正達 (3149)-富邦-苗栗券商分點個股進出

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
23.90
漲跌
▼0.20
漲幅
-0.83%
成交量
191張
產業
上市光電類股
306人加入追蹤

立即追蹤
本地時間:14:30

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

正達 (3149)籌碼相關－富邦-苗栗券商分點個股進出

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-苗栗券商分點個股進出
富邦-苗栗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
2024/04/10	0	0.00	2	25.50	25.65	-2	1,436	-0.14%
2024/04/09	1	25.00	2	25.00	24.80	-1	1,418	-0.07%
2024/03/29	14	26.31	1	25.85	25.35	13	1,417	0.92%
2024/03/28	0	0.00	1	26.15	26.15	-1	1,394	-0.07%
2024/03/27	2	23.80	0	0.00	23.80	2	1,366	0.15%
2024/03/26	7	24.21	0	0.00	23.70	7	1,363	0.51%
2024/03/25	1	24.10	0	0.00	24.40	1	1,356	0.07%
2024/03/22	20	23.98	0	0.00	24.10	20	1,372	1.46%
2024/03/20	0.1	24.05	0	0.00	24.10	0.1	1,423	0.01%
2024/03/19	0.5	24.80	1	24.80	24.80	-0.5	1,423	-0.04%
2024/03/18	0	25.00	0	0.00	24.95	0	1,430	0.00%
2024/03/15	0	0.00	2	25.35	25.35	-2	1,429	-0.14%
2024/03/13	2	24.60	0	0.00	24.65	2	1,422	0.14%
2024/03/11	1	24.70	0	0.00	24.50	1	1,423	0.07%
2024/03/08	3	25.20	3	25.30	24.85	0	1,420	0.00%
2024/03/06	16	25.17	8	25.13	25.10	8	1,402	0.57%
2024/03/05	1	27.65	0	0.00	27.65	1	1,349	0.07%
2024/03/04	1	27.75	1	27.30	27.55	0	1,362	0.00%
2024/03/01	0	0.00	0.6	27.30	27.35	-0.6	1,360	-0.05%
2024/02/29	3	27.53	0	0.00	27.60	3	1,363	0.22%
2024/02/27	36	28.35	22	29.20	27.80	14	1,369	1.02%
2024/02/26	1	29.90	19	29.82	29.75	-18	1,359	-1.32%
2024/02/22	1	29.95	19	29.53	29.40	-18	1,420	-1.27%
2024/02/21	0	0.00	9	30.67	30.40	-9	1,459	-0.62%
2024/02/20	0	0.00	9	29.63	30.00	-9	1,470	-0.61%
2024/02/19	3	29.80	19	30.00	29.95	-16	1,465	-1.09%
2024/02/16	4	29.05	0	0.00	28.95	4	1,460	0.27%
2024/02/15	4	28.95	9	28.78	28.95	-5	1,451	-0.34%
2024/02/05	30	27.76	3	27.38	27.35	27	1,436	1.88%
2024/02/02	0	0.00	9	28.05	28.05	-9	1,418	-0.63%
2024/02/01	1	29.05	4	28.55	28.35	-3	1,404	-0.21%
2024/01/31	14	29.36	21	29.44	29.20	-7	1,383	-0.51%
2024/01/30	5.7	29.92	11	29.65	29.60	-5.3	1,365	-0.39%
2024/01/29	0	0.00	11	29.50	30.05	-11	1,346	-0.82%
2024/01/26	1	29.75	0	0.00	30.00	1	1,324	0.08%
2024/01/25	52	30.86	2	30.20	29.85	50	1,302	3.84%
2024/01/24	7	30.91	38.6	31.31	31.70	-31.6	1,230	-2.57%
2024/01/23	5	29.26	37	29.21	29.30	-32	1,120	-2.86%
2024/01/19	9	26.54	0	0.00	26.10	9	1,022	0.88%
2024/01/18	0	0.00	15	27.90	27.55	-15	988	-1.52%
2024/01/17	14	26.45	0	0.00	26.75	14	947	1.48%
2024/01/16	10	25.68	10	28.00	28.00	0	908	0.00%
2024/01/15	0	0.00	7	26.15	26.15	-7	835	-0.84%
2024/01/12	3	23.90	0	0.00	23.80	3	788	0.38%
2024/01/11	0	0.00	10.1	24.35	24.20	-10.1	802	-1.26%
2024/01/09	2	24.20	3	24.05	23.85	-1	804	-0.12%
2024/01/08	0	0.00	1	24.40	24.20	-1	803	-0.12%
2024/01/05	0	0.00	1	23.60	23.75	-1	802	-0.12%
2024/01/02	0	0.00	10	24.06	24.05	-10	810	-1.23%
2023/12/29	0	0.00	5	24.30	24.35	-5	822	-0.61%
2023/12/25	0	0.00	2	24.05	24.20	-2	876	-0.23%
2023/12/21	1	23.40	0	0.00	23.50	1	875	0.11%
2023/12/19	1	23.40	0	0.00	23.10	1	883	0.11%
2023/12/18	7	24.48	3	24.55	24.35	4	868	0.46%
2023/12/15	7	24.91	2	25.00	25.50	5	854	0.59%
2023/12/13	1	22.90	0	0.00	22.70	1	834	0.12%
2023/12/12	31	23.40	0	0.00	23.15	31	835	3.71%
2023/12/11	1	23.70	0	0.00	23.75	1	862	0.12%
2023/12/07	1	23.75	0	0.00	23.55	1	959	0.10%
2023/12/06	1	23.00	0	0.00	22.85	1	976	0.10%
2023/12/01	1	23.35	3.6	23.30	23.50	-2.6	1,003	-0.26%
2023/11/29	3	23.37	0	0.00	23.40	3	983	0.30%
2023/11/28	2	22.18	3	22.30	22.20	-1	961	-0.10%
2023/11/27	1	21.85	1	22.35	22.15	0	955	0.00%
2023/11/24	6	21.97	2	21.85	21.80	4	947	0.42%
2023/11/22	3	22.37	3	22.47	22.20	0	923	0.00%
2023/11/21	3.1	23.72	7	22.89	22.85	-3.9	928	-0.42%
2023/11/20	9	21.97	0	0.00	22.40	9	871	1.03%
2023/11/17	0	0.00	2	20.40	20.40	-2	821	-0.24%
2023/11/16	2	18.88	0	0.00	18.55	2	788	0.25%
2023/11/15	3	17.82	0	0.00	18.55	3	769	0.39%
2023/11/09	2	17.10	0	0.00	16.90	2	749	0.27%
2023/11/02	1	17.45	0	0.00	17.25	1	775	0.13%
2023/11/01	1	16.70	0	0.00	16.70	1	777	0.13%
2023/10/25	0.1	18.25	0	0.00	18.30	0.1	813	0.01%
2023/10/24	1	18.35	0	0.00	17.90	1	837	0.12%
2023/10/23	0	0.00	4	18.45	18.60	-4	916	-0.44%
2023/10/13	0	0.00	12	13.13	13.15	-12	977	-1.23%
2023/10/12	2	12.95	2.9	13.17	12.95	-0.9	993	-0.09%
2023/10/11	0	0.00	4	13.40	13.35	-4	1,003	-0.40%
2023/10/06	0	0.00	30	14.00	13.90	-30	1,008	-2.98%
2023/10/02	0	0.00	2.1	13.83	13.65	-2.1	1,008	-0.21%
2023/09/28	0	0.00	13.2	13.86	13.90	-13.2	1,008	-1.31%
2023/09/27	15	13.98	2	14.00	13.95	13	1,007	1.29%
2023/09/26	0	0.00	26	14.46	14.30	-26	1,013	-2.57%
2023/09/25	0	0.00	10	15.10	14.85	-10	1,013	-0.99%
2023/09/22	0	0.00	10	15.00	15.20	-10	991	-1.01%
2023/09/13	15	14.27	0	0.00	14.35	15	968	1.55%
2023/09/06	0	0.00	4	16.03	16.05	-4	927	-0.43%
2023/09/04	0	0.00	2	15.05	15.00	-2	828	-0.24%
2023/08/31	0	0.00	2	14.60	14.60	-2	794	-0.25%
2023/08/21	0.3	13.35	0	0.00	13.35	0.3	833	0.03%
2023/08/18	0	0.00	2	14.15	13.80	-2	843	-0.24%
2023/08/16	11	12.30	0	0.00	12.20	11	819	1.34%
2023/08/15	0	0.00	6	12.50	12.40	-6	821	-0.73%
2023/08/09	2	13.65	0	0.00	13.50	2	826	0.24%
2023/08/02	0	0.00	5	13.65	13.70	-5	934	-0.54%
2023/08/01	10	13.70	0	0.00	13.65	10	988	1.01%
2023/07/26	0	0.00	12	14.08	14.05	-12	975	-1.23%
2023/07/21	0	0.00	5	14.45	14.45	-5	962	-0.52%
2023/07/20	0	0.00	30	14.10	14.25	-30	969	-3.10%
2023/07/19	10	15.25	11.1	15.44	14.95	-1.1	963	-0.11%
2023/07/18	5	14.70	5	14.75	14.75	0	953	0.00%
2023/07/14	2	12.20	10	12.15	12.25	-8	931	-0.86%
2023/07/13	0	13.25	11	13.10	12.75	-11	923	-1.19%
2023/07/11	5	13.65	0	0.00	13.30	5	914	0.55%
2023/07/10	0	0.00	5	13.55	13.50	-5	913	-0.55%
2023/07/04	0	0.00	2	13.30	13.50	-2	893	-0.22%
2023/07/03	0	0.00	10	13.80	13.75	-10	873	-1.14%
2023/06/28	2	14.15	0	0.00	14.05	2	851	0.24%
2023/06/27	1	14.15	0	0.00	14.05	1	847	0.12%
2023/06/26	2	14.20	0	0.00	14.15	2	843	0.24%
2023/06/15	0	0.00	3	14.10	14.15	-3	823	-0.36%
2023/06/14	0	0.00	5	14.17	14.15	-5	820	-0.61%
2023/06/13	0	0.00	0.1	14.43	14.40	-0.1	814	-0.01%
2023/06/12	2	14.55	8	14.60	14.40	-6	808	-0.74%
2023/06/08	0	0.00	6	14.90	14.70	-6	798	-0.75%
2023/06/07	0	0.00	9	15.00	15.00	-9	801	-1.12%
2023/06/06	0	0.00	3	14.90	14.85	-3	802	-0.37%
2023/05/31	0	0.00	9	15.00	14.95	-9	825	-1.09%
2023/05/30	0	0.00	11	14.85	15.10	-11	820	-1.34%
2023/05/29	0	0.00	9.3	14.70	14.60	-9.3	800	-1.16%
2023/05/26	2	14.85	9	14.60	14.55	-7	798	-0.88%
2023/05/25	11.1	15.04	9	14.85	14.90	2.1	790	0.26%
2023/05/24	0	0.00	9	14.60	15.30	-9	775	-1.16%
2023/05/23	0	0.00	9	14.50	14.50	-9	762	-1.18%
2023/05/17	0	0.00	0.6	14.35	14.35	-0.6	755	-0.07%
2023/05/12	0	0.00	0.6	14.30	14.30	-0.6	750	-0.08%
2023/05/09	10	15.25	6	15.60	15.25	4	721	0.55%
2023/05/08	3.1	16.65	0	0.00	16.65	3.1	660	0.46%
2023/05/05	0	0.00	3	18.40	18.45	-3	602	-0.50%
2023/04/28	0	0.00	50	18.40	18.35	-50	618	-8.09%
2023/04/26	0	0.00	5	18.15	18.45	-5	611	-0.82%
2023/04/25	0	0.00	1	18.55	18.25	-1	608	-0.16%
2023/04/24	0	0.00	5	18.70	18.90	-5	590	-0.85%
2023/04/21	11	20.17	1.1	19.98	19.60	10	571	1.74%
2023/04/20	14	19.28	5	19.35	19.65	9	499	1.80%
2023/04/19	0	0.00	0.6	18.60	18.50	-0.6	441	-0.14%
2023/04/18	0	0.00	5	18.55	18.75	-5	434	-1.15%
2023/04/17	0	0.00	2	18.35	18.30	-2	417	-0.48%
2023/04/06	0.1	18.30	0	0.00	18.15	0.1	415	0.02%
2023/03/30	0	18.50	0	0.00	18.35	0	427	0.00%
2023/03/29	0	0.00	10	18.21	18.30	-10	433	-2.31%
2023/03/21	0	18.20	0	0.00	18.40	0	465	0.01%
2023/03/14	10	18.55	0	0.00	18.45	10	554	1.80%
2023/03/10	1	18.65	0	0.00	18.70	1	741	0.13%
2023/03/07	0	0.00	3	19.30	19.50	-3	766	-0.39%
2023/03/06	0	0.00	5	18.90	18.90	-5	746	-0.67%
2023/03/03	0	0.00	2	18.55	18.55	-2	748	-0.27%
2023/03/02	0	18.60	0	0.00	18.50	0	750	0.00%
2023/02/21	21	18.90	0	0.00	18.90	21	793	2.65%
2023/02/14	1	18.80	0	0.00	18.60	1	868	0.12%
2023/02/10	0	0.00	8	18.80	18.90	-8	966	-0.83%
2023/02/09	0	0.00	5	19.15	19.10	-5	981	-0.51%
2023/02/07	0	0.00	2	19.10	19.10	-2	998	-0.20%
2023/02/06	0	0.00	3	19.15	19.15	-3	1,012	-0.30%
2023/02/02	0	0.00	5	19.10	19.20	-5	1,031	-0.48%
2023/02/01	5	18.85	0	0.00	18.90	5	1,043	0.48%
2023/01/31	0	0.00	5	19.09	19.00	-5	1,074	-0.47%
2023/01/30	0	18.45	12	18.26	18.35	-12	1,104	-1.09%
2023/01/16	0	0.00	1	18.20	18.15	-1	1,145	-0.09%
2023/01/10	0	0.00	5	18.50	18.50	-5	1,311	-0.38%
2023/01/05	1	18.35	6	18.40	18.35	-5	1,582	-0.32%
2022/12/27	0	19.25	0	0.00	18.90	0	1,883	0.00%
2022/12/26	0	0.00	2	19.00	19.10	-2	1,882	-0.11%
2022/12/23	2	19.01	0	0.00	19.05	2	1,887	0.11%
2022/12/22	0	0.00	2	19.25	19.25	-2	1,890	-0.11%
2022/12/21	0	0.00	5	19.30	19.05	-5	1,894	-0.26%
2022/12/20	5	19.71	2	19.05	18.85	3	1,893	0.16%
2022/12/16	1	19.90	2	20.00	19.95	-1	1,886	-0.05%
2022/12/15	5	20.20	0	0.00	20.10	5	1,887	0.26%
2022/12/14	5	20.25	0	0.00	20.25	5	1,902	0.26%
2022/12/13	0	0.00	1	20.15	20.20	-1	1,921	-0.05%
2022/12/12	3	20.00	0	0.00	20.10	3	1,923	0.16%
2022/12/09	2	20.45	0	0.00	20.35	2	1,947	0.10%
2022/12/08	1	20.20	0	0.00	20.25	1	1,980	0.05%
2022/12/07	26	20.06	10.1	20.00	20.05	15.9	1,972	0.81%
2022/12/06	10	21.08	13	21.24	20.75	-3	1,939	-0.15%
2022/12/05	19	21.91	0	0.00	21.70	19	1,903	1.00%
2022/12/02	8.1	21.70	26	22.18	22.35	-17.9	1,840	-0.97%
2022/12/01	3	20.40	0	0.00	20.45	3	1,725	0.17%
2022/11/29	3	19.85	0	0.00	20.30	3	1,699	0.18%
2022/11/28	10	19.90	1	19.70	19.85	9	1,704	0.53%
2022/11/25	7	20.14	0	0.00	19.85	7	1,720	0.41%
2022/11/24	2	20.15	0	0.00	20.15	2	1,727	0.12%
2022/11/23	16	20.23	0	0.00	20.25	16	1,749	0.91%
2022/11/18	12	20.58	2	20.95	20.40	10	1,912	0.52%
2022/11/17	1	20.80	0	0.00	21.00	1	1,901	0.05%
2022/11/16	3	20.65	0	0.00	20.55	3	1,891	0.16%
2022/11/15	0	0.00	1	21.20	21.05	-1	1,880	-0.05%
2022/11/14	3	21.60	0	0.00	21.40	3	1,865	0.16%
2022/11/11	0	0.00	1	21.05	21.40	-1	1,855	-0.05%
2022/11/10	1	21.30	0	0.00	20.95	1	1,828	0.05%
2022/11/09	5	21.80	0	0.00	21.55	5	1,814	0.28%
2022/11/08	5	22.20	29	22.16	22.00	-24	1,780	-1.35%
2022/11/07	5	21.15	0	0.00	21.20	5	1,716	0.29%
2022/11/03	20	20.49	0	0.00	20.25	20	1,691	1.18%
2022/11/02	0	0.00	10	21.12	21.00	-10	1,669	-0.60%
2022/10/28	4	21.28	1	21.40	20.70	3	1,637	0.18%
2022/10/27	3	21.10	6	21.10	21.80	-3	1,619	-0.19%
2022/10/26	6	20.45	22	20.98	21.10	-16	1,588	-1.01%
2022/10/25	1	19.95	1	19.45	19.75	0	1,549	0.00%
2022/10/24	1	20.05	1	20.00	19.50	0	1,527	0.00%
2022/10/21	15	20.17	0	0.00	19.90	15	1,508	0.99%
2022/10/20	4	20.24	3	20.43	20.45	1	1,492	0.07%
2022/10/19	15	21.42	7	21.53	20.60	8	1,464	0.55%
2022/10/18	4	22.44	20	22.17	21.85	-16	1,413	-1.13%
2022/10/17	3	22.58	13	22.44	22.85	-10	1,347	-0.74%
2022/10/14	2	22.08	38.1	22.10	22.40	-36.1	1,236	-2.92%
2022/10/13	1.1	21.12	7	20.94	20.40	-5.9	1,140	-0.52%
2022/10/12	9	21.66	24	21.71	21.50	-15	1,086	-1.38%
2022/10/11	14.1	21.53	30.3	21.11	22.05	-16.3	1,026	-1.59%
2022/10/07	33	21.09	23	21.17	21.35	10	943	1.06%
2022/10/06	17	19.65	37	20.44	20.50	-20	869	-2.30%
2022/10/05	8	19.13	0	0.00	18.65	8	806	0.99%
2022/10/04	5	18.60	0	0.00	18.65	5	800	0.62%
2022/09/30	0	18.80	0	0.00	18.80	0	798	0.00%
2022/09/29	0.1	18.28	1	19.15	18.85	-0.9	800	-0.11%
2022/09/28	1	18.19	1	18.55	17.95	0	796	0.00%
2022/09/27	1.3	18.80	0	0.00	18.95	1.3	793	0.16%
2022/09/26	0.1	18.75	0	0.00	18.75	0.1	797	0.01%
2022/09/22	4	19.76	0	0.00	20.10	4	812	0.49%
2022/09/21	0.1	20.00	2	20.38	20.00	-2	811	-0.24%
2022/09/20	0.5	20.35	1	20.65	20.25	-0.5	793	-0.06%
2022/09/19	5	19.07	0	0.00	18.80	5	776	0.64%
2022/09/16	1.2	19.38	0	0.00	19.50	1.2	770	0.16%
2022/09/15	8	19.33	13	20.00	20.00	-5	747	-0.67%
2022/09/12	1	18.65	0	0.00	18.60	1	729	0.14%
2022/09/08	10	18.33	0	0.00	18.35	10	731	1.37%
2022/09/07	2	18.25	0	0.00	18.30	2	734	0.27%
2022/09/05	0	19.20	0	0.00	19.20	0	729	0.00%
2022/08/31	2	21.08	0	0.00	20.90	2	704	0.28%
2022/08/30	0	0.00	1	21.50	21.40	-1	690	-0.14%
2022/08/29	5	20.87	1	20.60	20.55	4	667	0.60%
2022/08/26	11.1	21.07	30.1	21.65	21.90	-19	634	-3.00%
2022/08/25	0	0.00	13	20.04	20.20	-13	542	-2.40%
2022/08/24	0	0.00	8	18.38	18.40	-8	513	-1.56%
2022/08/19	3	18.25	0	0.00	18.50	3	582	0.52%
2022/08/18	5	18.10	4	18.14	18.30	1	686	0.14%
2022/08/16	10	17.90	1	17.85	17.80	9	731	1.23%
2022/08/15	1	17.85	0	0.00	17.80	1	737	0.14%
2022/08/08	0	0.00	20	16.54	16.65	-20	746	-2.68%
2022/08/04	1	15.70	0	0.00	16.15	1	756	0.13%
2022/08/02	1	16.85	0	0.00	16.80	1	760	0.13%
2022/08/01	0	0.00	10	17.34	17.45	-10	771	-1.30%
2022/07/28	0	0.00	3	17.35	17.25	-3	832	-0.36%
2022/07/25	10	17.70	0	0.00	17.65	10	844	1.18%
2022/07/21	5	17.50	3	17.30	17.75	2	843	0.24%
2022/07/20	0	0.00	2	17.75	17.55	-2	839	-0.24%
2022/07/11	2	16.90	0	0.00	16.65	2	825	0.24%
2022/07/08	5	17.01	0	0.00	17.00	5	825	0.61%
2022/07/07	1	15.80	1	16.60	16.65	0	822	0.00%
2022/07/06	0	0.00	2	16.70	16.10	-2	818	-0.24%
2022/07/04	2	16.90	0	0.00	16.80	2	837	0.24%
2022/07/01	10	17.00	2	17.40	17.00	8	861	0.93%
2022/06/30	5	18.60	0	0.00	17.90	5	857	0.58%
2022/06/29	2	19.03	0	0.00	18.95	2	853	0.23%
2022/06/27	0	0.00	1	19.65	19.65	-1	918	-0.11%
2022/06/24	0	0.00	32	19.43	19.25	-32	916	-3.49%
2022/06/23	0	0.00	4	19.48	19.15	-4	914	-0.44%
2022/06/22	0	0.00	4	19.48	19.25	-4	914	-0.44%
2022/06/20	0	0.00	5	19.50	19.00	-5	908	-0.55%
2022/06/16	0	0.00	20	21.54	21.20	-20	889	-2.25%
2022/06/13	0	0.00	33	21.76	21.75	-33	887	-3.72%
2022/06/09	0	0.00	5	22.54	22.60	-5	893	-0.56%
2022/06/08	1	22.55	0	0.00	22.45	1	888	0.11%
2022/06/07	9	22.50	0	0.00	22.50	9	892	1.01%
2022/06/06	4	22.53	0	0.00	22.50	4	897	0.45%
2022/06/02	0	0.00	11	22.57	22.60	-11	900	-1.22%
2022/06/01	4	23.05	103	22.84	22.80	-99	904	-10.95%	大賣/
2022/05/31	1	21.90	0	0.00	22.50	1	885	0.11%
2022/05/30	1	22.75	2	22.80	22.70	-1	852	-0.12%
2022/05/27	2	22.85	0	0.00	22.75	2	837	0.24%
2022/05/26	3	23.03	9	23.56	22.65	-6	818	-0.73%
2022/05/25	10	24.06	9.8	24.93	25.05	0.2	717	0.03%
2022/05/24	1	22.85	0	0.00	22.80	1	681	0.15%
2022/05/23	0	0.00	4	23.53	23.30	-4	678	-0.59%
2022/05/19	1	22.55	0	0.00	22.80	1	670	0.15%
2022/05/18	0	0.00	4	23.76	23.50	-4	667	-0.60%
2022/05/17	0	0.00	6	22.60	22.55	-6	662	-0.91%
2022/05/16	0	0.00	44	22.64	22.45	-44	663	-6.64%
2022/05/12	11	22.55	0	0.00	22.05	11	656	1.67%
2022/05/11	2	22.58	1	22.80	22.45	1	650	0.15%
2022/05/10	1	22.90	0	0.00	23.15	1	652	0.15%
2022/05/09	0	0.00	14	23.37	23.10	-14	651	-2.15%
2022/05/06	2	24.95	3	24.80	25.00	-1	640	-0.15%
2022/05/05	14	26.34	19	26.20	26.45	-5	627	-0.80%
2022/05/04	3	23.83	4	24.50	24.50	-1	584	-0.17%
2022/04/29	0	0.00	2	22.63	22.15	-2	592	-0.34%
2022/04/26	0	0.00	3	23.20	22.75	-3	596	-0.50%
2022/04/25	0	0.00	13	23.32	22.70	-13	598	-2.17%
2022/04/22	1	24.30	7	24.28	24.20	-6	597	-1.00%
2022/04/21	0	0.00	8	24.90	24.90	-8	614	-1.30%
2022/04/20	0	0.00	2	24.70	24.80	-2	626	-0.32%
2022/04/19	0	0.00	5	24.51	24.35	-5	661	-0.76%
2022/04/18	0	24.30	0	0.00	24.40	0	675	0.00%
2022/04/15	1	25.05	0	0.00	25.20	1	692	0.14%
2022/04/14	4	25.46	7	25.29	25.20	-3	754	-0.40%
2022/04/13	4	25.53	4	25.74	25.50	0	849	0.00%
2022/04/11	16	25.59	0	0.00	25.45	16	979	1.63%
2022/04/08	9	26.77	1	26.80	26.80	8	971	0.82%
2022/04/07	5	26.95	1	27.20	27.20	4	955	0.42%
2022/04/06	0	25.55	0	0.00	25.55	0	927	0.00%
2022/04/01	6	26.72	1	26.30	26.45	5	923	0.54%
2022/03/31	1	26.85	4.1	26.87	27.45	-3.1	915	-0.33%
2022/03/30	0.1	24.20	5	25.13	25.50	-5	866	-0.57%
2022/03/28	0	0.00	2	23.25	23.20	-2	863	-0.23%
2022/03/22	1	23.60	8	23.71	23.75	-7	879	-0.80%
2022/03/21	6	23.80	0	0.00	24.15	6	889	0.67%
2022/03/18	5	23.20	0	0.00	23.60	5	919	0.54%
2022/03/16	0	0.00	10	21.89	22.15	-10	944	-1.06%
2022/03/15	10	22.49	0	0.00	22.30	10	943	1.06%
2022/03/14	6	23.79	0	0.00	23.65	6	936	0.64%
2022/03/11	0	0.00	5	23.93	23.60	-5	938	-0.53%
2022/03/10	8	23.99	5	24.15	24.10	3	942	0.32%
2022/03/09	2	23.75	0	0.00	23.30	2	936	0.21%
2022/03/08	1	24.00	9	24.00	23.70	-8	933	-0.86%
2022/03/07	2	24.13	0	0.00	24.50	2	930	0.22%
2022/03/04	0	0.00	4	25.35	25.25	-4	925	-0.43%
2022/03/03	0	0.00	4	25.83	25.65	-4	936	-0.43%
2022/03/02	2	25.68	0	0.00	25.65	2	952	0.21%
2022/03/01	1	25.30	12	25.23	25.75	-11	959	-1.15%
2022/02/25	8.1	25.14	0	0.00	25.15	8.1	962	0.84%
2022/02/24	3	25.78	12	26.28	25.45	-9	993	-0.91%
2022/02/23	1	26.90	4	26.88	26.90	-3	1,032	-0.29%
2022/02/22	2	26.85	0	0.00	26.90	2	1,047	0.19%
2022/02/21	0	0.00	5	27.19	27.20	-5	1,052	-0.47%
2022/02/18	1	27.05	0	0.00	27.20	1	1,061	0.09%
2022/02/14	3	27.15	0.1	27.20	27.15	2.9	1,113	0.26%
2022/02/10	10	28.95	0	0.00	28.25	10	1,123	0.89%
2022/02/09	6.2	28.94	13	28.55	28.85	-6.8	1,123	-0.61%
2022/02/08	0	0.00	12	28.20	28.80	-12	1,123	-1.07%
2022/02/07	0	0.00	3	27.80	28.00	-3	1,150	-0.26%
2022/01/26	0	0.00	2	27.40	27.35	-2	1,184	-0.17%
2022/01/25	2	27.00	6.5	26.80	26.80	-4.5	1,201	-0.37%
2022/01/24	9	27.59	3.5	27.96	27.45	5.5	1,235	0.45%
2022/01/21	0	0.00	3	28.55	28.50	-3	1,241	-0.24%
2022/01/19	0	0.00	0.5	28.60	28.60	-0.5	1,254	-0.04%
2022/01/18	1	29.15	1	28.95	28.95	0	1,279	0.00%
2022/01/17	0	0.00	19	28.96	29.55	-19	1,280	-1.48%
2022/01/14	10	28.68	2	28.43	28.50	8	1,281	0.62%
2022/01/13	3	29.67	0	0.00	29.60	3	1,271	0.24%
2022/01/12	8	29.83	5	29.90	29.80	3	1,261	0.24%
2022/01/11	6	31.25	1	31.15	30.85	5	1,235	0.40%
2022/01/10	1.1	31.44	8	31.32	31.25	-6.9	1,237	-0.56%
2022/01/07	18.5	32.92	13	33.00	32.20	5.5	1,224	0.45%
2022/01/06	19	33.72	1	34.10	34.00	18	1,172	1.54%
2022/01/05	10	33.95	21	33.13	33.95	-11	1,080	-1.02%
2022/01/04	0	0.00	1	31.50	30.90	-1	960	-0.10%
2021/12/30	1	31.05	0	0.00	31.10	1	965	0.10%
2021/12/29	0	0.00	8	31.34	31.30	-8	968	-0.83%
2021/12/28	0	0.00	2	31.20	31.25	-2	977	-0.20%
2021/12/24	0	0.00	3	32.00	31.55	-3	997	-0.30%
2021/12/23	7	31.54	0	0.00	31.60	7	996	0.70%
2021/12/22	3	31.35	0	0.00	31.90	3	1,001	0.30%
2021/12/21	0	0.00	3	31.00	31.15	-3	997	-0.30%
2021/12/20	2	30.95	1	31.10	30.90	1	999	0.10%
2021/12/17	0	0.00	4	31.20	31.10	-4	1,000	-0.40%
2021/12/16	22.1	31.65	0	0.00	31.30	22.1	1,000	2.21%
2021/12/15	1.1	32.07	10	31.85	31.80	-8.9	997	-0.89%
2021/12/14	8	33.31	2	34.20	32.85	6	993	0.60%
2021/12/13	2	33.35	4	33.05	33.00	-2	977	-0.20%
2021/12/10	1	30.95	0	0.00	30.80	1	982	0.10%
2021/12/09	0	0.00	5	31.05	31.05	-5	988	-0.51%
2021/12/07	1	31.15	5	31.05	31.10	-4	983	-0.41%
2021/12/06	3	30.63	3	30.80	30.75	0	988	0.00%
2021/12/03	0	0.00	1	31.00	31.00	-1	994	-0.10%
2021/12/02	3	30.80	0	0.00	30.75	3	1,002	0.30%
2021/12/01	0	0.00	3	30.85	30.95	-3	1,016	-0.30%
2021/11/29	3	31.05	5	30.55	30.90	-2	1,039	-0.19%
2021/11/26	1	31.85	0	0.00	31.60	1	1,040	0.10%
2021/11/24	1	32.40	1	32.90	32.30	0	1,031	0.00%
2021/11/23	5	33.65	0	0.00	32.75	5	1,031	0.48%
2021/11/22	4	34.58	11	34.78	34.90	-7	1,004	-0.70%
2021/11/19	2	32.70	10	32.70	32.80	-8	974	-0.82%
2021/11/18	5	32.25	9.6	32.14	32.20	-4.6	969	-0.48%
2021/11/17	12	32.14	0	0.00	32.30	12	978	1.23%
2021/11/16	10	32.78	1	33.15	32.55	9	995	0.90%
2021/11/15	1	32.20	1	32.70	32.65	0	1,029	0.00%
2021/11/12	0	0.00	4	31.98	32.00	-4	1,064	-0.38%
2021/11/11	3	31.48	2	31.73	31.55	1	1,102	0.09%
2021/11/10	6	31.43	0	0.00	31.45	6	1,119	0.54%
2021/11/09	0	0.00	3	31.45	31.00	-3	1,131	-0.27%
2021/11/08	8	30.89	0	0.00	30.85	8	1,132	0.71%
2021/11/05	2	31.05	0	0.00	31.20	2	1,148	0.17%
2021/11/04	1	31.00	0	0.00	30.95	1	1,158	0.09%
2021/11/03	1.1	31.82	1	33.05	31.55	0.1	1,154	0.01%
2021/11/02	10	33.96	1	33.65	33.10	9	1,167	0.77%
2021/11/01	4	33.75	0	0.00	34.20	4	1,211	0.33%
2021/10/29	0	0.00	2	32.35	31.90	-2	1,180	-0.17%
2021/10/28	10.1	33.00	7	33.38	32.90	3.1	1,174	0.26%
2021/10/27	2	33.60	5	33.30	33.60	-3	1,191	-0.25%
2021/10/26	9	34.08	14	34.52	33.50	-5	1,223	-0.41%
2021/10/25	8	33.65	5	33.75	33.75	3	1,253	0.24%
2021/10/21	5	33.26	0	0.00	33.00	5	1,472	0.34%
2021/10/20	0	0.00	1	33.35	33.35	-1	1,679	-0.06%
2021/10/19	10	33.28	3	33.10	33.15	7	1,725	0.41%
2021/10/18	1	33.15	11	32.85	33.05	-10	1,763	-0.57%
2021/10/14	0	0.00	2	31.60	32.05	-2	1,846	-0.11%
2021/10/12	14	31.03	3	31.50	30.65	11	1,936	0.57%
2021/10/08	0	0.00	11	31.38	32.20	-11	1,978	-0.56%
2021/10/07	0	0.00	25	31.24	31.50	-25	2,112	-1.18%
2021/10/05	0	0.00	10	30.67	30.65	-10	2,622	-0.38%
2021/10/04	1	30.70	0	0.00	29.95	1	2,653	0.04%
2021/10/01	0.1	30.85	10	32.10	30.75	-9.9	2,678	-0.37%
2021/09/30	4	33.48	0	0.00	33.00	4	2,693	0.15%
2021/09/28	4	34.04	1	33.90	34.00	3	2,785	0.11%
2021/09/27	13	34.94	1	35.25	34.90	12	2,873	0.42%
2021/09/24	0	0.00	2	34.38	34.55	-2	2,924	-0.07%
2021/09/22	16	33.41	2	33.90	33.90	14	3,061	0.46%
2021/09/16	3	34.57	3	34.18	34.00	0	3,175	0.00%
2021/09/15	2.2	35.58	1	35.35	35.45	1.2	3,243	0.04%
2021/09/10	1	34.40	7	34.66	34.60	-6	3,685	-0.16%
2021/09/09	15	33.78	0	0.00	34.35	15	3,924	0.38%
2021/09/08	0	0.00	16	34.73	34.05	-16	4,056	-0.39%
2021/09/07	4	34.93	7	35.10	34.80	-3	4,170	-0.07%
2021/09/06	3.5	35.75	20	35.73	35.45	-16.6	4,190	-0.39%
2021/09/03	3	37.05	2	37.28	37.00	1	4,199	0.02%
2021/09/02	5.4	37.81	5	37.71	37.70	0.4	4,201	0.01%
2021/09/01	1	38.95	10	38.65	38.90	-9	4,210	-0.21%
2021/08/31	10	37.99	0	0.00	38.00	10	4,212	0.24%
2021/08/30	4	38.40	10	38.61	38.35	-6	4,232	-0.14%
2021/08/27	1	39.10	4	39.03	38.45	-3	4,260	-0.07%
2021/08/26	10	38.42	0	0.00	38.40	10	4,279	0.23%
2021/08/25	2	39.45	10	39.40	38.90	-8	4,339	-0.18%
2021/08/24	10	38.68	0	0.00	38.25	10	4,380	0.23%
2021/08/23	0	0.00	73	38.96	38.70	-73	4,433	-1.65%
2021/08/20	7	38.53	0	0.00	37.60	7	4,454	0.16%
2021/08/19	25	39.08	20	38.91	38.60	5	4,461	0.11%
2021/08/18	3	38.37	22	38.16	39.00	-19	4,501	-0.42%
2021/08/17	7	36.49	3	36.35	36.00	4	4,560	0.09%
2021/08/16	9.4	40.09	4	39.48	39.50	5.4	4,564	0.12%
2021/08/13	0	0.00	7	41.65	41.50	-7	4,593	-0.15%
2021/08/12	1	40.80	0	0.00	40.85	1	4,615	0.02%
2021/08/11	12	41.47	0	0.00	40.55	12	4,692	0.26%
2021/08/09	11.4	42.76	22	42.28	42.10	-10.6	4,776	-0.22%
2021/08/06	16.8	44.96	0	0.00	43.80	16.8	4,807	0.35%
2021/08/05	4	42.26	30	44.48	45.60	-26	4,845	-0.54%
2021/08/03	1	42.70	1	42.90	42.30	0	4,961	0.00%
2021/08/02	0	0.00	3	42.50	42.45	-3	4,999	-0.06%
2021/07/30	3	41.90	4	42.00	41.80	-1	5,042	-0.02%
2021/07/29	33.4	42.71	5	42.90	42.75	28.4	5,044	0.56%
2021/07/28	52.4	43.94	52	42.61	42.95	0.4	5,065	0.01%
2021/07/27	69.5	45.44	14	44.51	43.80	55.5	5,098	1.09%
2021/07/26	35	44.62	204	47.31	47.60	-169	5,068	-3.33%	大賣/鉅額交易
2021/07/23	2	41.30	7	42.69	43.30	-5	4,911	-0.10%
2021/07/22	22	41.10	64	41.58	41.70	-42	4,939	-0.85%
2021/07/21	18	41.00	17	40.92	40.20	1	5,003	0.02%
2021/07/20	46	41.43	30	41.26	40.55	16	5,122	0.31%
2021/07/19	49	43.01	3	43.07	42.80	46	5,155	0.89%
2021/07/16	12	44.75	32	44.74	43.85	-20	5,199	-0.38%
2021/07/15	17	43.83	21	43.92	43.80	-4	5,203	-0.08%
2021/07/14	75	45.18	23	44.70	44.50	52	5,193	1.00%
2021/07/13	53	44.77	81	47.30	46.50	-28	5,085	-0.55%
2021/07/12	29	42.78	53	43.71	44.45	-24	4,781	-0.50%
2021/07/09	21	40.87	130	40.46	40.45	-109	4,661	-2.34%	大賣/鉅額交易
2021/07/08	15	40.82	20	41.39	40.85	-5	4,708	-0.11%
2021/07/07	2	40.73	24	41.15	40.80	-22	4,729	-0.47%
2021/07/06	19	40.75	1	41.50	40.50	18	4,770	0.38%
2021/07/05	19	41.81	14	42.54	41.50	5	4,875	0.10%
2021/07/02	20	42.21	45	41.83	42.10	-25	5,035	-0.50%
2021/07/01	8	40.11	47	40.52	39.45	-39	5,413	-0.72%
2021/06/30	11	40.75	12	40.70	40.75	-1	5,611	-0.02%
2021/06/29	42	39.82	77	40.49	40.05	-35	5,880	-0.60%
2021/06/28	27	41.33	32	41.53	41.55	-5	7,192	-0.07%
2021/06/25	19	42.97	34	43.11	42.50	-15	7,821	-0.19%
2021/06/24	12	43.55	16	43.77	43.25	-4	7,846	-0.05%
2021/06/23	66	44.64	48	44.31	43.70	18	7,873	0.23%
2021/06/22	36	40.33	56	43.25	44.00	-20	7,777	-0.26%
2021/06/21	65	40.67	28	40.52	40.00	37	7,671	0.48%
2021/06/18	32	42.09	64	42.01	42.60	-32	7,843	-0.41%
2021/06/17	18	39.22	34	40.21	40.30	-16	7,909	-0.20%
2021/06/16	4	33.24	13.5	35.85	36.65	-9.5	8,099	-0.12%
2021/06/15	0	0.00	19	33.05	33.35	-19	8,354	-0.23%
2021/06/11	26	32.39	0	0.00	32.20	26	8,550	0.30%
2021/06/10	20	32.80	20	32.48	32.30	0	8,708	0.00%
2021/06/09	16	32.63	24	32.75	32.60	-8	8,740	-0.09%
2021/06/08	4	33.15	18	32.97	32.60	-14	8,756	-0.16%
2021/06/07	8	32.51	31	32.97	32.85	-23	8,798	-0.26%
2021/06/04	14	33.38	5	33.48	33.00	9	8,798	0.10%
2021/06/03	10	34.20	18	33.91	34.30	-8	8,815	-0.09%
2021/06/02	76	35.29	34	34.47	34.15	42	8,837	0.48%
2021/06/01	7	36.02	12	36.06	36.10	-5	8,825	-0.06%
2021/05/31	1	34.90	9	35.17	34.90	-8	8,872	-0.09%
2021/05/28	6	34.08	7	34.03	33.90	-1	8,894	-0.01%
2021/05/27	9	33.51	5	33.90	33.60	4	8,896	0.04%
2021/05/26	30	33.72	1	34.00	33.55	29	8,903	0.33%
2021/05/25	0	0.00	21	35.09	35.20	-21	8,854	-0.24%
2021/05/24	12	30.70	13	31.67	32.00	-1	8,839	-0.01%
2021/05/21	6	31.93	11	31.50	31.70	-5	8,911	-0.06%
2021/05/20	35	31.27	27	30.62	30.25	8	8,920	0.09%
2021/05/19	95	30.87	30	31.93	31.95	65	8,978	0.72%
2021/05/18	10	28.30	11	29.90	29.90	-1	9,059	-0.01%
2021/05/17	15	27.27	36	28.22	27.20	-21	9,079	-0.23%
2021/05/14	18	31.36	20.1	30.88	30.10	-2.1	9,067	-0.02%
2021/05/13	75	30.41	33	30.32	30.50	42	9,083	0.46%
2021/05/12	57	31.66	149	31.58	31.20	-92	9,042	-1.02%	大賣/
2021/05/11	84	35.13	27	34.66	34.65	57	8,981	0.63%
2021/05/10	29	38.78	0	0.00	38.50	29	8,934	0.32%
2021/05/07	5	39.10	21	39.12	40.60	-16	8,974	-0.18%
2021/05/06	50.1	37.53	9	38.34	37.00	41.1	9,070	0.45%
2021/05/05	50	39.02	28	38.07	38.00	22	9,134	0.24%
2021/05/04	46	37.62	94	38.69	41.30	-48	9,153	-0.52%
2021/05/03	64	38.87	38	38.23	37.80	26	9,098	0.29%
2021/04/29	7	40.75	15	41.37	40.50	-8	9,114	-0.09%
2021/04/28	23	41.66	15	41.57	41.10	8	9,181	0.09%
2021/04/27	33	42.71	21	42.91	42.50	12	9,314	0.13%
2021/04/26	68	45.14	47	44.55	44.15	21	9,419	0.22%
2021/04/23	21	45.88	16	47.74	47.60	5	9,512	0.05%
2021/04/22	67	48.00	30	46.24	46.00	37	9,628	0.38%
2021/04/21	4	47.50	26	49.29	49.60	-22	9,689	-0.23%
2021/04/20	11	46.96	1	47.05	47.00	10	9,693	0.10%
2021/04/19	40	47.10	1	46.40	46.35	39	9,716	0.40%
2021/04/16	33	45.87	11	46.85	46.95	22	9,754	0.23%
2021/04/15	10	44.40	17	45.73	45.80	-7	9,823	-0.07%
2021/04/14	52	43.41	10	43.20	44.40	42	9,842	0.43%
2021/04/13	34	46.95	12	48.10	46.85	22	9,905	0.22%
2021/04/12	21	46.86	15	46.63	46.60	6	9,977	0.06%
2021/04/09	44	48.27	41	49.30	48.00	3	10,093	0.03%
2021/04/08	17	51.21	18	51.66	51.10	-1	10,262	-0.01%
2021/04/07	119	50.71	105	52.25	52.80	14	10,309	0.14%	大買/大賣/
2021/04/06	69	48.06	44	50.80	50.80	25	10,109	0.25%
2021/04/01	0	0.00	110	46.04	46.20	-110	10,047	-1.09%	大賣/鉅額交易
2021/03/31	113	42.19	107	42.92	42.00	6	10,066	0.06%	大買/大賣/
2021/03/30	1	41.40	61	40.75	41.40	-60	8,889	-0.67%
2021/03/29	85	37.96	21	37.67	37.65	64	8,218	0.78%
2021/03/26	1	37.80	63	38.02	38.10	-62	8,146	-0.76%
2021/03/25	13	36.47	7	37.03	36.40	6	8,068	0.07%
2021/03/24	21	37.12	39	37.03	37.05	-18	8,022	-0.22%
2021/03/23	115	37.42	42	37.96	37.85	73	7,962	0.92%	大買/
2021/03/22	59	39.51	39	40.15	39.65	20	7,712	0.26%
2021/03/19	28	35.02	67	38.16	39.65	-39	7,459	-0.52%
2021/03/18	74	36.97	60	36.92	36.05	14	7,206	0.19%
2021/03/17	34	35.34	45	35.54	35.75	-11	6,872	-0.16%
2021/03/16	3	31.57	20	30.52	32.50	-17	6,703	-0.25%
2021/03/15	1	29.00	9	29.51	29.55	-8	6,656	-0.12%
2021/03/12	9	28.68	4	28.80	28.80	5	6,758	0.07%
2021/03/11	2	29.25	22	29.10	29.10	-20	6,776	-0.30%
2021/03/10	2	28.55	8	28.34	28.05	-6	6,751	-0.09%
2021/03/09	7	28.50	14	28.45	28.60	-7	6,754	-0.10%
2021/03/08	41	29.14	0	0.00	28.30	41	6,735	0.61%
2021/03/05	37	29.07	0	0.00	29.05	37	6,753	0.55%
2021/03/04	66	29.62	21	29.78	29.60	45	6,730	0.67%
2021/03/03	20	29.18	34	27.84	29.50	-14	6,698	-0.21%
2021/03/02	20	29.11	27	29.11	28.00	-7	6,737	-0.10%
2021/02/26	13	28.62	18	28.61	28.65	-5	6,717	-0.07%
2021/02/25	10	28.60	10	29.09	28.65	0	6,699	0.00%
2021/02/24	24	29.26	6	28.90	28.60	18	6,692	0.27%
2021/02/23	29	29.71	30	29.27	30.00	-1	6,648	-0.02%
2021/02/22	20	28.39	11	28.85	28.70	9	6,563	0.14%
2021/02/19	61	28.20	11	28.38	28.35	50	6,541	0.76%
2021/02/18	49	28.13	22	27.81	28.80	27	6,571	0.41%
2021/02/17	0	0.00	21.2	26.39	26.45	-21.2	6,472	-0.33%
2021/02/05	39	24.48	33	24.16	24.05	6	6,436	0.09%
2021/02/04	20	25.30	1	25.65	25.00	19	6,391	0.30%
2021/02/03	15	26.26	13	26.69	26.30	2	6,345	0.03%
2021/02/02	6	26.62	27	26.73	27.00	-21	6,396	-0.33%
2021/02/01	13	26.62	0	0.00	26.25	13	6,410	0.20%
2021/01/29	38	28.40	1	28.65	27.75	37	6,387	0.58%
2021/01/28	17	27.98	31	29.41	29.10	-14	6,335	-0.22%
2021/01/27	8	26.08	39	26.70	28.50	-31	6,208	-0.50%
2021/01/26	4	26.33	40	26.33	25.95	-36	6,158	-0.58%
2021/01/25	20	27.59	10	28.21	27.55	10	6,090	0.16%
2021/01/22	8	28.13	44	28.36	27.90	-36	6,076	-0.59%
2021/01/21	7	28.23	25	28.91	28.00	-18	6,075	-0.30%
2021/01/20	84	28.82	40	29.22	29.30	44	6,019	0.73%
2021/01/19	54	31.84	36	31.76	30.75	18	5,872	0.31%
2021/01/18	86	30.89	119	32.36	32.95	-33	5,752	-0.57%	大賣/
2021/01/15	66	30.61	29	31.15	31.80	37	5,594	0.66%
2021/01/14	23	29.08	41.1	28.72	29.40	-18.1	5,502	-0.33%
2021/01/13	3	26.87	67	26.93	26.75	-64	5,606	-1.14%
2021/01/12	25	26.31	0	0.00	26.20	25	5,694	0.44%
2021/01/11	23	26.88	20	26.73	26.85	3	5,688	0.05%
2021/01/08	29	26.26	17	26.94	26.50	12	5,851	0.21%
2021/01/07	12	25.09	2	25.30	25.05	10	5,845	0.17%
2021/01/06	17	25.20	19	25.53	25.75	-2	5,839	-0.03%
2021/01/05	22	26.68	4	26.00	26.45	18	5,713	0.32%
2021/01/04	31	26.50	21	26.46	27.10	10	5,638	0.18%
2020/12/31	56	25.22	26	26.03	26.85	30	5,582	0.54%
2020/12/30	39	24.06	64	24.97	25.50	-25	5,411	-0.46%
2020/12/29	96	22.77	99	23.45	23.35	-3	5,165	-0.06%
2020/12/28	64	19.74	74	21.53	21.60	-10	4,892	-0.20%
2020/12/25	10	18.00	55	19.42	19.65	-45	4,700	-0.96%
2020/12/24	6	17.90	145.5	17.49	17.90	-139.5	4,359	-3.20%	大賣/鉅額交易
2020/12/23	0	0.00	40	16.21	16.30	-40	4,135	-0.97%
2020/12/22	3	16.05	7	16.44	16.05	-4	4,126	-0.10%
2020/12/21	0	0.00	109	16.47	16.40	-109	4,101	-2.66%	大賣/鉅額交易
2020/12/18	16	16.50	32	16.51	16.35	-16	4,083	-0.39%
2020/12/17	0	0.00	18	17.06	16.90	-18	4,058	-0.44%
2020/12/16	12	16.78	2	16.85	16.90	10	4,030	0.25%
2020/12/15	11.1	16.63	20	16.84	16.55	-8.9	4,020	-0.22%
2020/12/14	20	16.98	55	17.31	17.30	-35	3,969	-0.88%
2020/12/11	42	16.45	7	16.50	16.25	35	3,897	0.90%
2020/12/10	49	16.92	2	17.00	16.80	47	3,856	1.22%
2020/12/09	124	16.53	28	17.30	17.25	96	3,806	2.52%	大買/
2020/12/08	34	16.25	296	16.50	16.85	-262	3,679	-7.12%	大賣/鉅額交易
2020/12/07	40	15.49	10	15.30	15.35	30	3,545	0.85%
2020/12/04	2	16.05	0.1	15.85	16.00	1.9	3,493	0.05%
2020/12/03	7	16.30	0	0.00	16.05	7	3,473	0.20%
2020/12/02	10	16.55	22	16.60	16.55	-12	3,454	-0.35%
2020/12/01	10	16.80	33	16.50	16.75	-23	3,443	-0.67%
2020/11/30	92	16.33	14	16.21	16.20	78	3,412	2.29%
2020/11/27	25.2	16.40	2	16.35	16.35	23.2	3,412	0.68%
2020/11/26	19.1	16.27	100	16.67	16.90	-80.9	3,379	-2.39%
2020/11/25	1	15.40	11	15.69	15.40	-10	3,275	-0.31%
2020/11/24	9	15.45	8	15.40	15.40	1	3,281	0.03%
2020/11/23	39	15.61	20	15.77	15.70	19	3,286	0.58%
2020/11/20	64	16.08	34	15.85	15.80	30	3,319	0.90%
2020/11/19	92	16.36	41	16.47	16.50	51	3,334	1.53%
2020/11/18	53	16.55	6	16.70	16.50	47	3,335	1.41%
2020/11/17	100	16.65	63	16.79	16.70	37	3,306	1.12%
2020/11/16	75	15.30	20	15.90	15.95	55	3,213	1.71%
2020/11/13	15	14.40	5	14.30	14.50	10	3,211	0.31%
2020/11/12	41	15.06	30	14.90	14.80	11	3,225	0.34%
2020/11/11	30	15.10	26	14.89	14.85	4	3,219	0.12%
2020/11/10	71	15.29	20	14.98	15.15	51	3,232	1.58%
2020/11/09	51	16.13	25	16.20	16.25	26	3,225	0.81%
2020/11/06	3	16.10	35	16.15	16.10	-32	3,235	-0.99%
2020/11/05	0	0.00	80	16.49	16.35	-80	3,236	-2.47%
2020/11/04	5	16.10	2	16.30	16.10	3	3,200	0.09%
2020/11/03	12	17.05	0	0.00	16.50	12	3,159	0.38%
2020/11/02	30	16.80	0	0.00	16.75	30	3,106	0.97%
2020/10/30	20	17.29	0	0.00	17.10	20	3,079	0.65%
2020/10/29	6	16.42	115	16.93	17.80	-109	3,005	-3.63%	大賣/鉅額交易
2020/10/28	40	17.15	12	17.31	16.65	28	2,900	0.97%
2020/10/27	32	17.22	0	0.00	17.25	32	2,833	1.13%
2020/10/26	164	17.69	0	0.00	17.70	164	2,773	5.91%	大買/鉅額交易
2020/10/23	11	17.12	5	17.90	17.85	6	2,680	0.22%
2020/10/22	30	16.73	0	0.00	17.10	30	2,591	1.16%
2020/10/21	32	16.15	26	17.06	17.20	6	2,469	0.24%
2020/10/20	0	0.00	4	15.80	16.00	-4	2,224	-0.18%
2020/10/19	31	14.35	0	0.00	14.55	31	2,075	1.49%
2020/10/16	33	14.88	10	15.00	15.00	23	2,038	1.13%
2020/10/15	1	14.25	4	14.51	14.65	-3	1,807	-0.17%
2020/10/14	12	12.13	11	13.35	13.35	1	1,706	0.06%
2020/10/13	31	12.38	0	0.00	12.15	31	1,638	1.89%
2020/10/12	13	12.48	1	12.80	12.60	12	1,613	0.74%
2020/10/08	2	13.25	4	13.24	13.15	-2	1,560	-0.13%
2020/10/07	8	11.90	36	12.57	12.70	-28	1,429	-1.96%
2020/10/06	0	0.00	2	11.50	11.55	-2	1,296	-0.15%
2020/10/05	7	10.51	0	0.00	10.50	7	1,272	0.55%
2020/09/30	2	10.60	0	0.00	10.60	2	1,277	0.16%
2020/09/29	2	10.30	0.2	10.45	10.55	1.8	1,292	0.14%
2020/09/28	5	10.35	0	0.00	10.30	5	1,303	0.38%
2020/09/25	11	10.53	0	0.00	10.35	11	1,314	0.84%
2020/09/24	10	10.80	0	0.00	10.85	10	1,313	0.76%
2020/09/23	30	11.10	10.1	11.12	11.10	19.9	1,328	1.50%
2020/09/22	7	10.74	30.3	10.46	11.25	-23.3	1,315	-1.77%
2020/09/21	18	10.94	0	0.00	10.80	18	1,299	1.38%
2020/09/18	6	11.11	5	10.85	11.10	1	1,292	0.08%
2020/09/16	0	0.00	10	10.50	10.45	-10	1,276	-0.78%
2020/09/14	0	0.00	10	10.55	10.65	-10	1,271	-0.79%
2020/09/11	5	10.55	0	0.00	10.40	5	1,274	0.39%
2020/09/10	20	11.03	0	0.00	10.80	20	1,260	1.59%
2020/09/08	5	11.30	0	0.00	11.20	5	1,233	0.41%
2020/09/07	1	11.30	0	0.00	11.20	1	1,221	0.08%
2020/09/04	5	11.35	0	0.00	11.40	5	1,210	0.41%
2020/09/03	10	11.80	0	0.00	11.70	10	1,189	0.84%
2020/09/02	5	12.15	0	0.00	12.15	5	1,153	0.43%
2020/09/01	5	11.55	10	12.10	12.30	-5	1,120	-0.45%
2020/08/31	7	11.44	0	0.00	11.40	7	1,083	0.65%
2020/08/28	20	11.40	0	0.00	11.25	20	1,070	1.87%
2020/08/27	15	11.96	0	0.00	11.85	15	1,044	1.44%
2020/08/26	8	11.74	5	12.30	12.10	3	1,017	0.29%
2020/08/25	20	10.93	38	11.70	11.95	-18	950	-1.89%
2020/08/24	2	9.95	20	10.82	11.00	-18	883	-2.04%
2020/08/21	5	9.95	19	9.84	10.05	-14	840	-1.67%
2020/08/20	12	10.12	5	9.51	9.71	7	824	0.85%
2020/08/19	24	10.61	4	10.76	10.50	20	791	2.53%
2020/08/18	8	9.73	0	0.00	10.10	8	740	1.08%
2020/08/17	1	9.27	0	0.00	9.21	1	708	0.14%
2020/08/14	15	9.50	9	9.49	9.46	6	690	0.87%
2020/08/13	24	9.65	10	9.86	9.75	14	650	2.15%
2020/08/07	5	7.40	0	0.00	7.45	5	566	0.88%
2020/07/29	5	7.19	0	0.00	7.33	5	589	0.85%
2020/07/24	10	7.67	0	0.00	7.52	10	599	1.67%
2020/07/22	0	0.00	1	7.61	7.90	-1	593	-0.17%
2020/07/09	0	0.00	11	8.02	8.05	-11	548	-2.01%
2020/07/07	1	7.90	0	0.00	7.77	1	551	0.18%
2020/07/02	10	7.67	0	0.00	7.62	10	566	1.77%
2020/06/30	0	0.00	3	7.21	7.23	-3	546	-0.55%
2020/06/24	0	0.00	5	7.23	7.31	-5	548	-0.91%
2020/06/22	0	0.00	10	7.20	7.28	-10	554	-1.80%
2020/06/18	1	7.20	0	0.00	7.21	1	553	0.18%
2020/06/08	5	7.26	0	0.00	7.23	5	619	0.81%
2020/06/05	10	7.19	0	0.00	7.18	10	617	1.62%
2020/05/27	13	7.10	2	6.95	6.99	11	619	1.78%
2020/05/25	6	6.86	0	0.00	6.83	6	622	0.96%
2020/05/22	1	7.10	2	7.10	7.11	-1	608	-0.16%
2020/05/21	0	0.00	2	7.25	7.28	-2	602	-0.33%
2020/05/19	2	7.33	5	7.50	7.35	-3	596	-0.50%
2020/05/18	1	7.10	0	0.00	7.20	1	588	0.17%
2020/05/15	15	8.06	0	0.00	7.11	15	576	2.60%
2020/05/12	2	6.97	0	0.00	6.93	2	493	0.41%
2020/05/11	10	6.90	0	0.00	6.90	10	490	2.04%
2020/05/08	1	7.00	0	0.00	6.72	1	482	0.21%
2020/04/07	0	0.00	4	5.10	5.08	-4	390	-1.02%
2020/03/23	0	0.00	6	4.54	4.65	-6	365	-1.64%
2020/03/20	6	4.91	0	0.00	4.90	6	359	1.67%
2020/03/13	9	5.74	0	0.00	5.74	9	314	2.86%
2020/03/12	0	0.00	10	6.80	6.31	-10	301	-3.32%
2020/03/10	2	6.84	0	0.00	7.14	2	282	0.71%
2020/03/03	0	0.00	25	7.78	7.80	-25	274	-9.10%
2020/02/25	2	8.06	0	0.00	8.07	2	257	0.78%
2020/02/18	2	8.22	0	0.00	8.24	2	271	0.74%
2020/02/04	0	0.00	1	8.28	8.36	-1	277	-0.36%
2020/01/31	2	8.24	0	0.00	8.28	2	273	0.73%
2020/01/20	0	0.00	25	9.10	9.10	-25	260	-9.60%
2020/01/17	0	0.00	16	9.18	9.21	-16	259	-6.17%
2020/01/16	0	0.00	5	9.23	9.21	-5	261	-1.91%
2020/01/14	0	0.00	20	9.26	9.26	-20	266	-7.51%
2020/01/09	3	9.43	0	0.00	9.41	3	263	1.14%
2020/01/08	2	8.92	3	8.92	8.89	-1	252	-0.40%
2020/01/06	2	9.05	0	0.00	9.09	2	252	0.79%
2019/12/26	0	0.00	1	9.63	9.60	-1	267	-0.37%
2019/12/10	0	0.00	0.1	9.49	9.50	-0.1	364	-0.03%
2019/12/05	10	9.34	0	0.00	9.34	10	360	2.77%
2019/12/03	4	9.47	0	0.00	9.48	4	353	1.13%
2019/11/27	0	0.00	25	9.82	9.77	-25	356	-7.01%
2019/11/15	0	0.00	10	10.00	10.05	-10	357	-2.80%
2019/11/06	5	10.20	0	0.00	10.20	5	352	1.42%
2019/10/29	0	0.00	2	10.40	10.35	-2	341	-0.59%
2019/10/18	0	0.00	2	10.40	10.30	-2	347	-0.58%
2019/09/27	10	11.10	0	0.00	11.05	10	375	2.66%
2019/09/26	4	11.25	0	0.00	11.30	4	385	1.04%
2019/09/20	1	10.80	0	0.00	10.95	1	383	0.26%
2019/09/18	0	0.00	4	10.85	11.00	-4	415	-0.96%
2019/09/17	11	10.94	0	0.00	10.90	11	417	2.64%
2019/09/16	2	11.15	0	0.00	11.35	2	422	0.47%
2019/09/10	0	0.00	3.8	10.41	10.50	-3.8	570	-0.67%
2019/09/03	4	10.75	0	0.00	10.65	4	595	0.67%
2019/08/12	0	0.00	1	10.50	10.50	-1	716	-0.14%
2019/08/08	0	0.00	2	10.50	10.70	-2	719	-0.28%
2019/08/02	2	10.90	0	0.00	10.90	2	756	0.26%
2019/07/30	2	11.20	0	0.00	11.20	2	793	0.25%
2019/07/12	2	11.80	0	0.00	11.70	2	879	0.23%
2019/07/10	2	11.95	0	0.00	11.90	2	1,007	0.20%
2019/07/01	0	0.00	2	12.25	12.20	-2	1,050	-0.19%
2019/06/25	0	0.00	14	11.84	11.85	-14	1,125	-1.24%
2019/06/20	0	0.00	7	12.66	12.70	-7	1,250	-0.56%
2019/06/19	7	12.68	14.2	12.80	13.00	-7.2	1,339	-0.53%
2019/06/18	2	12.20	16	12.28	12.45	-14	1,485	-0.94%
2019/06/17	10	11.30	2	11.30	11.35	8	1,545	0.52%
2019/06/14	0	0.00	10	10.98	10.80	-10	1,558	-0.64%
2019/06/06	0	0.00	3	11.05	11.15	-3	1,822	-0.16%
2019/06/05	2	11.28	0	0.00	11.10	2	1,938	0.10%
2019/06/04	2	11.30	1	11.55	11.10	1	1,949	0.05%
2019/05/31	1	10.60	1	10.55	10.60	0	1,948	0.00%
2019/05/21	1	10.40	1	10.50	10.85	0	2,233	0.00%
2019/05/20	1	9.90	0	0.00	9.89	1	2,198	0.05%
2019/05/17	7	10.04	2	10.00	9.98	5	2,197	0.23%
2019/05/16	1	10.15	0	0.00	10.05	1	2,195	0.05%
2019/05/15	0	0.00	1	10.50	10.35	-1	2,195	-0.05%
2019/05/13	3	10.08	0	0.00	9.98	3	2,180	0.14%
2019/05/08	2	10.70	0	0.00	10.60	2	2,150	0.09%
2019/05/06	2	11.20	0	0.00	11.10	2	2,122	0.09%
2019/04/26	2	11.65	5	12.05	11.70	-3	2,097	-0.14%
2019/04/23	1	12.35	5	12.25	12.30	-4	2,076	-0.19%
2019/04/22	1	12.40	0	0.00	12.40	1	2,070	0.05%
2019/04/19	4	12.40	2	12.25	12.35	2	2,058	0.10%
2019/04/18	2	13.20	10	13.20	12.40	-8	2,044	-0.39%
2019/04/17	2	13.30	0	0.00	13.30	2	1,999	0.10%
2019/04/16	0	0.00	2	13.25	13.30	-2	1,937	-0.10%
2019/04/11	4	11.98	10	12.05	11.90	-6	1,850	-0.32%
2019/04/10	2	12.15	0	0.00	12.20	2	1,836	0.11%
2019/04/09	5	12.71	0	0.00	12.45	5	1,824	0.27%
2019/04/08	5	13.10	0	0.00	12.95	5	1,823	0.27%
2019/03/28	1	13.30	1	13.45	13.20	0	1,716	0.00%
2019/03/27	45	13.65	30	13.60	13.60	15	1,694	0.89%
2019/03/26	6	13.01	1	13.20	13.00	5	1,630	0.31%
2019/03/25	0	0.00	4	13.30	13.10	-4	1,583	-0.25%
2019/03/22	8	14.56	3	14.22	13.85	5	1,537	0.33%
2019/03/21	11	14.82	15	14.73	14.50	-4	1,426	-0.28%
2019/03/20	1	13.10	23	13.55	13.55	-22	1,207	-1.82%
2019/03/19	1	12.50	2	12.45	12.35	-1	1,085	-0.09%
2019/03/18	2	12.78	1	12.70	12.65	1	1,060	0.09%
2019/03/15	5	12.55	11	12.73	13.05	-6	1,005	-0.60%
2019/03/14	8	12.26	2	12.55	12.45	6	933	0.64%
2019/03/13	0	0.00	3	12.20	12.10	-3	896	-0.33%
2019/03/12	5	12.14	7.3	12.29	12.05	-2.3	859	-0.26%
2019/03/11	8	12.08	5	12.12	12.25	3	801	0.37%
2019/03/05	0	0.00	5	10.75	10.95	-5	648	-0.77%
2019/02/27	7	11.05	2	11.18	11.25	5	621	0.80%
2019/02/26	2	11.00	6	10.90	10.90	-4	593	-0.67%
2019/02/25	11	11.16	6	11.36	11.20	5	563	0.89%
2019/02/22	9	10.62	10	10.50	10.75	-1	480	-0.21%
2019/02/21	0	0.00	9	9.68	9.81	-9	393	-2.29%
2019/02/20	0	0.00	3	8.99	8.92	-3	349	-0.86%
2019/02/18	1	8.90	0	0.00	8.90	1	356	0.28%
2019/02/15	2	8.90	0	0.00	8.88	2	360	0.55%
2019/01/30	4	9.00	0	0.00	9.03	4	373	1.07%
2019/01/23	0	0.00	1	8.95	8.91	-1	389	-0.26%
2019/01/21	0	0.00	1	9.08	9.02	-1	397	-0.25%
2019/01/18	1	9.01	0	0.00	9.04	1	403	0.25%
2019/01/15	0	0.00	1	8.58	8.63	-1	402	-0.25%
2019/01/04	0	0.00	10	8.36	8.45	-10	425	-2.35%
2018/12/28	2	8.80	1	8.80	8.80	1	460	0.22%
2018/12/27	5	9.12	8	8.99	9.19	-3	496	-0.60%
2018/12/26	0	0.00	1	8.35	8.36	-1	488	-0.20%
2018/12/25	0	0.00	5	8.28	8.28	-5	510	-0.98%
2018/12/21	0	0.00	1	8.50	8.49	-1	518	-0.19%
2018/12/19	0	0.00	1	8.72	8.67	-1	518	-0.19%
2018/12/18	1	8.69	0	0.00	8.75	1	526	0.19%
2018/12/17	4	8.96	0	0.00	8.93	4	579	0.69%
2018/12/13	0	0.00	2	9.53	9.37	-2	577	-0.35%
2018/12/11	2	9.20	0	0.00	9.24	2	577	0.35%
2018/12/06	2	9.63	0	0.00	9.33	2	576	0.35%
2018/11/28	0	0.00	5	9.98	10.05	-5	656	-0.76%
2018/11/20	1	9.40	0	0.00	9.40	1	656	0.15%
2018/11/19	1	9.60	0	0.00	9.60	1	656	0.15%
2018/11/16	2	9.52	2	9.70	9.52	0	659	0.00%
2018/11/15	2	9.74	0	0.00	9.75	2	654	0.31%
2018/11/14	0	0.00	3	10.17	10.05	-3	660	-0.45%
2018/11/13	1	9.82	0	0.00	9.89	1	740	0.14%
2018/11/12	1	9.97	0	0.00	10.00	1	735	0.14%
2018/11/09	4	10.09	0	0.00	10.10	4	733	0.55%
2018/11/06	1	10.10	0	0.00	10.25	1	733	0.14%
2018/11/05	2	10.35	0	0.00	10.25	2	730	0.27%
2018/11/02	0	0.00	1	10.60	10.55	-1	735	-0.14%
2018/11/01	0	0.00	3	10.42	10.50	-3	735	-0.41%
2018/10/31	2	10.13	0	0.00	10.20	2	734	0.27%
2018/10/30	1	10.10	0	0.00	10.10	1	728	0.14%
2018/10/29	0	0.00	7	10.15	10.15	-7	727	-0.96%
2018/10/26	2	10.45	2	10.80	10.30	0	724	0.00%
2018/10/25	0	0.00	2	10.68	10.55	-2	721	-0.28%
2018/10/22	0	0.00	4	11.60	11.50	-4	713	-0.56%
2018/10/18	4	11.68	3	11.90	11.60	1	710	0.14%
2018/10/17	2	11.75	5	11.92	11.75	-3	707	-0.42%
2018/10/16	4	11.40	4	11.60	11.75	0	702	0.00%
2018/10/15	5	11.55	2	11.60	11.50	3	701	0.43%
2018/10/12	0	0.00	1	11.10	11.20	-1	695	-0.14%
2018/10/11	8	11.05	24	10.93	11.05	-16	691	-2.31%
2018/10/09	13	12.02	4	12.30	12.05	9	679	1.32%
2018/10/08	9	12.18	2	12.35	12.05	7	673	1.04%
2018/10/05	12	12.14	2	12.18	12.55	10	653	1.53%
2018/10/04	12	12.14	2	12.00	12.10	10	604	1.65%
2018/10/03	2	11.53	0	0.00	12.10	2	583	0.34%
2018/09/28	6	11.20	0	0.00	11.20	6	552	1.09%
2018/09/20	0	0.00	1	12.00	11.70	-1	478	-0.21%
2018/09/19	1	11.80	0	0.00	11.80	1	479	0.21%
2018/09/14	0	0.00	1	12.05	11.85	-1	467	-0.21%
2018/09/13	1	11.80	0	0.00	11.80	1	465	0.21%
2018/09/12	0	0.00	1	12.25	11.80	-1	460	-0.22%
2018/09/11	1	12.10	0	0.00	12.15	1	459	0.22%
2018/09/07	0	0.00	4	13.10	12.35	-4	442	-0.90%
2018/09/06	0	0.00	4	12.75	12.75	-4	396	-1.01%
2018/08/14	0	0.00	2	14.00	13.80	-2	272	-0.73%
2018/08/13	0	0.00	7	13.40	13.40	-7	266	-2.63%
2018/08/10	0	0.00	18	14.01	14.00	-18	262	-6.85%
2018/08/09	0	0.00	1	14.00	14.05	-1	263	-0.38%
2018/08/07	0	0.00	4	14.20	14.20	-4	261	-1.53%
2018/07/30	0	0.00	2	14.60	14.60	-2	252	-0.79%
2018/07/27	1	14.65	1	14.65	14.55	0	252	0.00%
2018/07/26	5	14.68	2	14.75	14.70	3	252	1.19%
2018/07/24	2	14.65	0	0.00	14.65	2	252	0.79%
2018/07/09	5	14.70	0	0.00	14.75	5	262	1.90%
2018/07/03	15	15.10	0	0.00	15.05	15	274	5.46%
2018/06/25	0.3	15.10	0	0.00	15.20	0.3	326	0.10%
2018/06/19	0	0.00	4	15.95	15.80	-4	330	-1.21%
2018/06/15	0	0.00	3	16.10	15.95	-3	332	-0.90%
2018/06/12	0	0.00	10	16.40	16.55	-10	327	-3.06%
2018/05/31	5	15.10	0	0.00	15.20	5	273	1.83%
2018/05/30	5	15.06	0	0.00	15.05	5	279	1.79%
2018/05/29	5	15.15	0	0.00	15.20	5	280	1.78%
2018/05/28	5	15.25	0	0.00	15.25	5	280	1.79%
2018/05/22	0	0.00	4	15.50	15.35	-4	285	-1.40%
2018/05/21	30	15.55	4	15.51	15.60	26	290	8.96%
2018/05/17	4	15.74	0	0.00	15.70	4	297	1.35%
2018/05/15	0	0.00	5	14.90	15.00	-5	295	-1.69%
2018/04/17	0	0.00	35	16.38	16.35	-35	373	-9.37%
2018/04/16	0	0.00	7	16.88	16.70	-7	368	-1.90%
2018/04/13	0	0.00	6	17.35	17.15	-6	367	-1.63%
2018/04/12	0	0.00	4	17.35	17.35	-4	370	-1.08%
2018/04/10	0	0.00	10	17.30	17.30	-10	385	-2.59%
2018/04/09	2	17.83	0	0.00	17.65	2	386	0.52%
2018/04/03	15	18.70	0	0.00	18.60	15	381	3.93%
2018/04/02	5	17.45	0	0.00	18.35	5	346	1.44%
2018/03/28	1	16.40	0	0.00	16.40	1	328	0.30%
2018/03/21	0	0.00	10	17.10	17.05	-10	332	-3.00%
2018/03/15	0	0.00	2	17.90	17.90	-2	347	-0.58%
2018/03/12	0	0.00	1	17.75	17.60	-1	365	-0.27%
2018/03/06	5	17.85	2	17.90	17.85	3	394	0.76%
2018/02/27	11	16.86	1	17.00	16.90	10	408	2.45%
2018/02/26	6	16.95	0	0.00	16.75	6	418	1.44%
2018/02/23	5	16.81	0	0.00	17.00	5	424	1.18%
2018/02/21	0	0.00	14	16.75	16.80	-14	438	-3.19%
2018/02/09	10	15.85	1	15.50	15.85	9	451	1.99%
2018/02/07	0	0.00	10	16.40	16.40	-10	505	-1.98%
2018/02/06	3	15.90	0	0.00	15.95	3	509	0.59%
2018/02/02	1	18.00	0	0.00	17.90	1	529	0.19%
2018/01/31	5	18.50	0	0.00	18.50	5	539	0.93%
2018/01/29	1	18.95	1	18.80	18.80	0	559	0.00%
2018/01/25	10	19.10	0	0.00	19.10	10	573	1.74%
2018/01/24	0	0.00	1	19.30	19.20	-1	608	-0.16%
2018/01/05	1	20.00	0	0.00	19.90	1	753	0.13%
2018/01/04	4	19.75	0	0.00	19.50	4	761	0.53%
2018/01/02	2	19.15	0	0.00	19.25	2	790	0.25%