-1.95%
2023/10/27	0	0.00	3	15.23	15.10	-3	321	-0.93%
2023/10/26	1	15.25	0	0.00	15.25	1	326	0.31%
2023/10/25	1	15.45	0	0.00	15.40	1	330	0.30%
2023/10/23	6	14.95	0	0.00	14.85	6	349	1.72%
2023/10/20	5	15.10	0	0.00	15.10	5	353	1.42%
2023/10/19	5	15.20	12	15.23	15.35	-7	356	-1.97%
2023/10/18	2	15.30	0	0.00	15.40	2	355	0.56%
2023/10/16	0	0.00	2	15.00	15.00	-2	355	-0.56%
2023/10/13	0	0.00	9	14.77	14.95	-9	360	-2.50%
2023/10/11	2	14.65	11	15.02	14.80	-9	363	-2.48%
2023/10/04	0	0.00	19	15.37	15.30	-19	367	-5.18%
2023/10/03	0	16.05	1	15.95	16.05	-1	364	-0.27%
2023/10/02	8	15.63	0	0.00	15.95	8	366	2.18%
2023/09/28	0	0.00	1	15.55	15.45	-1	370	-0.27%
2023/09/27	1	15.55	0	0.00	15.60	1	372	0.27%
2023/09/26	1	15.50	0	0.00	15.60	1	373	0.27%
2023/09/25	1	16.15	0	0.00	15.90	1	375	0.27%
2023/09/22	4	16.20	0	0.00	16.15	4	376	1.06%
2023/09/21	4	16.25	0	0.00	16.10	4	380	1.05%
2023/09/19	1	16.20	7	16.70	16.70	-6	396	-1.51%
2023/09/18	7	15.90	0	0.00	16.15	7	399	1.75%
2023/09/15	0	0.00	1	15.80	15.95	-1	407	-0.25%
2023/09/12	13	16.46	0	0.00	16.30	13	415	3.13%
2023/09/11	40	17.09	0	0.00	16.90	40	413	9.69%
2023/09/08	0	0.00	2	15.85	16.75	-2	397	-0.50%
2023/09/06	5	17.00	11	17.40	17.20	-6	377	-1.59%
2023/09/05	10	15.85	1	15.85	15.85	9	334	2.69%
2023/09/04	0	14.45	0	0.00	14.45	0	351	0.00%
2023/08/24	0	0.00	8	14.20	14.45	-8	606	-1.32%
2023/08/23	8	14.55	0	0.00	14.55	8	646	1.24%
2023/08/22	0	0.00	32	14.54	14.35	-32	689	-4.64%
2023/08/21	32	14.49	8	14.54	14.80	24	694	3.46%
2023/08/18	8	14.66	0	0.00	14.55	8	695	1.15%
2023/08/14	1	14.65	0	0.00	14.55	1	704	0.14%
2023/08/07	0	0.00	1	16.10	16.10	-1	711	-0.14%
2023/08/02	4	16.30	0	0.00	16.15	4	708	0.56%
2023/08/01	0	0.00	10	16.65	16.80	-10	700	-1.43%
2023/07/28	3	16.00	0	0.00	16.05	3	683	0.44%
2023/07/26	1	16.20	0	0.00	16.30	1	674	0.15%
2023/07/21	0	0.00	1	15.05	15.10	-1	656	-0.15%
2023/07/19	2	15.10	0	0.00	15.05	2	661	0.30%
2023/07/17	0	0.00	2	15.20	15.40	-2	661	-0.30%
2023/07/14	2	15.35	0	0.00	15.30	2	661	0.30%
2023/07/12	0	0.00	6	15.46	15.35	-6	661	-0.91%
2023/07/11	0	0.00	2	15.45	15.50	-2	664	-0.30%
2023/07/10	0	0.00	5	15.20	15.20	-5	672	-0.74%
2023/07/07	1	15.30	0	0.00	15.40	1	702	0.14%
2023/07/04	0	0.00	1	15.95	15.95	-1	723	-0.14%
2023/07/03	1	15.95	10	16.07	16.05	-9	724	-1.24%
2023/06/30	0	0.00	1	15.90	15.80	-1	728	-0.14%
2023/06/28	1	15.35	0	0.00	15.40	1	725	0.14%
2023/06/27	6	15.89	0	0.00	15.75	6	720	0.83%
2023/06/21	6	17.34	0	0.00	17.30	6	722	0.83%
2023/06/19	0	17.15	3	17.05	16.90	-3	718	-0.42%
2023/06/15	0	0.00	12	17.01	16.95	-12	708	-1.69%
2023/06/14	2	17.23	7	17.15	17.15	-5	702	-0.71%
2023/06/13	0	0.00	1	17.00	17.00	-1	698	-0.14%
2023/06/12	1	16.95	0	0.00	16.95	1	695	0.14%
2023/06/09	5	17.05	0	0.00	16.80	5	691	0.72%
2023/06/08	0	0.00	13	16.78	16.85	-13	683	-1.90%
2023/06/06	4	17.61	0	0.00	17.55	4	655	0.61%
2023/06/05	7	17.84	2	17.90	18.05	5	642	0.78%
2023/06/02	5	17.99	4	18.03	18.55	1	607	0.16%
2023/06/01	1	16.75	4	16.99	16.90	-3	539	-0.56%
2023/05/31	12	17.15	11	16.69	17.20	1	521	0.19%
2023/05/30	19	16.40	1	17.25	16.75	18	500	3.60%
2023/05/29	5	17.35	1	17.35	17.35	4	438	0.91%
2023/05/26	0	0.00	5	15.40	15.80	-5	399	-1.25%
2023/05/23	3	14.10	0	0.00	14.05	3	356	0.84%
2023/05/19	0	0.00	5	14.11	14.20	-5	360	-1.39%
2023/05/18	3	14.30	0	0.00	14.05	3	357	0.84%
2023/05/17	4	14.30	0	0.00	14.15	4	354	1.13%
2023/05/16	2	14.40	18	14.31	14.35	-16	352	-4.54%
2023/05/15	19	14.24	0	0.00	14.30	19	347	5.47%
2023/05/02	1	13.85	0	0.00	13.80	1	383	0.26%
2023/04/28	0	0.00	1	13.75	13.70	-1	383	-0.26%
2023/04/26	0	0.00	1	13.85	13.80	-1	381	-0.26%
2023/04/25	0	0.00	2	14.30	13.85	-2	381	-0.52%
2023/04/24	0	14.30	3	14.30	14.25	-3	377	-0.80%
2023/04/21	0	14.20	7	13.96	14.20	-7	376	-1.86%
2023/04/20	0	14.40	8	14.26	14.15	-8	373	-2.14%
2023/04/18	2	14.20	0	0.00	14.30	2	375	0.53%
2023/04/17	0	0.00	0.4	14.20	14.20	-0.4	385	-0.11%
2023/04/14	4	14.25	0	0.00	14.30	4	388	1.03%
2023/04/13	4	14.45	0	0.00	14.45	4	383	1.04%
2023/04/12	8	14.93	1	15.00	14.70	7	378	1.85%
2023/04/11	2	14.55	0	0.00	14.50	2	348	0.57%
2023/04/06	0	13.50	2	13.40	13.85	-2	320	-0.62%
2023/03/31	2	13.80	0	0.00	13.75	2	318	0.63%
2023/03/29	1	13.90	2	13.90	13.90	-1	308	-0.32%
2023/03/24	1	14.35	4	14.36	14.30	-3	300	-1.00%
2023/03/23	3	13.90	9	13.92	13.95	-6	281	-2.13%
2023/03/22	0.1	13.85	0	0.00	13.70	0.1	269	0.02%
2023/03/10	1	13.45	0	0.00	13.40	1	474	0.21%
2023/03/08	0	13.85	0	0.00	13.85	0	480	0.00%
2023/03/07	0	0.00	5	14.05	14.00	-5	497	-1.00%
2023/03/06	0	13.90	0	0.00	13.75	0	487	0.00%
2023/03/03	1	13.45	0	0.00	13.40	1	483	0.21%
2023/02/24	0.1	13.55	0	0.00	13.45	0.1	486	0.01%
2023/02/22	0	0.00	1	13.60	13.45	-1	485	-0.21%
2023/02/21	1	13.55	0	0.00	13.60	1	486	0.21%
2023/02/20	1.1	13.50	0	0.00	13.50	1.1	483	0.22%
2023/02/17	0.1	13.50	0	0.00	13.45	0.1	482	0.01%
2023/02/15	0	13.35	0	0.00	13.10	0	484	0.00%
2023/02/09	5	13.30	1	13.25	13.35	4	499	0.80%
2023/02/08	1	13.15	5	13.10	13.15	-4	535	-0.75%
2023/02/06	3	13.22	0	0.00	13.15	3	558	0.54%
2023/02/03	8	13.19	2	13.35	13.30	6	577	1.04%
2023/02/01	0	12.85	0	0.00	12.75	0	555	0.00%
2023/01/30	0	12.50	1	12.45	12.35	-1	550	-0.18%
2023/01/17	0	12.40	0	0.00	12.25	0	551	0.00%
2023/01/13	1	12.25	0	0.00	12.30	1	550	0.18%
2023/01/12	0	0.00	3	12.65	12.45	-3	546	-0.55%
2023/01/10	1	12.65	2	12.65	12.65	-1	545	-0.18%
2023/01/09	2	12.78	0	0.00	12.70	2	544	0.37%
2022/12/30	1	12.10	0	0.00	12.20	1	525	0.19%
2022/12/29	2	12.25	0	0.00	12.30	2	521	0.38%
2022/12/28	0	0.00	2	12.75	12.60	-2	519	-0.38%
2022/12/22	3	12.92	0	0.00	12.90	3	517	0.58%
2022/12/20	0	13.10	2	12.90	12.85	-2	520	-0.38%
2022/12/16	0.1	13.30	2	13.05	13.00	-1.9	527	-0.36%
2022/12/15	0	0.00	3	12.95	13.00	-3	525	-0.57%
2022/12/14	1	13.00	0	0.00	12.95	1	525	0.19%
2022/12/13	11	13.09	6	13.00	12.90	5	522	0.96%
2022/12/12	2	13.05	0	0.00	13.00	2	517	0.39%
2022/12/09	3	12.95	2	12.95	12.85	1	514	0.19%
2022/12/08	1	13.00	0	0.00	12.85	1	506	0.20%
2022/12/07	24	14.24	4	14.50	13.35	20	485	4.12%
2022/12/05	11	14.46	1	14.40	14.35	10	315	3.17%
2022/11/21	1	14.40	0	0.00	14.15	1	305	0.33%
2022/11/17	0	0.00	2	14.30	14.30	-2	306	-0.65%
2022/11/16	1	14.25	1	14.20	14.15	0	308	0.00%
2022/11/15	1	14.15	0	0.00	14.15	1	314	0.32%
2022/11/14	10	14.40	2	14.25	14.25	8	315	2.53%
2022/11/08	1	14.50	0	0.00	14.30	1	321	0.31%
2022/11/07	1	14.90	0	0.00	14.60	1	314	0.32%
2022/11/04	3	14.68	8	14.89	14.80	-5	310	-1.61%
2022/11/02	4	14.00	0	0.00	14.20	4	278	1.44%
2022/11/01	2	14.45	3	14.45	14.45	-1	270	-0.37%
2022/10/27	0	0.00	16	13.45	13.45	-16	490	-3.26%
2022/10/26	16	13.20	3	13.33	13.20	13	496	2.62%
2022/10/24	0	0.00	2	14.00	14.00	-2	546	-0.37%
2022/10/18	4	14.99	0	0.00	14.65	4	549	0.73%
2022/10/13	4	14.09	1	14.75	14.35	3	552	0.54%
2022/10/11	2	15.05	2	14.95	15.00	0	549	0.00%
2022/10/05	0	0.00	1	16.10	15.75	-1	582	-0.17%
2022/10/04	0	0.00	2	15.55	15.70	-2	582	-0.34%
2022/10/03	2	15.25	0	0.00	15.25	2	581	0.34%
2022/09/28	1	15.00	0	0.00	14.85	1	583	0.17%
2022/09/27	1	15.50	0	0.00	15.70	1	581	0.17%
2022/09/26	1	15.80	0	0.00	15.45	1	581	0.17%
2022/09/23	0	0.00	1	16.80	16.75	-1	578	-0.17%
2022/09/21	0	0.00	16	17.05	17.05	-16	576	-2.78%
2022/09/20	0	0.00	1	17.00	17.00	-1	574	-0.17%
2022/09/14	0	0.00	1	17.00	17.10	-1	579	-0.17%
2022/09/08	0	0.00	1	16.50	16.85	-1	589	-0.17%
2022/09/06	0	0.00	2	17.10	17.05	-2	586	-0.34%
2022/09/05	0	0.00	10	17.50	17.45	-10	583	-1.71%
2022/08/31	2	17.93	10	18.15	17.85	-8	586	-1.37%
2022/08/29	10	16.87	0	0.00	17.15	10	638	1.57%
2022/08/26	0	0.00	0	17.80	17.65	0	636	-0.01%
2022/08/24	2	17.75	0.5	17.70	17.70	1.5	633	0.24%
2022/08/22	0	0.00	4	17.58	17.60	-4	628	-0.64%
2022/08/19	16	17.60	1	17.65	17.60	15	624	2.40%
2022/08/16	3	17.85	0	0.00	17.70	3	656	0.46%
2022/08/15	0	0.00	0.5	17.35	17.55	-0.5	646	-0.08%
2022/08/12	0	0.00	0	17.90	17.30	0	643	0.00%
2022/08/11	1.1	17.50	17	17.24	17.15	-16	642	-2.48%
2022/08/08	17	17.05	0	0.00	17.00	17	627	2.71%
2022/08/05	0	0.00	0.1	18.10	17.80	-0.1	615	-0.02%
2022/08/04	16	18.83	43	18.64	18.20	-27	573	-4.71%
2022/08/03	0	0.00	1	17.60	17.60	-1	397	-0.25%
2022/08/02	1	16.00	0	0.00	16.00	1	372	0.27%
2022/08/01	17	16.77	5	16.74	16.50	12	370	3.24%
2022/07/29	0	0.00	22	16.93	16.95	-22	343	-6.40%
2022/07/21	21	16.09	0	0.00	16.25	21	324	6.48%
2022/07/20	1	16.10	0	0.00	15.95	1	325	0.31%
2022/07/18	2	16.00	0	0.00	15.80	2	331	0.60%
2022/07/15	19	15.78	5	16.04	15.80	14	330	4.24%
2022/07/14	3	16.15	2	16.18	16.35	1	324	0.31%
2022/07/06	0	15.85	0	0.00	15.75	0	307	0.00%
2022/06/17	1	18.40	2	18.75	18.20	-1	365	-0.27%
2022/06/15	1	19.50	0	0.00	19.40	1	367	0.27%
2022/06/13	0	0.00	10	19.50	19.40	-10	373	-2.68%
2022/06/07	15	21.45	22	21.10	20.60	-7	358	-1.95%
2022/06/06	0	0.00	3	19.65	19.50	-3	298	-1.01%
2022/06/01	0	19.50	0	0.00	19.45	0	310	0.00%
2022/05/30	0	0.00	2	19.60	19.60	-2	326	-0.61%
2022/05/27	2	19.40	0	0.00	19.55	2	329	0.61%
2022/05/26	0	0.00	45	19.95	19.50	-45	335	-13.42%
2022/05/25	0	0.00	1	19.50	19.80	-1	310	-0.32%
2022/05/19	0	0.00	1	18.10	18.05	-1	312	-0.32%
2022/05/16	2	17.65	0	0.00	17.30	2	321	0.62%
2022/05/11	0	0.00	5	17.95	17.90	-5	326	-1.53%
2022/05/10	0	0.00	18	17.74	18.15	-18	330	-5.45%
2022/05/09	7	17.74	0	0.00	17.70	7	332	2.10%
2022/05/04	0	0.00	15	18.74	18.80	-15	335	-4.47%
2022/04/28	1	18.20	0	0.00	18.20	1	349	0.29%
2022/04/27	8	17.97	0	0.00	18.15	8	351	2.28%
2022/04/26	1	19.10	0	0.00	18.90	1	347	0.29%
2022/04/25	19	19.19	50	19.03	19.00	-31	348	-8.88%
2022/04/22	0	0.00	1	19.95	20.00	-1	346	-0.29%
2022/04/21	1	20.15	0	0.00	20.30	1	351	0.28%
2022/04/18	3	19.85	0	0.00	19.75	3	366	0.82%
2022/04/15	2	20.05	0	0.00	20.10	2	368	0.54%
2022/04/14	0	0.00	3	20.30	20.20	-3	379	-0.79%
2022/04/13	0	20.60	0	0.00	20.35	0	382	0.00%
2022/04/12	9	20.31	0	0.00	20.30	9	400	2.25%
2022/04/11	36	20.62	2	20.70	20.55	34	428	7.94%
2022/04/07	7.3	21.05	10	21.10	20.80	-2.7	453	-0.60%
2022/04/06	0	0.00	8	22.00	21.60	-8	444	-1.80%
2022/04/01	5	21.00	0	0.00	21.20	5	449	1.11%
2022/03/31	0	0.00	1	21.25	21.30	-1	459	-0.22%
2022/03/30	0	0.00	1	21.45	21.25	-1	486	-0.21%
2022/03/29	0	0.00	2	21.20	21.05	-2	526	-0.38%
2022/03/28	3	21.15	0	0.00	21.25	3	556	0.54%
2022/03/25	8.3	21.85	1	21.80	21.70	7.3	576	1.27%
2022/03/23	0	0.00	1	22.20	21.95	-1	626	-0.16%
2022/03/22	1	21.90	0	0.00	21.95	1	692	0.14%
2022/03/15	0	21.20	2	21.20	21.00	-2	767	-0.26%
2022/03/14	0	0.00	1	21.65	21.70	-1	774	-0.13%
2022/03/02	0	0.00	4	24.00	24.15	-4	1,094	-0.37%
2022/03/01	1	24.25	0	0.00	24.05	1	1,204	0.08%
2022/02/25	1	23.25	0	0.00	23.15	1	1,289	0.08%
2022/02/24	0	0.00	1	23.50	23.10	-1	1,295	-0.08%
2022/02/23	1	24.05	0	0.00	23.95	1	1,297	0.08%
2022/02/22	1	23.70	0	0.00	23.40	1	1,316	0.08%
2022/02/21	1	24.15	0	0.00	24.15	1	1,340	0.07%
2022/02/18	1	24.25	10	24.20	24.15	-9	1,344	-0.67%
2022/02/17	1	23.80	0	0.00	23.60	1	1,342	0.07%
2022/02/16	1	23.45	0	0.00	23.40	1	1,343	0.07%
2022/02/14	3	22.73	1	22.85	23.10	2	1,351	0.15%
2022/02/11	1	23.40	0	0.00	23.50	1	1,357	0.07%
2022/02/09	10	23.45	0	0.00	23.75	10	1,368	0.73%
2022/02/08	0	23.00	5	23.45	23.40	-5	1,376	-0.36%
2022/01/25	0	0.00	1	22.10	21.70	-1	1,403	-0.07%
2022/01/21	4	22.85	2	23.00	22.85	2	1,448	0.14%
2022/01/19	5	23.15	1	23.60	23.55	4	1,481	0.27%
2022/01/18	1	23.45	0	0.00	23.10	1	1,529	0.07%
2022/01/14	1	22.75	0	0.00	22.80	1	1,550	0.06%
2022/01/13	1	23.50	0	0.00	23.15	1	1,550	0.06%
2022/01/12	0	0.00	3	23.95	23.80	-3	1,551	-0.19%
2022/01/10	1	24.70	0	0.00	24.45	1	1,547	0.06%
2022/01/07	2	24.40	1	24.50	24.50	1	1,547	0.06%
2022/01/06	2	25.10	0	0.00	25.15	2	1,537	0.13%
2022/01/05	5.1	25.51	4	25.75	25.30	1.1	1,535	0.07%
2022/01/04	5	26.26	1	26.05	26.05	4	1,517	0.26%
2022/01/03	5	26.78	14	26.87	26.45	-9	1,490	-0.60%
2021/12/30	10	26.00	1	26.00	25.95	9	1,471	0.61%
2021/12/29	1	26.20	0	0.00	26.15	1	1,464	0.07%
2021/12/28	3	25.77	8	25.78	25.70	-5	1,457	-0.34%
2021/12/27	18	26.36	5	26.18	26.15	13	1,450	0.90%
2021/12/24	2	26.15	1	26.39	26.15	1	1,451	0.07%
2021/12/23	6	27.25	0	0.00	26.65	6	1,428	0.42%
2021/12/22	4	26.40	0	0.00	26.90	4	1,397	0.29%
2021/12/20	0	0.00	5	26.56	26.45	-5	1,350	-0.37%
2021/12/17	6	26.12	5	26.70	26.80	1	1,342	0.07%
2021/12/16	14	26.78	26	26.22	26.95	-12	1,308	-0.92%
2021/12/15	10	25.50	0	0.00	25.50	10	1,243	0.80%
2021/12/13	0	0.00	13	25.45	25.80	-13	1,238	-1.05%
2021/12/10	0	0.00	19	24.53	24.50	-19	1,211	-1.57%
2021/12/08	19	24.85	3	24.72	24.85	16	1,208	1.32%
2021/12/07	12	24.94	0	0.00	24.60	12	1,201	1.00%
2021/12/06	0	0.00	13	25.40	25.20	-13	1,188	-1.09%
2021/12/03	13	25.23	14	25.28	25.10	-1	1,175	-0.09%
2021/12/02	21	24.93	1	25.35	24.50	20	1,167	1.71%
2021/12/01	19	25.28	30	25.00	25.45	-11	1,157	-0.95%
2021/11/30	1	26.60	3	26.20	26.20	-2	1,125	-0.18%
2021/11/29	20	25.42	24	25.72	26.60	-4	1,063	-0.38%
2021/11/26	19	25.44	30	25.44	25.35	-11	982	-1.12%
2021/11/25	33	24.52	39	24.87	24.95	-6	905	-0.66%
2021/11/24	13	24.84	36	24.49	25.05	-23	795	-2.89%
2021/11/23	1	23.20	3	23.18	22.80	-2	706	-0.28%
2021/11/22	5	22.60	0	0.00	23.15	5	707	0.71%
2021/11/19	13	22.78	8	22.70	22.75	5	708	0.71%
2021/11/18	59	23.35	22	23.48	23.45	37	694	5.33%
2021/11/17	11	22.79	1	22.80	22.75	10	678	1.47%
2021/11/11	0	0.00	2	22.80	22.60	-2	712	-0.28%
2021/11/09	2	23.00	5	23.20	22.90	-3	744	-0.40%
2021/11/08	0	0.00	1	22.35	22.30	-1	749	-0.13%
2021/11/05	15	22.48	0	0.00	22.15	15	767	1.95%
2021/11/03	0	0.00	5	22.92	23.05	-5	787	-0.63%
2021/11/02	20	23.62	3	22.70	22.75	17	806	2.11%
2021/11/01	6	24.13	2	23.70	23.75	4	807	0.50%
2021/10/29	11	23.87	15	24.11	23.90	-4	806	-0.50%
2021/10/28	7	23.66	3	23.25	23.25	4	791	0.51%
2021/10/27	4	22.98	1	22.75	23.00	3	787	0.38%
2021/10/26	5	23.14	5	22.96	23.25	0	776	0.00%
2021/10/25	2	22.00	0	0.00	21.95	2	741	0.27%
2021/10/22	0	0.00	1	21.05	21.00	-1	741	-0.13%
2021/10/21	1	21.30	0	0.00	21.15	1	783	0.13%
2021/10/20	1	21.45	0	0.00	21.45	1	807	0.12%
2021/10/19	0	0.00	5	20.80	20.70	-5	853	-0.59%
2021/10/13	5	19.75	0	0.00	19.60	5	1,112	0.45%
2021/10/06	1	20.10	4	20.06	20.00	-3	1,504	-0.20%
2021/10/04	1	19.70	50	19.75	19.50	-49	1,757	-2.79%
2021/09/29	0	0.00	4	21.85	21.50	-4	2,033	-0.20%
2021/09/27	4	23.01	0	0.00	22.85	4	2,429	0.16%
2021/09/22	1	21.90	0	0.00	22.00	1	2,507	0.04%
2021/09/17	1	22.80	1	24.00	22.75	0	2,591	0.00%
2021/09/13	0	0.00	0.2	23.00	22.85	-0.2	2,670	-0.01%
2021/09/08	0	0.00	0.4	22.70	22.55	-0.4	2,668	-0.02%
2021/09/06	10.5	23.81	0	0.00	23.75	10.5	2,659	0.39%
2021/09/03	5	25.39	5	25.20	25.10	0	2,654	0.00%
2021/09/02	0	0.00	1	25.05	25.05	-1	2,663	-0.04%
2021/08/31	1	25.20	0	0.00	25.10	1	2,655	0.04%
2021/08/27	2	25.50	0	0.00	25.30	2	2,729	0.07%
2021/08/25	0	0.00	6	25.40	25.40	-6	2,742	-0.22%
2021/08/24	0	0.00	13	24.90	24.70	-13	2,736	-0.47%
2021/08/23	0	0.00	5	24.80	24.80	-5	2,729	-0.18%
2021/08/20	0	0.00	5	24.17	23.75	-5	2,720	-0.18%
2021/08/19	3	23.85	0.1	23.82	23.35	2.9	2,707	0.11%
2021/08/18	0	22.80	7	23.46	23.65	-7	2,701	-0.26%
2021/08/17	2	24.25	6	22.95	22.80	-4	2,686	-0.15%
2021/08/11	2	25.75	0	0.00	25.80	2	2,627	0.08%
2021/08/10	2	27.00	0	0.00	27.00	2	2,623	0.08%
2021/08/09	6	27.79	0	0.00	27.30	6	2,620	0.23%
2021/08/06	2	28.40	10	28.70	28.25	-8	2,613	-0.31%
2021/08/05	0	0.00	1	28.40	28.00	-1	2,601	-0.04%
2021/08/04	24	28.00	1.1	27.74	27.70	22.9	2,612	0.88%
2021/08/03	21	27.67	2	27.55	27.55	19	2,613	0.73%
2021/08/02	1	27.75	2	27.85	27.95	-1	2,605	-0.04%
2021/07/30	2	27.98	0	0.00	27.35	2	2,603	0.08%
2021/07/28	1	26.00	5	26.94	26.90	-4	2,609	-0.15%
2021/07/27	13.1	28.43	11	27.71	27.25	2.1	2,623	0.08%
2021/07/26	3	28.80	1	29.25	29.20	2	2,607	0.08%
2021/07/23	17	28.31	2	28.50	28.25	15	2,608	0.57%
2021/07/22	3.1	29.92	2	30.33	29.40	1.1	2,571	0.04%
2021/07/21	4	29.89	3	30.23	29.65	1	2,550	0.04%
2021/07/20	7	30.15	3	30.37	29.70	4	2,509	0.16%
2021/07/19	129	29.72	25	29.95	30.25	104	2,438	4.27%	大買/鉅額交易
2021/07/16	3	28.63	0	0.00	28.30	3	2,391	0.13%
2021/07/15	4	27.60	5	28.22	28.10	-1	2,391	-0.04%
2021/07/14	26	28.28	21	28.05	27.85	5	2,382	0.21%
2021/07/13	19	30.47	12	30.53	29.90	7	2,347	0.30%
2021/07/12	19	30.71	52	30.52	31.20	-33	2,112	-1.56%
2021/07/09	11	28.56	17	28.77	28.40	-6	1,919	-0.31%
2021/07/08	5	28.87	11	29.29	28.90	-6	1,941	-0.31%
2021/07/07	31	28.75	28	28.71	28.30	3	1,965	0.15%
2021/07/06	67.1	28.37	105	27.98	27.85	-37.9	2,151	-1.76%	大賣/
2021/07/05	96	28.89	108	28.63	29.65	-12	2,346	-0.51%	大賣/
2021/07/02	52	26.75	17	27.07	27.25	35	2,098	1.67%
2021/07/01	0	0.00	7	25.16	24.80	-7	2,041	-0.34%
2021/06/30	2	25.40	1	25.40	25.20	1	2,061	0.05%
2021/06/29	17	25.64	10	25.95	25.65	7	2,060	0.34%
2021/06/28	60	25.36	52	25.45	25.60	8	2,010	0.40%
2021/06/25	9	24.34	16	24.13	24.40	-7	1,935	-0.36%
2021/06/24	7	22.99	1	23.70	22.95	6	1,924	0.31%
2021/06/23	0	0.00	3	22.20	22.25	-3	1,907	-0.16%
2021/06/22	1	21.00	0	0.00	22.10	1	1,904	0.05%
2021/06/21	0	0.00	0.1	20.50	20.90	-0.1	1,897	-0.01%
2021/06/18	0	0.00	4	20.95	20.90	-4	1,922	-0.21%
2021/06/17	0	0.00	41	20.86	20.85	-41	1,997	-2.05%
2021/06/11	19	21.05	0	0.00	20.95	19	2,234	0.85%
2021/06/10	0	0.00	19	21.21	21.15	-19	2,253	-0.84%
2021/06/08	0	0.00	21	20.79	20.85	-21	2,307	-0.91%
2021/06/07	1	20.40	0	0.00	20.90	1	2,318	0.04%
2021/06/04	85	22.61	20	22.48	21.55	65	2,319	2.80%
2021/06/03	5	20.53	10	20.67	21.45	-5	2,254	-0.22%
2021/06/01	5	20.10	1	20.10	20.10	4	2,240	0.18%
2021/05/28	1	20.15	4	20.30	20.20	-3	2,266	-0.13%
2021/05/27	0	0.00	4	19.75	19.90	-4	2,296	-0.17%
2021/05/26	0	0.00	1	20.00	19.85	-1	2,317	-0.04%
2021/05/25	0	0.00	5	20.00	19.60	-5	2,369	-0.21%
2021/05/24	0	0.00	5	19.62	19.55	-5	2,389	-0.21%
2021/05/20	6	18.60	8	18.53	18.40	-2	2,435	-0.08%
2021/05/19	7	18.18	0	0.00	18.70	7	2,460	0.28%
2021/05/18	0	0.00	6	17.65	18.10	-6	2,486	-0.24%
2021/05/17	5	16.90	0	0.00	17.00	5	2,485	0.20%
2021/05/13	3	17.05	8	17.59	18.85	-5	2,482	-0.20%
2021/05/12	10	19.02	0	0.00	18.30	10	2,496	0.40%
2021/05/11	1	20.00	15	20.62	20.30	-14	2,485	-0.56%
2021/05/07	1	22.90	1	23.25	22.90	0	2,539	0.00%
2021/05/06	1	22.10	1	23.05	22.20	0	2,586	0.00%
2021/05/05	0	0.00	20	22.49	22.20	-20	2,749	-0.73%
2021/05/04	20	21.88	3	21.32	21.50	17	2,867	0.59%
2021/05/03	1	24.00	0	0.00	23.30	1	3,004	0.03%
2021/04/29	2	24.80	0	0.00	25.00	2	3,110	0.06%
2021/04/28	21	25.88	32	26.08	25.55	-11	3,137	-0.35%
2021/04/27	2	26.05	7	26.40	26.10	-5	3,139	-0.16%
2021/04/26	2	26.05	0	0.00	26.05	2	3,141	0.06%
2021/04/23	0	0.00	16	25.59	25.60	-16	3,129	-0.51%
2021/04/22	6	25.52	6	25.25	24.80	0	3,144	0.00%
2021/04/21	12	25.85	4	26.29	25.85	8	3,204	0.25%
2021/04/20	1	25.85	0	0.00	25.85	1	3,243	0.03%
2021/04/19	33	26.17	0	0.00	26.10	33	3,260	1.01%
2021/04/16	21	26.85	24	27.00	27.15	-3	3,321	-0.09%
2021/04/15	11	25.75	21	25.65	25.75	-10	3,327	-0.30%
2021/04/14	33	25.06	1	25.40	25.40	32	3,310	0.97%
2021/04/13	15	27.10	7.1	27.24	26.30	7.9	3,256	0.24%
2021/04/12	40.2	29.59	38	30.14	28.55	2.2	3,164	0.07%
2021/04/09	71	27.48	130	28.05	28.75	-59	2,902	-2.03%	大賣/
2021/04/08	59	25.56	90	25.49	26.15	-31	2,584	-1.20%
2021/04/07	14	24.61	22	24.69	24.70	-8	2,510	-0.32%
2021/04/06	17	24.57	60	24.77	24.55	-43	2,496	-1.72%
2021/04/01	34	23.99	1	24.20	23.90	33	2,475	1.33%
2021/03/31	13	24.30	9	24.57	24.25	4	2,470	0.16%
2021/03/30	15	24.36	3	24.95	24.40	12	2,463	0.49%
2021/03/29	3	24.70	36	24.62	24.70	-33	2,447	-1.35%
2021/03/26	17	23.79	0	0.00	23.70	17	2,401	0.71%
2021/03/25	5	23.65	3	24.20	23.60	2	2,393	0.08%
2021/03/24	20	23.93	2	24.65	23.90	18	2,384	0.75%
2021/03/23	19	24.15	20	24.05	24.30	-1	2,364	-0.04%
2021/03/22	41	24.92	11	24.95	24.60	30	2,343	1.28%
2021/03/19	34	25.48	18	25.61	25.90	16	2,278	0.70%
2021/03/18	6	25.54	46	25.25	25.35	-40	2,223	-1.80%
2021/03/17	0	0.00	38	24.39	24.40	-38	2,150	-1.77%
2021/03/16	46	23.71	0	0.00	23.65	46	2,047	2.25%
2021/03/15	20	23.65	5	23.85	23.65	15	2,041	0.73%
2021/03/12	0	24.00	0	0.00	23.05	0	1,984	0.00%
2021/03/11	0	0.00	11	23.08	23.25	-11	1,981	-0.56%
2021/03/09	0	0.00	1	22.20	22.30	-1	1,976	-0.05%
2021/03/08	0	0.00	1	22.65	22.75	-1	2,006	-0.05%
2021/03/03	0	0.00	1	22.95	23.05	-1	2,242	-0.04%
2021/03/02	12	23.81	6	23.77	22.85	6	2,254	0.27%
2021/02/26	3	23.42	3	23.60	23.75	0	2,229	0.00%
2021/02/25	8	23.67	14	23.73	23.45	-6	2,217	-0.27%
2021/02/24	0	0.00	1	23.15	22.90	-1	2,187	-0.05%
2021/02/23	3	23.23	1	23.00	22.95	2	2,160	0.09%
2021/02/19	1	22.20	3	22.18	22.40	-2	2,109	-0.09%
2021/02/18	2	22.18	1	21.95	22.20	1	2,082	0.05%
2021/02/17	0	0.00	3	21.17	21.30	-3	2,049	-0.15%
2021/02/04	1	20.50	1	20.70	20.55	0	2,017	0.00%
2021/02/03	2	20.73	3	20.93	20.40	-1	2,007	-0.05%
2021/02/02	1	20.85	1	21.00	20.40	0	1,974	0.00%
2021/02/01	1	20.85	3	20.85	20.30	-2	1,959	-0.10%
2021/01/29	9	22.30	1	23.10	21.80	8	1,925	0.42%
2021/01/28	4	22.81	9	22.64	22.65	-5	1,872	-0.27%
2021/01/27	28	23.67	36	24.21	22.30	-8	1,816	-0.44%
2021/01/26	13	23.02	27.1	23.03	23.45	-14.1	1,641	-0.86%
2021/01/25	35.1	23.03	54	23.25	23.95	-18.9	1,500	-1.26%
2021/01/22	9	21.67	10	21.94	21.80	-1	1,325	-0.08%
2021/01/21	22	19.96	27	20.49	20.90	-5	1,190	-0.42%
2021/01/20	37	19.55	1	19.60	19.00	36	1,132	3.18%
2021/01/19	1	20.45	2	20.75	20.45	-1	1,111	-0.09%
2021/01/15	11	20.54	2	20.78	20.20	9	1,095	0.82%
2021/01/14	13	21.77	3	22.20	21.75	10	1,067	0.94%
2021/01/13	2	21.50	26	20.78	21.60	-24	987	-2.43%
2021/01/12	12	19.62	1	20.05	19.65	11	928	1.18%
2021/01/11	21	20.64	13	20.30	20.85	8	893	0.89%
2021/01/08	5	18.65	7	19.19	20.10	-2	795	-0.25%
2021/01/07	1	17.65	3	18.00	18.30	-2	738	-0.27%
2021/01/06	4	18.24	5	18.05	17.50	-1	729	-0.14%
2021/01/05	4	18.18	3	18.33	17.95	1	719	0.14%
2021/01/04	2	18.40	3	18.48	18.15	-1	704	-0.14%
2020/12/31	0	0.00	4	18.18	17.95	-4	696	-0.57%
2020/12/29	3	18.05	0	0.00	17.70	3	692	0.43%
2020/12/28	0	0.00	10	18.37	18.40	-10	689	-1.45%
2020/12/25	2	17.55	7	17.62	17.65	-5	666	-0.75%
2020/12/24	1	17.00	2	16.90	16.90	-1	653	-0.15%
2020/12/22	2	16.30	0	0.00	16.35	2	666	0.30%
2020/12/21	2	17.00	0	0.00	16.80	2	668	0.30%
2020/12/16	3	17.42	2	17.58	17.10	1	660	0.15%
2020/12/15	6	17.48	2	17.48	17.50	4	651	0.61%
2020/12/14	2	16.80	2	16.98	16.70	0	638	0.00%
2020/12/10	2	16.80	0	0.00	16.95	2	633	0.32%
2020/12/09	4	17.00	0	0.00	17.15	4	626	0.64%
2020/12/08	5	17.19	4	17.26	17.25	1	608	0.16%
2020/12/07	7	17.10	1	17.20	17.20	6	605	0.99%
2020/12/04	1	17.55	1	17.75	17.60	0	597	0.00%
2020/12/03	3	17.60	3	17.78	17.60	0	605	0.00%
2020/12/02	1	18.05	5	18.30	18.10	-4	593	-0.67%
2020/12/01	5	17.85	5	18.29	17.55	0	555	0.00%
2020/11/30	61	18.92	62	18.40	18.25	-1	531	-0.19%
2020/11/27	31	18.56	18	18.96	19.00	13	475	2.74%
2020/11/26	0	0.00	2	17.30	17.30	-2	297	-0.67%
2020/11/24	1	16.20	0	0.00	15.60	1	258	0.39%
2020/11/23	1	16.10	2	15.88	16.00	-1	249	-0.40%
2020/11/05	1	14.30	1	14.60	14.45	0	291	0.00%
2020/10/28	0	0.00	1	14.75	14.70	-1	301	-0.33%
2020/10/19	0	0.00	3	13.93	13.95	-3	270	-1.11%
2020/09/14	0	0.00	1	15.10	15.15	-1	325	-0.31%
2020/09/07	0	0.00	2	15.20	15.25	-2	318	-0.63%
2020/09/04	0	0.00	3	14.80	15.10	-3	317	-0.95%
2020/09/03	3	15.05	0	0.00	15.05	3	315	0.95%
2020/08/27	1	15.05	0	0.00	15.05	1	430	0.23%
2020/08/26	0	0.00	1	15.20	15.20	-1	438	-0.23%
2020/08/20	0	0.00	3	14.50	14.70	-3	434	-0.69%
2020/08/18	0	0.00	1	15.60	15.40	-1	437	-0.23%
2020/08/11	0	0.00	1	14.50	14.50	-1	400	-0.25%
2020/08/04	3	14.50	0	0.00	14.50	3	418	0.72%
2020/07/10	0	0.00	5	15.25	15.15	-5	553	-0.90%
2020/07/09	5	15.85	0	0.00	15.55	5	556	0.90%
2020/07/07	0	0.00	6	15.12	15.40	-6	535	-1.12%
2020/07/06	6	15.15	0	0.00	15.20	6	528	1.14%
2020/07/03	7	15.17	5	15.15	15.10	2	526	0.38%
2020/06/19	0	0.00	1	15.40	15.25	-1	494	-0.20%
2020/06/17	1	15.15	0	0.00	15.20	1	493	0.20%
2020/06/05	1	15.65	0	0.00	15.70	1	526	0.19%
2020/06/04	0	0.00	1	15.65	15.70	-1	530	-0.19%
2020/06/03	4	16.18	2	16.30	16.05	2	530	0.38%
2020/05/28	0	0.00	1	15.70	15.45	-1	443	-0.23%
2020/05/22	1	15.50	1	15.65	15.55	0	441	0.00%
2020/05/20	1	15.95	0	0.00	15.75	1	467	0.21%
2020/05/19	0	0.00	1	16.40	16.00	-1	468	-0.21%
2020/05/18	0	0.00	1	15.60	15.60	-1	451	-0.22%
2020/05/14	2	15.98	0	0.00	15.80	2	443	0.45%
2020/05/12	0	0.00	1	16.20	16.10	-1	441	-0.23%
2020/05/11	0	0.00	1	15.90	15.95	-1	441	-0.23%
2020/05/07	1	15.95	0	0.00	15.95	1	447	0.22%
2020/05/06	3	16.15	4	16.11	16.00	-1	444	-0.23%
2020/05/05	2	16.70	0	0.00	16.50	2	438	0.46%
2020/04/30	4	16.88	0	0.00	17.00	4	405	0.99%
2020/04/29	0	0.00	2	16.63	16.90	-2	400	-0.50%
2020/04/28	2	16.18	1	16.10	16.15	1	379	0.26%
2020/04/27	0	0.00	4	15.63	16.10	-4	379	-1.05%
2020/04/24	1	14.70	1	14.85	14.75	0	371	0.00%
2020/04/23	0	0.00	1	15.20	14.90	-1	375	-0.27%
2020/04/22	8	15.06	5	14.98	14.95	3	369	0.81%
2020/04/21	2	14.40	2	14.65	14.70	0	356	0.00%
2020/04/16	0	0.00	2	15.00	14.80	-2	363	-0.55%
2020/04/15	0	0.00	5	14.85	15.10	-5	362	-1.38%
2020/04/14	7	14.16	0	0.00	14.20	7	358	1.95%
2020/04/13	1	13.80	0	0.00	13.60	1	369	0.27%
2020/04/10	1	13.75	0	0.00	13.90	1	402	0.25%
2020/04/09	1	14.05	3	13.87	13.65	-2	456	-0.44%
2020/04/06	0	0.00	1	13.00	13.05	-1	668	-0.15%
2020/03/31	0	0.00	1	12.55	12.50	-1	673	-0.15%
2020/03/27	0	0.00	1	12.75	12.50	-1	683	-0.15%
2020/03/26	2	12.38	0	0.00	12.40	2	689	0.29%
2020/03/25	0	0.00	13	12.82	12.65	-13	693	-1.87%
2020/03/20	1	11.70	1	11.75	11.95	0	703	0.00%
2020/03/19	1	10.80	15	11.38	10.90	-14	705	-1.99%
2020/03/18	1	11.85	5	12.01	11.85	-4	704	-0.57%
2020/03/17	0	0.00	4	11.55	11.85	-4	726	-0.55%
2020/03/16	1	12.60	1	13.15	12.55	0	732	0.00%
2020/03/13	5	12.27	1	12.45	12.50	4	735	0.54%
2020/03/12	4	13.58	8	14.46	13.55	-4	750	-0.53%
2020/03/09	1	16.00	2	16.35	15.70	-1	793	-0.13%
2020/03/05	10	17.10	0	0.00	17.05	10	807	1.24%
2020/03/03	1	17.15	0	0.00	17.15	1	846	0.12%
2020/03/02	0	0.00	2	16.95	16.90	-2	928	-0.22%
2020/02/27	4	17.30	0	0.00	17.20	4	941	0.42%
2020/02/26	0	0.00	1	17.80	17.90	-1	947	-0.11%
2020/02/25	0	0.00	4	17.90	17.90	-4	992	-0.40%
2020/02/24	2	18.23	7	18.15	18.05	-5	990	-0.50%
2020/02/21	0	0.00	1	18.30	18.30	-1	979	-0.10%
2020/02/20	0	0.00	2	17.83	17.80	-2	962	-0.21%
2020/02/19	0	0.00	1	17.90	17.90	-1	962	-0.10%
2020/02/18	1	17.50	0	0.00	17.55	1	961	0.10%
2020/02/14	1	17.60	1	17.75	17.80	0	961	0.00%
2020/02/10	1	17.15	0	0.00	17.15	1	976	0.10%
2020/02/07	1	18.05	0	0.00	17.75	1	977	0.10%
2020/02/06	1	18.15	6	18.33	18.40	-5	976	-0.51%
2020/02/04	1	17.85	1	18.10	18.00	0	983	0.00%
2020/02/03	3	17.12	2	17.15	17.40	1	984	0.10%
2020/01/30	1	19.00	10	19.05	18.95	-9	980	-0.92%
2020/01/20	0	0.00	2	21.05	21.05	-2	984	-0.20%
2020/01/15	0	0.00	4	21.35	21.25	-4	1,018	-0.39%
2020/01/14	0	0.00	1	21.25	21.35	-1	1,095	-0.09%
2020/01/13	0	0.00	1	20.85	20.80	-1	1,092	-0.09%
2020/01/09	1	21.05	0	0.00	20.90	1	1,090	0.09%
2020/01/08	1	21.05	0	0.00	20.85	1	1,088	0.09%
2020/01/07	1	21.70	0	0.00	21.40	1	1,081	0.09%
2020/01/06	7	22.09	1	21.75	21.85	6	1,070	0.56%
2020/01/03	14	23.96	4.1	23.91	23.40	9.9	1,041	0.95%
2020/01/02	61.1	24.22	65	24.50	24.70	-3.9	993	-0.39%
2019/12/25	0	0.00	0.5	22.15	22.15	-0.5	896	-0.05%
2019/12/24	0	0.00	2	22.50	22.35	-2	916	-0.22%
2019/12/19	1	22.05	1	22.45	22.50	0	903	0.00%
2019/12/18	1	22.05	0	0.00	22.00	1	899	0.11%
2019/12/13	0	0.00	1	22.05	21.95	-1	882	-0.11%
2019/12/12	2	22.65	0	0.00	22.10	2	873	0.23%
2019/12/11	2	22.50	2	22.55	22.45	0	847	0.00%
2019/12/10	1	22.85	0	0.00	22.85	1	838	0.12%
2019/12/09	1	23.25	3	22.55	22.60	-2	831	-0.24%
2019/12/04	11	22.49	12	22.80	22.35	-1	780	-0.13%
2019/12/03	0	0.00	2	22.00	21.50	-2	746	-0.27%
2019/12/02	1	21.90	46	21.67	21.75	-45	743	-6.05%
2019/11/29	14	22.72	20	22.95	22.00	-6	734	-0.82%
2019/11/28	28	22.51	41	22.80	23.05	-13	713	-1.82%
2019/11/27	145	22.65	79	22.89	22.80	66	686	9.61%	大買/
2019/11/26	17	20.91	97	21.23	21.80	-80	583	-13.71%
2019/11/25	63	21.07	24	21.36	20.95	39	567	6.87%
2019/11/22	81	21.31	40	21.56	21.45	41	555	7.38%
2019/11/18	0	0.00	0.3	20.75	20.50	-0.3	507	-0.05%
2019/11/14	1	20.20	15	20.20	20.20	-14	503	-2.78%
2019/11/13	15	20.34	0	0.00	20.20	15	502	2.99%
2019/11/08	1	21.20	0	0.00	20.85	1	490	0.20%
2019/11/07	2	21.25	8	21.74	21.60	-6	483	-1.24%
2019/11/01	3	22.35	0	0.00	22.25	3	471	0.64%
2019/10/31	0	0.00	12	21.75	21.50	-12	466	-2.57%
2019/10/28	9	21.53	11	21.69	21.55	-2	456	-0.44%
2019/10/24	15	22.37	3	22.50	22.35	12	444	2.70%
2019/10/23	6	23.05	0.1	22.40	22.40	5.9	436	1.34%
2019/10/22	8.1	22.61	9	22.34	23.30	-0.9	409	-0.21%
2019/10/17	1	20.80	0	0.00	20.60	1	334	0.30%
2019/10/16	2	20.80	1	21.05	20.75	1	330	0.30%
2019/10/15	0	0.00	4	21.00	21.05	-4	327	-1.22%
2019/10/04	9	21.28	7	21.40	21.50	2	298	0.67%
2019/10/03	4	20.18	105	20.75	20.75	-101	268	-37.63%	大賣/鉅額交易
2019/10/01	99	20.46	2	20.65	20.50	97	240	40.29%
2019/09/27	10	20.05	7	20.26	20.10	3	188	1.59%
2019/09/05	1	19.35	0	0.00	19.10	1	156	0.64%
2019/09/04	1	18.95	0	0.00	19.25	1	154	0.65%
2019/08/30	2	18.50	0	0.00	18.45	2	146	1.37%
2019/08/15	0	0.00	10	18.65	18.75	-10	156	-6.39%
2019/08/13	3	18.80	0	0.00	18.70	3	154	1.94%
2019/08/07	1	18.80	0	0.00	18.60	1	150	0.66%
2019/08/05	1	18.85	0	0.00	18.50	1	152	0.65%
2019/08/02	1	19.00	0	0.00	19.10	1	161	0.62%
2019/08/01	2	19.90	0	0.00	19.75	2	165	1.21%
2019/07/31	6	19.76	0	0.00	19.85	6	168	3.55%
2019/07/30	0	0.00	0	20.10	19.75	0	168	0.00%
2019/07/26	0	0.00	2	20.25	20.20	-2	177	-1.12%
2019/07/15	0	0.00	10	19.60	19.55	-10	219	-4.56%
2019/07/12	0	0.00	1	19.95	19.75	-1	248	-0.40%
2019/07/09	1	19.60	0	0.00	19.60	1	364	0.27%
2019/07/05	11	19.72	2	19.73	19.70	9	367	2.45%
2019/07/04	2	20.50	0	0.00	20.50	2	366	0.55%
2019/06/19	0	0.00	1	19.85	19.80	-1	376	-0.27%
2019/06/12	0	0.00	1	19.65	19.60	-1	381	-0.26%
2019/06/11	2	19.20	0	0.00	19.15	2	382	0.52%
2019/06/10	1	19.10	10	19.21	19.10	-9	390	-2.31%
2019/06/04	0	0.00	1	19.10	19.00	-1	383	-0.26%
2019/05/30	2	18.50	0	0.00	18.70	2	387	0.52%
2019/05/29	1	18.65	0	0.00	18.65	1	388	0.26%
2019/05/23	1	18.80	0	0.00	18.75	1	399	0.25%
2019/05/20	1	18.45	1	18.65	18.70	0	441	0.00%
2019/05/16	1	18.60	0	0.00	18.50	1	468	0.21%
2019/05/15	1	18.95	0	0.00	18.90	1	477	0.21%
2019/05/14	1	18.40	0	0.00	18.85	1	478	0.21%
2019/05/10	2	19.33	0	0.00	19.10	2	476	0.42%
2019/05/09	1	19.30	1	19.40	19.40	0	468	0.00%
2019/05/07	1	20.60	0	0.00	20.65	1	458	0.22%
2019/05/06	0	0.00	2	21.05	20.50	-2	457	-0.44%
2019/04/30	1	21.45	1	21.85	21.85	0	444	0.00%
2019/04/29	3	22.20	4	22.38	21.75	-1	438	-0.23%
2019/04/26	2	21.65	24	21.60	21.80	-22	420	-5.23%
2019/04/24	12	21.48	29	21.67	21.40	-17	413	-4.11%
2019/04/23	0	0.00	3	21.60	21.60	-3	413	-0.72%
2019/04/19	22	21.87	0	0.00	21.70	22	417	5.27%
2019/04/18	93	22.31	76	22.33	22.35	17	412	4.12%
2019/04/17	8	22.76	13	23.19	22.45	-5	385	-1.30%
2019/04/15	0	0.00	20	20.70	20.65	-20	279	-7.16%
2019/04/12	0	0.00	5	20.90	20.75	-5	287	-1.74%
2019/04/11	11	21.27	0	0.00	20.90	11	289	3.81%
2019/04/09	0	0.00	11	21.01	21.05	-11	296	-3.70%
2019/04/02	3	20.70	1	20.75	20.75	2	357	0.56%
2019/04/01	3	20.80	0	0.00	20.50	3	365	0.82%
2019/03/29	5	20.81	0	0.00	20.70	5	372	1.34%
2019/03/25	2	20.45	0	0.00	20.50	2	385	0.52%
2019/03/22	0	0.00	4	21.35	21.00	-4	390	-1.02%
2019/03/21	2	21.10	16	21.20	21.20	-14	404	-3.46%
2019/03/20	0	0.00	10	21.10	21.10	-10	481	-2.08%
2019/03/19	0	0.00	4	21.15	21.10	-4	490	-0.82%
2019/03/18	1	21.20	12	21.18	21.10	-11	501	-2.19%
2019/03/14	0	21.30	0	0.00	21.40	0	561	0.00%
2019/03/13	0	0.00	1	21.70	21.65	-1	609	-0.16%
2019/03/08	0	20.80	0	0.00	20.80	0	671	0.00%
2019/03/06	0	0.00	2	21.70	21.50	-2	671	-0.30%
2019/03/05	5	21.65	0	0.00	21.60	5	670	0.75%
2019/03/04	1	21.65	0	0.00	21.55	1	671	0.15%
2019/02/22	1	22.10	0	0.00	22.10	1	668	0.15%
2019/02/20	0	0.00	1	23.00	22.35	-1	663	-0.15%
2019/02/19	12	22.99	10	23.24	22.80	2	657	0.30%
2019/02/18	5	22.65	8	22.55	23.00	-3	627	-0.48%
2019/02/15	8	21.85	0	0.00	21.25	8	605	1.32%
2019/02/14	0	0.00	11	21.47	21.85	-11	600	-1.83%
2019/01/29	0	0.00	2	20.70	20.70	-2	595	-0.34%
2019/01/28	1	20.80	0	0.00	20.85	1	603	0.17%
2019/01/23	0	0.00	1	20.85	20.85	-1	612	-0.16%
2019/01/22	1	21.00	1	21.45	20.80	0	614	0.00%
2019/01/21	1	21.25	0	0.00	21.20	1	614	0.16%
2019/01/11	0	0.00	8	21.63	21.35	-8	617	-1.30%
2019/01/10	3	20.88	2	20.80	20.80	1	606	0.16%
2019/01/09	1	21.55	0	0.00	21.50	1	602	0.17%
2019/01/08	0	0.00	4	21.60	21.60	-4	601	-0.67%
2019/01/03	0	0.00	3	22.95	22.65	-3	611	-0.49%
2018/12/28	0	0.00	2	23.25	23.40	-2	607	-0.33%
2018/12/27	4	23.38	1	23.55	23.00	3	606	0.49%
2018/12/26	23	24.17	13	23.78	23.10	10	589	1.70%
2018/12/25	0	0.00	5	23.00	23.00	-5	543	-0.92%
2018/12/24	2	22.75	1	23.05	22.80	1	539	0.19%
2018/12/22	3	23.10	6	23.03	22.80	-3	531	-0.56%
2018/12/21	0	0.00	5	22.00	22.40	-5	524	-0.95%
2018/12/18	0	0.00	5	22.45	22.35	-5	516	-0.97%
2018/12/17	2	22.53	2	22.95	22.50	0	512	0.00%
2018/12/14	3	22.87	0	0.00	23.00	3	506	0.59%
2018/12/13	19	24.37	12.1	24.65	23.50	6.9	494	1.40%
2018/12/12	1	22.80	0	0.00	23.00	1	418	0.24%
2018/12/10	2	23.85	1	23.20	23.25	1	399	0.25%
2018/12/07	2	23.28	0	0.00	23.10	2	373	0.54%
2018/12/06	21	22.35	19	22.57	22.30	2	343	0.58%
2018/12/05	5	22.70	8	22.86	22.70	-3	299	-1.00%
2018/12/04	0	0.00	12	21.59	21.75	-12	251	-4.78%
2018/12/03	2	19.83	0	0.00	19.80	2	263	0.76%
2018/11/30	0	0.00	8	19.15	19.30	-8	314	-2.54%
2018/11/29	0	0.00	2	19.65	18.95	-2	321	-0.62%
2018/11/27	7	19.14	0	0.00	19.25	7	344	2.03%
2018/11/22	0	0.00	1	19.35	19.30	-1	368	-0.27%
2018/11/07	8	18.32	0	0.00	18.65	8	423	1.89%
2018/11/06	1	18.20	0	0.00	18.00	1	427	0.23%
2018/11/05	1	18.25	0	0.00	18.35	1	426	0.23%
2018/10/30	2	15.65	0	0.00	15.95	2	435	0.46%
2018/10/25	0	0.00	7	17.16	16.50	-7	433	-1.61%
2018/10/11	4	18.80	20	18.80	18.80	-16	438	-3.65%
2018/10/05	1	22.60	0	0.00	21.90	1	427	0.23%
2018/10/03	2	23.65	0	0.00	23.65	2	426	0.47%
2018/10/02	10	23.90	1	23.85	23.75	9	427	2.10%
2018/10/01	0	0.00	1	23.80	23.70	-1	430	-0.23%
2018/09/27	2	24.08	14	23.68	23.55	-12	436	-2.75%
2018/09/26	0	0.00	3	24.18	24.00	-3	437	-0.69%
2018/09/25	12	24.22	0	0.00	24.25	12	439	2.73%
2018/09/20	2	24.00	2	24.40	24.00	0	440	0.00%
2018/09/19	0	0.00	2	24.55	24.50	-2	439	-0.46%
2018/09/18	1	24.80	0	0.00	24.75	1	436	0.23%
2018/09/17	0	0.00	2	25.25	25.05	-2	435	-0.46%
2018/09/13	0	0.00	13	24.89	24.85	-13	441	-2.94%
2018/09/12	0	0.00	21	25.07	24.75	-21	442	-4.75%
2018/09/11	3	25.00	10	25.59	25.45	-7	445	-1.57%
2018/09/10	27	25.34	3	26.00	24.90	24	450	5.33%
2018/09/07	27	26.53	7	26.77	26.00	20	453	4.41%
2018/09/06	45	26.82	40.3	27.01	27.00	4.7	456	1.04%
2018/09/05	0	0.00	1	25.95	25.35	-1	474	-0.21%
2018/09/04	6	26.37	8	26.25	26.25	-2	496	-0.40%
2018/09/03	1	26.60	0	0.00	26.25	1	489	0.20%
2018/08/31	1	25.90	5	25.59	26.30	-4	477	-0.84%
2018/08/29	2	25.10	0	0.00	25.10	2	486	0.41%
2018/08/28	11	24.00	2	23.90	24.25	9	488	1.84%
2018/08/23	5	22.10	0	0.00	22.35	5	524	0.95%
2018/08/22	0	0.00	6	22.52	21.90	-6	527	-1.14%
2018/08/21	5	23.15	1	23.50	23.00	4	524	0.76%
2018/08/16	0	0.00	8	23.44	23.85	-8	542	-1.47%
2018/08/14	6	24.99	0	0.00	24.95	6	577	1.04%
2018/08/09	1	25.20	0	0.00	25.30	1	628	0.16%
2018/08/06	2	26.25	2	26.23	25.70	0	626	0.00%
2018/08/02	1	26.35	1	26.10	26.05	0	633	0.00%
2018/07/30	0	0.00	1	26.05	26.15	-1	644	-0.16%
2018/07/27	0	0.00	14	26.46	26.50	-14	652	-2.15%
2018/07/26	0	0.00	3	26.30	26.30	-3	661	-0.45%
2018/07/25	3	26.30	0	0.00	26.30	3	661	0.45%
2018/07/24	8	26.25	10	26.00	26.05	-2	663	-0.30%
2018/07/23	6	25.43	0	0.00	26.00	6	662	0.91%
2018/07/20	0	0.00	4	27.90	27.80	-4	654	-0.61%
2018/07/16	8	29.23	0	0.00	29.05	8	671	1.19%
2018/07/13	2	28.55	0	0.00	28.85	2	672	0.30%
2018/07/12	5	29.15	0	0.00	29.00	5	670	0.75%
2018/07/09	5	29.32	5	29.55	29.25	0	670	0.00%
2018/07/06	2	29.45	19	29.43	29.55	-17	667	-2.55%
2018/07/05	0	0.00	4	30.10	29.65	-4	666	-0.60%
2018/07/04	3	30.00	0	0.00	29.75	3	667	0.45%
2018/07/03	0	0.00	2	29.65	29.55	-2	670	-0.30%
2018/06/29	0	0.00	6	30.02	29.85	-6	673	-0.89%
2018/06/27	6	29.92	0	0.00	29.75	6	675	0.89%
2018/06/26	2	29.70	0	0.00	29.95	2	676	0.30%
2018/06/21	1	30.20	0	0.00	30.35	1	673	0.15%
2018/06/20	10	30.40	60	30.23	30.00	-50	679	-7.36%
2018/06/19	2	30.50	31	30.75	30.45	-29	691	-4.20%
2018/06/15	1	31.65	18	31.65	31.55	-17	691	-2.46%
2018/06/14	41	32.45	4	32.76	32.20	37	699	5.29%
2018/06/13	49	33.67	18	33.55	33.35	31	679	4.56%
2018/06/12	0	0.00	3	32.50	32.50	-3	615	-0.49%
2018/06/11	7	31.53	0	0.00	31.50	7	596	1.17%
2018/06/08	5	31.54	0	0.00	31.50	5	604	0.83%
2018/06/07	0	0.00	2	32.05	31.70	-2	607	-0.33%
2018/06/06	6	31.50	5	31.32	31.85	1	601	0.17%
2018/06/05	6	31.64	0	0.00	31.40	6	593	1.01%
2018/06/04	0	0.00	10	32.12	31.40	-10	587	-1.70%
2018/06/01	5	31.10	2	31.40	31.15	3	570	0.53%
2018/05/31	6	31.60	40	31.03	31.00	-34	569	-5.97%
2018/05/29	2	30.60	4	30.55	30.60	-2	556	-0.36%
2018/05/28	116	30.82	11	30.50	30.85	105	552	19.01%	大買/鉅額交易
2018/05/23	2	29.60	0	0.00	29.60	2	579	0.35%
2018/05/22	10	30.27	7	30.49	30.30	3	609	0.49%
2018/05/21	6	28.86	0	0.00	29.00	6	576	1.04%
2018/05/18	6	28.93	0	0.00	28.55	6	574	1.05%
2018/05/17	0	0.00	1	29.00	28.75	-1	561	-0.18%
2018/05/15	1	26.45	0	0.00	26.35	1	548	0.18%
2018/05/10	0	0.00	6	26.18	26.25	-6	595	-1.01%
2018/05/09	1	26.40	0	0.00	26.45	1	630	0.16%
2018/05/08	1	26.90	2	26.80	26.50	-1	643	-0.16%
2018/05/07	2	26.38	0	0.00	26.25	2	683	0.29%
2018/05/04	6	27.12	0	0.00	26.40	6	715	0.84%
2018/04/26	1	25.80	0	0.00	25.45	1	949	0.11%
2018/04/25	0	26.20	10	25.90	26.15	-10	951	-1.05%
2018/04/24	1	27.00	10	25.90	25.90	-9	971	-0.93%
2018/04/23	0	0.00	2	28.15	27.65	-2	981	-0.20%
2018/04/20	11	28.30	0	0.00	28.20	11	992	1.11%
2018/04/19	0	0.00	10	28.60	28.60	-10	1,000	-1.00%
2018/04/17	0	0.00	1	29.00	28.85	-1	1,007	-0.10%
2018/04/16	1	29.20	0	0.00	29.20	1	1,016	0.10%
2018/04/13	1	29.30	0	0.00	29.30	1	1,019	0.10%
2018/04/12	0	32.20	3	29.50	29.25	-3	1,024	-0.29%
2018/04/10	0	0.00	2	29.65	29.30	-2	1,039	-0.19%
2018/04/09	1	29.10	0	0.00	29.10	1	1,044	0.10%
2018/04/03	1	28.55	1	28.35	28.30	0	1,040	0.00%
2018/04/02	2	28.95	0	0.00	28.80	2	1,042	0.19%
2018/03/31	2	28.90	0	0.00	28.90	2	1,045	0.19%
2018/03/30	5	29.00	0	0.00	29.00	5	1,047	0.48%
2018/03/22	2	31.05	16	30.51	30.10	-14	1,057	-1.32%
2018/03/21	10	31.90	1	31.95	31.55	9	1,049	0.86%
2018/03/20	3	31.95	1	31.90	31.55	2	1,052	0.19%
2018/03/16	1	31.20	0	0.00	31.15	1	1,082	0.09%
2018/03/15	0	0.00	1	31.10	31.20	-1	1,083	-0.09%
2018/03/13	0	0.00	12	30.73	30.80	-12	1,102	-1.09%
2018/03/09	0	0.00	2	30.85	30.50	-2	1,142	-0.18%
2018/03/08	3	30.33	0	0.00	30.55	3	1,158	0.26%
2018/03/07	3	29.90	0	0.00	30.00	3	1,167	0.26%
2018/03/06	2	30.40	0	0.00	30.40	2	1,177	0.17%
2018/03/05	3	31.12	1	30.70	30.70	2	1,191	0.17%
2018/03/02	1	31.40	0	0.00	31.40	1	1,210	0.08%
2018/02/27	0	0.00	6	32.02	31.50	-6	1,231	-0.49%
2018/02/26	0	0.00	2	31.80	31.70	-2	1,231	-0.16%
2018/02/23	20	33.15	0	0.00	32.40	20	1,228	1.63%
2018/02/22	9	31.91	12	31.60	32.70	-3	1,216	-0.25%
2018/02/21	2	29.95	1	30.55	30.70	1	1,184	0.08%
2018/02/09	0	0.00	5	28.41	28.85	-5	1,203	-0.42%
2018/02/08	7	29.63	0	0.00	29.50	7	1,203	0.58%
2018/02/07	2	30.35	5	30.45	29.80	-3	1,210	-0.25%
2018/02/06	17	29.44	5	30.89	29.10	12	1,248	0.96%
2018/02/05	1	32.10	1	32.15	32.15	0	1,233	0.00%
2018/02/02	0	0.00	15	32.80	32.40	-15	1,249	-1.20%
2018/02/01	14	32.61	62	33.14	32.30	-48	1,332	-3.60%
2018/01/31	31	31.56	31	31.84	32.40	0	1,393	0.00%
2018/01/30	51	32.28	7	33.15	31.75	44	1,401	3.14%
2018/01/29	34	32.42	29	32.80	32.60	5	1,401	0.36%
2018/01/26	28	32.24	36	32.60	32.65	-8	1,390	-0.58%
2018/01/25	49	33.00	90	32.90	33.00	-41	1,353	-3.03%
2018/01/24	1	30.30	0	0.00	30.40	1	1,205	0.08%
2018/01/22	5	29.94	0	0.00	29.85	5	1,254	0.40%
2018/01/19	1	30.10	0	0.00	30.00	1	1,281	0.08%
2018/01/18	5	30.73	4	31.26	30.50	1	1,296	0.08%
2018/01/17	1	30.65	3	30.50	30.50	-2	1,307	-0.15%
2018/01/15	1	29.90	0	0.00	29.60	1	1,356	0.07%
2018/01/12	2	30.18	1	30.05	30.15	1	1,366	0.07%
2018/01/11	10	30.00	0	0.00	30.00	10	1,394	0.72%
2018/01/10	0	0.00	1	30.35	30.25	-1	1,428	-0.07%
2018/01/09	1	31.10	0	0.00	31.10	1	1,458	0.07%
2018/01/08	6	31.76	3	31.50	31.55	3	1,487	0.20%
2018/01/05	0	0.00	2	31.80	31.75	-2	1,539	-0.13%
2018/01/04	2	31.65	0	0.00	31.50	2	1,571	0.13%
2018/01/02	0	0.00	4	31.20	31.25	-4	1,878	-0.21%