榮成 (1909)-元富-花蓮券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
14.55
漲跌
▼0.15
漲幅
-1.02%
成交量
2,856張
產業
上市造紙類股
776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

榮成 (1909)籌碼相關－元富-花蓮券商分點個股進出

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

元富-花蓮券商分點個股進出
元富-花蓮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	7	15.25	7	15.15	15.10	0	1,400	0.00%
2024/03/12	0	0.00	24	14.35	14.35	-24	1,210	-1.98%
2024/03/11	0	0.00	10	14.30	14.30	-10	1,204	-0.83%
2024/03/01	0	0.00	30	14.00	14.00	-30	1,113	-2.69%
2024/02/15	0	0.00	20	14.00	14.00	-20	1,182	-1.69%
2024/02/05	0	0.00	4	13.75	13.75	-4	1,183	-0.34%
2024/01/10	0	0.00	0	14.40	14.25	0	1,425	0.00%
2023/12/19	0	0.00	1	14.90	14.75	-1	1,823	-0.05%
2023/11/21	2	14.80	0	0.00	14.80	2	1,730	0.12%
2023/10/27	0	0.00	40	13.90	13.95	-40	1,960	-2.04%
2023/10/20	0	14.20	0	0.00	14.15	0	2,178	0.00%
2023/10/13	40	14.55	0	0.00	14.40	40	2,031	1.97%
2023/09/13	0	14.95	5	14.85	14.80	-5	2,359	-0.21%
2023/08/16	1	14.65	0	0.00	14.60	1	2,639	0.04%
2023/08/02	0	0.00	2	17.15	16.80	-2	2,593	-0.08%
2023/07/27	2	16.90	0	0.00	16.90	2	2,463	0.08%
2023/07/18	0	0.00	3	16.30	16.25	-3	3,725	-0.08%
2023/07/06	0	0.00	1	16.90	16.70	-1	4,198	-0.02%
2023/06/30	1	17.25	1	17.20	17.15	0	4,046	0.00%
2023/06/21	2	17.15	0	0.00	17.05	2	3,837	0.05%
2023/06/15	10	16.55	9	16.55	16.55	1	3,780	0.03%
2023/06/07	0	0.00	2	17.10	17.15	-2	3,990	-0.05%
2023/06/02	0	0.00	2	16.80	16.80	-2	3,956	-0.05%
2023/06/01	2	17.10	0	0.00	16.90	2	3,977	0.05%
2023/05/26	0	0.00	3	16.60	16.45	-3	4,015	-0.07%
2023/05/24	0	0.00	3	16.98	17.05	-3	4,029	-0.07%
2023/05/23	0	0.00	4	16.90	16.90	-4	4,044	-0.10%
2023/05/22	0	0.00	10	16.70	16.70	-10	4,076	-0.25%
2023/05/18	0	0.00	23	16.63	16.65	-23	4,115	-0.56%
2023/05/17	5	16.70	0	0.00	16.65	5	4,128	0.12%
2023/05/15	20	16.55	0	0.00	16.30	20	4,125	0.48%
2023/05/12	15	17.05	50	16.75	16.80	-35	4,106	-0.85%
2023/05/11	15	17.05	50	16.75	16.75	-35	4,125	-0.85%
2023/05/10	0	0.00	15	17.30	17.30	-15	4,109	-0.37%
2023/05/04	0	0.00	20	17.25	17.25	-20	4,309	-0.46%
2023/05/03	0	0.00	5	17.05	17.05	-5	4,384	-0.11%
2023/05/02	20	17.05	1	17.25	17.20	19	4,531	0.42%
2023/04/28	21	17.35	0	0.00	17.20	21	4,673	0.45%
2023/04/25	11	18.24	10	17.58	17.50	1	4,695	0.02%
2023/04/24	1	17.95	100	18.20	18.20	-99	4,601	-2.15%
2023/04/21	158	18.32	102	18.70	17.40	56	4,338	1.29%	大買/大賣/
2023/04/20	115	17.95	108	18.02	17.60	7	3,709	0.19%	大買/大賣/
2023/04/19	20	17.60	0	0.00	17.40	20	3,469	0.58%
2023/04/18	6	17.70	0	0.00	17.65	6	3,586	0.17%
2023/04/17	0	0.00	10	17.75	17.75	-10	3,883	-0.26%
2023/04/11	11	17.42	0	0.00	17.50	11	4,338	0.25%
2023/04/06	0	0.00	20	16.90	16.90	-20	4,438	-0.45%
2023/03/30	20	16.85	26	16.85	16.85	-6	4,551	-0.13%
2023/03/28	0	0.00	20	17.00	17.00	-20	4,613	-0.43%
2023/03/27	10	17.05	0	0.00	17.05	10	4,637	0.22%
2023/03/21	1	16.85	0	0.00	16.85	1	4,788	0.02%
2023/03/14	100	17.13	0	0.00	16.85	100	4,754	2.10%
2023/03/06	1.4	18.15	0	0.00	18.10	1.4	4,575	0.03%
2023/02/22	0.5	18.70	0	0.00	18.65	0.5	4,542	0.01%
2023/02/09	0	0.00	20	18.00	18.00	-20	4,803	-0.42%
2023/02/03	1	18.75	0	0.00	18.70	1	4,622	0.02%
2023/02/01	4	18.59	3	18.50	18.65	1	4,444	0.02%
2023/01/30	0	0.00	2	17.95	18.30	-2	4,170	-0.05%
2023/01/17	2	17.40	0	0.00	17.50	2	3,982	0.05%
2023/01/16	0	0.00	1	17.35	16.75	-1	3,891	-0.03%
2023/01/13	1	17.15	0	0.00	17.10	1	3,828	0.03%
2023/01/10	0	0.00	5.1	17.30	17.35	-5.1	3,635	-0.14%
2023/01/09	27	17.15	28	17.53	17.10	-1	3,554	-0.03%
2023/01/06	5	17.30	0	0.00	17.25	5	3,404	0.15%
2023/01/05	5	17.28	4	17.28	17.20	1	3,295	0.03%
2023/01/04	0	0.00	152	16.70	17.15	-152	3,003	-5.06%	大賣/鉅額交易
2022/12/29	0	0.00	3	15.70	15.80	-3	2,510	-0.12%
2022/12/20	0	0.00	0.1	15.40	15.10	-0.1	2,268	0.00%
2022/12/16	0	0.00	0.1	16.15	15.80	-0.1	2,185	0.00%
2022/12/02	0	0.00	2	16.35	16.30	-2	1,956	-0.10%
2022/11/25	1	16.30	0	0.00	16.25	1	2,018	0.05%
2022/11/24	1	16.45	0	0.00	16.45	1	2,049	0.05%
2022/11/17	1	16.60	0	0.00	16.40	1	1,952	0.05%
2022/11/16	116	16.87	15	16.80	16.65	101	1,945	5.19%	大買/鉅額交易
2022/11/14	50	16.50	200	16.53	16.55	-150	1,930	-7.77%	大賣/鉅額交易
2022/11/11	72	16.24	0	0.00	16.25	72	1,815	3.97%
2022/11/09	50	15.62	20	15.60	15.60	30	1,712	1.75%
2022/11/04	0	0.00	1	15.00	15.00	-1	1,689	-0.06%
2022/10/31	0.1	14.90	0	0.00	14.85	0.1	1,744	0.01%
2022/10/27	0	0.00	3	15.10	15.10	-3	1,817	-0.17%
2022/10/26	0	0.00	0.1	14.90	14.80	-0.1	1,824	-0.01%
2022/10/21	0.1	15.05	0	0.00	14.90	0.1	1,825	0.01%
2022/10/19	0	0.00	70	15.16	15.20	-70	1,761	-3.97%
2022/10/14	0	0.00	0.1	15.45	15.35	-0.1	1,792	-0.01%
2022/10/13	0	0.00	0.1	15.00	14.85	-0.1	1,778	0.00%
2022/10/11	1	15.35	1.3	15.27	15.30	-0.3	1,787	-0.01%
2022/10/07	0	0.00	0.1	15.35	15.40	-0.1	1,771	0.00%
2022/10/03	26	14.84	0	0.00	14.85	26	1,898	1.37%
2022/09/30	0.1	14.45	0	0.00	14.65	0.1	1,904	0.01%
2022/09/27	0	0.00	7	14.70	14.80	-7	1,995	-0.35%
2022/09/23	24	15.00	0	0.00	15.00	24	2,102	1.14%
2022/09/15	0	0.00	10	15.15	15.15	-10	2,211	-0.45%
2022/09/07	1.3	15.12	0	0.00	15.05	1.3	2,311	0.06%
2022/09/06	0.1	15.70	0	0.00	15.50	0.1	2,312	0.00%
2022/09/02	0.1	16.25	0	0.00	16.30	0.1	2,367	0.00%
2022/08/31	0.2	16.60	0	0.00	16.55	0.2	2,376	0.01%
2022/08/29	7.2	15.75	0	0.00	15.85	7.2	2,329	0.31%
2022/08/26	0	0.00	20	16.00	16.00	-20	2,323	-0.86%
2022/08/23	1	15.90	20	15.90	15.90	-19	2,377	-0.80%
2022/08/22	7.2	16.05	7	16.10	16.10	0.2	2,375	0.01%
2022/08/19	70	15.70	0	0.00	15.70	70	2,268	3.09%
2022/08/16	0.1	15.45	0	0.00	15.35	0.1	2,273	0.00%
2022/08/03	0.1	15.10	0	0.00	15.15	0.1	2,680	0.00%
2022/07/29	20	15.60	0	0.00	15.50	20	2,867	0.70%
2022/07/15	0	0.00	20	14.95	14.95	-20	3,440	-0.58%
2022/07/13	0	0.00	3	15.05	15.05	-3	3,472	-0.09%
2022/07/12	1	14.90	0	0.00	15.15	1	3,439	0.03%
2022/07/04	0	0.00	12	16.05	16.05	-12	3,316	-0.36%
2022/07/01	0	0.00	4	16.10	16.10	-4	3,294	-0.12%
2022/06/28	0	0.00	12	17.58	17.45	-12	3,221	-0.37%
2022/06/23	0	0.00	8	16.95	16.95	-8	3,304	-0.24%
2022/06/22	10	17.00	0	0.00	16.85	10	3,350	0.30%
2022/06/20	0	0.00	10	17.15	17.15	-10	3,337	-0.30%
2022/06/16	0	0.00	3	17.45	17.45	-3	3,328	-0.09%
2022/06/14	20	17.55	20	17.50	17.50	0	3,375	0.00%
2022/06/13	0	0.00	2	17.75	17.75	-2	3,365	-0.06%
2022/06/06	0	0.00	2	18.33	18.30	-2	3,536	-0.06%
2022/05/25	0	0.00	10	17.90	17.90	-10	3,890	-0.26%
2022/05/12	1	18.00	0	0.00	17.30	1	3,961	0.03%
2022/05/11	10	19.00	104	18.70	18.75	-94	3,796	-2.48%	大賣/
2022/05/10	2	19.55	10	19.35	19.35	-8	3,739	-0.21%
2022/05/09	1	19.70	13	19.52	19.55	-12	3,687	-0.33%
2022/05/05	0	0.00	5	20.43	20.35	-5	3,816	-0.13%
2022/05/04	51	20.70	2	20.65	20.30	49	3,881	1.26%
2022/05/03	7	21.12	1	21.10	20.70	6	3,859	0.16%
2022/04/29	10	20.50	0	0.00	20.10	10	3,581	0.28%
2022/04/27	1	19.80	7.1	20.05	20.05	-6.1	3,623	-0.17%
2022/04/26	1	20.50	10	20.45	20.45	-9	3,618	-0.25%
2022/04/25	10	20.70	0	0.00	20.45	10	3,639	0.27%
2022/04/22	1	21.45	47	21.40	21.40	-46	3,660	-1.26%
2022/04/21	0	0.00	1	21.15	21.15	-1	3,674	-0.03%
2022/04/20	0.1	21.05	0	0.00	21.15	0.1	3,701	0.00%
2022/04/11	0	20.85	7.1	20.89	20.75	-7	4,033	-0.17%
2022/04/08	1	21.15	0	0.00	21.30	1	4,070	0.02%
2022/04/07	10	21.40	0	21.05	20.90	10	4,086	0.24%
2022/04/06	5	21.40	10	21.50	21.50	-5	4,130	-0.12%
2022/04/01	1	21.30	4	21.40	21.40	-3	4,172	-0.07%
2022/03/29	0.1	21.55	3	21.43	21.10	-2.9	4,766	-0.06%
2022/03/28	1	21.55	0	0.00	21.50	1	4,754	0.02%
2022/03/25	22	21.05	0	0.00	20.90	22	4,695	0.47%
2022/03/22	1	21.25	20	21.35	21.35	-19	4,745	-0.40%
2022/03/21	0	0.00	0.1	21.38	21.50	-0.1	4,885	0.00%
2022/03/18	20	20.98	0	0.00	21.15	20	5,233	0.38%
2022/03/17	2	20.85	1	20.80	20.95	1	5,248	0.02%
2022/03/15	0	0.00	10	20.40	20.40	-10	5,354	-0.19%
2022/03/14	1	21.30	1	20.95	20.85	0	5,376	0.00%
2022/03/10	0.1	20.25	0	0.00	20.40	0.1	5,400	0.00%
2022/03/09	1	19.55	3	19.55	19.55	-2	5,402	-0.04%
2022/03/08	0	0.00	59	19.30	19.20	-59	5,494	-1.07%
2022/03/07	2	20.70	0	0.00	20.15	2	5,424	0.04%
2022/03/03	33	21.75	0	0.00	21.70	33	5,550	0.59%
2022/03/02	0	0.00	10	21.65	21.65	-10	5,616	-0.18%
2022/02/25	10	21.75	8	21.60	21.60	2	5,733	0.03%
2022/02/23	0	22.50	0	0.00	22.40	0	5,727	0.00%
2022/02/22	2	22.90	0	0.00	22.45	2	5,772	0.03%
2022/02/18	2	22.55	10	22.50	22.50	-8	5,964	-0.13%
2022/02/16	10	22.40	0	0.00	22.50	10	6,176	0.16%
2022/02/11	10	23.05	0	0.00	22.90	10	6,319	0.16%
2022/02/10	0	0.00	10	23.20	23.20	-10	6,373	-0.16%
2022/02/08	11	22.83	3	22.90	23.10	8	6,500	0.12%
2022/02/07	0	0.00	10	22.70	22.70	-10	6,516	-0.15%
2022/01/26	10	21.75	13	21.98	22.05	-3	6,721	-0.04%
2022/01/24	0	0.00	14	22.43	22.50	-14	7,333	-0.19%
2022/01/19	0	0.00	1	22.75	22.75	-1	7,583	-0.01%
2022/01/18	0	0.00	7.1	22.94	22.90	-7.1	7,684	-0.09%
2022/01/17	0	0.00	1	22.90	22.95	-1	7,695	-0.01%
2022/01/14	0	0.00	1	23.10	23.15	-1	7,691	-0.01%
2022/01/13	1	23.70	1	23.60	23.60	0	7,693	0.00%
2022/01/12	0	0.00	2	23.10	23.55	-2	7,741	-0.03%
2022/01/11	10	23.40	18	23.10	23.10	-8	7,689	-0.10%
2022/01/10	1	23.30	10	23.45	23.45	-9	7,762	-0.12%
2022/01/07	1	23.65	0	0.00	23.50	1	7,758	0.01%
2022/01/06	5	23.95	5	23.75	23.80	0	7,744	0.00%
2022/01/04	10	23.95	1	23.90	23.90	9	8,033	0.11%
2021/12/30	50	24.45	10	24.40	24.40	40	8,439	0.47%
2021/12/29	0	0.00	9	24.45	24.45	-9	8,814	-0.10%
2021/12/28	20	24.43	0	0.00	24.25	20	8,912	0.22%
2021/12/27	1	24.90	9	24.74	24.55	-8	8,969	-0.09%
2021/12/24	26	24.31	0	0.00	24.55	26	8,872	0.29%
2021/12/23	0	0.00	4	24.10	24.20	-4	8,763	-0.05%
2021/12/22	0	0.00	10	23.85	23.85	-10	8,899	-0.11%
2021/12/21	0	23.80	8	23.85	23.85	-8	9,672	-0.08%
2021/12/20	50	23.80	0	0.00	23.75	50	10,919	0.46%
2021/12/17	50	23.80	0	0.00	23.70	50	11,626	0.43%
2021/12/16	0	0.00	20	23.53	23.40	-20	11,709	-0.17%
2021/12/15	15	23.57	0	0.00	23.50	15	11,757	0.13%
2021/12/14	51	23.81	11	23.60	23.60	40	11,674	0.34%
2021/12/10	10	24.00	0	0.00	23.80	10	11,436	0.09%
2021/12/09	10	24.45	5	24.10	24.10	5	11,418	0.04%
2021/12/08	0	0.00	3	24.50	24.50	-3	11,350	-0.03%
2021/12/07	3	24.43	0	0.00	24.55	3	11,364	0.03%
2021/12/03	1	24.60	0	0.00	24.55	1	11,460	0.01%
2021/12/02	0.2	24.70	39	24.43	24.55	-38.8	11,521	-0.34%
2021/12/01	0	0.00	10	24.10	24.10	-10	11,489	-0.09%
2021/11/30	10	23.80	0	0.00	24.15	10	11,498	0.09%
2021/11/26	0	0.00	11	24.39	24.35	-11	11,492	-0.10%
2021/11/25	0	0.00	2	25.15	25.15	-2	11,641	-0.02%
2021/11/24	0	0.00	8	24.90	24.90	-8	11,883	-0.07%
2021/11/23	10	24.65	0	0.00	24.30	10	12,181	0.08%
2021/11/19	1	25.00	10	25.00	25.00	-9	12,794	-0.07%
2021/11/18	0	0.00	4	25.39	25.35	-4	13,135	-0.03%
2021/11/17	3	24.93	5	24.85	24.90	-2	13,576	-0.01%
2021/11/16	1	25.45	1	25.50	25.45	0	14,031	0.00%
2021/11/15	0	0.00	1	25.10	25.00	-1	14,288	-0.01%
2021/11/11	11	25.21	1	25.50	25.25	10	14,487	0.07%
2021/11/10	1	25.45	10	25.25	25.25	-9	14,686	-0.06%
2021/11/09	2	25.20	2	25.55	25.50	0	14,727	0.00%
2021/11/08	0	0.00	1	25.65	25.50	-1	14,830	-0.01%
2021/11/04	0	0.00	2	25.45	25.10	-2	14,941	-0.01%
2021/11/03	2	25.65	16	25.68	25.55	-14	14,868	-0.09%
2021/11/02	30	25.72	4	25.71	25.75	26	14,598	0.18%
2021/11/01	0	0.00	1	24.45	24.70	-1	14,140	-0.01%
2021/10/29	1	23.95	0	0.00	24.00	1	13,986	0.01%
2021/10/28	16	23.30	1	23.30	23.25	15	13,892	0.11%
2021/10/27	0	0.00	14	23.20	23.20	-14	13,948	-0.10%
2021/10/26	10	23.65	10	23.50	23.50	0	13,963	0.00%
2021/10/15	0	0.00	3	23.60	23.60	-3	14,801	-0.02%
2021/10/13	2	23.05	1	24.00	22.95	1	14,981	0.01%
2021/10/12	0	0.00	1	23.40	23.35	-1	15,093	-0.01%
2021/10/08	2	24.30	0	0.00	23.80	2	15,197	0.01%
2021/10/07	18	24.43	2	24.70	24.60	16	15,341	0.10%
2021/10/06	11	25.16	1	25.85	24.40	10	15,683	0.06%
2021/10/05	2	25.00	0	0.00	26.20	2	15,845	0.01%
2021/10/04	10	26.30	12	26.42	26.00	-2	16,253	-0.01%
2021/10/01	0.1	26.80	0	0.00	26.60	0.1	17,458	0.00%
2021/09/30	11	27.70	3	28.00	28.15	8	19,544	0.04%
2021/09/29	1	27.65	4	27.68	27.35	-3	20,578	-0.01%
2021/09/28	11	29.13	2	28.90	28.00	9	20,798	0.04%
2021/09/27	10	28.81	19	28.56	29.10	-9	20,738	-0.04%
2021/09/24	24.2	27.60	6	27.21	27.50	18.2	20,876	0.09%
2021/09/22	1	25.25	2	25.50	25.15	-1	21,199	0.00%
2021/09/17	1	25.90	0	0.00	25.90	1	21,437	0.00%
2021/09/14	0	0.00	1	26.50	26.50	-1	23,056	0.00%
2021/09/13	1	26.85	0	0.00	26.95	1	24,384	0.00%
2021/09/06	1	27.10	6	27.04	27.05	-5	25,237	-0.02%
2021/09/02	5	27.45	1	27.60	27.40	4	26,116	0.02%
2021/09/01	5	28.15	5	28.10	28.05	0	26,306	0.00%
2021/08/31	16	28.24	2	28.38	28.20	14	26,884	0.05%
2021/08/30	12	28.78	4	28.94	28.80	8	28,273	0.03%
2021/08/27	7	30.29	52	30.07	29.80	-45	28,864	-0.16%
2021/08/26	17	30.37	11	30.32	30.40	6	30,057	0.02%
2021/08/25	1	29.95	1	30.25	29.80	0	30,309	0.00%
2021/08/24	26.1	29.89	70	30.17	30.20	-43.9	30,105	-0.15%
2021/08/23	10	29.42	8	29.51	29.80	2	29,992	0.01%
2021/08/20	14	29.15	6	28.73	29.35	8	29,683	0.03%
2021/08/19	8	28.04	18	27.54	27.25	-10	29,232	-0.03%
2021/08/16	100	28.02	0	0.00	28.20	100	29,325	0.34%
2021/08/12	5	28.05	3	27.55	27.45	2	29,479	0.01%
2021/08/11	9	27.26	5	27.24	27.25	4	29,712	0.01%
2021/08/10	0	0.00	1	28.10	27.80	-1	30,267	0.00%
2021/08/09	0	0.00	1	28.00	27.50	-1	30,588	0.00%
2021/08/04	1	27.95	1	28.35	28.00	0	32,036	0.00%
2021/08/02	1	27.70	0	0.00	28.10	1	33,857	0.00%
2021/07/30	0	0.00	2	28.00	28.25	-2	33,900	-0.01%
2021/07/27	0	0.00	1	27.65	27.50	-1	34,246	0.00%
2021/07/26	3	28.18	1	28.80	28.10	2	34,397	0.01%
2021/07/23	2	28.78	2	28.65	29.00	0	34,542	0.00%
2021/07/21	0	0.00	1	28.05	27.95	-1	34,729	0.00%
2021/07/20	0.1	28.95	1	28.65	28.70	-0.9	35,260	0.00%
2021/07/19	4	30.00	4	29.55	29.75	0	35,762	0.00%
2021/07/16	1	29.40	1	29.55	29.55	0	37,051	0.00%
2021/07/14	2	28.05	3	29.05	28.65	-1	37,389	0.00%
2021/07/13	7.4	29.25	9	28.66	28.55	-1.6	37,654	0.00%
2021/07/12	5	30.27	12	30.09	30.00	-7	37,373	-0.02%
2021/07/09	10.1	31.44	8	31.04	30.60	2.1	37,170	0.01%
2021/07/08	5	31.73	1	33.50	31.20	4	37,200	0.01%
2021/07/07	32.4	32.48	19	32.40	33.00	13.4	37,498	0.04%
2021/07/06	864	30.18	868	30.22	30.20	-4	36,604	-0.01%	大買/大賣/
2021/07/05	4	29.04	3	29.05	29.30	1	35,690	0.00%
2021/07/02	64	29.51	72	29.20	28.75	-8	35,679	-0.02%
2021/07/01	24	29.65	7	29.20	29.15	17	35,241	0.05%
2021/06/30	5	28.95	27	29.18	29.10	-22	34,075	-0.06%
2021/06/29	12	28.06	15	28.11	27.95	-3	33,456	-0.01%
2021/06/28	11	28.00	10	27.69	28.05	1	33,345	0.00%
2021/06/25	17	28.24	8	28.42	28.40	9	33,139	0.03%
2021/06/24	11	28.37	9	28.39	28.05	2	33,230	0.01%
2021/06/23	619	28.31	642	28.73	28.00	-23	32,962	-0.07%	大買/大賣/
2021/06/22	26	28.54	42.7	28.30	28.35	-16.7	32,133	-0.05%
2021/06/21	35	26.82	2	26.63	27.20	33	31,048	0.11%
2021/06/18	3	25.83	7	26.02	26.20	-4	30,521	-0.01%
2021/06/17	3	25.70	10	26.06	26.05	-7	30,515	-0.02%
2021/06/16	10	25.93	1	25.75	25.75	9	30,607	0.03%
2021/06/15	3	26.20	3	25.97	26.20	0	30,771	0.00%
2021/06/11	58	26.01	67	25.74	25.80	-9	30,806	-0.03%
2021/06/09	7	26.20	12.4	26.44	25.80	-5.4	30,328	-0.02%
2021/06/08	2	26.83	1	26.55	26.95	1	30,281	0.00%
2021/06/07	15	27.07	33	26.84	26.75	-18	30,078	-0.06%
2021/06/04	13	26.60	12	26.34	25.45	1	29,176	0.00%
2021/06/03	17	26.73	7	26.64	26.30	10	28,926	0.03%
2021/06/02	5	24.77	4	25.36	25.00	1	27,737	0.00%
2021/05/31	12.2	24.03	1	23.45	23.45	11.2	28,031	0.04%
2021/05/28	5	22.98	1	23.65	23.40	4	28,241	0.01%
2021/05/27	4	22.90	1	22.55	22.55	3	28,840	0.01%
2021/05/26	0	0.00	33	22.20	22.65	-33	28,940	-0.11%
2021/05/25	2	22.63	0	0.00	22.45	2	29,170	0.01%
2021/05/24	3	22.05	4	22.76	22.50	-1	29,306	0.00%
2021/05/21	5	21.15	3	21.45	21.80	2	29,216	0.01%
2021/05/20	4	21.10	2	21.13	20.90	2	29,656	0.01%
2021/05/19	0	0.00	6	21.29	21.65	-6	29,814	-0.02%
2021/05/18	6	19.82	14	20.56	21.40	-8	29,967	-0.03%
2021/05/17	74	20.05	52	19.75	19.75	22	29,750	0.07%
2021/05/14	8	21.69	11	21.99	21.90	-3	29,442	-0.01%
2021/05/13	57	22.77	25	23.10	22.75	32	29,129	0.11%
2021/05/12	28	25.04	27	25.32	24.30	1	28,784	0.00%
2021/05/11	8	28.84	3	28.67	27.00	5	28,130	0.02%
2021/05/10	5	27.86	17	28.01	27.70	-12	26,837	-0.04%
2021/05/07	3	25.73	10	25.45	26.30	-7	26,299	-0.03%
2021/05/06	4	26.38	0	0.00	26.05	4	26,174	0.02%
2021/05/05	2	26.20	1	26.55	26.20	1	26,135	0.00%
2021/05/04	4	26.29	0	0.00	25.65	4	26,011	0.02%
2021/05/03	7	28.42	5	28.89	27.75	2	25,692	0.01%
2021/04/29	15	29.26	0	0.00	29.20	15	25,556	0.06%
2021/04/28	1	29.20	6	29.40	29.50	-5	25,490	-0.02%
2021/04/27	1	29.40	0	0.00	29.05	1	25,392	0.00%
2021/04/26	1	30.05	0	0.00	29.45	1	25,277	0.00%
2021/04/23	2	28.15	8	28.77	28.80	-6	24,765	-0.02%
2021/04/22	10	29.10	33.1	29.18	28.15	-23.1	24,382	-0.09%
2021/04/21	1	28.60	4	28.70	28.50	-3	23,289	-0.01%
2021/04/20	12	28.33	16	28.00	28.15	-4	22,959	-0.02%
2021/04/19	9.1	28.15	5	28.55	28.60	4.1	22,984	0.02%
2021/04/16	6	27.38	1	27.30	27.35	5	22,491	0.02%
2021/04/15	5	26.73	7	26.90	26.55	-2	22,548	-0.01%
2021/04/14	9	26.81	8	26.28	26.50	1	22,414	0.00%
2021/04/13	37	29.01	7	29.34	27.45	30	22,241	0.13%
2021/04/12	8	27.41	4	27.15	27.70	4	21,035	0.02%
2021/04/09	3	25.25	0	0.00	25.20	3	20,166	0.01%
2021/04/08	0	0.00	4	25.74	25.75	-4	20,195	-0.02%
2021/04/07	9	25.50	10	25.25	25.20	-1	20,189	0.00%
2021/04/06	1	25.55	0	0.00	25.45	1	21,139	0.00%
2021/04/01	0	0.00	4	25.40	25.40	-4	21,886	-0.02%
2021/03/31	1	25.10	1	25.30	25.00	0	22,025	0.00%
2021/03/30	1	25.05	0	0.00	25.05	1	22,293	0.00%
2021/03/29	5	25.20	0	0.00	25.15	5	22,530	0.02%
2021/03/25	1	24.80	2	24.65	24.35	-1	23,415	0.00%
2021/03/24	3	24.55	3	24.80	24.70	0	23,412	0.00%
2021/03/23	3	24.27	10	24.20	24.20	-7	23,728	-0.03%
2021/03/22	17	24.14	0	0.00	24.55	17	24,839	0.07%
2021/03/19	0	0.00	5	24.25	24.35	-5	25,482	-0.02%
2021/03/18	1	24.55	1	24.60	24.65	0	25,393	0.00%
2021/03/17	0	0.00	3	24.90	25.00	-3	25,353	-0.01%
2021/03/16	1	25.40	1	25.55	25.05	0	25,596	0.00%
2021/03/15	3	26.35	0	0.00	26.00	3	25,472	0.01%
2021/03/11	1	26.40	8	26.72	26.20	-7	25,667	-0.03%
2021/03/10	18	26.23	14	26.15	26.60	4	25,320	0.02%
2021/03/09	1	26.00	7	25.84	26.60	-6	24,847	-0.02%
2021/03/08	4	25.44	2	25.80	25.25	2	24,442	0.01%
2021/03/05	14	25.27	64	24.66	25.10	-50	24,446	-0.20%
2021/03/04	7	25.50	4	25.58	25.35	3	24,527	0.01%
2021/03/03	0	0.00	0	24.35	25.10	0	24,643	0.00%
2021/03/02	5	25.03	3	25.80	23.85	2	24,673	0.01%
2021/02/26	56	24.62	1	24.45	24.55	55	23,870	0.23%
2021/02/25	2	24.45	11	24.48	24.50	-9	23,628	-0.04%
2021/02/24	2	24.23	3	23.87	23.75	-1	23,315	0.00%
2021/02/23	1	24.90	7	24.81	24.90	-6	22,923	-0.03%
2021/02/22	3	24.67	12.1	24.50	24.40	-9.1	22,613	-0.04%
2021/02/19	0	0.00	62	23.90	24.00	-62	21,988	-0.28%
2021/02/18	1	23.25	14.2	23.13	23.40	-13.2	21,673	-0.06%
2021/02/17	0	0.00	9.3	22.31	22.60	-9.3	21,185	-0.04%
2021/02/05	0	0.00	1	20.60	20.60	-1	21,124	0.00%
2021/02/04	0	0.00	17	20.17	20.60	-17	21,036	-0.08%
2021/02/03	2	20.10	3	20.17	20.10	-1	21,083	0.00%
2021/02/02	16	19.80	6	19.92	20.10	10	21,054	0.05%
2021/02/01	5	19.20	16	19.80	19.80	-11	21,016	-0.05%
2021/01/29	1	19.55	5	19.70	19.45	-4	20,990	-0.02%
2021/01/28	0	0.00	22	19.55	19.55	-22	20,941	-0.11%
2021/01/27	25	19.57	0	0.00	19.45	25	20,916	0.12%
2021/01/26	1	19.90	1	19.70	19.70	0	20,753	0.00%
2021/01/22	0	0.00	24	19.60	19.80	-24	20,700	-0.12%
2021/01/21	0	0.00	5.6	19.98	19.55	-5.6	20,658	-0.03%
2021/01/20	20	19.69	0	0.00	19.70	20	20,550	0.10%
2021/01/19	4	20.55	0	0.00	20.45	4	20,529	0.02%
2021/01/18	0	0.00	6	19.95	20.75	-6	20,590	-0.03%
2021/01/15	2	20.50	5	20.48	20.50	-3	20,512	-0.01%
2021/01/14	10	21.40	4.2	20.80	21.10	5.8	20,317	0.03%
2021/01/13	5	21.62	0	0.00	21.50	5	20,062	0.02%
2021/01/12	0	0.00	2	21.45	21.65	-2	19,936	-0.01%
2021/01/11	11	22.71	1	22.90	22.75	10	19,579	0.05%
2021/01/08	0	0.00	18	23.01	23.00	-18	19,476	-0.09%
2021/01/07	1	22.50	0	0.00	22.35	1	19,165	0.01%
2021/01/06	6	22.95	10	22.78	22.30	-4	19,005	-0.02%
2021/01/05	0	0.00	1	22.05	22.40	-1	18,620	-0.01%
2021/01/04	22	23.40	4	23.10	23.00	18	18,298	0.10%
2020/12/31	6.1	23.18	3	23.03	23.25	3.1	17,806	0.02%
2020/12/30	13	23.30	0	0.00	23.20	13	17,598	0.07%
2020/12/29	14	24.26	6	23.87	23.55	8	17,264	0.05%
2020/12/28	3	22.80	17	22.69	23.30	-14	16,048	-0.09%
2020/12/25	10	22.18	15	22.74	22.00	-5	15,075	-0.03%
2020/12/24	11	22.54	2	22.43	22.60	9	14,630	0.06%
2020/12/23	2	21.73	1	21.85	21.85	1	14,265	0.01%
2020/12/22	25	22.72	25	22.71	21.10	0	14,034	0.00%
2020/12/21	28	22.18	9	22.44	22.15	19	13,356	0.14%
2020/12/18	2	21.50	1	21.60	21.70	1	12,909	0.01%
2020/12/17	10	21.40	11	21.64	21.65	-1	12,765	-0.01%
2020/12/16	5	22.01	19	22.14	21.95	-14	12,331	-0.11%
2020/12/15	5	20.51	3	21.10	20.85	2	11,296	0.02%
2020/12/14	1	20.00	2	20.05	20.05	-1	10,747	-0.01%
2020/12/10	3	20.35	7	20.60	20.05	-4	10,978	-0.04%
2020/12/09	16	19.78	33	19.70	20.05	-17	10,723	-0.16%
2020/12/08	4	19.49	6	19.65	19.80	-2	10,876	-0.02%
2020/12/07	20	18.55	0	0.00	18.60	20	10,537	0.19%
2020/12/04	5	18.60	32	18.76	18.75	-27	10,758	-0.25%
2020/12/03	18	18.65	18	18.65	18.65	0	10,834	0.00%
2020/12/02	0	0.00	43	19.49	19.20	-43	10,983	-0.39%
2020/12/01	26	19.34	1	19.50	19.40	25	10,885	0.23%
2020/11/30	5	19.25	3.5	19.29	19.05	1.5	10,762	0.01%
2020/11/27	12	18.04	15	18.50	18.50	-3	10,297	-0.03%
2020/11/26	5	18.05	11	18.08	18.10	-6	10,050	-0.06%
2020/11/24	20	16.84	0	0.00	16.85	20	11,456	0.17%
2020/11/23	0	0.00	14	16.80	16.80	-14	12,322	-0.11%
2020/11/20	20	16.95	0	0.00	17.00	20	12,641	0.16%
2020/11/18	0	0.00	23	17.05	17.05	-23	12,690	-0.18%
2020/11/17	20	16.85	1	17.25	17.10	19	12,685	0.15%
2020/11/13	1	16.90	1	17.70	16.85	0	12,720	0.00%
2020/11/12	0	0.00	2	17.00	17.00	-2	12,352	-0.02%
2020/11/04	0	0.00	2	16.50	16.35	-2	12,490	-0.02%
2020/11/03	6	16.41	0	0.00	16.35	6	12,468	0.05%
2020/10/29	0	0.00	5	16.53	16.45	-5	12,502	-0.04%
2020/10/27	2	17.40	0	0.00	17.35	2	12,406	0.02%
2020/10/26	14	17.34	4	17.38	17.40	10	12,249	0.08%
2020/10/23	1	16.55	2	16.35	16.80	-1	12,015	-0.01%
2020/10/22	0	0.00	10	16.30	16.15	-10	11,926	-0.08%
2020/10/21	5	16.05	11	16.05	16.10	-6	11,877	-0.05%
2020/10/20	7	16.15	0	0.00	16.00	7	11,898	0.06%
2020/10/19	1	16.10	5	16.15	16.25	-4	11,898	-0.03%
2020/10/16	20	16.30	0	0.00	16.15	20	11,900	0.17%
2020/10/15	1	16.30	0	0.00	16.40	1	11,979	0.01%
2020/10/07	6	17.00	50	16.85	17.00	-44	12,479	-0.35%
2020/10/06	10	16.95	8	17.20	16.95	2	12,455	0.02%
2020/10/05	8	16.80	0	0.00	16.70	8	12,445	0.06%
2020/09/24	50	17.40	1	17.00	16.70	49	12,623	0.39%
2020/09/22	0.5	17.45	0	0.00	17.45	0.5	12,466	0.00%
2020/09/21	0	0.00	51	18.15	17.90	-51	12,326	-0.41%
2020/09/17	1	18.25	0	0.00	18.20	1	12,245	0.01%
2020/09/16	51	18.50	6	18.60	18.55	45	12,087	0.37%
2020/09/15	0	0.00	101	18.00	17.90	-101	11,716	-0.86%	大賣/鉅額交易
2020/09/14	5	17.92	0	0.00	17.70	5	11,687	0.04%
2020/09/10	0	0.00	34	17.61	17.70	-34	11,860	-0.29%
2020/09/09	62	17.35	8	17.58	17.45	54	12,503	0.43%
2020/09/08	0	0.00	21	17.23	17.25	-21	12,463	-0.17%
2020/09/07	12	17.24	9	17.50	17.40	3	12,358	0.02%
2020/09/04	50	16.80	0	0.00	17.05	50	12,113	0.41%
2020/09/03	50	17.00	1	17.05	17.20	49	12,388	0.40%
2020/09/02	0	0.00	1	17.20	17.00	-1	12,253	-0.01%
2020/09/01	2	17.00	3	17.17	17.05	-1	12,117	-0.01%
2020/08/31	5	17.01	13	17.38	17.45	-8	11,852	-0.07%
2020/08/28	0	0.00	104	16.49	16.40	-104	11,091	-0.94%	大賣/鉅額交易
2020/08/27	5	15.17	1	15.50	15.15	4	10,286	0.04%
2020/08/26	0	0.00	26	15.27	15.30	-26	9,435	-0.28%
2020/08/24	1	13.95	0	0.00	13.90	1	9,251	0.01%
2020/08/20	5	14.05	100	14.30	13.75	-95	9,783	-0.97%
2020/08/19	5	14.65	0	0.00	14.50	5	9,664	0.05%
2020/08/18	5	14.75	0	0.00	14.75	5	9,610	0.05%
2020/08/12	20	15.10	0	0.00	14.80	20	9,882	0.20%
2020/08/11	10	14.98	52	15.05	15.05	-42	9,856	-0.43%
2020/08/10	3	15.20	0	0.00	15.00	3	9,791	0.03%
2020/08/07	0	0.00	1	14.90	14.85	-1	9,679	-0.01%
2020/08/03	0	0.00	10	14.40	14.40	-10	9,745	-0.10%
2020/07/28	6	14.25	0	0.00	14.20	6	10,367	0.06%
2020/07/27	5	14.25	0	0.00	14.15	5	10,380	0.05%
2020/07/23	0	0.00	10	14.95	14.85	-10	10,370	-0.10%
2020/07/22	50	14.90	0	0.00	14.90	50	10,392	0.48%
2020/07/20	50	14.85	0	0.00	15.10	50	10,242	0.49%
2020/07/17	150	14.70	3	14.45	14.45	147	10,072	1.46%	大買/鉅額交易
2020/07/16	1	14.75	4	14.90	14.90	-3	10,092	-0.03%
2020/07/10	0	0.00	23	13.95	13.95	-23	10,023	-0.23%
2020/07/09	0	0.00	100	14.45	14.40	-100	10,033	-1.00%
2020/07/08	10	14.60	0	0.00	14.60	10	10,021	0.10%
2020/07/06	0	0.00	2	14.15	14.70	-2	9,943	-0.02%
2020/07/03	0	0.00	40	14.05	14.10	-40	9,952	-0.40%
2020/07/01	10	14.15	4	14.35	14.35	6	10,140	0.06%
2020/06/30	0	0.00	6	14.23	14.25	-6	10,164	-0.06%
2020/06/24	10	14.20	0	0.00	14.20	10	10,114	0.10%
2020/06/23	0	0.00	1	14.45	14.30	-1	10,084	-0.01%
2020/06/19	10	14.55	0	0.00	14.45	10	10,290	0.10%
2020/06/18	2	15.00	1	15.15	14.85	1	10,179	0.01%
2020/06/17	44	14.91	1	15.25	14.75	43	10,112	0.43%
2020/06/16	3	15.05	54	14.86	15.10	-51	9,644	-0.53%
2020/06/15	4	13.83	0	0.00	13.75	4	8,973	0.04%
2020/06/12	0	0.00	20	13.45	13.45	-20	8,919	-0.22%
2020/06/10	0	0.00	50	14.25	13.85	-50	9,104	-0.55%
2020/06/09	0	0.00	10	13.75	13.90	-10	9,041	-0.11%
2020/06/05	40	13.43	0	0.00	13.65	40	9,508	0.42%
2020/06/04	50	13.70	16	13.45	13.45	34	9,736	0.35%
2020/06/01	0	0.00	20	13.25	13.25	-20	10,142	-0.20%
2020/05/28	10	13.30	10	13.35	13.10	0	10,702	0.00%
2020/05/25	20	12.10	20	12.25	12.25	0	13,606	0.00%
2020/05/20	21	12.80	0	0.00	12.55	21	14,374	0.15%
2020/05/19	0	0.00	5	12.70	12.80	-5	14,879	-0.03%
2020/05/13	0	0.00	22	12.45	12.45	-22	15,125	-0.15%
2020/05/11	0	0.00	10	12.55	12.55	-10	15,021	-0.07%
2020/05/08	20	12.45	0	0.00	12.15	20	14,963	0.13%
2020/05/07	26	12.55	0	0.00	12.30	26	14,839	0.18%
2020/05/06	0	0.00	3	12.40	12.45	-3	14,409	-0.02%
2020/05/05	10	13.03	0	0.00	13.05	10	14,246	0.07%
2020/04/24	0	0.00	27	12.41	12.40	-27	14,183	-0.19%
2020/04/23	7	12.45	20	12.45	12.45	-13	14,209	-0.09%
2020/04/20	20	12.90	3	13.00	13.05	17	14,296	0.12%
2020/04/17	0	0.00	34	12.87	13.00	-34	14,282	-0.24%
2020/04/15	22	13.35	10	13.25	13.35	12	14,176	0.08%
2020/04/13	20	12.50	0	0.00	12.35	20	14,138	0.14%
2020/04/10	10	12.60	20	12.60	12.60	-10	14,301	-0.07%
2020/04/09	6	12.60	0	0.00	12.55	6	14,554	0.04%
2020/04/07	18	12.50	0	0.00	12.35	18	14,648	0.12%
2020/04/06	0	0.00	18	12.35	12.35	-18	14,582	-0.12%
2020/03/26	2	11.75	2	11.65	11.60	0	14,789	0.00%
2020/03/18	20	12.50	1	12.20	11.85	19	14,753	0.13%
2020/03/17	0	0.00	20	13.05	12.75	-20	14,623	-0.14%
2020/03/13	150	13.33	0	0.00	13.50	150	14,271	1.05%	大買/鉅額交易
2020/03/12	21	14.62	0	0.00	14.35	21	14,018	0.15%
2020/03/11	0	0.00	100	15.60	15.90	-100	13,831	-0.72%
2020/03/06	100	16.87	4	17.06	16.90	96	13,005	0.74%
2020/03/05	30	17.37	211	17.20	17.50	-181	12,656	-1.43%	大賣/鉅額交易
2020/03/04	100	17.80	0	0.00	17.60	100	12,393	0.81%
2020/03/03	110	18.24	36	18.31	18.05	74	11,946	0.62%	大買/
2020/03/02	37	17.99	100	18.20	17.90	-63	11,585	-0.54%
2020/02/27	103	18.06	2	18.50	18.20	101	11,017	0.92%	大買/鉅額交易
2020/02/26	0	0.00	157	17.79	18.05	-157	9,546	-1.64%	大賣/鉅額交易
2020/02/25	0	0.00	2	16.40	16.45	-2	8,046	-0.02%
2020/02/24	2	16.40	0	0.00	16.60	2	7,737	0.03%
2020/02/21	50	16.30	100	16.25	16.25	-50	7,447	-0.67%
2020/02/20	2	16.48	1	16.70	16.10	1	7,157	0.01%
2020/02/19	1	15.35	1	15.55	15.85	0	6,594	0.00%
2020/02/18	1	14.80	0	0.00	15.05	1	6,160	0.02%
2020/02/13	0	0.00	10	14.15	14.05	-10	5,930	-0.17%
2020/02/12	0	0.00	1	14.15	14.05	-1	5,987	-0.02%
2020/02/10	0	0.00	15	13.80	13.80	-15	6,031	-0.25%
2020/02/07	1	14.05	0	0.00	14.05	1	6,037	0.02%
2020/02/04	0	0.00	20	13.50	13.45	-20	5,973	-0.33%
2020/02/03	0	0.00	20	13.25	13.40	-20	5,965	-0.34%
2020/01/31	0	0.00	1	13.75	13.80	-1	5,836	-0.02%
2020/01/30	51	13.70	0	0.00	13.60	51	5,811	0.88%
2020/01/20	0	0.00	13	15.05	15.05	-13	5,710	-0.23%
2020/01/16	30	14.88	0	0.00	14.85	30	5,645	0.53%
2020/01/15	20	15.25	20	15.05	15.05	0	5,512	0.00%
2020/01/14	0	0.00	10	15.25	15.25	-10	5,502	-0.18%
2020/01/13	3	15.10	0	0.00	15.20	3	5,521	0.05%
2020/01/10	0	0.00	2	15.50	15.30	-2	5,570	-0.04%
2020/01/08	20	15.35	21	15.20	15.20	-1	5,523	-0.02%
2020/01/07	1	15.75	20	15.60	15.60	-19	5,417	-0.35%
2020/01/06	40	16.00	3	15.88	15.90	37	5,266	0.70%
2020/01/03	1	15.80	13	15.81	15.70	-12	5,073	-0.24%
2020/01/02	7	15.86	2	15.25	15.75	5	4,772	0.10%
2019/12/31	3	15.00	0	0.00	15.05	3	4,537	0.07%
2019/12/30	2.8	14.95	6	14.98	15.00	-3.2	4,477	-0.07%
2019/12/27	0	0.00	11	15.00	15.00	-11	4,400	-0.25%
2019/12/26	0	0.00	8	14.89	14.95	-8	4,265	-0.19%
2019/12/25	20	14.20	20	14.28	14.30	0	3,898	0.00%
2019/12/24	0	0.00	20	14.20	14.20	-20	3,820	-0.52%
2019/12/23	4	14.55	0	0.00	14.40	4	3,796	0.11%
2019/12/20	42	14.45	0	0.00	14.35	42	3,750	1.12%
2019/12/19	5	14.95	2	14.65	14.65	3	3,677	0.08%
2019/12/18	0	0.00	25	14.61	14.70	-25	3,566	-0.70%
2019/12/17	0	0.00	1	14.45	14.55	-1	3,473	-0.03%
2019/12/13	8	14.16	3	13.85	14.10	5	3,149	0.16%
2019/12/12	11	13.85	0	0.00	13.75	11	2,886	0.38%
2019/12/10	0	0.00	13	13.75	13.75	-13	2,747	-0.47%
2019/12/06	6	13.24	5	13.45	13.45	1	2,609	0.04%
2019/12/05	20	13.00	0	0.00	12.95	20	2,471	0.81%
2019/12/04	0	0.00	16	13.00	13.00	-16	2,470	-0.65%
2019/12/03	20	13.05	0	0.00	13.00	20	2,469	0.81%
2019/11/26	0	0.00	6	13.15	13.15	-6	2,526	-0.24%
2019/11/22	0	0.00	5	13.20	13.20	-5	2,517	-0.20%
2019/11/21	1	13.30	0	0.00	13.35	1	2,524	0.04%
2019/11/19	0	0.00	7	13.15	13.20	-7	2,508	-0.28%
2019/11/18	52	13.20	0	0.00	13.15	52	2,518	2.06%
2019/11/15	0	0.00	3	13.15	13.15	-3	2,556	-0.12%
2019/11/14	0	0.00	23	13.00	13.00	-23	2,553	-0.90%
2019/11/13	0	0.00	40	13.10	13.10	-40	2,553	-1.57%
2019/11/12	80	13.31	0	0.00	13.15	80	2,553	3.13%
2019/11/11	72	13.39	0	0.00	13.30	72	2,528	2.85%
2019/11/08	0	0.00	10	13.55	13.50	-10	2,480	-0.40%
2019/11/07	50	13.55	20	13.55	13.65	30	2,448	1.23%
2019/10/31	0	0.00	20	13.60	13.55	-20	2,329	-0.86%
2019/10/30	0	0.00	20	13.65	13.65	-20	2,316	-0.86%
2019/10/29	20	13.75	0	0.00	13.65	20	2,332	0.86%
2019/10/28	0	0.00	20	13.75	13.75	-20	2,327	-0.86%
2019/10/25	0	0.00	1	13.75	13.75	-1	2,300	-0.04%
2019/10/23	3	13.85	3	13.70	13.70	0	2,301	0.00%
2019/10/21	3	13.70	0	0.00	13.85	3	2,297	0.13%
2019/10/17	20	13.65	10	13.55	13.55	10	2,206	0.45%
2019/10/07	5	13.75	0	0.00	13.70	5	2,487	0.20%
2019/10/04	0	0.00	24	13.55	13.55	-24	2,490	-0.96%
2019/10/03	20	13.60	10	13.60	13.60	10	2,488	0.40%
2019/10/02	0	0.00	16	13.70	13.70	-16	2,498	-0.64%
2019/10/01	5	13.70	10	13.85	13.85	-5	2,499	-0.20%
2019/09/27	0	0.00	143	13.69	13.65	-143	2,516	-5.68%	大賣/鉅額交易
2019/09/23	20	14.45	0	0.00	14.45	20	2,523	0.79%
2019/09/17	23	14.48	0	0.00	14.45	23	2,530	0.91%
2019/09/05	20	14.65	0	0.00	14.55	20	2,505	0.80%
2019/09/04	23	14.69	23	14.69	14.65	0	2,596	0.00%
2019/09/03	0	0.00	5	14.70	14.70	-5	2,606	-0.19%
2019/09/02	0	0.00	20	14.15	14.25	-20	2,565	-0.78%
2019/08/29	24	13.72	0	0.00	13.65	24	2,632	0.91%
2019/08/28	40	13.75	10	13.70	13.70	30	2,699	1.11%
2019/08/27	0	0.00	20	13.75	13.65	-20	2,853	-0.70%
2019/08/26	0	0.00	44	13.60	13.60	-44	3,247	-1.35%
2019/08/23	0	0.00	20	13.60	13.60	-20	3,260	-0.61%
2019/08/20	40	13.90	0	0.00	14.00	40	3,355	1.19%
2019/08/14	25	13.85	0	0.00	13.70	25	3,336	0.75%
2019/08/13	1	14.00	20	13.80	13.80	-19	3,327	-0.57%
2019/08/12	0	0.00	5	14.05	14.05	-5	3,325	-0.15%
2019/08/07	10	14.35	0	0.00	14.15	10	3,392	0.29%
2019/08/06	5	14.20	0	0.00	14.30	5	3,438	0.15%
2019/08/05	20	14.29	0	0.00	14.25	20	3,463	0.58%
2019/08/02	0	0.00	40	14.55	14.55	-40	3,614	-1.11%
2019/07/31	43	15.10	0	0.00	14.95	43	3,691	1.16%
2019/07/30	0	0.00	20	15.15	15.15	-20	3,756	-0.53%
2019/07/29	0	0.00	20	15.35	15.35	-20	3,914	-0.51%
2019/07/26	5	15.30	0	0.00	15.25	5	4,014	0.12%
2019/07/25	2	15.20	0	0.00	15.20	2	4,358	0.05%
2019/07/22	1	15.20	3	15.20	15.35	-2	4,861	-0.04%
2019/07/19	40	15.33	0	0.00	15.20	40	4,855	0.82%
2019/07/17	3	15.65	0	0.00	15.60	3	4,838	0.06%
2019/07/16	2	15.38	0	0.00	16.00	2	4,789	0.04%
2019/07/15	0	0.00	20	14.75	14.75	-20	4,590	-0.44%
2019/07/12	20	14.70	30	14.65	14.65	-10	4,618	-0.22%
2019/07/11	0	0.00	20	14.70	14.70	-20	4,661	-0.43%
2019/07/09	20	14.55	20	14.70	14.70	0	4,790	0.00%
2019/07/08	20	14.70	0	0.00	14.60	20	4,890	0.41%
2019/07/04	0	0.00	10	14.90	14.90	-10	5,059	-0.20%
2019/07/03	0	0.00	10	14.90	14.90	-10	5,130	-0.19%
2019/07/02	0	0.00	10	14.90	14.90	-10	5,200	-0.19%
2019/06/28	21	14.55	0	0.00	14.55	21	5,402	0.39%
2019/06/27	0	0.00	20	15.05	15.05	-20	5,447	-0.37%
2019/06/26	20	14.65	0	0.00	14.80	20	5,473	0.37%
2019/06/25	0	0.00	20	14.75	14.65	-20	5,511	-0.36%
2019/06/24	22	14.75	1	14.75	14.85	21	5,572	0.38%
2019/06/21	0	0.00	6	14.95	14.65	-6	5,653	-0.11%
2019/06/19	0	0.00	13	14.65	14.80	-13	6,047	-0.21%
2019/06/18	20	14.50	7	14.40	14.40	13	6,161	0.21%
2019/06/17	0	0.00	20	14.40	14.40	-20	6,523	-0.31%
2019/06/14	0	0.00	23	14.51	14.50	-23	7,034	-0.33%
2019/06/13	3	14.60	0	0.00	14.65	3	7,464	0.04%
2019/06/11	0	0.00	26	14.25	14.30	-26	8,449	-0.31%
2019/06/10	20	14.05	10	14.05	14.05	10	8,771	0.11%
2019/06/05	0	0.00	100	14.38	14.25	-100	9,367	-1.07%
2019/06/04	0	0.00	365	14.27	14.30	-365	9,419	-3.88%	大賣/鉅額交易
2019/06/03	20	14.30	155	14.25	14.10	-135	9,449	-1.43%	大賣/鉅額交易
2019/05/31	600	14.55	0	0.00	14.55	600	9,414	6.37%	大買/鉅額交易
2019/05/30	3	15.20	0	0.00	15.15	3	9,112	0.03%
2019/05/29	30	15.20	8	15.17	15.20	22	9,137	0.24%
2019/05/28	0	0.00	8	15.00	15.50	-8	9,215	-0.09%
2019/05/23	21	15.79	0	0.00	15.45	21	9,507	0.22%
2019/05/22	0	0.00	15	16.00	15.95	-15	9,526	-0.16%
2019/05/17	3	15.50	0	0.00	15.50	3	9,715	0.03%
2019/05/15	20	15.82	0	0.00	15.90	20	10,090	0.20%
2019/05/14	1	14.95	20	15.45	15.45	-19	10,199	-0.19%
2019/05/13	21	15.60	0	0.00	15.30	21	10,319	0.20%
2019/05/10	30	15.40	3	16.50	15.50	27	10,295	0.26%
2019/05/09	20	16.75	10	16.42	16.40	10	10,147	0.10%
2019/05/08	0	0.00	40	16.60	16.70	-40	10,122	-0.40%
2019/05/07	6	16.83	0	0.00	16.80	6	10,112	0.06%
2019/05/06	30	16.71	0	0.00	16.75	30	10,056	0.30%
2019/05/03	17	17.74	0	0.00	17.55	17	9,947	0.17%
2019/05/02	6	17.84	12	17.70	17.70	-6	9,848	-0.06%
2019/04/30	0	0.00	3	17.65	18.10	-3	9,508	-0.03%
2019/04/29	50	17.00	0	0.00	16.90	50	9,059	0.55%
2019/04/26	0	0.00	73	16.66	16.75	-73	8,995	-0.81%
2019/04/25	20	16.90	0	0.00	16.75	20	8,987	0.22%
2019/04/24	0	0.00	3	16.95	16.90	-3	8,990	-0.03%
2019/04/22	20	16.65	20	16.95	16.95	0	8,930	0.00%
2019/04/19	0	0.00	17	16.55	16.55	-17	8,864	-0.19%
2019/04/18	40	16.80	0	0.00	16.45	40	8,863	0.45%
2019/04/17	0	0.00	25	16.84	16.85	-25	8,861	-0.28%
2019/04/16	0	0.00	20	16.85	17.00	-20	8,858	-0.23%
2019/04/15	5	16.90	70	16.71	16.90	-65	8,825	-0.74%
2019/04/11	11	16.89	0	0.00	16.65	11	8,701	0.13%
2019/04/10	0	0.00	13	17.02	17.00	-13	8,621	-0.15%
2019/04/09	11	17.24	0	0.00	17.05	11	8,563	0.13%
2019/04/08	2	17.30	0	0.00	17.20	2	8,487	0.02%
2019/04/02	3	17.40	0	0.00	17.65	3	8,362	0.04%
2019/03/29	0	0.00	1	17.10	17.05	-1	8,137	-0.01%
2019/03/26	0	0.00	6	17.14	17.10	-6	8,096	-0.07%
2019/03/25	5	17.20	3	17.10	17.05	2	8,034	0.02%
2019/03/22	22	17.93	1	17.45	17.45	21	7,913	0.27%
2019/03/21	0	0.00	4	18.33	18.15	-4	7,644	-0.05%
2019/03/20	16	18.28	5	18.05	18.05	11	7,508	0.15%
2019/03/19	62	19.76	0	0.00	18.90	62	7,176	0.86%
2019/03/18	56	21.01	50	21.20	20.75	6	6,678	0.09%
2019/03/15	8	20.24	28	19.44	20.85	-20	6,362	-0.31%
2019/03/14	22	18.92	0	0.00	19.30	22	5,534	0.40%
2019/03/13	22	19.08	0	0.00	18.95	22	5,465	0.40%
2019/03/12	38	18.83	0	0.00	19.00	38	5,169	0.74%
2019/03/08	0	0.00	10	16.95	16.95	-10	4,838	-0.21%
2019/03/04	20	17.25	1	17.40	17.35	19	4,655	0.41%
2019/02/27	25	17.70	0	0.00	17.45	25	4,632	0.54%
2019/02/26	0	0.00	25	17.80	17.80	-25	4,707	-0.53%
2019/02/25	1	17.05	4	17.34	17.95	-3	4,584	-0.07%
2019/02/22	1	17.10	0	0.00	17.10	1	4,436	0.02%
2019/02/21	1	17.05	8	17.18	17.30	-7	4,426	-0.16%
2019/02/20	2	17.13	0	0.00	17.20	2	4,448	0.04%
2019/02/19	1	17.20	3	17.20	17.15	-2	4,383	-0.05%
2019/02/18	3	17.00	0	0.00	17.00	3	4,309	0.07%
2019/02/15	3	17.25	14	16.89	17.05	-11	4,241	-0.26%
2019/02/14	11	16.59	7	16.96	17.15	4	4,070	0.10%
2019/02/13	13	16.15	0	0.00	16.40	13	3,827	0.34%
2019/02/12	0	0.00	11	15.90	16.05	-11	3,718	-0.30%
2019/02/11	3	15.25	10	15.25	15.30	-7	3,568	-0.20%
2019/01/28	3	15.10	0	0.00	15.05	3	3,608	0.08%
2019/01/22	0	0.00	1	14.40	14.55	-1	3,580	-0.03%
2019/01/21	1	14.55	0	0.00	14.50	1	3,611	0.03%
2019/01/18	27	14.50	0	0.00	14.50	27	3,634	0.74%
2019/01/17	0	0.00	5	14.45	14.45	-5	3,674	-0.14%
2019/01/14	0	0.00	33	14.05	14.05	-33	3,711	-0.89%
2019/01/11	0	0.00	20	14.20	14.20	-20	3,752	-0.53%
2019/01/10	20	14.15	0	0.00	14.20	20	3,754	0.53%
2019/01/09	10	14.40	20	14.35	14.35	-10	3,755	-0.27%
2019/01/08	0.9	14.20	0	0.00	14.15	0.9	3,730	0.02%
2019/01/04	2	13.50	0	0.00	13.45	2	3,760	0.05%
2019/01/03	20	13.80	0	0.00	13.70	20	3,874	0.52%
2019/01/02	0	0.00	46	14.01	14.00	-46	3,875	-1.19%
2018/12/28	22	14.25	0	0.00	14.25	22	3,918	0.56%
2018/12/27	22	14.45	10	14.50	14.50	12	4,006	0.30%
2018/12/26	2	14.40	1	14.20	14.20	1	4,016	0.02%
2018/12/25	2	14.35	2	14.20	14.20	0	4,046	0.00%
2018/12/24	21	14.79	1	14.80	14.65	20	4,019	0.50%
2018/12/22	0	0.00	23	14.85	14.85	-23	4,000	-0.57%
2018/12/21	1	14.70	0	0.00	14.95	1	4,042	0.02%
2018/12/20	23	15.04	0	0.00	15.05	23	4,088	0.56%
2018/12/18	20	15.65	20	15.55	15.55	0	4,038	0.00%
2018/12/17	0	0.00	20	15.80	15.80	-20	4,021	-0.50%
2018/12/13	30	16.00	0	0.00	16.05	30	4,111	0.73%
2018/12/11	2	16.00	2	15.95	15.85	0	4,171	0.00%
2018/12/10	60	16.20	0	0.00	15.80	60	4,204	1.43%
2018/12/07	0	0.00	31	16.60	16.60	-31	4,121	-0.75%
2018/12/06	45	16.67	90	16.51	16.45	-45	4,073	-1.10%
2018/12/05	21	16.96	37	17.05	17.05	-16	4,049	-0.40%
2018/12/04	29	17.43	20	17.30	17.30	9	4,125	0.22%
2018/12/03	7	17.64	26	17.51	17.50	-19	4,110	-0.46%
2018/11/30	50	16.85	5	16.75	17.10	45	3,861	1.17%
2018/11/29	0	0.00	21	16.55	16.50	-21	3,754	-0.56%
2018/11/28	23	16.25	0	0.00	16.35	23	3,720	0.62%
2018/11/27	15	16.20	0	0.00	16.35	15	3,722	0.40%
2018/11/26	20	16.25	0	0.00	16.25	20	3,718	0.54%
2018/11/23	3	17.10	20	16.35	16.35	-17	3,702	-0.46%
2018/11/21	40	16.15	0	0.00	16.25	40	3,452	1.16%
2018/11/20	20	16.35	20	16.25	16.25	0	3,453	0.00%
2018/11/19	24	16.18	2	16.33	16.50	22	3,520	0.62%
2018/11/16	1	15.90	20	15.85	15.85	-19	3,685	-0.52%
2018/11/15	0	0.00	20	15.75	15.80	-20	3,711	-0.54%
2018/11/14	0	0.00	15	15.75	15.75	-15	3,725	-0.40%
2018/11/09	11	16.16	6	16.05	16.05	5	3,979	0.13%
2018/11/08	20	16.50	0	0.00	16.30	20	4,025	0.50%
2018/11/07	0	0.00	20	16.25	16.30	-20	4,070	-0.49%
2018/11/06	20	16.25	1	16.40	16.05	19	4,169	0.46%
2018/11/01	2	16.15	0	0.00	16.30	2	4,277	0.05%
2018/10/25	0	0.00	2	15.75	15.75	-2	4,873	-0.04%
2018/10/23	40	17.13	0	0.00	16.70	40	5,609	0.71%
2018/10/22	0	0.00	21	17.05	17.40	-21	5,613	-0.37%
2018/10/18	0	0.00	20	17.10	17.10	-20	5,635	-0.35%
2018/10/17	0	0.00	4	17.15	17.15	-4	5,652	-0.07%
2018/10/16	21	17.16	17	16.90	16.90	4	5,653	0.07%
2018/10/15	0	0.00	34	17.25	17.25	-34	5,660	-0.60%
2018/10/12	1	16.90	0	0.00	16.90	1	5,626	0.02%
2018/10/11	20	17.45	14	16.96	16.75	6	5,614	0.11%
2018/10/09	10	18.70	30	18.60	18.60	-20	5,484	-0.36%
2018/10/08	0	0.00	10	18.65	18.65	-10	5,492	-0.18%
2018/10/05	20	20.05	2	20.13	19.05	18	5,455	0.33%
2018/10/04	0	0.00	20	20.20	20.30	-20	5,367	-0.37%
2018/10/03	15	21.08	0	0.00	20.50	15	5,380	0.28%
2018/10/02	0	0.00	15	21.15	21.15	-15	5,441	-0.28%
2018/09/28	7	21.10	0	0.00	21.15	7	5,687	0.12%
2018/09/27	2	21.85	7	21.35	21.35	-5	5,676	-0.09%
2018/09/25	10	21.45	1	21.25	21.20	9	5,695	0.16%
2018/09/21	11	21.11	10	21.25	21.35	1	5,751	0.02%
2018/09/19	1	21.65	0	0.00	22.05	1	5,749	0.02%
2018/09/18	0	0.00	7	21.40	21.40	-7	5,773	-0.12%
2018/09/12	10	20.30	10	20.40	20.20	0	5,833	0.00%
2018/09/11	10	20.00	0	0.00	20.50	10	5,845	0.17%
2018/09/06	10	22.30	0	0.00	22.35	10	5,723	0.17%
2018/08/31	0	0.00	10	22.80	22.80	-10	5,720	-0.17%
2018/08/30	10	23.25	0	0.00	23.10	10	5,750	0.17%
2018/08/24	9	23.35	0	0.00	23.00	9	5,806	0.15%
2018/08/23	1	23.05	1	23.45	23.80	0	5,783	0.00%
2018/08/21	0	0.00	1	22.15	22.25	-1	5,557	-0.02%
2018/08/17	4	22.05	1	21.60	21.70	3	5,499	0.05%
2018/08/16	1	21.00	12	21.13	21.20	-11	5,382	-0.20%
2018/08/15	11	21.40	2	21.40	21.40	9	5,392	0.17%
2018/08/14	1	21.85	3	21.65	22.20	-2	5,323	-0.04%
2018/08/13	3	22.73	0	0.00	22.05	3	5,275	0.06%
2018/08/09	18	23.34	1	23.30	23.65	17	5,148	0.33%
2018/08/08	31	24.28	3	24.25	24.25	28	5,070	0.55%
2018/08/07	130	25.44	72	25.57	24.50	58	5,041	1.15%	大買/
2018/08/06	10	27.30	5	27.30	26.75	5	4,767	0.10%
2018/08/03	16	26.61	11	26.60	26.40	5	4,706	0.11%
2018/08/02	5	26.97	15	26.96	26.70	-10	4,799	-0.21%
2018/08/01	1	27.55	1	27.35	27.55	0	4,725	0.00%
2018/07/31	26	27.08	4	27.11	26.90	22	4,639	0.47%
2018/07/30	12	26.60	12	27.05	27.60	0	4,313	0.00%
2018/07/27	1	25.15	11	25.10	25.10	-10	3,894	-0.26%
2018/07/25	0	0.00	1	24.65	24.80	-1	3,834	-0.03%
2018/07/20	20	24.65	0	0.00	24.25	20	3,814	0.52%
2018/07/19	1	24.85	0	0.00	24.60	1	3,831	0.03%
2018/07/18	1	24.75	0	0.00	24.70	1	3,860	0.03%
2018/07/17	20	25.00	0	0.00	24.50	20	3,872	0.52%
2018/07/16	0	0.00	10	25.05	25.05	-10	4,030	-0.25%
2018/07/13	1	24.95	7	25.00	25.15	-6	4,033	-0.15%
2018/07/12	0	0.00	4	24.80	24.80	-4	4,031	-0.10%
2018/07/11	10	24.70	0	0.00	24.60	10	4,045	0.25%
2018/07/10	2	24.93	1	25.05	24.90	1	4,040	0.02%
2018/07/09	3	24.55	3	24.93	24.90	0	3,970	0.00%
2018/07/06	2	23.85	1	23.85	23.75	1	3,846	0.03%
2018/07/05	0	0.00	2	23.70	23.05	-2	3,845	-0.05%
2018/07/03	60	25.99	1	25.45	25.25	59	3,992	1.48%
2018/07/02	1	26.25	0	0.00	26.05	1	3,895	0.03%
2018/06/28	1	26.00	10.1	25.80	25.80	-9.1	3,749	-0.24%
2018/06/27	11	26.36	0	0.00	26.40	11	3,717	0.30%
2018/06/26	11	26.68	5	26.60	26.05	6	3,635	0.17%
2018/06/22	0	0.00	10	27.50	27.40	-10	3,494	-0.29%
2018/06/14	10	31.45	0	0.00	30.65	10	3,462	0.29%
2018/06/13	0	0.00	10	31.60	31.60	-10	3,434	-0.29%
2018/06/12	1	31.60	5	31.65	31.65	-4	3,443	-0.12%
2018/06/11	1	31.50	10	31.55	31.55	-9	3,459	-0.26%
2018/06/08	10	32.40	0	0.00	32.30	10	3,425	0.29%
2018/06/07	17	32.93	1	33.35	32.75	16	3,462	0.46%
2018/06/06	0	0.00	10	33.35	33.35	-10	3,498	-0.29%
2018/06/05	1	33.40	1	33.25	33.30	0	3,506	0.00%
2018/06/04	0.9	33.95	2	33.63	33.95	-1.1	3,506	-0.03%
2018/06/01	0	0.00	10	33.15	33.15	-10	3,513	-0.28%
2018/05/31	20	32.10	0	0.00	33.25	20	3,634	0.55%
2018/05/30	5	32.10	20	32.10	32.10	-15	3,662	-0.41%
2018/05/29	10	32.55	0	0.00	32.50	10	3,714	0.27%
2018/05/28	1	32.75	0	0.00	32.75	1	3,809	0.03%
2018/05/25	2	32.75	0	0.00	32.75	2	3,912	0.05%
2018/05/24	0	0.00	4	32.83	32.90	-4	4,117	-0.10%
2018/05/23	21	32.93	0	0.00	32.40	21	4,184	0.50%
2018/05/22	0	0.00	20	33.10	33.10	-20	4,115	-0.49%
2018/05/17	12	34.40	0	0.00	33.85	12	4,175	0.29%
2018/05/15	1	35.05	0	0.00	34.70	1	4,137	0.02%
2018/05/14	0	0.00	2	35.45	35.60	-2	4,235	-0.05%
2018/05/11	0	0.00	11	34.55	34.65	-11	4,198	-0.26%
2018/05/10	11	34.36	0	0.00	33.50	11	4,197	0.26%
2018/05/09	0	0.00	10	35.00	35.00	-10	4,093	-0.24%
2018/05/08	1	34.60	0	0.00	35.20	1	4,133	0.02%
2018/05/07	10	34.90	0	0.00	34.60	10	4,137	0.24%
2018/05/03	11	35.15	0	0.00	35.70	11	4,286	0.26%
2018/05/02	0	0.00	10	35.30	35.40	-10	4,296	-0.23%
2018/04/30	0	0.00	2	35.15	34.75	-2	4,341	-0.05%
2018/04/27	0	0.00	10	35.50	34.60	-10	4,402	-0.23%
2018/04/26	10	35.15	0	0.00	35.00	10	4,413	0.23%
2018/04/23	0	0.00	19	37.01	37.30	-19	4,693	-0.40%
2018/04/19	5	35.50	0	0.00	35.50	5	4,564	0.11%
2018/04/18	0	0.00	10	34.05	34.50	-10	4,582	-0.22%
2018/04/17	0	0.00	10	34.50	34.50	-10	4,647	-0.22%
2018/04/16	15	34.78	0	0.00	34.95	15	4,769	0.31%
2018/04/13	0	0.00	10	35.20	35.20	-10	4,904	-0.20%
2018/04/10	3	32.63	12	35.22	35.45	-9	5,281	-0.17%
2018/04/09	10	33.00	0	0.00	32.25	10	5,146	0.19%
2018/04/03	1	32.35	0	0.00	32.75	1	5,138	0.02%
2018/03/30	1	32.35	0	0.00	32.35	1	5,521	0.02%
2018/03/29	10	33.30	0	0.00	32.80	10	5,541	0.18%
2018/03/27	1	32.80	0	0.00	32.80	1	5,678	0.02%
2018/03/21	10	35.15	5	34.80	34.25	5	5,932	0.08%
2018/03/19	0	0.00	1	35.95	36.00	-1	6,203	-0.02%
2018/03/16	0	0.00	2	37.15	36.65	-2	6,273	-0.03%
2018/03/15	0	0.00	1	37.40	37.25	-1	6,276	-0.02%
2018/03/14	7	37.53	0	0.00	37.75	7	6,286	0.11%
2018/03/13	0	0.00	6	37.60	37.60	-6	6,329	-0.09%
2018/03/07	1	36.30	13	36.38	36.10	-12	6,789	-0.18%
2018/03/06	10	34.65	10	35.95	36.10	0	6,922	0.00%
2018/03/05	2	37.53	1	37.75	36.15	1	6,935	0.01%
2018/03/02	0	0.00	3	37.30	37.65	-3	6,967	-0.04%
2018/03/01	4	37.03	20	37.23	37.35	-16	6,992	-0.23%
2018/02/27	1	36.65	0	0.00	36.55	1	6,965	0.01%
2018/02/26	0	0.00	3	37.00	37.00	-3	6,882	-0.04%
2018/02/23	11	34.59	10	34.20	34.70	1	6,714	0.01%
2018/02/22	11	32.12	0	0.00	32.35	11	6,804	0.16%
2018/02/08	10	31.40	0	0.00	32.05	10	7,031	0.14%
2018/02/05	5	34.10	0	0.00	34.20	5	6,997	0.07%
2018/02/02	6	34.93	0	0.00	34.80	6	7,066	0.08%
2018/02/01	2	34.45	0	0.00	34.50	2	7,156	0.03%
2018/01/31	0	0.00	1	33.70	33.40	-1	7,224	-0.01%
2018/01/30	1	34.40	0	0.00	33.90	1	7,414	0.01%
2018/01/29	0	0.00	1	33.90	33.70	-1	7,487	-0.01%
2018/01/26	10	35.50	0	0.00	35.00	10	7,417	0.13%
2018/01/23	0	0.00	7	35.65	36.00	-7	7,637	-0.09%
2018/01/22	0	0.00	4	35.93	36.10	-4	7,635	-0.05%
2018/01/19	12	36.83	4	37.00	36.45	8	7,686	0.10%
2018/01/18	0	0.00	13	37.92	37.75	-13	7,468	-0.17%
2018/01/17	0	0.00	9	37.75	37.75	-9	7,545	-0.12%
2018/01/16	0	0.00	3	37.65	37.95	-3	7,750	-0.04%
2018/01/12	0	0.00	6	37.26	37.20	-6	8,164	-0.07%
2018/01/11	10	36.70	0	0.00	36.70	10	8,320	0.12%
2018/01/10	2	38.00	0	0.00	37.25	2	8,355	0.02%
2018/01/09	32	38.33	0	0.00	38.00	32	8,291	0.39%
2018/01/08	23	38.83	5	38.50	38.00	18	8,252	0.22%
2018/01/05	5	41.30	5	40.95	41.50	0	8,010	0.00%
2018/01/04	0	0.00	5	40.66	40.25	-5	8,136	-0.06%
2018/01/02	3	41.45	7	41.50	41.45	-4	8,679	-0.05%