榮創 (3437)-台新-高雄券商分點個股進出

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

榮創

(3437)

可現股當沖

股價
26.75
漲跌
▼0.25
漲幅
-0.93%
成交量
976張
產業
上市光電類股
301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

榮創 (3437)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/25	0.2	27.10	0	0.00	27.00	0.2	4,788	0.00%
2024/04/24	0	27.25	0	0.00	27.15	0	4,872	0.00%
2024/04/23	0	0.00	8	26.80	26.80	-8	4,903	-0.16%
2024/04/19	3	27.22	0	0.00	26.75	3	5,005	0.06%
2024/04/18	1	27.75	0	0.00	27.75	1	5,016	0.02%
2024/04/17	0	0.00	2	27.70	27.75	-2	5,104	-0.04%
2024/04/16	1	27.30	6	27.28	27.20	-5	5,117	-0.10%
2024/04/11	5.1	28.69	24	29.11	28.45	-18.9	5,206	-0.36%
2024/04/10	3	29.65	0	0.00	29.65	3	5,191	0.06%
2024/04/09	6	29.80	0	0.00	29.75	6	5,194	0.12%
2024/04/08	1	29.90	4	30.15	29.95	-3	5,201	-0.06%
2024/04/03	1	30.70	9	30.06	30.00	-8	5,219	-0.15%
2024/04/02	0.1	30.05	0	0.00	29.80	0.1	5,243	0.00%
2024/04/01	0.1	30.21	0	0.00	30.15	0.1	5,421	0.00%
2024/03/29	4	30.64	0	0.00	30.00	4	5,555	0.07%
2024/03/28	0.3	30.80	0.1	30.80	30.85	0.2	5,560	0.00%
2024/03/27	1	29.40	22	29.65	29.55	-21	5,551	-0.38%
2024/03/26	8	29.72	15	29.40	29.35	-7	5,569	-0.13%
2024/03/22	1	30.00	1	29.85	30.10	0	5,637	0.00%
2024/03/21	3	29.90	1	29.75	29.95	2	5,682	0.04%
2024/03/20	1	29.95	1	29.95	29.90	0	5,800	0.00%
2024/03/19	10	30.40	63	30.21	30.30	-53	5,933	-0.89%
2024/03/15	10	29.85	1	30.70	29.70	9	6,134	0.15%
2024/03/14	4.2	29.70	1	29.60	29.55	3.2	6,148	0.05%
2024/03/13	25	30.29	10	30.10	30.00	15	6,150	0.24%
2024/03/12	1	31.35	0	0.00	31.10	1	6,145	0.02%
2024/03/11	23	31.17	1	30.70	30.70	22	6,150	0.36%
2024/03/08	30.1	30.93	1.1	31.73	30.60	29	6,139	0.47%
2024/03/07	7	32.42	2	32.95	32.15	5	6,143	0.08%
2024/03/06	4	33.85	2	33.90	33.90	2	6,146	0.03%
2024/03/05	2	33.70	0	0.00	33.80	2	6,157	0.03%
2024/03/04	9	34.63	33	34.75	34.35	-24	6,150	-0.39%
2024/03/01	10	36.22	6	35.56	35.55	4	6,284	0.06%
2024/02/29	6	36.99	4	37.00	37.10	2	6,565	0.03%
2024/02/27	11	36.38	5	36.08	36.70	6	7,096	0.08%
2024/02/26	51	37.66	35	37.24	37.00	16	7,159	0.22%
2024/02/23	31	37.74	28	37.68	37.40	3	7,227	0.04%
2024/02/22	17	37.00	11	37.18	37.60	6	7,141	0.08%
2024/02/21	20	36.77	17	36.61	36.30	3	6,950	0.04%
2024/02/20	56	37.09	33	37.55	36.70	23	6,772	0.34%
2024/02/19	148	38.50	119.1	38.51	38.65	28.9	6,499	0.45%	大買/大賣/
2024/02/16	10	36.28	22.7	36.04	36.40	-12.7	5,683	-0.22%
2024/02/15	58	32.13	96.4	32.52	33.10	-38.4	5,586	-0.69%
2024/02/05	17	29.99	0	0.00	30.10	17	5,376	0.32%
2024/02/02	12	29.98	12	30.25	29.80	0	5,317	0.00%
2024/02/01	12	29.96	17	29.98	30.10	-5	5,242	-0.10%
2024/01/31	4.4	30.05	1.4	29.81	30.20	3	5,136	0.06%
2024/01/30	9	29.84	25	30.05	29.75	-16	5,064	-0.32%
2024/01/29	4	29.89	7	30.05	30.05	-3	4,999	-0.06%
2024/01/26	3	28.90	2	29.40	28.50	1	4,899	0.02%
2024/01/25	18	29.02	19	29.21	28.75	-1	4,867	-0.02%
2024/01/24	15	30.48	9.3	30.92	29.60	5.7	4,792	0.12%
2024/01/23	9.3	30.74	27.3	30.59	31.00	-18	4,689	-0.38%
2024/01/22	17.3	30.92	5	30.84	30.35	12.3	4,545	0.27%
2024/01/19	24	30.34	11	29.84	30.40	13	4,407	0.29%
2024/01/18	33	29.90	33	29.90	29.80	0	4,365	0.00%
2024/01/17	1.1	28.84	3.3	29.09	29.30	-2.2	4,292	-0.05%
2024/01/16	5	29.72	1	29.70	29.65	4	4,252	0.09%
2024/01/15	24.3	29.82	9	29.86	30.20	15.3	4,211	0.36%
2024/01/12	4.1	29.28	4	29.05	28.85	0.1	4,133	0.00%
2024/01/11	22	29.86	9	29.70	29.65	13	4,098	0.32%
2024/01/10	2.1	28.14	3	28.00	28.15	-0.9	3,999	-0.02%
2024/01/09	30	29.07	30	28.96	28.75	0	3,969	0.00%
2024/01/08	34	29.43	32	29.02	28.90	2	3,933	0.05%
2024/01/05	2	29.00	0	29.05	28.55	2	3,844	0.05%
2024/01/04	0	0.00	2	28.95	29.05	-2	3,813	-0.05%
2024/01/03	1	29.00	0	29.40	28.90	1	3,786	0.03%
2024/01/02	0	0.00	6	29.31	29.25	-6	3,761	-0.16%
2023/12/29	0	0.00	2	29.65	29.60	-2	3,735	-0.05%
2023/12/28	3.1	30.17	10	30.24	30.00	-6.9	3,704	-0.19%
2023/12/27	44.1	31.36	52	31.22	31.05	-7.9	3,652	-0.22%
2023/12/26	26	30.32	9	30.14	30.70	17	3,458	0.49%
2023/12/22	5.1	28.30	0	0.00	28.80	5.1	3,273	0.16%
2023/12/21	3	28.45	1	28.35	28.40	2	3,234	0.06%
2023/12/20	0.3	28.90	0	28.85	28.75	0.3	3,201	0.01%
2023/12/19	1.3	28.65	2	28.55	28.65	-0.7	3,170	-0.02%
2023/12/18	12	30.10	4	31.14	29.95	8	3,090	0.26%
2023/12/15	19	30.79	3	29.88	31.00	16	3,029	0.53%
2023/12/14	32	30.25	30	30.33	30.00	2	2,893	0.07%
2023/12/13	33.3	32.00	45	31.15	31.50	-11.7	2,731	-0.43%
2023/12/12	5.3	31.55	13	32.68	31.50	-7.7	2,550	-0.30%
2023/12/11	1.3	32.35	6	32.22	32.45	-4.7	2,485	-0.19%
2023/12/08	0	0.00	10	31.40	31.20	-10	2,431	-0.41%
2023/12/07	11	31.24	81	31.55	31.05	-70	2,398	-2.92%
2023/12/06	9	32.46	2	32.70	32.55	7	2,345	0.30%
2023/12/05	0	0.00	6	32.17	31.90	-6	2,301	-0.26%
2023/12/04	8	33.66	38	33.80	32.90	-30	2,250	-1.33%
2023/12/01	11	33.02	29	32.60	32.85	-18	2,145	-0.84%
2023/11/30	64	30.20	7	30.29	30.80	57	2,047	2.78%
2023/11/29	38	29.23	6	29.44	29.40	32	1,969	1.62%
2023/11/28	74	28.57	79	28.41	29.00	-5	1,899	-0.26%
2023/11/27	107	27.77	115	27.80	28.50	-8	1,649	-0.48%	大買/大賣/
2023/11/24	149	26.69	90.1	26.53	26.50	58.9	1,274	4.62%	大買/
2023/11/23	3	25.20	7.1	25.10	25.20	-4.1	684	-0.60%
2023/11/22	25	22.41	29	22.94	22.95	-4	480	-0.83%
2023/11/21	26	20.09	5	20.08	21.00	21	267	7.85%
2023/11/16	1	18.75	0	0.00	18.95	1	204	0.49%
2023/11/15	1	19.00	0	0.00	19.10	1	198	0.50%
2023/11/10	0	0.00	1	18.20	18.20	-1	191	-0.52%
2023/11/08	1	18.55	0	0.00	18.55	1	189	0.53%
2023/11/07	0	18.55	0	0.00	18.70	0	188	0.00%
2023/11/06	0	0.00	3	18.80	18.45	-3	188	-1.59%
2023/11/03	0.1	18.50	0	0.00	18.20	0.1	183	0.06%
2023/10/30	3	18.33	7	18.45	18.20	-4	174	-2.29%
2023/10/27	6	18.80	1	19.15	18.50	5	172	2.91%
2023/10/26	10	19.08	7	18.75	18.15	3	161	1.85%
2023/10/25	0	0.00	3	18.25	18.45	-3	121	-2.48%
2023/10/24	0.1	16.85	0	0.00	16.80	0.1	109	0.09%
2023/10/23	0	0.00	4	16.75	16.65	-4	111	-3.58%
2023/10/19	0	0.00	5	17.00	17.00	-5	120	-4.16%
2023/10/18	0	17.20	0	0.00	17.05	0	120	0.02%
2023/10/11	0.5	17.67	0	0.00	17.20	0.5	133	0.36%
2023/10/06	1	17.30	0	0.00	17.30	1	135	0.74%
2023/10/02	0	0.00	0	17.60	17.60	0	141	0.00%
2023/09/28	0	17.60	0	0.00	17.60	0	144	0.02%
2023/09/25	1	17.70	0	0.00	17.80	1	149	0.67%
2023/09/19	0	0.00	1	18.20	17.85	-1	149	-0.67%
2023/09/18	0.1	17.90	0	0.00	17.80	0.1	149	0.04%
2023/09/13	0	17.90	0	0.00	17.85	0	152	0.03%
2023/09/06	5	17.70	0	0.00	17.65	5	151	3.31%
2023/09/04	1	17.60	0	0.00	17.60	1	152	0.66%
2023/09/01	1	17.60	0	0.00	17.60	1	153	0.65%
2023/08/24	0	17.60	0	0.00	17.15	0	166	0.01%
2023/08/17	0	0.00	5.6	17.58	17.70	-5.6	170	-3.25%
2023/08/11	0	0.00	0	17.30	17.20	0	167	0.00%
2023/08/10	0	17.20	0	0.00	17.00	0	167	0.02%
2023/08/09	0.1	17.70	0.1	17.70	17.30	0	166	-0.01%
2023/08/08	0	17.90	0	0.00	17.45	0	166	0.01%
2023/08/07	0	17.70	0	0.00	17.55	0	166	0.00%
2023/07/27	0	0.00	0.4	17.89	17.85	-0.4	165	-0.24%
2023/07/26	0	17.69	0	0.00	17.50	0	163	0.02%
2023/07/24	0.2	18.02	0	18.05	17.70	0.2	159	0.11%
2023/07/19	0.1	18.60	0	0.00	18.20	0.1	162	0.07%
2023/07/10	0.2	18.80	0	0.00	18.65	0.2	164	0.09%
2023/07/06	0.1	19.00	0	0.00	18.95	0.1	166	0.06%
2023/07/05	1	18.85	0	0.00	18.75	1	165	0.61%
2023/06/30	0	18.90	0	0.00	18.75	0	166	0.02%
2023/06/29	0	0.00	0	19.00	18.90	0	168	0.00%
2023/06/27	0.1	18.90	1	18.95	18.90	-0.9	178	-0.51%
2023/06/26	0.1	19.15	0	0.00	19.15	0.1	185	0.05%
2023/06/16	0	0.00	0	19.30	19.20	0	242	0.00%
2023/06/08	0	0.00	0	19.68	19.50	0	250	0.00%
2023/06/05	1	19.65	0	0.00	19.80	1	272	0.37%
2023/05/31	0	0.00	0	20.00	19.80	0	291	0.00%
2023/05/24	1	19.00	0	0.00	18.95	1	291	0.34%
2023/05/12	0	0.00	3	18.20	18.40	-3	293	-1.02%
2023/05/10	0	0.00	4	18.50	18.50	-4	294	-1.36%
2023/05/09	0	0.00	3	18.57	18.50	-3	297	-1.01%
2023/05/02	0	19.05	0	19.10	19.25	0	307	0.00%
2023/04/28	0	19.00	1	19.00	18.95	-1	309	-0.32%
2023/04/27	0	0.00	0	18.87	18.85	0	309	0.00%
2023/04/26	0	18.93	0	0.00	18.80	0	307	0.00%
2023/04/25	0	19.43	1	18.95	18.75	-1	307	-0.32%
2023/04/21	0.1	19.70	0	0.00	19.30	0.1	304	0.02%
2023/04/20	1	19.70	4	19.90	19.80	-3	303	-0.99%
2023/04/19	0	20.35	2	20.20	20.15	-2	300	-0.66%
2023/04/17	0	20.83	0	0.00	20.70	0	295	0.00%
2023/03/31	0	20.75	0	0.00	20.65	0	280	0.00%
2023/03/29	0	20.70	0	21.00	20.70	0	277	0.00%
2023/03/28	0	20.95	0	0.00	20.30	0	276	0.00%
2023/03/27	0	21.05	0	0.00	20.80	0	269	0.00%
2023/03/23	0	20.85	0	0.00	20.70	0	233	0.00%
2023/03/22	0	20.40	2	21.00	20.85	-2	229	-0.87%
2023/03/21	0	0.00	2	19.70	19.70	-2	205	-0.98%
2023/03/16	0	0.00	1	19.00	19.10	-1	204	-0.49%
2023/03/09	2	20.40	0	0.00	20.05	2	194	1.03%
2023/03/08	3	21.20	5	20.88	20.65	-2	189	-1.06%
2023/03/07	3	20.05	0	0.00	19.95	3	179	1.68%
2023/03/06	2	19.98	2	19.05	20.20	0	172	0.00%
2023/03/02	2	18.75	0	0.00	18.75	2	158	1.26%
2023/03/01	8	18.78	0	0.00	18.75	8	156	5.10%
2023/02/24	0	18.74	0	0.00	19.00	0	155	0.00%
2023/02/20	3	18.67	0	0.00	18.50	3	151	1.98%
2023/02/17	0	18.45	0	0.00	18.40	0	150	0.00%
2023/02/15	0.4	18.75	0	0.00	18.20	0.4	150	0.27%
2023/02/14	2	18.45	0	0.00	18.45	2	149	1.34%
2023/02/13	2	18.15	0	0.00	18.30	2	149	1.34%
2023/02/10	0.2	18.65	1	18.15	18.10	-0.8	150	-0.55%
2023/02/06	1	18.40	0	0.00	18.75	1	142	0.70%
2023/02/03	4	18.40	0	0.00	18.40	4	135	2.95%
2023/02/01	0	17.65	0	0.00	17.55	0	126	0.01%
2023/01/31	0	17.80	0	0.00	17.50	0	126	0.03%
2023/01/06	0	17.35	10	17.30	17.30	-10	126	-7.89%
2022/12/29	0	0.00	5	17.20	17.25	-5	135	-3.70%
2022/12/23	0	17.60	0	0.00	17.50	0	137	0.01%
2022/12/22	0	17.45	0	0.00	17.55	0	139	0.02%
2022/12/20	0	17.40	1	17.10	17.10	-1	146	-0.68%
2022/12/19	0	0.00	2	17.45	17.40	-2	154	-1.29%
2022/12/09	0	17.90	0	0.00	17.65	0	157	0.01%
2022/12/06	0	17.90	0	0.00	17.50	0	157	0.01%
2022/12/05	0	18.15	3	17.90	18.00	-3	155	-1.92%
2022/12/02	3	18.00	0	0.00	18.00	3	155	1.93%
2022/11/18	5	16.95	0	0.00	16.95	5	161	3.10%
2022/11/09	0.1	17.15	0	0.00	16.90	0.1	173	0.05%
2022/11/01	0	16.65	0	0.00	16.40	0	180	0.01%
2022/10/28	0.2	16.55	0	0.00	16.10	0.2	182	0.10%
2022/10/24	0	16.20	0	0.00	16.00	0	185	0.02%
2022/10/18	0	16.20	0	0.00	16.20	0	187	0.02%
2022/10/17	0	15.95	0	0.00	15.90	0	190	0.02%
2022/10/13	0	16.00	0	0.00	15.15	0	192	0.02%
2022/10/11	0	16.60	0	0.00	16.45	0	188	0.02%
2022/10/07	0.1	17.30	0	0.00	17.15	0.1	189	0.03%
2022/10/05	0	17.20	0	0.00	17.00	0	192	0.02%
2022/09/30	0	0.00	5	16.02	16.70	-5	196	-2.54%
2022/09/26	2.1	18.09	0	0.00	16.95	2.1	199	1.07%
2022/09/23	0	18.40	0	0.00	17.90	0	200	0.01%
2022/09/21	0	0.00	1	18.35	18.15	-1	203	-0.49%
2022/09/13	0	19.50	0	0.00	19.25	0	217	0.00%
2022/09/01	0	0.00	25	19.63	19.70	-25	225	-11.06%
2022/08/18	0	0.00	5	20.30	20.25	-5	240	-2.08%
2022/08/17	25	19.95	0	0.00	20.00	25	241	10.34%
2022/08/16	5	20.10	0	0.00	19.70	5	242	2.06%
2022/08/08	1	19.40	1	19.10	19.40	0	271	0.00%
2022/08/01	0	0.00	12	20.08	20.00	-12	292	-4.11%
2022/07/07	2	18.35	2	18.35	18.35	0	333	0.00%
2022/07/06	1	18.10	0	0.00	17.70	1	337	0.30%
2022/07/05	2	18.15	0	0.00	18.30	2	342	0.58%
2022/07/04	0.2	18.30	0	0.00	17.70	0.2	344	0.06%
2022/06/29	0	0.00	3	20.05	19.85	-3	342	-0.88%
2022/06/24	0	0.00	2	19.75	19.85	-2	361	-0.55%
2022/06/23	0	19.80	0	0.00	19.40	0	364	0.00%
2022/06/22	0	19.60	0	0.00	19.25	0	367	0.00%
2022/06/13	5	21.50	0	0.00	21.55	5	401	1.25%
2022/06/01	10	22.38	0	0.00	22.60	10	462	2.16%
2022/05/23	0	21.80	0	0.00	21.55	0	516	0.00%
2022/05/17	0	0.00	1	20.80	21.15	-1	592	-0.17%
2022/05/06	1	20.40	0	0.00	20.60	1	855	0.12%
2022/05/05	0	21.80	1	20.90	20.90	-1	873	-0.11%
2022/04/26	0	0.00	1	20.80	20.75	-1	1,492	-0.07%
2022/04/25	0	0.00	2	20.85	20.75	-2	1,717	-0.12%
2022/04/21	0	22.35	0	0.00	22.30	0	2,012	0.00%
2022/04/14	0	22.60	0	0.00	22.45	0	2,964	0.00%
2022/04/08	0	0.00	5	22.95	23.25	-5	2,985	-0.17%
2022/04/07	0	0.00	6	23.46	22.95	-6	2,985	-0.20%
2022/04/01	0	23.90	0	0.00	23.80	0	2,989	0.00%
2022/03/30	0	0.00	3	24.10	24.20	-3	3,006	-0.10%
2022/03/28	5	23.20	0	0.00	23.50	5	3,003	0.17%
2022/03/23	4	24.19	0	0.00	23.90	4	3,011	0.13%
2022/03/21	0	0.00	1	23.70	23.05	-1	3,026	-0.03%
2022/03/09	0	22.60	1	22.60	22.55	-1	3,183	-0.03%
2022/03/08	0	0.00	1	22.65	22.35	-1	3,189	-0.03%
2022/03/07	0	0.00	2	23.05	23.15	-2	3,183	-0.06%
2022/03/04	1	24.40	0	0.00	24.30	1	3,175	0.03%
2022/03/03	1	24.90	0	0.00	24.85	1	3,179	0.03%
2022/03/02	1	25.00	0	0.00	25.00	1	3,203	0.03%
2022/03/01	1	25.05	0	0.00	25.05	1	3,219	0.03%
2022/02/24	1	25.30	0	0.00	24.35	1	3,344	0.03%
2022/02/23	0	0.00	7	25.59	25.55	-7	3,340	-0.21%
2022/02/22	0	0.00	1	25.40	25.30	-1	3,343	-0.03%
2022/02/21	6	25.80	0	0.00	26.10	6	3,331	0.18%
2022/02/18	0	0.00	2	26.20	26.30	-2	3,324	-0.06%
2022/02/17	2	26.05	0	0.00	26.05	2	3,317	0.06%
2022/02/16	9	26.95	0	0.00	26.60	9	3,298	0.27%
2022/02/15	0	0.00	2	27.00	26.50	-2	3,284	-0.06%
2022/02/14	2	26.60	7	26.74	26.70	-5	3,272	-0.15%
2022/02/11	2	27.90	1	27.90	27.70	1	3,253	0.03%
2022/02/10	1	27.95	5	27.85	27.95	-4	3,229	-0.12%
2022/02/09	1	27.25	2	28.10	28.90	-1	3,168	-0.03%
2022/02/08	9	27.36	1	26.75	27.10	8	3,087	0.26%
2022/01/26	2	26.43	3	26.10	26.00	-1	3,022	-0.03%
2022/01/25	2	27.03	10	27.05	27.10	-8	3,001	-0.27%
2022/01/24	12	26.81	10	27.23	26.90	2	2,983	0.07%
2022/01/21	8	28.20	8	28.69	27.60	0	2,937	0.00%
2022/01/20	14	29.20	13	29.12	29.35	1	2,862	0.03%
2022/01/19	64	29.35	65	29.45	29.70	-1	2,748	-0.04%
2022/01/18	46	28.52	30	28.56	28.60	16	2,458	0.65%
2022/01/17	5	27.21	2	26.63	26.80	3	2,234	0.13%
2022/01/14	31	26.96	31	27.19	27.10	0	2,099	0.00%
2022/01/13	229	29.28	241	29.12	29.00	-12	1,942	-0.62%	大買/大賣/
2022/01/12	68	28.03	59	27.88	28.05	9	1,296	0.69%
2022/01/11	14	26.08	3	25.98	25.50	11	1,063	1.03%
2022/01/10	2	26.10	0	0.00	25.65	2	1,027	0.19%
2022/01/07	0	26.30	0	0.00	25.00	0	1,012	0.00%
2022/01/06	1	25.45	0	0.00	25.35	1	1,001	0.10%
2022/01/04	0	0.00	1	25.65	25.55	-1	977	-0.10%
2022/01/03	0	0.00	2	25.50	25.55	-2	979	-0.20%
2021/12/30	0	0.00	3	25.70	25.70	-3	988	-0.30%
2021/12/29	0	0.00	1	25.95	25.90	-1	991	-0.10%
2021/12/28	1	25.80	0	0.00	25.85	1	1,002	0.10%
2021/12/27	1	26.25	0	0.00	26.25	1	1,006	0.10%
2021/12/24	1	25.85	14	25.75	25.75	-13	1,005	-1.29%
2021/12/22	0	0.00	2	25.50	25.30	-2	1,013	-0.20%
2021/12/20	0	0.00	2	25.15	25.10	-2	1,018	-0.20%
2021/12/17	3	25.38	0	0.00	25.50	3	1,022	0.29%
2021/12/16	0	0.00	4	26.39	26.10	-4	1,016	-0.39%
2021/12/15	1	26.20	4	26.61	25.90	-3	1,013	-0.30%
2021/12/14	11	26.25	2	25.80	26.30	9	994	0.90%
2021/12/13	3	26.05	4	26.25	26.20	-1	933	-0.11%
2021/12/10	2	24.53	0	0.00	24.65	2	888	0.23%
2021/12/09	15	25.33	0	0.00	24.90	15	886	1.69%
2021/12/08	0	0.00	1	24.90	25.20	-1	858	-0.12%
2021/12/07	0	0.00	1	24.55	24.60	-1	845	-0.12%
2021/12/06	1	24.90	0	0.00	24.70	1	844	0.12%
2021/12/02	0	0.00	1	25.00	24.20	-1	860	-0.12%
2021/11/30	0	0.00	15	24.00	23.80	-15	859	-1.74%
2021/11/24	2	25.93	1	25.85	25.65	1	818	0.12%
2021/11/23	6	26.70	7	27.36	26.15	-1	793	-0.13%
2021/11/19	8	25.71	0	0.00	25.30	8	706	1.13%
2021/11/16	2	25.60	0	0.00	25.15	2	709	0.28%
2021/11/15	1	25.20	1	25.35	25.10	0	717	0.00%
2021/11/12	1	24.65	10	25.40	24.65	-9	758	-1.19%
2021/11/09	0	0.00	1	24.85	25.00	-1	872	-0.11%
2021/11/08	0	0.00	4	24.70	24.45	-4	877	-0.46%
2021/11/04	0	0.00	2	25.25	25.15	-2	937	-0.21%
2021/11/02	1	25.85	0	0.00	24.70	1	981	0.10%
2021/11/01	13	25.95	17	25.86	26.00	-4	1,000	-0.40%
2021/10/29	1	24.40	0	0.00	24.40	1	1,027	0.10%
2021/10/28	2	24.95	0	0.00	24.75	2	1,100	0.18%
2021/10/27	0	0.00	1	24.85	24.90	-1	1,141	-0.09%
2021/10/26	0	0.00	5	24.50	24.30	-5	1,293	-0.39%
2021/10/22	0	0.00	20	23.65	24.30	-20	1,460	-1.37%
2021/10/21	2	24.40	0	0.00	23.80	2	1,705	0.12%
2021/10/19	20	24.00	0	0.00	24.00	20	2,363	0.85%
2021/10/14	0	0.00	3	22.07	22.25	-3	2,474	-0.12%
2021/10/13	0	0.00	1	21.80	21.85	-1	2,482	-0.04%
2021/10/07	1	23.20	2	22.90	23.05	-1	2,546	-0.04%
2021/10/06	1	22.30	2	21.68	21.75	-1	2,591	-0.04%
2021/10/05	0	0.00	12	21.69	22.40	-12	2,638	-0.45%
2021/10/04	3	22.25	1	22.00	21.60	2	2,643	0.08%
2021/10/01	4	23.68	8	23.13	23.10	-4	2,659	-0.15%
2021/09/30	3	23.95	3	24.20	24.15	0	2,666	0.00%
2021/09/29	5	24.07	7	23.88	23.95	-2	2,715	-0.07%
2021/09/28	16	24.65	0	0.00	24.75	16	2,729	0.59%
2021/09/27	0	0.00	1	25.15	25.25	-1	2,743	-0.04%
2021/09/24	1	24.40	0	0.00	24.55	1	2,760	0.04%
2021/09/23	0	0.00	1	24.30	24.00	-1	2,770	-0.04%
2021/09/22	2	24.08	0	0.00	24.20	2	2,783	0.07%
2021/09/17	0	0.00	3	24.45	24.90	-3	2,788	-0.11%
2021/09/15	0	0.00	3	24.45	24.55	-3	2,810	-0.11%
2021/09/13	1	24.70	5	24.80	24.70	-4	2,847	-0.14%
2021/09/09	0	0.00	5	24.88	24.95	-5	2,894	-0.17%
2021/09/08	1	24.45	0	0.00	24.40	1	2,923	0.03%
2021/09/07	2	24.75	6	25.05	24.85	-4	2,926	-0.14%
2021/09/06	3	25.65	9	25.52	25.20	-6	2,928	-0.20%
2021/09/02	0	0.00	2	27.25	26.55	-2	2,941	-0.07%
2021/09/01	4	27.16	1	27.20	27.35	3	2,956	0.10%
2021/08/31	3	26.65	0	0.00	26.65	3	2,953	0.10%
2021/08/30	0	0.00	2	26.60	26.50	-2	2,961	-0.07%
2021/08/27	0	0.00	1	26.50	26.45	-1	2,977	-0.03%
2021/08/26	2	26.30	0	0.00	26.35	2	2,986	0.07%
2021/08/24	0	0.00	2	26.10	25.80	-2	3,036	-0.07%
2021/08/23	0	0.00	1	26.00	26.10	-1	3,076	-0.03%
2021/08/18	2	25.80	0	0.00	26.45	2	3,282	0.06%
2021/08/17	1	26.95	23	26.87	26.05	-22	3,291	-0.67%
2021/08/16	1	27.20	0	0.00	27.85	1	3,289	0.03%
2021/08/13	17	28.56	22	28.14	28.30	-5	3,321	-0.15%
2021/08/12	1	27.25	1.2	27.31	27.35	-0.2	3,266	-0.01%
2021/08/11	1	27.60	2	27.78	27.00	-1	3,288	-0.03%
2021/08/10	2	27.68	2.2	27.91	27.60	-0.2	3,312	0.00%
2021/08/09	0	0.00	4	28.75	28.75	-4	3,372	-0.12%
2021/08/06	2	29.70	13	29.68	29.55	-11	3,385	-0.32%
2021/08/05	5	30.59	3	31.27	30.40	2	3,432	0.06%
2021/08/04	6	31.12	6	31.12	31.00	0	3,473	0.00%
2021/08/03	8.3	31.40	15	32.05	31.45	-6.7	3,479	-0.19%
2021/08/02	5	31.02	5	30.88	31.20	0	3,474	0.00%
2021/07/30	34	31.48	32	30.79	30.55	2	3,509	0.06%
2021/07/29	19	30.08	13	30.21	29.65	6	3,393	0.18%
2021/07/28	22	29.43	21	29.63	29.15	1	3,351	0.03%
2021/07/27	45	31.80	21	31.87	30.80	24	3,330	0.72%
2021/07/26	88	32.37	122	32.70	33.35	-34	3,175	-1.07%	大賣/
2021/07/23	57	29.32	19	30.17	30.35	38	2,752	1.38%
2021/07/22	1	28.40	7	28.21	27.60	-6	2,590	-0.23%
2021/07/21	3	27.17	1	26.00	26.05	2	2,568	0.08%
2021/07/20	2	27.55	0	0.00	27.45	2	2,570	0.08%
2021/07/19	3	28.93	10	28.85	28.65	-7	2,583	-0.27%
2021/07/16	0	0.00	2	28.80	28.95	-2	2,669	-0.07%
2021/07/15	0	0.00	6	28.16	28.05	-6	2,729	-0.22%
2021/07/14	2	27.75	2	27.70	27.70	0	2,818	0.00%
2021/07/13	31	29.54	11	28.89	28.60	20	2,877	0.70%
2021/07/12	3	29.43	0	0.00	29.45	3	2,882	0.10%
2021/07/09	1	28.60	0	0.00	28.90	1	2,877	0.03%
2021/07/07	2	28.75	0.1	28.55	28.65	1.9	3,170	0.06%
2021/07/06	2	29.85	8	29.52	28.45	-6	3,432	-0.17%
2021/07/05	1	29.30	3	28.83	29.10	-2	3,499	-0.06%
2021/07/02	1	28.25	3	28.20	28.25	-2	3,758	-0.05%
2021/07/01	2	27.78	1	27.70	27.70	1	3,861	0.03%
2021/06/30	0	0.00	1	28.45	28.15	-1	3,954	-0.03%
2021/06/29	1	29.00	1	28.45	28.20	0	4,041	0.00%
2021/06/28	0	0.00	5	28.96	29.00	-5	4,203	-0.12%
2021/06/25	7	29.31	1	29.15	28.70	6	4,329	0.14%
2021/06/24	1	28.75	0	0.00	29.15	1	4,410	0.02%
2021/06/23	0	0.00	5	28.75	28.65	-5	4,473	-0.11%
2021/06/22	10	28.50	0	0.00	27.45	10	4,604	0.22%
2021/06/21	1	27.85	0	0.00	27.85	1	4,830	0.02%
2021/06/18	7	28.95	1	28.75	28.80	6	5,231	0.11%
2021/06/17	0	0.00	5	28.48	29.20	-5	5,540	-0.09%
2021/06/16	5	28.24	1	28.00	27.85	4	5,701	0.07%
2021/06/15	2	28.00	0	0.00	28.45	2	5,789	0.03%
2021/06/11	3	28.25	3	28.75	28.25	0	5,955	0.00%
2021/06/09	1	28.60	3	28.15	28.25	-2	6,072	-0.03%
2021/06/07	1	29.05	2	28.75	28.70	-1	6,182	-0.02%
2021/06/04	0	0.00	1	29.75	29.20	-1	6,208	-0.02%
2021/06/03	1	29.90	1	30.20	29.95	0	6,229	0.00%
2021/06/02	7	29.89	20	29.60	29.60	-13	6,286	-0.21%
2021/06/01	19	30.44	12	30.33	30.35	7	6,315	0.11%
2021/05/31	2	30.15	11	29.84	29.80	-9	6,379	-0.14%
2021/05/28	12	29.99	2	30.13	30.00	10	6,954	0.14%
2021/05/27	24	29.58	21	29.60	29.55	3	7,009	0.04%
2021/05/26	21	30.50	8	30.44	30.65	13	6,959	0.19%
2021/05/25	2	29.28	2	29.25	29.35	0	6,856	0.00%
2021/05/24	3	27.95	4	28.44	28.85	-1	6,877	-0.01%
2021/05/21	4	28.30	5	28.46	28.35	-1	6,900	-0.01%
2021/05/19	2	28.00	0	0.00	28.00	2	6,997	0.03%
2021/05/18	5	27.11	11	27.30	27.80	-6	7,051	-0.09%
2021/05/17	13	26.78	10	26.71	25.30	3	7,097	0.04%
2021/05/14	5	27.18	9.2	26.85	26.50	-4.2	7,050	-0.06%
2021/05/13	9	26.97	25	26.54	26.80	-16	7,031	-0.23%
2021/05/12	5	26.61	9.2	25.83	25.35	-4.2	6,994	-0.06%
2021/05/11	8	28.03	5	28.14	27.50	3	6,950	0.04%
2021/05/10	16	30.30	7	30.79	30.05	9	6,965	0.13%
2021/05/07	4	31.61	2	31.83	32.15	2	6,969	0.03%
2021/05/06	1	29.80	19.3	29.49	29.25	-18.3	6,960	-0.26%
2021/05/05	3	31.03	1	30.90	29.80	2	7,007	0.03%
2021/05/04	7	29.59	12	30.95	30.30	-5	7,058	-0.07%
2021/05/03	6	32.55	119	32.79	32.20	-113	7,061	-1.60%	大賣/鉅額交易
2021/04/29	2	35.55	3	35.57	35.15	-1	7,090	-0.01%
2021/04/28	6	36.41	2	36.18	36.00	4	7,407	0.05%
2021/04/27	2	36.80	2.1	37.07	36.30	-0.1	8,266	0.00%
2021/04/26	2	36.40	1	36.60	36.70	1	8,349	0.01%
2021/04/23	0	0.00	1	36.55	36.70	-1	8,415	-0.01%
2021/04/22	12	37.39	27	37.70	36.25	-15	8,518	-0.18%
2021/04/21	18	38.34	1	39.00	37.95	17	8,609	0.20%
2021/04/20	8	38.33	6	37.98	39.00	2	8,611	0.02%
2021/04/19	6	37.10	21	37.23	37.50	-15	8,616	-0.17%
2021/04/16	9	36.56	4	36.36	36.50	5	8,716	0.06%
2021/04/15	7	36.65	5	36.65	36.45	2	8,890	0.02%
2021/04/14	32.1	36.61	32	36.23	36.00	0.1	9,145	0.00%
2021/04/13	37	39.23	41	39.57	38.25	-4	9,959	-0.04%
2021/04/12	44	41.16	61	41.16	40.75	-17	10,483	-0.16%
2021/04/09	23	39.89	10.2	39.81	39.55	12.8	10,547	0.12%
2021/04/08	99	40.98	118	40.50	40.70	-19	10,828	-0.18%	大賣/
2021/04/07	25	39.35	26	39.40	39.25	-1	10,782	-0.01%
2021/04/06	26	38.90	22	38.63	38.85	4	10,722	0.04%
2021/04/01	27	38.14	8	37.91	38.10	19	10,711	0.18%
2021/03/31	21.3	38.81	31	38.85	38.50	-9.7	10,670	-0.09%
2021/03/30	23.2	38.13	30	39.18	39.70	-6.8	10,534	-0.06%
2021/03/29	11	38.11	12.1	38.05	37.95	-1.1	10,665	-0.01%
2021/03/26	12.1	37.19	46	36.98	37.30	-33.9	10,599	-0.32%
2021/03/25	43.1	38.33	50	37.40	37.50	-6.9	10,552	-0.07%
2021/03/24	65	38.06	22	38.02	38.40	43	10,424	0.41%
2021/03/23	151	38.48	114	38.17	37.40	37	10,207	0.36%	大買/大賣/
2021/03/22	121	37.60	96	37.37	38.00	25	9,807	0.25%	大買/
2021/03/19	41	35.76	22	36.00	35.50	19	9,506	0.20%
2021/03/18	10	34.99	7	34.94	35.35	3	9,356	0.03%
2021/03/17	43	35.02	26	34.88	35.05	17	9,348	0.18%
2021/03/16	28	34.24	7	34.03	33.95	21	9,244	0.23%
2021/03/15	26	34.36	7	34.41	34.30	19	9,352	0.20%
2021/03/12	3	33.40	4	33.73	34.00	-1	9,395	-0.01%
2021/03/11	6	33.05	13	33.15	33.35	-7	9,664	-0.07%
2021/03/10	3	31.98	4	32.31	31.90	-1	9,709	-0.01%
2021/03/09	5	31.83	1	32.10	31.90	4	9,985	0.04%
2021/03/08	16	32.61	5	32.53	32.15	11	10,054	0.11%
2021/03/05	6	33.08	4	33.43	33.05	2	10,030	0.02%
2021/03/04	6	33.64	22	33.90	33.25	-16	9,990	-0.16%
2021/03/03	170	35.11	144	35.16	33.80	26	9,932	0.26%	大買/大賣/
2021/03/02	5	32.88	3.2	32.99	33.20	1.8	9,330	0.02%
2021/02/26	0	0.00	3	32.55	32.15	-3	9,270	-0.03%
2021/02/25	0	0.00	6	32.68	32.35	-6	9,266	-0.06%
2021/02/24	5	33.02	3	33.50	32.30	2	9,267	0.02%
2021/02/23	4	33.31	21	33.15	33.15	-17	9,221	-0.18%
2021/02/22	7	33.24	21	33.16	33.35	-14	9,263	-0.15%
2021/02/19	43	33.07	6	32.83	32.90	37	9,228	0.40%
2021/02/18	10	31.75	6	32.24	31.65	4	9,255	0.04%
2021/02/17	11	31.20	8	30.60	31.75	3	9,193	0.03%
2021/02/05	4	29.09	1	28.90	28.90	3	9,105	0.03%
2021/02/04	2	29.43	14	29.51	29.65	-12	9,077	-0.13%
2021/02/03	2	29.95	2	30.25	29.70	0	9,071	0.00%
2021/02/02	0	0.00	2	29.93	30.00	-2	9,048	-0.02%
2021/02/01	13	29.79	16	29.90	29.80	-3	9,021	-0.03%
2021/01/29	6	30.59	8	30.81	30.05	-2	8,955	-0.02%
2021/01/28	4	30.84	9	30.97	30.65	-5	8,884	-0.06%
2021/01/27	15	31.84	10	32.07	31.75	5	8,832	0.06%
2021/01/26	11.1	32.69	12	32.84	32.25	-0.9	8,758	-0.01%
2021/01/25	8.1	33.22	11	33.48	33.75	-2.9	8,684	-0.03%
2021/01/22	21	33.72	28	34.12	34.20	-7	8,620	-0.08%
2021/01/21	54	35.01	45	35.04	34.50	9	8,514	0.11%
2021/01/20	126.2	35.33	96.3	35.45	34.90	29.9	8,177	0.37%	大買/
2021/01/19	10	34.37	17	34.18	33.50	-7	7,286	-0.10%
2021/01/18	3	33.53	21	34.09	34.00	-18	7,174	-0.25%
2021/01/15	19	33.37	50	33.57	33.30	-31	7,074	-0.44%
2021/01/14	32	34.91	25	34.95	34.60	7	6,950	0.10%
2021/01/13	7.5	33.87	11	33.83	33.95	-3.5	6,807	-0.05%
2021/01/12	4	33.94	13	33.82	34.15	-9	6,718	-0.13%
2021/01/11	37.5	35.07	21	34.62	34.40	16.5	6,629	0.25%
2021/01/08	34	34.02	33	34.24	34.10	1	6,490	0.02%
2021/01/07	17	35.44	46	35.46	35.75	-29	6,368	-0.46%
2021/01/06	242	36.42	251	36.35	35.15	-9	6,077	-0.15%	大買/大賣/
2021/01/05	82	36.05	88	36.32	36.60	-6	5,120	-0.12%
2021/01/04	63	32.42	24	32.45	33.30	39	4,439	0.88%
2020/12/31	55	28.39	70	29.05	30.30	-15	4,107	-0.37%
2020/12/30	31	27.38	33	26.99	27.55	-2	3,704	-0.05%
2020/12/29	5	25.96	2	25.90	25.70	3	3,486	0.09%
2020/12/28	6	25.91	5	26.05	26.05	1	3,436	0.03%
2020/12/25	5	25.86	5	25.45	25.50	0	3,339	0.00%
2020/12/24	7	25.07	3	25.10	25.25	4	3,294	0.12%
2020/12/23	68	25.65	68	25.65	25.10	0	3,271	0.00%
2020/12/21	10	24.10	3	23.72	24.00	7	3,148	0.22%
2020/12/18	5	24.69	3	24.48	24.45	2	3,153	0.06%
2020/12/17	34	25.25	0	0.00	25.10	34	3,241	1.05%
2020/12/16	1	25.10	2	25.25	25.00	-1	3,350	-0.03%
2020/12/15	4	24.70	8	24.68	24.80	-4	3,867	-0.10%
2020/12/14	2	25.58	9	25.41	25.20	-7	4,125	-0.17%
2020/12/11	49	25.02	8	25.24	25.00	41	4,176	0.98%
2020/12/10	13	26.22	6	25.73	26.00	7	4,158	0.17%
2020/12/09	36	26.81	25	26.85	26.80	11	4,104	0.27%
2020/12/08	34	26.18	7	26.37	26.20	27	3,966	0.68%
2020/12/07	61	26.63	70	26.09	26.75	-9	3,864	-0.23%
2020/12/04	33	24.68	1	25.10	25.10	32	3,584	0.89%
2020/12/03	34	25.11	23	25.21	24.20	11	3,496	0.31%
2020/12/02	6	25.54	11	25.91	26.05	-5	3,213	-0.16%
2020/12/01	3	23.75	7	23.49	23.70	-4	3,166	-0.13%
2020/11/30	1	23.05	2	23.08	23.00	-1	3,194	-0.03%
2020/11/27	1	23.20	0	0.00	23.20	1	3,266	0.03%
2020/11/26	2	22.95	1	22.95	22.85	1	3,394	0.03%
2020/11/24	7	22.62	8	22.99	22.30	-1	3,558	-0.03%
2020/11/20	5	22.89	1	22.75	22.85	4	3,637	0.11%
2020/11/19	6	23.14	8	23.18	23.15	-2	3,775	-0.05%
2020/11/18	2	22.70	1	22.95	22.65	1	3,754	0.03%
2020/11/17	15	22.77	11	22.90	22.65	4	3,736	0.11%
2020/11/16	0	0.00	1	21.35	21.80	-1	3,696	-0.03%
2020/11/13	1	21.20	3	21.25	21.25	-2	3,710	-0.05%
2020/11/12	2	21.45	0	0.00	21.20	2	3,715	0.05%
2020/11/11	2	20.98	0	0.00	20.95	2	3,732	0.05%
2020/11/06	0.4	20.90	0	0.00	21.05	0.4	3,834	0.01%
2020/10/30	1	20.65	0	0.00	20.55	1	4,048	0.02%
2020/10/29	0.1	20.85	2	21.15	21.05	-1.9	4,062	-0.05%
2020/10/28	0	0.00	2	21.60	21.40	-2	4,100	-0.05%
2020/10/26	0	0.00	1	22.35	22.10	-1	4,279	-0.02%
2020/10/23	0	0.00	6	22.18	22.25	-6	4,352	-0.14%
2020/10/22	1	22.50	8	22.16	22.20	-7	4,500	-0.16%
2020/10/21	2	23.05	3	23.18	22.55	-1	4,527	-0.02%
2020/10/20	1	22.40	1	22.30	22.30	0	4,548	0.00%
2020/10/19	1	22.35	0	0.00	22.35	1	4,577	0.02%
2020/10/16	6	23.15	2	22.85	22.60	4	4,627	0.09%
2020/10/15	15	23.15	5	22.95	23.40	10	4,630	0.22%
2020/10/14	1	22.40	0	0.00	22.40	1	4,599	0.02%
2020/10/12	2	22.10	1	22.00	21.70	1	4,866	0.02%
2020/10/08	2	22.40	0	0.00	22.20	2	5,008	0.04%
2020/10/06	0	0.00	13	22.61	22.60	-13	5,474	-0.24%
2020/10/05	2	22.20	0	0.00	22.20	2	5,757	0.03%
2020/09/30	0	0.00	2	22.00	21.95	-2	6,014	-0.03%
2020/09/28	1	21.20	1	21.40	21.65	0	6,214	0.00%
2020/09/25	4	21.41	8	21.55	21.25	-4	6,230	-0.06%
2020/09/24	6	21.90	0	0.00	21.80	6	6,161	0.10%
2020/09/22	1	23.65	93	23.46	23.35	-92	6,054	-1.52%
2020/09/21	11	24.55	6	24.59	24.25	5	5,939	0.08%
2020/09/18	179	26.25	50	25.95	25.45	129	5,816	2.22%	大買/鉅額交易
2020/09/17	18	26.29	28	26.39	26.70	-10	5,282	-0.19%
2020/09/16	13	24.57	14	24.76	24.30	-1	5,000	-0.02%
2020/09/15	7	24.36	15	24.53	24.55	-8	4,915	-0.16%
2020/09/11	1	23.05	0	0.00	22.90	1	5,032	0.02%
2020/09/10	0	0.00	1	23.75	23.35	-1	5,021	-0.02%
2020/09/08	0	0.00	1	24.00	23.95	-1	4,961	-0.02%
2020/09/07	7	23.71	7	23.92	23.35	0	4,956	0.00%
2020/09/04	0	0.00	1	24.00	24.15	-1	4,972	-0.02%
2020/09/03	6	24.43	14	24.60	23.90	-8	4,935	-0.16%
2020/09/02	24	24.93	17	24.69	24.85	7	4,867	0.14%
2020/09/01	23	24.98	17	24.67	25.40	6	4,803	0.12%
2020/08/31	8	24.69	5	24.49	24.00	3	4,639	0.06%
2020/08/28	4	24.21	18	24.33	24.25	-14	4,590	-0.30%
2020/08/27	2	23.45	4	23.70	23.15	-2	4,497	-0.04%
2020/08/26	10	23.79	40	23.90	23.50	-30	4,495	-0.67%
2020/08/25	61	23.53	19	23.52	23.85	42	4,423	0.95%
2020/08/24	0	0.00	11	21.94	22.45	-11	4,259	-0.26%
2020/08/21	9	20.77	4	20.96	21.10	5	4,213	0.12%
2020/08/20	5	19.99	15	20.39	20.20	-10	4,204	-0.24%
2020/08/19	1	21.50	11	21.95	21.90	-10	4,144	-0.24%
2020/08/18	0	0.00	10	21.85	21.75	-10	4,135	-0.24%
2020/08/17	8	22.33	24	22.44	22.10	-16	4,170	-0.38%
2020/08/14	2	22.30	0	0.00	22.35	2	4,215	0.05%
2020/08/13	33	21.88	20	21.98	21.70	13	4,371	0.30%
2020/08/12	11	22.10	10	22.42	22.65	1	4,300	0.02%
2020/08/11	3	22.05	32	22.40	22.00	-29	4,325	-0.67%
2020/08/10	5	22.90	3	22.77	22.55	2	4,337	0.05%
2020/08/07	3	23.23	5	23.26	23.15	-2	4,345	-0.05%
2020/08/06	3	23.65	14	24.27	23.50	-11	4,365	-0.25%
2020/08/05	17	23.86	11	24.26	24.30	6	4,361	0.14%
2020/08/04	9	23.43	5	23.49	23.30	4	4,332	0.09%
2020/08/03	9	23.62	8	23.70	23.55	1	4,417	0.02%
2020/07/31	70	23.69	20	23.68	23.55	50	4,445	1.12%
2020/07/30	3	23.18	1	23.60	22.90	2	4,345	0.05%
2020/07/29	8	22.39	3	22.20	22.85	5	4,278	0.12%
2020/07/28	18	22.58	76	22.28	22.00	-58	4,222	-1.37%
2020/07/27	5	21.42	2	21.40	21.20	3	4,116	0.07%
2020/07/24	3	22.43	0	0.00	22.00	3	4,109	0.07%
2020/07/23	5	23.15	6	22.72	22.85	-1	4,068	-0.02%
2020/07/22	3	23.37	29	23.55	22.80	-26	4,090	-0.64%
2020/07/21	88	22.60	5	22.76	23.15	83	4,071	2.04%
2020/07/20	11	22.49	10	22.48	22.50	1	4,100	0.02%
2020/07/17	71	23.60	56	23.94	23.30	15	4,118	0.36%
2020/07/16	9	23.58	149	22.86	22.65	-140	3,961	-3.53%	大賣/鉅額交易
2020/07/15	22	24.44	20	24.29	23.70	2	3,877	0.05%
2020/07/14	51	25.22	43	25.23	25.10	8	3,753	0.21%
2020/07/13	26	23.70	33	23.84	24.90	-7	3,474	-0.20%
2020/07/10	46	22.28	31	21.86	22.65	15	3,294	0.46%
2020/07/09	39	22.19	27	22.09	22.40	12	3,000	0.40%
2020/07/08	27	19.76	8	20.03	20.40	19	2,744	0.69%
2020/07/07	1	19.00	2	18.98	18.55	-1	2,591	-0.04%
2020/07/06	4	18.53	3	18.45	18.45	1	2,568	0.04%
2020/07/01	1	18.50	0	0.00	18.05	1	2,536	0.04%
2020/06/22	2	18.10	1	18.15	18.05	1	2,502	0.04%
2020/06/19	7	18.57	7	18.90	18.00	0	2,495	0.00%
2020/06/18	12	18.99	2	18.58	19.10	10	2,401	0.42%
2020/06/16	0	0.00	10	17.60	17.60	-10	2,291	-0.44%
2020/06/15	0	0.00	2	17.50	17.15	-2	2,302	-0.09%
2020/06/12	1	16.85	22	16.54	17.20	-21	2,297	-0.91%
2020/06/11	0	0.00	3	17.53	17.10	-3	2,294	-0.13%
2020/06/10	105	18.20	12	18.11	18.00	93	2,262	4.11%	大買/
2020/06/09	10	18.20	0	0.00	18.20	10	2,287	0.44%
2020/06/04	0	0.00	5	18.58	18.45	-5	2,277	-0.22%
2020/06/03	2	18.80	18	18.98	18.50	-16	2,271	-0.70%
2020/06/02	48	18.57	9	18.75	18.75	39	2,223	1.75%
2020/06/01	5	18.12	0	0.00	18.60	5	2,190	0.23%
2020/05/27	0	0.00	59	18.01	18.05	-59	2,156	-2.74%
2020/05/25	0	0.00	8	18.41	18.40	-8	2,133	-0.38%
2020/05/22	12	18.66	18	18.73	18.40	-6	2,110	-0.28%
2020/05/21	17	19.38	41	19.35	19.05	-24	2,083	-1.15%
2020/05/20	112	19.71	29	19.70	19.15	83	2,005	4.14%	大買/
2020/05/19	21	18.77	19	18.78	18.65	2	1,831	0.11%
2020/05/18	3	18.83	0	0.00	18.60	3	1,808	0.17%
2020/05/15	0	0.00	11.1	18.19	18.15	-11.1	1,762	-0.63%
2020/05/13	14	19.10	10	19.17	19.15	4	1,673	0.24%
2020/05/12	10	18.70	2	18.55	19.20	8	1,630	0.49%
2020/05/11	37	18.86	29	18.90	18.90	8	1,574	0.51%
2020/05/08	20	18.73	13	19.04	18.90	7	1,507	0.46%
2020/05/07	4.1	18.15	10	17.94	18.10	-5.9	1,399	-0.42%
2020/05/05	42	17.68	1	17.40	17.30	41	1,320	3.11%
2020/05/04	2	17.28	2	17.25	17.30	0	1,333	0.00%
2020/04/30	4	17.25	3	17.25	17.10	1	1,318	0.08%
2020/04/29	1	16.75	1	16.85	16.55	0	1,285	0.00%
2020/04/28	2	16.23	22	16.39	16.40	-20	1,259	-1.59%
2020/04/27	25	16.47	7	16.09	16.15	18	1,271	1.42%
2020/04/24	2	15.98	7	15.95	15.95	-5	1,243	-0.40%
2020/04/23	29	15.88	21	16.01	16.00	8	1,209	0.66%
2020/04/22	1	15.45	3	15.70	15.45	-2	1,146	-0.17%
2020/04/21	1	14.65	1	14.80	14.55	0	1,059	0.00%
2020/04/20	1	15.00	0	0.00	15.20	1	1,048	0.10%
2020/04/17	0	0.00	1	14.80	14.55	-1	1,053	-0.09%
2020/04/16	0	0.00	1	14.10	14.40	-1	1,026	-0.10%
2020/04/15	0	14.00	0	0.00	13.70	0	1,028	0.00%
2020/04/14	0	13.50	0	0.00	13.50	0	1,026	0.00%
2020/04/13	0	0.00	8	13.01	13.15	-8	1,023	-0.78%
2020/04/10	0	0.00	2	13.00	13.00	-2	1,023	-0.20%
2020/04/09	3	13.00	20	12.80	12.70	-17	1,021	-1.66%
2020/04/08	20	12.40	0	0.00	12.70	20	1,008	1.98%
2020/03/25	1	11.40	2	11.45	11.30	-1	1,365	-0.07%
2020/03/19	0	11.80	0	0.00	9.81	0	1,406	0.00%
2020/03/16	1	12.00	0	0.00	12.10	1	1,562	0.06%
2020/03/13	1	12.55	10	12.75	13.00	-9	1,577	-0.57%
2020/03/12	3	13.82	0	0.00	13.90	3	1,572	0.19%
2020/03/11	1	15.40	1	15.95	15.25	0	1,697	0.00%
2020/03/09	1	15.25	0	0.00	15.30	1	1,782	0.06%
2020/03/06	1	15.95	1	16.15	16.10	0	1,790	0.00%
2020/03/05	5	16.00	1	16.30	16.10	4	1,805	0.22%
2020/02/27	2	15.93	4	15.68	15.40	-2	1,951	-0.10%
2020/02/26	0	16.15	0	0.00	16.05	0	1,976	0.00%
2020/02/25	2	16.10	0	0.00	16.25	2	2,113	0.09%
2020/02/24	2	16.70	2	16.65	16.40	0	2,183	0.00%
2020/02/21	4	16.50	0	0.00	16.50	4	2,177	0.18%
2020/02/20	1	16.50	6	16.55	16.50	-5	2,191	-0.23%
2020/02/18	0	0.00	4	16.70	16.65	-4	2,241	-0.18%
2020/02/13	2	17.05	2	17.20	17.00	0	2,300	0.00%
2020/02/11	0	0.00	1	17.00	16.90	-1	2,296	-0.04%
2020/02/10	0	0.00	1	16.85	16.80	-1	2,297	-0.04%
2020/02/03	2	16.45	0	0.00	16.55	2	2,250	0.09%
2020/01/31	1	17.00	2	17.20	17.05	-1	2,255	-0.04%
2020/01/30	2	17.00	14	17.13	16.90	-12	2,260	-0.53%
2020/01/20	9	18.69	9	18.73	18.70	0	2,236	0.00%
2020/01/17	7	18.58	1	18.40	18.40	6	2,222	0.27%
2020/01/15	0	0.00	14	18.20	18.20	-14	2,451	-0.57%
2020/01/14	20	18.30	0	0.00	18.20	20	2,438	0.82%
2020/01/13	24	17.98	25	18.09	18.20	-1	2,417	-0.04%
2020/01/10	1	17.20	0	0.00	17.20	1	2,386	0.04%
2020/01/09	0	0.00	1	17.75	17.55	-1	2,375	-0.04%
2020/01/07	1	17.05	0	0.00	17.15	1	2,353	0.04%
2020/01/06	30	17.32	1	17.25	17.20	29	2,346	1.24%
2020/01/03	8	17.75	0	0.00	17.65	8	2,333	0.34%
2020/01/02	3	18.10	2	18.10	18.05	1	2,306	0.04%
2019/12/31	0	0.00	1	18.00	18.00	-1	2,298	-0.04%
2019/12/30	0	0.00	3	18.15	18.10	-3	2,286	-0.13%
2019/12/27	0	0.00	17	18.41	18.40	-17	2,261	-0.75%
2019/12/26	95	19.22	81	19.32	18.50	14	2,225	0.63%
2019/12/25	1	18.35	0	0.00	18.50	1	1,978	0.05%
2019/12/24	0	0.00	2	17.85	17.90	-2	1,946	-0.10%
2019/12/19	0	0.00	1	18.00	18.05	-1	1,933	-0.05%
2019/12/17	5	18.45	0	0.00	18.40	5	1,920	0.26%
2019/12/16	7	18.36	10	18.28	18.45	-3	1,894	-0.16%
2019/12/13	0	0.00	3	17.80	17.90	-3	1,867	-0.16%
2019/12/12	3	18.85	16	18.82	18.30	-13	1,827	-0.71%
2019/12/11	17	18.57	7	18.44	18.60	10	1,703	0.59%
2019/12/10	4	18.13	2	18.20	18.40	2	1,655	0.12%
2019/12/09	0	0.00	4	18.11	18.20	-4	1,623	-0.25%
2019/12/06	8	18.25	13	18.25	18.20	-5	1,579	-0.32%
2019/12/05	2	17.58	11	17.58	17.65	-9	1,423	-0.63%
2019/12/04	6	17.57	12	17.38	17.40	-6	1,385	-0.43%
2019/12/03	21	17.13	3	17.13	17.10	18	1,325	1.36%
2019/12/02	3	16.50	2	16.50	16.65	1	1,311	0.08%
2019/11/29	0	0.00	15	17.07	16.95	-15	1,292	-1.16%
2019/11/28	18	17.55	1	17.40	17.20	17	1,295	1.31%
2019/11/26	1	17.00	0	0.00	17.00	1	1,185	0.08%
2019/11/25	0	0.00	6	17.37	17.35	-6	1,162	-0.52%
2019/11/22	53	17.37	49	17.48	17.60	4	1,119	0.36%
2019/11/21	2	17.15	25	16.86	17.15	-23	985	-2.33%
2019/11/20	0	0.00	2	16.15	16.25	-2	906	-0.22%
2019/11/19	1	16.30	0	0.00	16.05	1	892	0.11%
2019/11/18	1	16.35	0	0.00	16.25	1	875	0.11%
2019/11/14	12	15.83	30	16.10	15.95	-18	834	-2.16%
2019/11/13	0	0.00	10	15.15	15.20	-10	764	-1.31%
2019/11/08	13	15.05	0	0.00	15.05	13	753	1.72%
2019/11/07	1	15.00	0	0.00	15.00	1	751	0.13%
2019/11/05	0	0.00	30	15.62	15.50	-30	745	-4.03%
2019/11/04	2	15.60	0	0.00	15.55	2	742	0.27%
2019/11/01	0.1	15.60	0	0.00	15.50	0.1	739	0.01%
2019/10/31	1	15.50	25	15.50	15.55	-24	744	-3.22%
2019/10/30	1	15.90	1	16.05	15.70	0	741	0.00%
2019/10/29	1	15.50	0	0.00	15.45	1	720	0.14%
2019/10/28	0	0.00	6	15.85	15.75	-6	711	-0.84%
2019/10/25	0	0.00	3	15.85	15.80	-3	699	-0.43%
2019/10/24	98	16.26	88	16.24	16.10	10	687	1.46%
2019/10/23	5	15.86	10	15.99	16.20	-5	590	-0.85%
2019/10/18	2	14.80	1	14.65	14.65	1	497	0.20%
2019/10/17	1	14.50	0	0.00	14.70	1	503	0.20%
2019/10/08	0	0.00	1	15.00	14.90	-1	561	-0.18%
2019/10/07	2	15.10	0	0.00	14.95	2	564	0.35%
2019/10/03	0	0.00	1	15.15	15.20	-1	569	-0.18%
2019/10/02	1	15.30	2	15.15	15.30	-1	593	-0.17%
2019/10/01	7	15.60	7	15.44	15.45	0	593	0.00%
2019/09/27	1	14.75	0	0.00	14.85	1	574	0.17%
2019/09/26	1	15.25	0	0.00	15.25	1	620	0.16%
2019/09/25	5	15.55	0	0.00	15.50	5	625	0.80%
2019/09/23	10	15.90	0	0.00	15.85	10	625	1.60%
2019/09/09	1.2	15.80	2	15.83	15.65	-0.8	643	-0.12%
2019/09/06	0.1	15.95	0	0.00	15.80	0.1	644	0.02%
2019/09/03	2	16.05	1	16.00	15.95	1	668	0.15%
2019/09/02	1	16.20	2	16.03	16.20	-1	664	-0.15%
2019/08/30	0	0.00	1	15.60	15.60	-1	632	-0.16%
2019/08/29	1	15.35	1	15.50	15.50	0	632	0.00%
2019/08/27	1	15.15	0	0.00	15.10	1	632	0.16%
2019/08/26	1	14.90	0	0.00	14.90	1	641	0.16%
2019/08/22	0	0.00	2	15.50	15.40	-2	646	-0.31%
2019/08/20	2	15.50	1	15.50	15.40	1	644	0.16%
2019/08/19	0	0.00	1	15.05	15.25	-1	634	-0.16%
2019/08/05	1	14.60	0	0.00	14.45	1	768	0.13%
2019/08/02	1	15.35	6	15.10	15.00	-5	783	-0.64%
2019/07/22	9	16.33	11	16.17	16.10	-2	1,008	-0.20%
2019/07/19	0	0.00	5	15.65	15.60	-5	965	-0.52%
2019/07/15	2	15.50	0	0.00	15.50	2	1,005	0.20%
2019/07/12	1	16.10	1	16.30	15.70	0	1,037	0.00%
2019/07/09	0	0.00	5	15.45	15.40	-5	1,187	-0.42%
2019/07/03	20	15.93	22	15.44	15.40	-2	1,224	-0.16%
2019/07/02	1	15.15	0	0.00	15.15	1	1,246	0.08%
2019/07/01	2	15.00	0	0.00	14.95	2	1,243	0.16%
2019/06/27	0	0.00	7	14.80	14.80	-7	1,306	-0.54%
2019/06/21	6	14.98	2	14.98	15.05	4	1,328	0.30%
2019/06/20	1	15.10	11	14.63	14.95	-10	1,339	-0.75%
2019/06/19	0	0.00	3	14.55	14.50	-3	1,330	-0.23%
2019/06/14	1	14.55	1	14.70	14.55	0	1,364	0.00%
2019/06/13	11	14.69	10	14.70	14.70	1	1,387	0.07%
2019/06/11	5	14.25	1	14.10	14.25	4	1,405	0.28%
2019/06/06	1	13.80	0	0.00	13.80	1	1,549	0.06%
2019/06/05	2	14.10	0	0.00	14.00	2	1,603	0.12%
2019/06/04	0	0.00	6	13.90	13.85	-6	1,750	-0.34%
2019/05/29	0	0.00	5	13.60	13.65	-5	2,112	-0.24%
2019/05/23	1	13.50	0	0.00	13.55	1	2,157	0.05%
2019/05/22	1	14.00	0	0.00	14.00	1	2,157	0.05%
2019/05/17	13	14.06	2	14.25	14.00	11	2,185	0.50%
2019/05/14	0	0.00	2	14.50	15.10	-2	2,154	-0.09%
2019/05/13	1	15.20	1	15.25	15.25	0	2,135	0.00%
2019/05/10	1	16.00	20	16.13	15.70	-19	2,126	-0.89%
2019/05/09	1	16.70	5	16.63	16.25	-4	2,108	-0.19%
2019/05/08	12	17.00	0	0.00	17.00	12	2,082	0.58%
2019/05/07	3	17.32	0	0.00	17.25	3	2,071	0.14%
2019/05/06	3	17.35	2	17.35	17.30	1	2,067	0.05%
2019/05/03	0	0.00	6	18.00	17.75	-6	2,057	-0.29%
2019/05/02	4	17.78	3	18.27	18.20	1	2,042	0.05%
2019/04/30	3	17.63	2	17.58	17.75	1	2,054	0.05%
2019/04/29	90	18.31	87	18.19	17.40	3	2,041	0.15%
2019/04/26	18	17.13	0	0.00	17.30	18	1,905	0.94%
2019/04/24	5	17.30	3	17.38	17.30	2	1,938	0.10%
2019/04/23	8	17.54	0	0.00	17.50	8	1,929	0.41%
2019/04/22	2	17.95	0	0.00	17.75	2	1,921	0.10%
2019/04/19	1	17.65	0	0.00	17.75	1	1,905	0.05%
2019/04/18	5	17.48	2	18.03	17.35	3	1,890	0.16%
2019/04/17	3	17.80	1	17.95	17.90	2	1,856	0.11%
2019/04/16	25	18.05	49	18.07	18.05	-24	1,810	-1.33%
2019/04/15	0	0.00	3	16.98	17.05	-3	1,670	-0.18%
2019/04/12	1	16.80	2	16.95	16.80	-1	1,671	-0.06%
2019/04/11	4	16.85	1	16.80	16.85	3	1,673	0.18%
2019/04/10	1	17.30	0	0.00	17.35	1	1,648	0.06%
2019/04/09	23	17.62	0	0.00	17.55	23	1,636	1.41%
2019/04/08	12	17.92	23	18.06	17.75	-11	1,639	-0.67%
2019/04/03	1	17.45	0	0.00	17.40	1	1,596	0.06%
2019/04/02	6	17.46	1	17.45	17.45	5	1,590	0.31%
2019/04/01	3	16.97	8	16.85	16.90	-5	1,560	-0.32%
2019/03/29	0	0.00	32	17.15	17.10	-32	1,525	-2.10%
2019/03/28	2	17.10	1	17.15	17.15	1	1,525	0.07%
2019/03/27	1	17.20	2	17.35	17.20	-1	1,525	-0.07%
2019/03/26	2	17.28	1	17.30	17.25	1	1,523	0.07%
2019/03/25	2	17.20	0	0.00	17.10	2	1,517	0.13%
2019/03/22	3	17.77	2	18.15	17.75	1	1,499	0.07%
2019/03/21	3	17.97	1	18.10	18.05	2	1,491	0.13%
2019/03/20	1	17.95	0	0.00	17.95	1	1,492	0.07%
2019/03/19	2	17.80	0	0.00	18.25	2	1,502	0.13%
2019/03/18	5	17.81	0	0.00	17.80	5	1,494	0.33%
2019/03/15	3	18.20	2	18.23	18.20	1	1,508	0.07%
2019/03/14	3	18.13	7	18.24	18.05	-4	1,503	-0.27%
2019/03/13	53	19.17	19	19.41	18.40	34	1,504	2.26%
2019/03/12	3	18.58	6	18.75	18.75	-3	1,421	-0.21%
2019/03/11	22	18.86	14	18.90	18.85	8	1,555	0.51%
2019/03/08	50	18.60	61	18.77	19.10	-11	1,537	-0.72%
2019/03/07	38	18.15	81	18.66	18.25	-43	1,472	-2.92%
2019/03/06	30	17.40	5	17.25	17.25	25	1,147	2.18%
2019/03/05	1	17.20	0	0.00	17.05	1	1,137	0.09%
2019/03/04	1	17.00	0	0.00	17.00	1	1,137	0.09%
2019/02/27	11	17.15	0	0.00	17.05	11	1,133	0.97%
2019/02/26	37	17.46	2	17.33	17.40	35	1,125	3.11%
2019/02/25	1	17.05	0	0.00	17.10	1	1,106	0.09%
2019/02/22	1	17.40	1	17.25	17.05	0	1,101	0.00%
2019/02/21	1	17.10	0	0.00	17.15	1	1,094	0.09%
2019/02/20	2	17.43	20	17.15	17.20	-18	1,116	-1.61%
2019/02/19	2	17.10	3	17.10	17.10	-1	1,193	-0.08%
2019/02/15	5	16.60	0	0.00	16.60	5	1,167	0.43%
2019/02/14	6	16.80	2	16.90	16.70	4	1,163	0.34%
2019/02/13	2	16.40	0	0.00	16.45	2	1,141	0.18%
2019/02/12	3	16.23	0	0.00	16.25	3	1,136	0.26%
2019/02/11	5	15.80	0	0.00	15.85	5	1,134	0.44%
2019/01/29	0	0.00	1	16.20	16.05	-1	1,165	-0.09%
2019/01/28	1	16.25	0	0.00	16.30	1	1,170	0.09%
2019/01/25	0	0.00	10	16.15	16.15	-10	1,185	-0.84%
2019/01/24	1	16.30	0	0.00	16.05	1	1,185	0.08%
2019/01/23	0	0.00	5	16.15	16.25	-5	1,180	-0.42%
2019/01/22	3	16.57	0	0.00	16.25	3	1,179	0.25%
2019/01/21	1	16.30	1	16.20	16.25	0	1,151	0.00%
2019/01/16	3	16.48	6	16.62	16.55	-3	1,146	-0.26%
2019/01/14	5	15.60	0	0.00	15.60	5	1,111	0.45%
2019/01/11	10	15.85	0	0.00	15.75	10	1,117	0.89%
2019/01/10	1	16.00	0	0.00	15.90	1	1,118	0.09%
2018/12/27	1	16.90	0	0.00	16.75	1	1,201	0.08%
2018/12/26	1	16.50	1	16.75	16.40	0	1,178	0.00%
2018/12/20	1	16.15	0	0.00	16.20	1	1,158	0.09%
2018/12/19	1	17.10	0	0.00	16.60	1	1,162	0.09%
2018/12/18	6	16.59	0	0.00	16.50	6	1,173	0.51%
2018/12/12	15	16.73	75	16.71	17.30	-60	1,171	-5.12%
2018/12/06	27	18.24	15	18.22	17.40	12	1,092	1.10%
2018/12/05	2	18.40	0	0.00	18.35	2	1,065	0.19%
2018/12/04	81	18.83	38	19.16	19.10	43	1,040	4.13%
2018/12/03	10	17.90	10	17.85	17.80	0	873	0.00%
2018/11/30	37	18.07	37	17.55	17.35	0	833	0.00%
2018/11/28	0	0.00	12	17.98	17.90	-12	746	-1.61%
2018/11/21	0	0.00	1	17.30	17.35	-1	822	-0.12%
2018/11/20	5	17.00	0	0.00	17.45	5	822	0.61%
2018/11/19	15	17.74	14	17.25	17.25	1	815	0.12%
2018/11/16	5	17.73	5	18.09	17.80	0	781	0.00%
2018/11/15	0	0.00	1	16.55	16.65	-1	691	-0.14%
2018/11/14	0	0.00	3	15.95	16.10	-3	682	-0.44%
2018/11/05	5	16.70	0	0.00	16.75	5	667	0.75%
2018/11/02	5	17.00	0	0.00	16.80	5	657	0.76%
2018/10/29	0	0.00	7	15.24	15.10	-7	637	-1.10%
2018/10/25	5	15.90	6	15.70	15.70	-1	640	-0.16%
2018/10/22	0	0.00	4	16.35	16.50	-4	631	-0.63%
2018/10/19	0	0.00	28	16.28	16.05	-28	629	-4.45%
2018/10/17	10	16.30	0	0.00	16.30	10	623	1.60%
2018/10/11	4	15.60	80	15.60	15.60	-76	568	-13.37%
2018/10/05	1	18.00	0	0.00	18.25	1	606	0.16%
2018/10/03	1	20.15	5	20.30	20.10	-4	581	-0.69%
2018/09/28	5	20.60	0	0.00	20.60	5	580	0.86%
2018/09/21	3	21.00	0	0.00	20.70	3	563	0.53%
2018/09/13	0	0.00	1	21.85	21.60	-1	586	-0.17%
2018/09/12	1	21.65	0	0.00	21.70	1	589	0.17%
2018/09/10	3	21.63	0	0.00	21.75	3	597	0.50%
2018/09/07	1	23.00	7	22.97	22.90	-6	593	-1.01%
2018/09/05	1	24.10	0	0.00	23.85	1	605	0.17%
2018/09/04	0	0.00	1	24.80	24.35	-1	619	-0.16%
2018/08/31	1	24.10	0	0.00	24.25	1	629	0.16%
2018/08/30	25	24.71	1	25.45	24.50	24	644	3.72%
2018/08/29	3	25.22	5	25.42	25.15	-2	638	-0.31%
2018/08/28	2	23.93	4	23.94	24.00	-2	639	-0.31%
2018/08/24	11	22.50	0	0.00	22.55	11	665	1.65%
2018/08/22	0	0.00	1	23.15	23.10	-1	675	-0.15%
2018/08/21	1	22.75	1	22.75	23.15	0	679	0.00%
2018/08/20	1	22.50	2	22.50	22.25	-1	680	-0.15%
2018/08/16	1	23.10	0	0.00	23.35	1	677	0.15%
2018/08/14	1	24.00	0	0.00	24.75	1	677	0.15%
2018/08/13	2	25.38	1	25.10	24.55	1	683	0.15%
2018/08/10	0	0.00	4	26.40	26.30	-4	679	-0.59%
2018/08/02	2	26.65	0	0.00	26.65	2	765	0.26%
2018/07/26	1	26.70	0	0.00	26.70	1	757	0.13%
2018/07/24	0	0.00	1	26.05	26.70	-1	760	-0.13%
2018/07/23	1	25.90	0	0.00	25.95	1	766	0.13%
2018/07/20	1	26.80	0	0.00	26.70	1	767	0.13%
2018/07/17	0	0.00	4	27.45	27.30	-4	788	-0.51%
2018/07/16	20	28.79	6	28.67	28.30	14	780	1.79%
2018/07/13	0	0.00	2	27.73	27.75	-2	735	-0.27%
2018/07/05	1	24.90	0	0.00	24.80	1	739	0.14%
2018/07/04	1	25.80	1	25.40	25.35	0	745	0.00%
2018/07/03	1	26.05	0	0.00	25.90	1	754	0.13%
2018/06/28	1	27.10	0	0.00	26.70	1	768	0.13%
2018/06/22	1	28.60	1	29.50	28.50	0	801	0.00%
2018/06/20	1	28.40	0	0.00	28.30	1	817	0.12%
2018/06/14	0	0.00	3	29.65	29.25	-3	1,131	-0.27%
2018/06/13	0	0.00	3	29.90	29.90	-3	1,125	-0.27%
2018/06/12	1	29.95	5	29.85	29.85	-4	1,120	-0.36%
2018/06/11	4	31.00	0	0.00	31.00	4	1,105	0.36%
2018/06/07	6	31.80	0	0.00	31.50	6	1,109	0.54%
2018/06/05	6	31.70	6	31.53	31.35	0	1,081	0.00%
2018/06/04	3	30.00	2	30.80	30.00	1	1,030	0.10%
2018/06/01	3	31.00	2	30.65	30.40	1	1,017	0.10%
2018/05/25	0	0.00	2	28.25	28.15	-2	965	-0.21%
2018/05/21	0	0.00	2	28.55	28.30	-2	982	-0.20%
2018/05/18	0	0.00	1	27.10	26.90	-1	980	-0.10%
2018/05/16	1	26.90	0	0.00	26.55	1	1,026	0.10%
2018/05/15	2	26.30	0	0.00	25.85	2	1,036	0.19%
2018/05/10	2	28.60	0	0.00	28.70	2	1,030	0.19%
2018/04/30	0	0.00	5	28.00	28.60	-5	1,091	-0.46%
2018/04/26	2	28.45	1	28.25	28.25	1	1,131	0.09%
2018/04/24	2	28.70	1	28.40	28.50	1	1,148	0.09%
2018/04/23	8	29.69	0	0.00	29.70	8	1,171	0.68%
2018/04/19	0	0.00	3	31.85	31.70	-3	1,227	-0.24%
2018/04/17	3	31.67	2	31.55	31.30	1	1,316	0.08%
2018/04/09	2	32.23	10	32.25	32.25	-8	1,504	-0.53%
2018/04/02	0	0.00	1	34.30	34.15	-1	1,509	-0.07%
2018/03/31	1	35.15	0	0.00	34.65	1	1,522	0.07%
2018/03/30	0	0.00	15	34.63	34.30	-15	1,522	-0.99%
2018/03/28	5	34.36	11	34.11	34.10	-6	1,556	-0.39%
2018/03/26	0	0.00	12	34.70	34.65	-12	1,577	-0.76%
2018/03/23	5	34.53	0	0.00	34.60	5	1,576	0.32%
2018/03/22	20	36.76	10	37.00	35.80	10	1,565	0.64%
2018/03/21	47	37.94	18	38.30	37.70	29	1,523	1.90%
2018/03/20	1	34.50	2	35.05	35.35	-1	1,324	-0.08%
2018/03/08	0	0.00	2	32.30	32.15	-2	1,762	-0.11%
2018/03/07	0	0.00	1	32.00	31.60	-1	1,890	-0.05%
2018/02/22	0	0.00	1	32.00	31.85	-1	4,060	-0.02%
2018/02/21	0	0.00	2	31.23	31.60	-2	4,337	-0.05%
2018/02/12	1	30.10	0	0.00	30.10	1	4,400	0.02%
2018/02/09	2	28.10	3	30.00	29.85	-1	4,528	-0.02%
2018/02/08	0	0.00	10	31.20	31.20	-10	4,580	-0.22%
2018/02/07	0	0.00	5	33.10	32.60	-5	4,647	-0.11%
2018/02/06	21	32.47	13	32.89	32.05	8	4,660	0.17%
2018/02/05	1	35.50	54	35.02	35.50	-53	4,642	-1.14%
2018/02/01	1	36.75	1	36.95	36.75	0	4,780	0.00%
2018/01/26	9	37.29	1	37.20	37.25	8	5,238	0.15%
2018/01/25	2	38.15	30	37.57	37.35	-28	5,564	-0.50%
2018/01/24	0	0.00	11	37.81	37.75	-11	5,788	-0.19%
2018/01/23	1	38.20	0	0.00	37.90	1	5,836	0.02%
2018/01/19	15	37.94	5	37.89	37.85	10	5,932	0.17%
2018/01/18	7	38.46	0	0.00	38.00	7	6,022	0.12%
2018/01/17	2	39.30	3	39.12	38.35	-1	6,132	-0.02%
2018/01/15	1	38.95	7	39.09	38.85	-6	6,098	-0.10%
2018/01/12	11	38.65	2	38.53	38.10	9	6,054	0.15%
2018/01/11	1	36.55	1	37.15	36.50	0	6,018	0.00%
2018/01/08	2	37.73	0	0.00	37.35	2	6,038	0.03%
2018/01/05	3	38.88	2	38.85	38.70	1	6,028	0.02%
2018/01/04	0	0.00	52	39.51	39.60	-52	6,031	-0.86%