譁裕 (3419)-第一金-台南券商分點個股進出

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

譁裕

(3419)

可現股當沖

股價
16.80
漲跌
▲0.10
漲幅
+0.60%
成交量
326張
產業
上市通信網路類股
187人加入追蹤

立即追蹤
本地時間:13:30

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

譁裕 (3419)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/05/31	1	16.75	0	0.00	16.80	1	346	0.29%
2024/05/23	1	16.60	0	0.00	16.45	1	352	0.28%
2024/04/19	0	0.00	35	15.80	15.80	-35	365	-9.58%
2024/04/12	1	16.50	0	0.00	16.55	1	358	0.28%
2024/04/11	1	16.80	0	0.00	16.80	1	357	0.28%
2024/04/10	1	16.45	0	0.00	16.45	1	347	0.29%
2024/03/21	1	16.55	0	0.00	16.50	1	366	0.27%
2024/03/19	0	0.00	1	16.05	16.00	-1	360	-0.28%
2024/03/13	1	16.95	0	0.00	16.95	1	354	0.28%
2024/03/07	1	17.20	0	0.00	17.15	1	373	0.27%
2024/02/16	0	0.00	10	18.00	18.10	-10	376	-2.66%
2024/02/15	1	18.00	0	0.00	17.70	1	371	0.27%
2024/01/23	1	17.40	0	0.00	17.55	1	384	0.26%
2024/01/02	1	18.15	0	0.00	18.15	1	394	0.25%
2023/12/20	1	18.00	0	0.00	18.45	1	432	0.23%
2023/12/19	4	17.99	0	0.00	17.90	4	427	0.94%
2023/12/18	1	18.15	0	0.00	18.10	1	428	0.23%
2023/12/07	1	19.80	0	0.00	19.00	1	556	0.18%
2023/12/06	0	0.00	1	18.55	18.60	-1	512	-0.20%
2023/11/27	0	18.80	0	0.00	18.30	0	520	0.00%
2023/11/22	0	0.00	1	19.00	18.95	-1	536	-0.19%
2023/11/16	2	17.80	0	0.00	18.45	2	557	0.36%
2023/11/15	3	18.15	0	0.00	18.10	3	546	0.55%
2023/10/02	1	19.00	0	0.00	19.00	1	764	0.13%
2023/09/26	0	0.00	2	19.00	18.80	-2	787	-0.25%
2023/09/25	0	0.00	3	19.15	19.15	-3	801	-0.37%
2023/09/18	1	20.70	1	19.80	20.05	0	814	0.00%
2023/09/15	3	19.95	5	20.27	19.80	-2	757	-0.26%
2023/09/05	1	19.30	0	0.00	19.30	1	864	0.12%
2023/08/25	1	19.00	1	19.15	19.00	0	987	0.00%
2023/08/24	1	18.90	1	18.85	18.55	0	1,003	0.00%
2023/08/14	10	18.05	3	18.30	17.95	7	1,422	0.49%
2023/08/11	1	18.75	0	0.00	18.80	1	1,426	0.07%
2023/08/04	0	0.00	1	19.95	20.20	-1	1,507	-0.07%
2023/08/02	10	20.10	0	0.00	20.15	10	1,560	0.64%
2023/07/21	0	0.00	1	19.15	19.30	-1	2,780	-0.04%
2023/07/12	1	19.70	0	0.00	19.60	1	3,122	0.03%
2023/07/06	2	20.60	2	20.10	20.35	0	3,143	0.00%
2023/07/03	2	20.25	3	20.38	20.35	-1	3,117	-0.03%
2023/06/30	1	20.25	0	0.00	20.05	1	3,106	0.03%
2023/06/27	0	0.00	1	19.85	19.85	-1	3,109	-0.03%
2023/06/20	1	20.10	0	0.00	20.05	1	3,154	0.03%
2023/06/19	2	19.90	1	19.60	19.75	1	3,160	0.03%
2023/06/16	0	0.00	2	19.55	19.50	-2	3,184	-0.06%
2023/06/15	3	19.93	0	0.00	19.85	3	3,150	0.10%
2023/06/14	1	20.00	0	0.00	19.85	1	3,141	0.03%
2023/06/08	2	21.00	0	0.00	20.85	2	3,118	0.06%
2023/06/07	0	0.00	0.3	21.35	21.30	-0.3	3,120	-0.01%
2023/06/05	0	0.00	1	21.85	21.65	-1	3,162	-0.03%
2023/06/02	0	0.00	1	21.40	21.40	-1	3,154	-0.03%
2023/06/01	0	0.00	1	21.90	21.65	-1	3,143	-0.03%
2023/05/31	0	0.00	1	21.80	21.75	-1	3,138	-0.03%
2023/05/30	0	0.00	2	21.60	21.50	-2	3,171	-0.06%
2023/05/29	4	21.51	0	0.00	21.40	4	3,164	0.13%
2023/05/26	1	21.45	0	0.00	21.05	1	3,161	0.03%
2023/05/25	2	22.40	4	21.93	21.85	-2	3,157	-0.06%
2023/05/24	0	0.00	4	21.73	22.35	-4	3,176	-0.13%
2023/05/23	3	20.58	1	20.20	20.50	2	3,043	0.07%
2023/05/18	1	20.05	1	20.05	20.00	0	3,016	0.00%
2023/05/16	0	0.00	1	20.10	20.10	-1	3,069	-0.03%
2023/05/15	0	0.00	1	19.85	19.90	-1	3,075	-0.03%
2023/05/12	0	0.00	1	20.15	20.15	-1	3,071	-0.03%
2023/05/11	1	19.95	0	0.00	19.70	1	3,065	0.03%
2023/05/10	1	20.75	1	20.75	20.75	0	3,024	0.00%
2023/05/09	2	20.80	1	20.55	20.55	1	3,003	0.03%
2023/05/08	1	22.05	1	21.55	21.65	0	2,945	0.00%
2023/05/04	7	22.49	5	22.60	22.30	2	2,845	0.07%
2023/05/03	32	23.13	28	23.25	23.00	4	2,593	0.15%
2023/05/02	3.1	21.12	21	21.45	21.60	-18	2,021	-0.89%
2023/04/28	0	0.00	51	19.56	20.45	-51	1,856	-2.75%
2023/04/27	0	0.00	1	19.25	19.15	-1	1,735	-0.06%
2023/04/26	1	19.25	1	19.70	19.45	0	1,727	0.00%
2023/04/25	54	19.79	1	20.05	20.05	53	1,689	3.14%
2023/04/21	1	19.00	0	0.00	19.00	1	1,590	0.06%
2023/04/20	5	19.80	0	0.00	19.65	5	1,576	0.32%
2023/04/19	0	0.00	1	20.90	20.35	-1	1,561	-0.06%
2023/04/18	1	20.65	2	20.50	20.40	-1	1,508	-0.07%
2023/04/17	0	19.90	0	0.00	20.30	0	1,464	0.00%
2023/04/13	5	19.05	0	0.00	18.90	5	1,337	0.37%
2023/03/28	0	0.00	10	19.35	19.30	-10	1,410	-0.71%
2023/03/24	1	20.10	0	0.00	19.70	1	1,538	0.07%
2023/03/23	0	0.00	5	19.82	20.10	-5	1,691	-0.30%
2023/03/22	10	19.93	0	0.00	19.60	10	1,840	0.54%
2023/03/21	4	19.30	2	19.45	19.30	2	2,019	0.10%
2023/03/10	0	0.00	3	20.07	19.75	-3	2,258	-0.13%
2023/03/09	0	0.00	5	20.05	20.00	-5	2,289	-0.22%
2023/03/08	1	20.10	1	20.25	20.40	0	2,289	0.00%
2023/03/06	1	20.20	5	20.10	19.95	-4	2,298	-0.17%
2023/03/03	1	19.95	0	0.00	19.90	1	2,317	0.04%
2023/02/23	1	19.85	0	0.00	19.85	1	2,447	0.04%
2023/02/22	19	20.08	13	19.97	20.10	6	2,560	0.23%
2023/02/16	0	0.00	10	18.90	18.80	-10	3,181	-0.31%
2023/02/15	11	19.14	0	0.00	18.90	11	3,223	0.34%
2023/02/03	1	18.15	0	0.00	17.95	1	3,457	0.03%
2023/02/02	0	0.00	1	18.30	18.25	-1	3,450	-0.03%
2023/01/16	2	17.10	0	0.00	16.90	2	3,421	0.06%
2022/12/28	0.4	18.57	0	0.00	18.35	0.4	3,338	0.01%
2022/12/27	0.2	18.85	1	18.90	18.70	-0.8	3,330	-0.02%
2022/12/23	0.2	18.50	0	0.00	18.60	0.2	3,317	0.01%
2022/12/22	1	18.50	0	0.00	18.50	1	3,310	0.03%
2022/12/21	0.7	18.73	0	0.00	18.40	0.7	3,312	0.02%
2022/12/20	0.2	19.13	2	19.30	18.30	-1.8	3,301	-0.05%
2022/12/19	1.2	19.91	48	19.61	19.30	-46.8	3,274	-1.43%
2022/12/16	14.4	19.97	4	20.80	19.95	10.4	3,248	0.32%
2022/12/15	24.2	21.49	23	21.85	21.55	1.2	3,129	0.04%
2022/12/14	0.1	20.84	5.5	21.71	21.70	-5.4	2,951	-0.18%
2022/12/13	22.2	20.88	25	21.13	21.35	-2.8	2,769	-0.10%
2022/12/12	38	20.40	14	20.94	20.90	24	2,555	0.94%
2022/12/09	0	0.00	0.3	19.50	19.50	-0.3	2,418	-0.01%
2022/12/08	0	0.00	11	19.60	19.50	-11	2,424	-0.45%
2022/12/07	15	19.55	0	0.00	19.15	15	2,422	0.62%
2022/12/05	5	20.30	0	0.00	20.30	5	2,348	0.21%
2022/12/02	0	0.00	9	20.59	20.35	-9	2,315	-0.39%
2022/12/01	0	0.00	3	20.38	20.40	-3	2,274	-0.13%
2022/11/30	3	19.85	1	19.95	19.90	2	2,240	0.09%
2022/11/29	2	19.70	2	19.75	20.05	0	2,241	0.00%
2022/11/25	2	19.48	0	0.00	19.30	2	2,204	0.09%
2022/11/24	1	20.15	0	0.00	19.55	1	2,186	0.05%
2022/11/22	12	19.85	2	19.93	20.05	10	2,083	0.48%
2022/11/21	6	20.43	4	20.50	20.30	2	2,039	0.10%
2022/11/18	6	20.67	3	20.82	20.90	3	2,006	0.15%
2022/11/17	50.5	21.18	59	21.06	21.25	-8.5	1,868	-0.45%
2022/11/16	36.3	19.85	41	19.72	20.00	-4.7	1,534	-0.31%
2022/11/15	7	18.94	8	19.08	19.15	-1	1,378	-0.07%
2022/11/14	3	18.67	11	18.60	18.65	-8	1,382	-0.58%
2022/11/11	15	18.37	0	0.00	17.90	15	1,391	1.08%
2022/11/09	8	18.35	12	18.62	18.75	-4	1,310	-0.31%
2022/11/08	3	17.20	10	17.80	17.80	-7	1,146	-0.61%
2022/11/07	0	0.00	10	16.20	16.20	-10	1,147	-0.87%
2022/11/04	10	15.80	0	0.00	15.95	10	1,307	0.76%
2022/10/20	1	15.80	0	0.00	15.80	1	1,402	0.07%
2022/10/19	0	0.00	3	16.18	16.05	-3	1,406	-0.21%
2022/10/18	1	16.05	0	0.00	16.20	1	1,408	0.07%
2022/10/13	0	0.00	1	15.15	14.85	-1	1,415	-0.07%
2022/10/12	1	16.10	0	0.00	16.05	1	1,397	0.07%
2022/09/26	1	17.40	0	17.05	16.30	1	1,393	0.07%
2022/09/23	4	17.83	2	18.20	17.60	2	1,390	0.14%
2022/09/22	1	17.85	0.1	17.80	18.35	1	1,384	0.07%
2022/09/21	1	18.15	0	0.00	18.20	1	1,382	0.07%
2022/09/19	3	18.23	0	0.00	18.20	3	1,381	0.22%
2022/09/16	1.3	18.68	0	0.00	18.50	1.3	1,381	0.09%
2022/09/14	0	18.90	0	0.00	19.00	0	1,374	0.00%
2022/09/13	0.1	19.10	7	19.09	18.90	-7	1,364	-0.51%
2022/09/12	0	0.00	10	18.86	18.75	-10	1,361	-0.73%
2022/09/07	1	17.40	0	0.00	17.50	1	1,365	0.07%
2022/09/06	13	17.94	0	0.00	17.75	13	1,391	0.93%
2022/09/01	0	0.00	1	18.95	18.70	-1	1,326	-0.08%
2022/08/31	1	19.05	3	19.18	19.05	-2	1,316	-0.15%
2022/08/26	1	19.05	0	0.00	19.00	1	1,275	0.08%
2022/08/25	2	18.70	0	0.00	19.00	2	1,258	0.16%
2022/08/24	2	18.60	0	0.00	18.35	2	1,232	0.16%
2022/08/23	1	18.10	0	0.00	18.35	1	1,218	0.08%
2022/08/22	4	18.29	3	18.45	18.30	1	1,184	0.08%
2022/08/19	29	19.92	6	19.95	20.25	23	1,060	2.17%
2022/08/18	3	18.92	13	18.86	19.45	-10	909	-1.10%
2022/08/17	1	18.45	0	0.00	18.45	1	858	0.12%
2022/08/16	2	18.30	0	0.00	18.40	2	846	0.24%
2022/08/12	1	18.05	6	18.20	18.20	-5	799	-0.63%
2022/08/11	10	18.75	4	18.65	18.30	6	713	0.84%
2022/08/08	2	17.35	2	17.20	17.35	0	530	0.00%
2022/08/03	2	16.30	0	0.00	16.25	2	483	0.41%
2022/07/22	0	0.00	1	17.10	16.80	-1	475	-0.21%
2022/07/20	0	0.00	5	16.85	16.50	-5	486	-1.03%
2022/07/13	1	15.70	0	0.00	15.50	1	493	0.20%
2022/07/08	0	0.00	2	16.25	16.05	-2	528	-0.38%
2022/07/07	7	15.40	0	0.00	15.75	7	526	1.33%
2022/07/06	0	0.00	1	15.00	15.00	-1	529	-0.19%
2022/07/05	1	15.35	0	0.00	15.45	1	551	0.18%
2022/07/01	0	0.00	5	15.20	14.70	-5	555	-0.90%
2022/06/10	0	0.00	2	18.10	18.30	-2	944	-0.21%
2022/06/06	1	18.00	0	0.00	17.95	1	967	0.10%
2022/05/31	1	18.00	0	0.00	17.90	1	1,019	0.10%
2022/05/24	2	17.60	0	0.00	17.35	2	1,101	0.18%
2022/05/04	0	0.00	3	17.55	17.55	-3	1,405	-0.21%
2022/04/29	1	17.40	0	0.00	17.20	1	1,448	0.07%
2022/04/27	0	0.00	1	16.10	16.80	-1	1,473	-0.07%
2022/04/25	5	17.31	0	0.00	17.15	5	1,522	0.33%
2022/04/22	0	0.00	1	18.20	18.15	-1	1,554	-0.06%
2022/04/21	0	0.00	2	18.45	18.55	-2	1,590	-0.13%
2022/04/19	0	19.90	0	0.00	18.25	0	1,653	0.00%
2022/04/18	5	18.15	0	0.00	18.15	5	1,714	0.29%
2022/04/15	3	18.32	0	0.00	18.15	3	1,780	0.17%
2022/04/14	5	18.95	0	0.00	18.85	5	1,832	0.27%
2022/04/12	1	19.15	0	0.00	19.05	1	1,904	0.05%
2022/04/08	0	0.00	2	19.90	19.90	-2	1,935	-0.10%
2022/04/07	5	19.70	0	0.00	19.70	5	1,970	0.25%
2022/03/31	3	20.70	0	0.00	20.70	3	2,128	0.14%
2022/03/30	1	21.70	0	0.00	21.20	1	2,156	0.05%
2022/03/29	3	21.37	0	0.00	21.60	3	2,194	0.14%
2022/03/28	33	22.20	22	21.76	21.65	11	2,244	0.49%
2022/03/25	4	22.86	11	22.45	23.35	-7	2,146	-0.33%
2022/03/23	2	21.20	0	0.00	21.10	2	2,179	0.09%
2022/03/17	0	0.00	2	20.30	20.25	-2	3,698	-0.05%
2022/03/08	5	20.05	0	0.00	20.15	5	6,048	0.08%
2022/03/07	1	20.10	1	20.25	20.25	0	6,491	0.00%
2022/03/01	0	0.00	2	20.90	21.50	-2	6,933	-0.03%
2022/02/24	1	20.15	0	0.00	20.15	1	7,178	0.01%
2022/02/23	0	20.65	0	0.00	21.10	0	7,357	0.00%
2022/02/22	3	20.47	5	20.51	20.30	-2	7,442	-0.03%
2022/02/21	12	21.54	0	0.00	21.30	12	7,531	0.16%
2022/02/18	0	0.00	2	22.85	22.10	-2	7,619	-0.03%
2022/02/17	0	0.00	5	22.40	21.90	-5	8,268	-0.06%
2022/02/16	0	0.00	10	22.20	22.05	-10	8,325	-0.12%
2022/02/14	8	22.04	0	0.00	21.95	8	8,439	0.09%
2022/02/10	1	22.80	0	0.00	22.75	1	8,435	0.01%
2022/02/09	1	23.05	3	23.20	23.40	-2	8,412	-0.02%
2022/02/08	6	22.95	0	0.00	22.90	6	8,378	0.07%
2022/02/07	0	0.00	14	22.57	22.85	-14	8,363	-0.17%
2022/01/25	10	21.90	0	0.00	21.70	10	8,333	0.12%
2022/01/24	5	21.05	0	0.00	22.05	5	8,312	0.06%
2022/01/21	0	0.00	2	22.15	22.05	-2	8,294	-0.02%
2022/01/20	2	22.95	0	0.00	22.75	2	8,287	0.02%
2022/01/19	1	22.85	7	22.85	22.80	-6	8,285	-0.07%
2022/01/18	13	23.19	13	22.90	22.70	0	8,261	0.00%
2022/01/17	1	22.90	5	22.40	22.60	-4	8,221	-0.05%
2022/01/14	0	21.65	1	21.45	21.65	-1	8,179	-0.01%
2022/01/13	0	0.00	1	22.60	22.45	-1	8,140	-0.01%
2022/01/11	11	23.14	5	22.90	22.45	6	8,076	0.07%
2022/01/10	1	23.55	14	23.84	23.70	-13	8,012	-0.16%
2022/01/07	4	23.19	2	23.20	23.05	2	7,938	0.03%
2022/01/06	4	24.65	0	0.00	24.45	4	7,856	0.05%
2022/01/05	5	24.90	0	0.00	24.80	5	7,830	0.06%
2022/01/04	11	25.51	4	25.55	25.65	7	7,778	0.09%
2022/01/03	2	25.55	0	0.00	25.45	2	7,749	0.03%
2021/12/30	5	25.43	0	0.00	25.55	5	7,718	0.06%
2021/12/29	0	0.00	5	25.90	25.90	-5	7,677	-0.07%
2021/12/28	16	25.76	0	0.00	25.40	16	7,633	0.21%
2021/12/27	1	26.05	0	0.00	26.00	1	7,572	0.01%
2021/12/24	18	26.33	0	0.00	25.60	18	7,487	0.24%
2021/12/23	21	25.99	28	26.37	26.05	-7	7,440	-0.09%
2021/12/22	3	25.90	9	26.07	25.90	-6	7,375	-0.08%
2021/12/21	8	25.18	3	25.55	25.70	5	7,292	0.07%
2021/12/20	2	25.60	0	0.00	25.60	2	7,241	0.03%
2021/12/17	44	26.12	31	25.25	25.40	13	7,179	0.18%
2021/12/16	24	27.31	41	27.02	26.85	-17	7,033	-0.24%
2021/12/15	3	26.70	23	26.34	27.15	-20	6,855	-0.29%
2021/12/14	62	27.60	28	26.86	26.20	34	6,673	0.51%
2021/12/13	30	30.58	69	30.43	29.05	-39	6,320	-0.62%
2021/12/10	68	28.86	56	29.08	30.00	12	5,483	0.22%
2021/12/09	24	28.46	34	28.50	28.10	-10	5,187	-0.19%
2021/12/08	101	27.79	36	29.14	27.90	65	4,841	1.34%	大買/
2021/12/07	35	26.57	37	26.75	26.75	-2	4,150	-0.05%
2021/12/06	0	0.00	70	24.80	24.35	-70	3,697	-1.89%
2021/12/03	115	25.01	6.1	25.23	24.95	108.9	3,595	3.03%	大買/鉅額交易
2021/12/02	15.1	25.13	27	26.75	24.85	-11.9	3,422	-0.35%
2021/12/01	20	27.39	32	27.26	27.60	-12	3,071	-0.39%
2021/11/30	11	31.50	15	30.85	30.25	-4	2,604	-0.15%
2021/11/29	0	0.00	5	28.70	29.50	-5	2,465	-0.20%
2021/11/26	33	29.73	23	29.82	29.60	10	2,377	0.42%
2021/11/25	11	31.59	0	0.00	31.80	11	2,221	0.50%
2021/11/24	0	0.00	13	29.17	30.80	-13	2,104	-0.62%
2021/11/23	6	28.00	5	28.25	28.00	1	1,957	0.05%
2021/11/22	24	28.98	6	29.53	29.65	18	1,822	0.99%
2021/11/19	10	27.00	4	27.10	27.50	6	1,621	0.37%
2021/11/18	10	26.60	5	27.12	27.05	5	1,519	0.33%
2021/11/17	4	25.58	5	25.49	26.60	-1	1,390	-0.07%
2021/11/16	30	26.18	36	26.32	25.40	-6	1,265	-0.47%
2021/11/15	1	24.40	0	0.00	24.40	1	562	0.18%
2021/11/12	1	22.20	4	22.20	22.20	-3	501	-0.60%
2021/11/11	0	0.00	1	20.20	20.20	-1	428	-0.23%
2021/11/10	0	0.00	1	18.40	18.40	-1	376	-0.27%
2021/11/08	0	0.00	4	16.10	16.15	-4	347	-1.15%
2021/11/04	2	16.30	0	0.00	16.30	2	365	0.55%
2021/11/01	0	0.00	1	16.15	16.00	-1	371	-0.27%
2021/10/27	5	16.36	1	16.55	16.60	4	369	1.08%
2021/10/25	0	0.00	1	15.70	15.80	-1	374	-0.27%
2021/10/22	1	15.45	0	0.00	15.30	1	384	0.26%
2021/09/17	0	0.00	1	14.90	15.00	-1	772	-0.13%
2021/09/06	0	0.00	5	15.91	15.35	-5	816	-0.61%
2021/08/25	1	16.45	0	0.00	16.65	1	868	0.12%
2021/08/23	0	0.00	1	16.35	16.35	-1	880	-0.11%
2021/08/17	0	0.00	2	16.20	15.70	-2	894	-0.22%
2021/08/11	2	17.15	1	17.50	16.90	1	915	0.11%
2021/08/09	1	18.20	6	18.06	17.90	-5	934	-0.54%
2021/08/03	1	18.30	0	0.00	18.40	1	1,042	0.10%
2021/07/29	0	0.00	1	19.10	19.00	-1	1,077	-0.09%
2021/07/27	4	19.75	1	20.00	19.55	3	1,135	0.26%
2021/07/26	6	20.08	2	20.03	20.50	4	1,157	0.35%
2021/07/20	0	0.00	1	19.40	18.80	-1	1,277	-0.08%
2021/07/16	3	20.50	0	0.00	20.00	3	1,744	0.17%
2021/07/13	0	0.00	2	19.80	19.25	-2	1,980	-0.10%
2021/07/12	1	19.65	0	0.00	19.55	1	2,005	0.05%
2021/07/09	0	0.00	2	19.40	19.40	-2	2,016	-0.10%
2021/07/05	2	19.25	1	19.50	19.45	1	2,345	0.04%
2021/07/01	3	18.80	0	0.00	18.95	3	2,435	0.12%
2021/06/29	0	0.00	2.1	19.15	19.00	-2.1	2,450	-0.09%
2021/06/28	0	0.00	4.1	19.40	19.50	-4.1	2,496	-0.16%
2021/06/24	4	19.15	0	0.00	19.20	4	2,653	0.15%
2021/06/22	2	18.60	0	0.00	18.40	2	3,226	0.06%
2021/06/03	5	19.65	5	19.60	19.40	0	3,671	0.00%
2021/06/01	0	20.00	0	0.00	19.75	0	3,711	0.00%
2021/05/31	0.6	19.39	0	0.00	19.45	0.6	3,737	0.01%
2021/05/27	0.2	18.50	0	0.00	18.90	0.2	4,110	0.00%
2021/05/21	0	0.00	3	18.05	18.10	-3	5,024	-0.06%
2021/05/18	1.1	16.12	4	16.35	16.80	-2.9	5,425	-0.05%
2021/05/17	0.1	15.90	5	15.74	15.35	-4.9	5,473	-0.09%
2021/05/14	7	17.21	0	0.00	16.95	7	5,471	0.13%
2021/05/13	2	17.18	2	16.05	17.15	0	5,519	0.00%
2021/05/12	0	0.00	2	16.73	16.80	-2	5,546	-0.04%
2021/05/11	6	18.50	1	18.60	18.30	5	5,579	0.09%
2021/05/10	0.1	19.90	0	0.00	19.90	0.1	5,592	0.00%
2021/05/06	1	19.40	0	0.00	19.50	1	5,594	0.02%
2021/05/04	2	19.80	10	19.70	20.00	-8	5,577	-0.14%
2021/05/03	3	21.98	0	0.00	21.65	3	5,537	0.05%
2021/04/29	1	23.50	0	0.00	23.55	1	5,497	0.02%
2021/04/28	8.1	23.23	0	0.00	23.90	8.1	5,475	0.15%
2021/04/26	0	0.00	3	23.85	23.70	-3	5,446	-0.06%
2021/04/23	4	24.29	6	24.36	24.20	-2	5,413	-0.04%
2021/04/22	15	26.91	10.5	27.00	25.30	4.5	5,401	0.08%
2021/04/21	3	25.87	22	25.28	26.20	-19	5,187	-0.37%
2021/04/19	7	24.03	3	23.95	24.00	4	4,980	0.08%
2021/04/16	1	22.95	0	0.00	23.55	1	4,942	0.02%
2021/04/15	23	22.53	0	0.00	22.65	23	4,968	0.46%
2021/04/14	0	0.00	1	22.65	22.35	-1	4,981	-0.02%
2021/04/13	0	0.00	5	24.01	23.00	-5	4,968	-0.10%
2021/04/12	1	24.70	4	24.29	24.40	-3	4,938	-0.06%
2021/04/09	3	23.77	9	23.80	23.50	-6	5,065	-0.12%
2021/04/08	8.5	23.41	8	23.37	23.30	0.5	5,095	0.01%
2021/04/07	0	0.00	1	22.65	22.90	-1	5,072	-0.02%
2021/04/06	0	0.00	1	22.50	22.40	-1	5,094	-0.02%
2021/04/01	4	22.25	1	22.35	22.25	3	5,206	0.06%
2021/03/31	6	22.40	0	0.00	22.35	6	5,235	0.11%
2021/03/30	1	23.15	0	0.00	23.00	1	5,356	0.02%
2021/03/29	8	22.39	0	0.00	22.70	8	5,318	0.15%
2021/03/26	2	22.73	6	22.94	22.85	-4	5,381	-0.07%
2021/03/25	153.5	24.27	305	23.71	23.05	-151.5	5,506	-2.75%	大買/大賣/鉅額交易
2021/03/24	8	23.11	36	23.66	23.70	-28	5,087	-0.55%
2021/03/23	1	21.60	0	0.00	21.55	1	4,828	0.02%
2021/03/19	43.4	21.45	0	0.00	21.40	43.4	4,847	0.90%
2021/03/18	0	0.00	2	21.30	21.20	-2	4,958	-0.04%
2021/03/17	2	21.45	38	21.45	21.30	-36	5,302	-0.68%
2021/03/16	1	21.15	0	0.00	21.20	1	5,381	0.02%
2021/03/15	42	20.93	2	21.30	21.20	40	5,666	0.71%
2021/03/12	1.1	20.77	0	0.00	20.70	1.1	5,736	0.02%
2021/03/11	0	0.00	2	20.90	20.85	-2	5,752	-0.03%
2021/03/10	3	20.62	0	0.00	20.55	3	5,792	0.05%
2021/03/09	1	20.40	1	20.35	20.40	0	5,805	0.00%
2021/03/08	0	0.00	4	20.55	20.60	-4	5,795	-0.07%
2021/03/05	0	0.00	3	20.83	20.75	-3	5,789	-0.05%
2021/03/04	102	21.19	2.1	21.10	21.25	99.9	5,785	1.73%	大買/
2021/03/03	10	21.48	16	21.52	21.20	-6	5,833	-0.10%
2021/03/02	32.1	23.00	30	22.86	22.10	2.1	5,874	0.04%
2021/02/26	34	22.69	1	22.65	22.45	33	5,582	0.59%
2021/02/25	14	22.82	111	22.61	22.70	-97	5,441	-1.78%	大賣/
2021/02/24	102	22.38	42	22.42	22.55	60	5,189	1.16%	大買/
2021/02/23	34	21.98	5	21.20	22.10	29	4,922	0.59%
2021/02/19	4	21.34	0	0.00	20.90	4	4,772	0.08%
2021/02/18	40	21.23	55	21.24	21.35	-15	4,663	-0.32%
2021/02/17	5	19.85	13	19.91	19.90	-8	4,613	-0.17%
2021/02/05	7	18.76	0	0.00	18.70	7	4,665	0.15%
2021/02/04	3	19.60	0	0.00	19.00	3	4,662	0.06%
2021/02/02	0	0.00	6	19.43	19.80	-6	4,761	-0.13%
2021/02/01	3	18.20	0	0.00	18.10	3	4,687	0.06%
2021/01/28	3	18.80	0	0.00	18.75	3	4,664	0.06%
2021/01/26	7	19.13	0	0.00	18.95	7	4,752	0.15%
2021/01/22	1	19.25	0	0.00	19.20	1	4,872	0.02%
2021/01/21	2	19.55	4	19.24	19.20	-2	4,873	-0.04%
2021/01/20	9	19.44	0	0.00	19.25	9	4,948	0.18%
2021/01/19	6	20.69	0	0.00	20.65	6	4,959	0.12%
2021/01/15	0	0.00	5	21.10	20.80	-5	5,032	-0.10%
2021/01/14	1	21.15	5	21.22	21.10	-4	5,011	-0.08%
2021/01/13	2	20.40	1	19.20	20.50	1	4,911	0.02%
2021/01/12	2	19.83	0	0.00	19.05	2	4,888	0.04%
2021/01/11	1	20.00	0	0.00	19.85	1	4,863	0.02%
2021/01/08	1	19.50	2	19.73	19.35	-1	4,832	-0.02%
2021/01/07	1	20.60	0	0.00	20.35	1	4,757	0.02%
2021/01/05	2	21.05	1	21.10	21.10	1	4,655	0.02%
2021/01/04	13	22.39	2	22.25	21.60	11	4,596	0.24%
2020/12/31	1	20.90	4	21.21	20.85	-3	4,363	-0.07%
2020/12/30	3	20.90	0	0.00	20.65	3	4,258	0.07%
2020/12/29	4	20.95	0	0.00	20.90	4	4,213	0.09%
2020/12/28	2	21.68	0	0.00	21.70	2	4,144	0.05%
2020/12/24	0	0.00	6	21.08	20.55	-6	3,945	-0.15%
2020/12/22	3	20.97	4	21.09	19.55	-1	3,729	-0.03%
2020/12/21	5	20.38	9	21.02	20.95	-4	3,592	-0.11%
2020/12/18	10	19.75	31	19.38	19.55	-21	3,392	-0.62%
2020/12/15	0	0.00	1	18.85	18.50	-1	3,263	-0.03%
2020/12/14	21	20.12	61	20.58	19.65	-40	3,211	-1.25%
2020/12/11	60	20.41	3	20.45	20.15	57	3,069	1.86%
2020/12/10	3	19.53	13	19.41	19.65	-10	2,707	-0.37%
2020/12/09	73	18.94	65	19.08	19.60	8	2,613	0.31%
2020/12/07	1	17.60	0	0.00	17.45	1	2,274	0.04%
2020/12/01	0	0.00	1	17.50	17.55	-1	2,197	-0.05%
2020/11/27	6	17.79	0	0.00	17.70	6	2,172	0.28%
2020/11/26	1	17.50	0	0.00	17.50	1	2,092	0.05%
2020/11/23	0	0.00	1	17.30	17.15	-1	1,935	-0.05%
2020/11/20	1	17.70	0	0.00	17.30	1	1,917	0.05%
2020/11/17	0	0.00	2	17.10	16.95	-2	1,737	-0.12%
2020/11/16	4	17.34	47	17.25	17.60	-43	1,714	-2.51%
2020/11/13	40	16.87	20	16.90	17.20	20	1,567	1.28%
2020/11/11	0	0.00	2	16.38	16.00	-2	1,462	-0.14%
2020/11/10	3	15.77	0	0.00	16.30	3	1,408	0.21%
2020/11/05	0	0.00	2	16.00	15.65	-2	1,247	-0.16%
2020/11/03	0	0.00	1	15.55	15.55	-1	1,123	-0.09%
2020/11/02	3	16.57	2	16.13	15.70	1	1,096	0.09%
2020/10/28	20	15.50	0	0.00	15.40	20	927	2.16%
2020/10/23	2	14.80	1	15.05	14.60	1	757	0.13%
2020/10/22	0	0.00	3	14.10	14.95	-3	637	-0.47%
2020/10/21	1	14.50	7	14.34	14.50	-6	591	-1.01%
2020/10/20	10	14.15	1	13.90	14.30	9	484	1.86%
2020/09/11	1	13.40	0	0.00	13.55	1	704	0.14%
2020/08/17	0	0.00	1	14.55	14.50	-1	578	-0.17%
2020/08/14	0	0.00	2	14.05	14.00	-2	566	-0.35%
2020/07/17	0	0.00	2	13.85	13.90	-2	590	-0.34%
2020/07/15	1	14.00	0	0.00	14.20	1	587	0.17%
2020/07/13	2	14.25	0	0.00	14.25	2	583	0.34%
2020/07/08	1	14.35	0	0.00	14.30	1	563	0.18%
2020/07/06	0	0.00	1	14.40	14.55	-1	528	-0.19%
2020/07/01	2	15.80	2	15.55	15.15	0	491	0.00%
2020/06/30	0	0.00	1	14.90	15.40	-1	437	-0.23%
2020/05/26	0	0.00	2	13.85	13.90	-2	468	-0.43%
2020/05/19	1	14.10	0	0.00	13.85	1	457	0.22%
2020/05/11	0	0.00	1	15.10	14.85	-1	441	-0.23%
2020/05/05	0	0.00	0.1	14.60	14.35	-0.1	428	-0.02%
2020/04/29	1	14.15	0	0.00	13.95	1	430	0.23%
2020/04/20	1	12.80	0	0.00	12.60	1	424	0.24%
2020/03/20	1	9.60	0	0.00	9.61	1	417	0.24%
2020/03/11	0	0.00	2	14.43	14.30	-2	345	-0.58%
2020/03/10	1	14.10	0	0.00	14.40	1	347	0.29%
2020/03/06	0	0.00	2	15.00	14.90	-2	344	-0.58%
2020/02/19	2	15.40	1	15.45	15.35	1	532	0.19%
2020/02/12	2	15.35	0	0.00	15.40	2	597	0.33%
2020/02/11	2	15.15	0	0.00	15.15	2	615	0.32%
2020/01/06	5	17.75	0	0.00	17.70	5	903	0.55%
2019/12/18	0	0.00	1	18.05	18.05	-1	1,322	-0.08%
2019/12/10	0	0.00	10	18.25	18.10	-10	1,699	-0.59%
2019/12/04	2	17.95	0	0.00	17.95	2	1,951	0.10%
2019/12/03	5	18.05	0	0.00	18.05	5	1,957	0.26%
2019/12/02	3	17.95	0	0.00	18.05	3	1,963	0.15%
2019/11/28	0	0.00	6	18.87	18.70	-6	1,975	-0.30%
2019/11/27	4	18.50	0	0.00	18.45	4	1,976	0.20%
2019/11/21	0	0.00	1	18.30	18.30	-1	1,989	-0.05%
2019/11/12	0	0.00	1	18.00	18.00	-1	1,973	-0.05%
2019/11/11	2	18.85	0	0.00	17.75	2	1,984	0.10%
2019/11/07	0.1	18.80	0	0.00	18.65	0.1	1,982	0.00%
2019/11/06	0.6	18.70	0	0.00	18.60	0.6	1,954	0.03%
2019/11/05	0.3	18.70	0	0.00	18.80	0.3	1,925	0.02%
2019/11/01	3	17.90	9	18.35	18.25	-6	1,891	-0.32%
2019/10/31	0	0.00	1	18.00	18.05	-1	1,885	-0.05%
2019/10/30	6	18.15	0	0.00	18.10	6	1,890	0.32%
2019/10/29	0	0.00	3	18.15	18.15	-3	1,901	-0.16%
2019/10/24	2	18.25	10	18.60	18.80	-8	1,934	-0.41%
2019/10/23	4	18.33	0	0.00	18.35	4	2,005	0.20%
2019/10/22	3	18.40	1	18.40	18.40	2	2,073	0.10%
2019/10/17	0	0.00	1	18.45	19.00	-1	2,072	-0.05%
2019/10/09	0	0.00	10	17.55	17.55	-10	2,039	-0.49%
2019/10/04	1	18.50	0	0.00	18.45	1	2,027	0.05%
2019/10/03	0	0.00	21	18.74	18.65	-21	2,021	-1.04%
2019/10/01	20	18.60	0	0.00	18.85	20	1,995	1.00%
2019/09/27	21	19.36	12	18.99	18.45	9	1,944	0.46%
2019/09/24	0	0.00	1	18.70	18.70	-1	1,684	-0.06%
2019/09/23	0	0.00	26	18.76	18.75	-26	1,676	-1.55%
2019/09/20	5	18.85	2	19.08	18.85	3	1,655	0.18%
2019/09/18	0	0.00	65	18.17	18.20	-65	1,460	-4.45%
2019/09/17	0	0.00	2	18.15	18.25	-2	1,407	-0.14%
2019/09/16	0	0.00	40	17.90	18.45	-40	1,396	-2.86%
2019/09/10	0	0.00	70	18.01	18.05	-70	1,230	-5.69%
2019/09/09	208	18.52	5	18.52	18.65	203	1,196	16.96%	大買/鉅額交易
2019/09/06	0	0.00	2	17.43	17.85	-2	1,097	-0.18%
2019/09/05	0	0.00	1	17.45	17.40	-1	1,080	-0.09%
2019/09/04	0	0.00	4	17.45	17.45	-4	1,075	-0.37%
2019/08/30	5	17.50	7	17.30	17.30	-2	1,048	-0.19%
2019/08/29	3	17.30	0	0.00	17.25	3	1,019	0.29%
2019/08/28	2	17.40	0	0.00	17.20	2	1,001	0.20%
2019/08/27	3	16.55	0	0.00	16.75	3	970	0.31%
2019/08/23	0	0.00	0.3	16.45	16.45	-0.3	967	-0.03%
2019/08/22	0	0.00	2.1	17.03	16.60	-2.1	965	-0.22%
2019/08/21	0	0.00	3	16.60	17.00	-3	940	-0.32%
2019/08/15	0	0.00	8	16.35	16.30	-8	933	-0.86%
2019/08/13	2	16.50	0.1	16.80	16.40	1.9	933	0.20%
2019/08/12	0.5	16.50	0	0.00	16.60	0.5	922	0.05%
2019/08/05	0	0.00	1	15.55	15.45	-1	923	-0.11%
2019/08/01	0	0.00	2	16.40	16.35	-2	954	-0.21%
2019/07/31	0	0.00	1	16.40	16.70	-1	958	-0.10%
2019/07/30	1	17.20	0	0.00	16.60	1	954	0.10%
2019/07/26	4	17.10	2	17.15	17.10	2	938	0.21%
2019/07/25	12	17.45	51	17.23	17.25	-39	911	-4.28%
2019/07/24	46	16.43	2	15.53	16.45	44	792	5.55%
2019/07/19	0	0.00	1	14.80	14.90	-1	856	-0.12%
2019/07/18	2	14.83	0	0.00	14.90	2	986	0.20%
2019/07/15	0	0.00	1	15.05	15.00	-1	1,183	-0.08%
2019/07/12	0	0.00	2	15.18	15.20	-2	1,207	-0.17%
2019/07/11	0	0.00	1	15.30	15.30	-1	1,230	-0.08%
2019/07/03	1	15.20	0	0.00	15.20	1	1,857	0.05%
2019/07/02	0	0.00	1	15.50	15.50	-1	1,970	-0.05%
2019/07/01	2	15.50	0	0.00	15.30	2	2,014	0.10%
2019/06/25	0	0.00	3	15.02	15.15	-3	2,468	-0.12%
2019/06/24	0.5	15.15	0	0.00	15.15	0.5	2,480	0.02%
2019/06/21	4	15.38	0	0.00	15.25	4	2,513	0.16%
2019/06/19	0	0.00	2	15.05	15.05	-2	2,542	-0.08%
2019/06/17	0	15.45	0	0.00	15.15	0	2,794	0.00%
2019/06/14	3	15.47	4	15.40	15.30	-1	3,046	-0.03%
2019/06/06	1	14.50	0	0.00	14.40	1	3,033	0.03%
2019/06/03	1.3	14.29	0	0.00	14.30	1.3	3,039	0.04%
2019/05/17	5	15.40	0	0.00	15.00	5	3,043	0.16%
2019/05/15	3	16.00	0	0.00	16.05	3	3,022	0.10%
2019/05/14	0	0.00	1	15.55	15.85	-1	3,025	-0.03%
2019/05/06	0	0.00	1	17.70	17.70	-1	2,963	-0.03%
2019/05/03	1	18.60	2	18.58	18.60	-1	2,940	-0.03%
2019/05/02	1	18.55	1	18.60	18.60	0	2,942	0.00%
2019/04/29	3	18.57	7	18.40	18.40	-4	2,933	-0.14%
2019/04/26	1	19.60	0	0.00	18.95	1	2,917	0.03%
2019/04/25	6	19.64	1	19.60	19.60	5	2,877	0.17%
2019/04/24	4	19.68	3	19.78	19.80	1	2,807	0.04%
2019/04/23	1	19.55	0	0.00	19.60	1	2,675	0.04%
2019/04/22	3	19.17	2	19.43	19.20	1	2,538	0.04%
2019/04/18	3	18.68	0	0.00	18.35	3	2,494	0.12%
2019/04/15	11	19.82	30	19.78	19.60	-19	2,458	-0.77%
2019/04/12	21	19.31	3	19.43	19.50	18	2,326	0.77%
2019/04/09	1	19.20	3	19.10	19.00	-2	2,034	-0.10%
2019/04/08	4	19.00	41	19.05	18.90	-37	1,926	-1.92%
2019/04/03	0	0.00	1	18.85	18.60	-1	1,828	-0.05%
2019/04/02	22	18.63	5	18.70	18.70	17	1,801	0.94%
2019/04/01	25	18.70	6	18.75	19.00	19	1,745	1.09%
2019/03/29	0	0.00	2	17.93	17.90	-2	1,427	-0.14%
2019/03/28	1	17.25	0	0.00	17.25	1	1,376	0.07%
2019/03/26	2	17.85	0	0.00	17.65	2	1,408	0.14%
2019/03/25	1	17.25	0	0.00	17.25	1	1,393	0.07%
2019/03/21	2	18.20	2	18.05	18.10	0	1,388	0.00%
2019/03/20	4	18.23	5	18.34	18.20	-1	1,404	-0.07%
2019/03/19	6	17.82	2	17.75	18.00	4	1,200	0.33%
2019/03/13	0	0.00	1	16.50	16.55	-1	1,043	-0.10%
2019/03/05	2	17.05	1	17.00	16.95	1	1,782	0.06%
2019/02/26	2	17.30	0	0.00	17.20	2	1,880	0.11%
2019/02/22	1	16.80	2	16.90	16.80	-1	1,913	-0.05%
2019/02/19	0	0.00	2	16.75	16.85	-2	1,964	-0.10%
2019/02/15	0	0.00	1	17.00	16.95	-1	1,998	-0.05%
2019/02/14	0	0.00	2	17.25	17.25	-2	2,001	-0.10%
2019/02/12	0.1	17.20	0	0.00	17.20	0.1	2,003	0.00%
2019/02/11	0.1	17.35	0	0.00	17.20	0.1	2,008	0.00%
2019/01/30	1	17.20	4	17.15	17.30	-3	2,005	-0.15%
2019/01/22	1	16.80	0	0.00	16.70	1	2,001	0.05%
2019/01/16	0	0.00	2	17.45	17.55	-2	1,985	-0.10%
2019/01/10	0	0.00	1	17.85	17.90	-1	1,953	-0.05%
2019/01/07	3	18.00	0	0.00	18.05	3	1,924	0.16%
2019/01/02	0	0.00	1	17.75	17.65	-1	1,877	-0.05%
2018/12/28	1	17.35	1	17.55	17.50	0	1,868	0.00%
2018/12/27	0	0.00	1	17.55	17.45	-1	1,873	-0.05%
2018/12/25	2	17.50	2	17.65	17.45	0	1,843	0.00%
2018/12/11	2	17.15	4	17.05	17.15	-2	1,593	-0.13%
2018/12/10	0	0.00	1	16.95	17.05	-1	1,564	-0.06%
2018/12/07	3	17.15	6	17.13	17.40	-3	1,539	-0.19%
2018/12/06	5	17.22	2	17.40	16.75	3	1,507	0.20%
2018/12/05	1	17.85	0	0.00	17.85	1	1,461	0.07%
2018/12/04	1	18.20	1	18.15	18.15	0	1,438	0.00%
2018/12/03	4	18.01	21	18.19	18.10	-17	1,385	-1.23%
2018/11/30	21	18.08	0	0.00	18.00	21	1,309	1.60%
2018/11/29	1	18.35	1	18.30	18.75	0	1,161	0.00%
2018/11/28	11	17.59	9	17.68	17.60	2	935	0.21%
2018/11/26	3	16.40	0	0.00	16.70	3	672	0.45%
2018/11/23	5	16.85	0	0.00	16.55	5	641	0.78%
2018/11/22	4	16.55	1	16.75	17.20	3	591	0.51%
2018/11/21	1	16.30	0	0.00	16.35	1	529	0.19%
2018/11/14	2	15.15	0	0.00	15.15	2	445	0.45%
2018/11/01	0.1	15.45	0	0.00	15.50	0.1	392	0.01%
2018/10/26	0	0.00	2	15.30	15.50	-2	371	-0.54%
2018/07/20	0	0.00	1	19.70	19.45	-1	947	-0.11%
2018/07/19	0	0.00	4	20.08	20.00	-4	934	-0.43%
2018/07/18	3	20.03	0	0.00	20.00	3	921	0.33%
2018/07/17	2	20.00	0	0.00	19.80	2	893	0.22%
2018/07/06	0	0.00	2	19.80	19.80	-2	824	-0.24%
2018/06/29	2	20.60	0	0.00	20.55	2	741	0.27%
2018/06/27	0	0.00	7	20.73	20.55	-7	655	-1.07%
2018/06/14	0	0.00	1	19.30	19.40	-1	519	-0.19%
2018/06/11	0	0.00	2	19.45	19.25	-2	489	-0.41%
2018/06/08	2	19.45	20	19.20	19.15	-18	481	-3.74%
2018/06/05	0	0.00	3	18.80	18.90	-3	452	-0.66%
2018/05/17	0	0.00	5	16.80	16.85	-5	416	-1.20%
2018/04/03	0	0.00	1	17.70	17.85	-1	630	-0.16%
2018/04/02	10	17.90	0	0.00	17.90	10	632	1.58%
2018/03/28	5	17.85	0	0.00	17.80	5	622	0.80%
2018/03/16	1	19.80	0	0.00	19.80	1	611	0.16%
2018/03/09	10	19.75	0	0.00	19.65	10	632	1.58%
2018/02/22	4	18.60	0	0.00	18.70	4	766	0.52%
2018/02/21	2	18.60	0	0.00	18.70	2	763	0.26%
2018/02/08	0	0.00	7	18.50	18.30	-7	749	-0.93%
2018/02/06	5	19.05	0	0.00	18.20	5	742	0.67%
2018/02/05	5	19.75	0	0.00	19.75	5	732	0.68%
2018/02/02	0	0.00	2	20.45	20.55	-2	726	-0.28%
2018/02/01	1	20.75	0	0.00	20.70	1	716	0.14%
2018/01/30	2	21.20	7	21.30	21.30	-5	686	-0.73%
2018/01/29	0	0.00	1	20.25	20.25	-1	581	-0.17%
2018/01/12	10	20.50	0	0.00	20.00	10	546	1.83%
2018/01/09	0	0.00	2	19.55	19.60	-2	514	-0.39%
2018/01/04	0	0.00	1	19.70	19.60	-1	501	-0.20%