榮成 (1909)-康和-台北券商分點個股進出

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
13.95
漲跌
--
漲幅
0.00%
成交量
1,532張
產業
上市造紙類股
783人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮成 (1909)籌碼相關－康和-台北券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-台北券商分點個股進出
康和-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	0	0.00	6.6	14.29	14.25	-6.6	2,372	-0.28%
2024/05/31	0	0.00	2	14.43	14.45	-2	2,361	-0.08%
2024/05/30	0	0.00	1	14.45	14.35	-1	2,363	-0.04%
2024/05/29	0	0.00	5	14.40	14.40	-5	2,424	-0.21%
2024/05/28	0	0.00	10	14.35	14.60	-10	2,414	-0.41%
2024/05/27	0	0.00	5.5	14.35	14.35	-5.5	2,382	-0.23%
2024/05/07	0	0.00	0.2	15.45	15.40	-0.2	1,965	-0.01%
2024/04/29	0	0.00	2	15.65	15.90	-2	1,839	-0.11%
2024/04/26	2	15.50	0	0.00	15.45	2	1,789	0.11%
2024/04/24	0	0.00	8	15.24	15.20	-8	1,613	-0.50%
2024/04/18	0	0.00	1.3	14.76	14.90	-1.3	1,499	-0.08%
2024/04/16	2	14.50	0	0.00	14.55	2	1,488	0.13%
2024/04/10	0	0.00	3	15.25	15.10	-3	1,400	-0.21%
2024/03/14	0	0.00	0.5	14.30	14.35	-0.5	1,229	-0.04%
2024/03/13	0.1	14.35	0	0.00	14.45	0.1	1,235	0.01%
2024/02/26	0	0.00	5	14.10	14.10	-5	1,113	-0.45%
2023/12/21	1	14.85	0	0.00	14.80	1	1,826	0.05%
2023/12/19	2	14.80	0	0.00	14.75	2	1,823	0.11%
2023/12/11	0	0.00	2	14.90	14.85	-2	1,743	-0.11%
2023/11/13	8	14.00	0	0.00	14.00	8	1,670	0.48%
2023/11/02	5	13.90	0	0.00	13.90	5	1,877	0.27%
2023/10/30	2	13.90	0	0.00	13.95	2	1,945	0.10%
2023/10/24	0	0.00	10	13.95	14.00	-10	2,202	-0.45%
2023/10/18	1	14.10	1	14.45	14.45	0	2,222	0.00%
2023/10/17	0	14.65	0	0.00	14.40	0	2,124	0.00%
2023/10/05	20	14.10	0	0.00	14.15	20	1,963	1.02%
2023/10/03	5	14.65	1	14.65	14.65	4	1,905	0.21%
2023/09/26	0	0.00	5	14.80	14.75	-5	2,013	-0.25%
2023/09/14	0	0.00	30	14.90	14.90	-30	2,363	-1.27%
2023/09/13	0	0.00	0.1	14.85	14.80	-0.1	2,359	0.00%
2023/08/02	0	0.00	2	16.85	16.80	-2	2,593	-0.08%
2023/07/31	2	16.73	1	17.10	17.00	1	2,552	0.04%
2023/07/27	1	17.00	0	0.00	16.90	1	2,463	0.04%
2023/07/25	0	0.00	3	16.30	16.15	-3	2,391	-0.13%
2023/06/27	0	0.00	6	17.10	16.95	-6	3,918	-0.15%
2023/06/08	0	0.00	4	16.90	16.90	-4	3,922	-0.10%
2023/06/05	4	17.05	0	0.00	17.00	4	3,971	0.10%
2023/06/02	1	16.85	0	0.00	16.80	1	3,956	0.03%
2023/05/24	2	17.10	0	0.00	17.05	2	4,029	0.05%
2023/04/27	0	0.00	5	17.40	17.25	-5	4,740	-0.11%
2023/04/21	34	18.26	24	18.06	17.40	10	4,338	0.23%
2023/04/20	75	18.52	75	18.54	17.60	0	3,709	0.00%
2023/04/18	2	17.70	0	0.00	17.65	2	3,586	0.06%
2023/03/29	0	17.10	0	0.00	16.90	0	4,563	0.00%
2023/03/03	0	0.00	10	18.34	18.30	-10	4,560	-0.22%
2023/03/02	0	0.00	2	18.35	18.55	-2	4,589	-0.04%
2023/02/24	0	0.00	1	18.85	18.95	-1	4,556	-0.02%
2023/02/22	1	18.50	10	18.40	18.65	-9	4,542	-0.20%
2023/02/21	10	19.00	0	0.00	18.65	10	4,546	0.22%
2023/02/16	0	0.00	10	18.35	18.35	-10	4,690	-0.21%
2023/02/14	10	18.25	0	0.00	18.20	10	4,785	0.21%
2023/02/13	4	18.00	0	0.00	18.15	4	4,813	0.08%
2023/02/10	3	18.00	0	0.00	17.95	3	4,808	0.06%
2023/02/09	3	18.10	0	0.00	18.00	3	4,803	0.06%
2023/02/06	1	18.60	0	0.00	18.10	1	4,691	0.02%
2023/01/30	0	0.00	5	18.25	18.30	-5	4,170	-0.12%
2023/01/13	1	17.40	0	0.00	17.10	1	3,828	0.03%
2023/01/05	0	0.00	5	17.30	17.20	-5	3,295	-0.15%
2023/01/04	0	0.00	5	17.10	17.15	-5	3,003	-0.17%
2022/12/30	0	0.00	1	16.25	16.35	-1	2,646	-0.04%
2022/12/27	0	0.00	1	16.10	16.10	-1	2,454	-0.04%
2022/12/19	1	15.40	0	0.00	15.40	1	2,225	0.04%
2022/12/16	0	16.05	0	0.00	15.80	0	2,185	0.00%
2022/11/15	0	0.00	1	16.55	16.60	-1	1,967	-0.05%
2022/10/17	0	0.00	13	15.25	15.25	-13	1,772	-0.73%
2022/10/04	0	0.00	1	15.05	15.05	-1	1,899	-0.05%
2022/09/28	1	14.30	0	0.00	14.35	1	1,963	0.05%
2022/09/16	0	0.00	1	15.40	15.55	-1	2,200	-0.05%
2022/09/07	1	15.10	0	0.00	15.05	1	2,311	0.04%
2022/08/22	0	0.00	1	16.10	16.10	-1	2,375	-0.04%
2022/08/16	1	15.45	0	0.00	15.35	1	2,273	0.04%
2022/07/28	0	0.00	10	15.60	15.55	-10	2,899	-0.34%
2022/07/26	10	15.85	0	0.00	15.80	10	3,314	0.30%
2022/07/14	6	14.94	0	0.00	15.10	6	3,459	0.17%
2022/07/13	0	0.00	36	15.16	15.05	-36	3,472	-1.04%
2022/07/07	0	0.00	10	15.20	15.30	-10	3,368	-0.30%
2022/07/01	1	16.30	0	0.00	16.10	1	3,294	0.03%
2022/06/30	20	16.90	0	0.00	16.80	20	3,261	0.61%
2022/06/24	0	0.00	1	17.40	17.25	-1	3,245	-0.03%
2022/06/22	1	17.00	5	17.15	16.85	-4	3,350	-0.12%
2022/06/15	0	0.00	1	17.60	17.70	-1	3,356	-0.03%
2022/06/14	1	17.30	0	0.00	17.50	1	3,375	0.03%
2022/05/24	0	0.00	1	18.20	17.85	-1	3,962	-0.03%
2022/05/13	2	17.70	0	0.00	17.80	2	3,958	0.05%
2022/05/12	16	17.79	0	0.00	17.30	16	3,961	0.40%
2022/05/04	2	20.70	0	0.00	20.30	2	3,881	0.05%
2022/05/03	162	21.11	160	21.15	20.70	2	3,859	0.05%	大買/大賣/
2022/04/27	0	0.00	40	20.10	20.05	-40	3,623	-1.10%
2022/04/25	0	0.00	2	20.45	20.45	-2	3,639	-0.05%
2022/04/22	2	21.45	0	0.00	21.40	2	3,660	0.05%
2022/03/17	0	21.00	0	0.00	20.95	0	5,248	0.00%
2022/03/04	1	21.50	0	0.00	21.45	1	5,458	0.02%
2022/02/17	0	0.00	5	22.55	22.55	-5	6,082	-0.08%
2022/02/11	0	0.00	3	23.00	22.90	-3	6,319	-0.05%
2022/02/08	0	23.10	0	0.00	23.10	0	6,500	0.00%
2022/02/07	0.2	22.70	0	0.00	22.70	0.2	6,516	0.00%
2022/01/25	5	22.10	3	22.05	22.05	2	7,132	0.03%
2022/01/19	0.2	22.75	0	0.00	22.75	0.2	7,583	0.00%
2022/01/11	1	23.15	0	0.00	23.10	1	7,689	0.01%
2022/01/06	6	23.75	0	0.00	23.80	6	7,744	0.08%
2022/01/05	0	0.00	1	23.80	23.80	-1	7,888	-0.01%
2022/01/04	1	23.90	0	0.00	23.90	1	8,033	0.01%
2022/01/03	0	0.00	1	24.10	24.10	-1	8,236	-0.01%
2021/12/28	3	24.47	0	0.00	24.25	3	8,912	0.03%
2021/12/27	2	24.90	3	24.92	24.55	-1	8,969	-0.01%
2021/12/24	28	24.50	7	24.51	24.55	21	8,872	0.24%
2021/12/23	1	24.00	1	24.25	24.20	0	8,763	0.00%
2021/12/14	2	24.33	0	0.00	23.60	2	11,674	0.02%
2021/12/07	17	24.66	0	0.00	24.55	17	11,364	0.15%
2021/12/06	0	0.00	6	24.54	24.60	-6	11,348	-0.05%
2021/12/03	1	24.65	0	0.00	24.55	1	11,460	0.01%
2021/12/02	10	24.60	0	0.00	24.55	10	11,521	0.09%
2021/11/25	1	24.95	1	24.95	25.15	0	11,641	0.00%
2021/11/24	0	0.00	10	24.88	24.90	-10	11,883	-0.08%
2021/11/19	5	25.15	0	0.00	25.00	5	12,794	0.04%
2021/11/18	0	0.00	2	25.30	25.35	-2	13,135	-0.02%
2021/11/17	6	25.39	0	0.00	24.90	6	13,576	0.04%
2021/11/16	0	0.00	35	25.49	25.45	-35	14,031	-0.25%
2021/11/15	10	25.15	0	0.00	25.00	10	14,288	0.07%
2021/11/05	1	25.20	1	24.80	25.20	0	14,893	0.00%
2021/11/04	1	25.10	1	25.75	25.10	0	14,941	0.00%
2021/11/03	1	25.55	0	0.00	25.55	1	14,868	0.01%
2021/11/02	301	25.18	302	25.52	25.75	-1	14,598	-0.01%	大買/大賣/
2021/11/01	4	24.55	5	24.64	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	0	0.00	1	23.35	23.25	-1	13,892	-0.01%
2021/10/27	2	23.38	0	0.00	23.20	2	13,948	0.01%
2021/10/26	1	23.80	0	0.00	23.50	1	13,963	0.01%
2021/10/22	0	0.00	6	23.70	23.85	-6	14,236	-0.04%
2021/10/20	0	0.00	1	23.85	23.90	-1	14,407	-0.01%
2021/10/18	16	23.83	14	24.32	23.75	2	14,696	0.01%
2021/10/13	0	0.00	1	23.00	22.95	-1	14,981	-0.01%
2021/10/12	0	0.00	1	23.35	23.35	-1	15,093	-0.01%
2021/10/08	1	24.05	6	23.80	23.80	-5	15,197	-0.03%
2021/10/07	31	24.53	5	24.60	24.60	26	15,341	0.17%
2021/10/06	1	25.00	0	0.00	24.40	1	15,683	0.01%
2021/10/04	0	0.00	30	26.25	26.00	-30	16,253	-0.18%
2021/10/01	20	27.65	20	26.68	26.60	0	17,458	0.00%
2021/09/30	30	27.82	20	27.93	28.15	10	19,544	0.05%
2021/09/29	45	27.83	8	27.51	27.35	37	20,578	0.18%
2021/09/28	2	28.65	2	29.39	28.00	0	20,798	0.00%
2021/09/27	55	28.84	57	29.13	29.10	-2	20,738	-0.01%
2021/09/24	26	27.40	37	27.47	27.50	-11	20,876	-0.05%
2021/09/17	2	26.20	0	0.00	25.90	2	21,437	0.01%
2021/09/16	0	0.00	2	26.45	26.20	-2	21,692	-0.01%
2021/09/15	2	26.15	2	26.45	26.75	0	22,009	0.00%
2021/09/14	0	0.00	2	26.65	26.50	-2	23,056	-0.01%
2021/09/13	1	26.65	1	26.90	26.95	0	24,384	0.00%
2021/09/10	0	0.00	1	27.20	26.90	-1	24,983	0.00%
2021/09/09	4	26.75	0	0.00	26.85	4	25,064	0.02%
2021/09/08	0	0.00	1	26.65	26.15	-1	25,148	0.00%
2021/09/07	3	26.80	0	0.00	26.85	3	25,156	0.01%
2021/09/06	10	26.90	0.5	27.10	27.05	9.5	25,237	0.04%
2021/09/03	10	27.40	0	0.00	27.35	10	25,676	0.04%
2021/09/02	10	27.40	0	0.00	27.40	10	26,116	0.04%
2021/08/31	30	28.28	0	0.00	28.20	30	26,884	0.11%
2021/08/30	7.5	29.07	1	28.85	28.80	6.5	28,273	0.02%
2021/08/27	1	30.00	11	29.89	29.80	-10	28,864	-0.03%
2021/08/26	10	30.40	8	30.46	30.40	2	30,057	0.01%
2021/08/25	2	30.28	3	30.50	29.80	-1	30,309	0.00%
2021/08/24	2	29.95	11	29.59	30.20	-9	30,105	-0.03%
2021/08/23	24	29.39	34	29.43	29.80	-10	29,992	-0.03%
2021/08/20	11	29.07	1	29.35	29.35	10	29,683	0.03%
2021/08/19	1	28.30	1	27.90	27.25	0	29,232	0.00%
2021/08/18	0	0.00	20	26.38	27.65	-20	28,981	-0.07%
2021/08/17	1	27.70	1	28.00	27.20	0	29,034	0.00%
2021/08/16	5	27.70	0	0.00	28.20	5	29,325	0.02%
2021/08/12	5	28.10	0	0.00	27.45	5	29,479	0.02%
2021/08/10	1	27.85	1	28.00	27.80	0	30,267	0.00%
2021/08/09	6	27.83	2	27.75	27.50	4	30,588	0.01%
2021/08/04	1	28.00	0	0.00	28.00	1	32,036	0.00%
2021/08/02	6	27.91	2	27.40	28.10	4	33,857	0.01%
2021/07/30	2	28.35	5	28.63	28.25	-3	33,900	-0.01%
2021/07/29	1	28.40	53	28.28	28.85	-52	34,038	-0.15%
2021/07/28	5	26.90	1	26.45	26.75	4	34,043	0.01%
2021/07/26	50	28.47	0	0.00	28.10	50	34,397	0.15%
2021/07/23	6	28.83	30	28.90	29.00	-24	34,542	-0.07%
2021/07/22	30	28.12	1	27.85	27.90	29	34,617	0.08%
2021/07/21	10	28.50	0	0.00	27.95	10	34,729	0.03%
2021/07/20	1	29.25	1	29.00	28.70	0	35,260	0.00%
2021/07/16	11	29.40	1	29.85	29.55	10	37,051	0.03%
2021/07/15	14	29.59	7	29.53	29.80	7	37,296	0.02%
2021/07/14	32	28.98	2	28.85	28.65	30	37,389	0.08%
2021/07/13	3	29.28	45	29.06	28.55	-42	37,654	-0.11%
2021/07/12	23	30.57	42	30.14	30.00	-19	37,373	-0.05%
2021/07/09	38	30.61	5	31.33	30.60	33	37,170	0.09%
2021/07/08	35	31.36	13	31.20	31.20	22	37,200	0.06%
2021/07/07	9	32.20	57	32.06	33.00	-48	37,498	-0.13%
2021/07/06	45	30.25	16	30.35	30.20	29	36,604	0.08%
2021/07/05	0	0.00	3	29.12	29.30	-3	35,690	-0.01%
2021/07/02	10	29.59	20	29.45	28.75	-10	35,679	-0.03%
2021/07/01	23	29.59	14	29.37	29.15	9	35,241	0.03%
2021/06/30	28	29.41	17	29.16	29.10	11	34,075	0.03%
2021/06/29	16	28.20	29	28.03	27.95	-13	33,456	-0.04%
2021/06/28	36	28.04	6	27.68	28.05	30	33,345	0.09%
2021/06/25	6	28.19	0	0.00	28.40	6	33,139	0.02%
2021/06/24	3	28.12	5	28.34	28.05	-2	33,230	-0.01%
2021/06/23	56	28.70	46	29.46	28.00	10	32,962	0.03%
2021/06/22	6	28.62	7	28.53	28.35	-1	32,133	0.00%
2021/06/21	2	26.70	2	26.83	27.20	0	31,048	0.00%
2021/06/18	5	25.80	6	26.13	26.20	-1	30,521	0.00%
2021/06/15	5	26.20	2	26.30	26.20	3	30,771	0.01%
2021/06/11	7	26.04	0	0.00	25.80	7	30,806	0.02%
2021/06/09	3	26.75	3	26.38	25.80	0	30,328	0.00%
2021/06/08	50	26.91	80	26.94	26.95	-30	30,281	-0.10%
2021/06/07	54	26.65	23	27.05	26.75	31	30,078	0.10%
2021/06/04	12	26.65	14	26.78	25.45	-2	29,176	-0.01%
2021/06/03	42	26.19	37	25.86	26.30	5	28,926	0.02%
2021/06/02	0	0.00	5	24.70	25.00	-5	27,737	-0.02%
2021/06/01	1	23.50	2	23.85	24.05	-1	27,738	0.00%
2021/05/31	6	23.79	61	23.69	23.45	-55	28,031	-0.20%
2021/05/28	1	23.60	5	23.25	23.40	-4	28,241	-0.01%
2021/05/26	0	0.00	4	22.53	22.65	-4	28,940	-0.01%
2021/05/25	74	22.71	0	0.00	22.45	74	29,170	0.25%
2021/05/24	2	22.85	2	22.50	22.50	0	29,306	0.00%
2021/05/19	0	0.00	10	21.50	21.65	-10	29,814	-0.03%
2021/05/18	10	20.95	0	0.00	21.40	10	29,967	0.03%
2021/05/17	1	19.75	0	0.00	19.75	1	29,750	0.00%
2021/05/14	1	23.40	2	21.80	21.90	-1	29,442	0.00%
2021/05/13	1	22.80	0	0.00	22.75	1	29,129	0.00%
2021/05/12	2	25.23	4	24.94	24.30	-2	28,784	-0.01%
2021/05/11	12	28.46	10	28.64	27.00	2	28,130	0.01%
2021/05/10	5	27.70	1	27.85	27.70	4	26,837	0.01%
2021/05/07	0	0.00	3	26.30	26.30	-3	26,299	-0.01%
2021/05/04	3	26.30	3	26.20	25.65	0	26,011	0.00%
2021/05/03	2	27.78	0	0.00	27.75	2	25,692	0.01%
2021/04/29	0	0.00	8	29.28	29.20	-8	25,556	-0.03%
2021/04/28	1	29.40	13	29.69	29.50	-12	25,490	-0.05%
2021/04/26	14	29.82	6	29.73	29.45	8	25,277	0.03%
2021/04/23	8	28.95	10	28.52	28.80	-2	24,765	-0.01%
2021/04/22	2	29.90	17	29.69	28.15	-15	24,382	-0.06%
2021/04/21	1	28.60	1	28.75	28.50	0	23,289	0.00%
2021/04/20	10	27.85	6	28.15	28.15	4	22,959	0.02%
2021/04/19	5	28.50	4	28.43	28.60	1	22,984	0.00%
2021/04/16	2	27.33	1	27.30	27.35	1	22,491	0.00%
2021/04/15	7	26.74	1	26.90	26.55	6	22,548	0.03%
2021/04/14	5	26.19	9	26.18	26.50	-4	22,414	-0.02%
2021/04/13	9	28.50	0	0.00	27.45	9	22,241	0.04%
2021/04/12	3	26.67	8	27.05	27.70	-5	21,035	-0.02%
2021/04/08	2	25.85	1	25.90	25.75	1	20,195	0.00%
2021/04/06	0	0.00	10	25.55	25.45	-10	21,139	-0.05%
2021/04/01	2	25.45	31	24.93	25.40	-29	21,886	-0.13%
2021/03/29	13	25.12	57	25.15	25.15	-44	22,530	-0.20%
2021/03/26	29	24.63	0	0.00	24.65	29	22,966	0.13%
2021/03/25	15	24.85	2	24.68	24.35	13	23,415	0.06%
2021/03/24	42	24.69	0	0.00	24.70	42	23,412	0.18%
2021/03/23	1	24.25	15	24.25	24.20	-14	23,728	-0.06%
2021/03/22	20	24.49	0	0.00	24.55	20	24,839	0.08%
2021/03/19	0	0.00	1	24.25	24.35	-1	25,482	0.00%
2021/03/18	4	24.73	1	24.95	24.65	3	25,393	0.01%
2021/03/16	0	0.00	1	25.10	25.05	-1	25,596	0.00%
2021/03/15	3	26.38	0	0.00	26.00	3	25,472	0.01%
2021/03/11	5	26.58	0	0.00	26.20	5	25,667	0.02%
2021/03/10	1	26.00	1	26.10	26.60	0	25,320	0.00%
2021/03/09	1	25.65	34	25.85	26.60	-33	24,847	-0.13%
2021/03/08	1	25.75	0	0.00	25.25	1	24,442	0.00%
2021/03/05	1	24.80	2	25.50	25.10	-1	24,446	0.00%
2021/03/04	1	25.60	2	25.55	25.35	-1	24,527	0.00%
2021/03/03	20	24.30	4	25.00	25.10	16	24,643	0.06%
2021/03/02	31	25.82	20	25.66	23.85	11	24,673	0.04%
2021/02/26	3	24.37	1	24.75	24.55	2	23,870	0.01%
2021/02/25	1	24.70	3	24.57	24.50	-2	23,628	-0.01%
2021/02/24	5	23.80	0	0.00	23.75	5	23,315	0.02%
2021/02/22	0	0.00	18	24.82	24.40	-18	22,613	-0.08%
2021/02/19	1	24.00	20	24.00	24.00	-19	21,988	-0.09%
2021/02/18	2	23.10	25	22.90	23.40	-23	21,673	-0.11%
2021/02/03	0	0.00	8	20.35	20.10	-8	21,083	-0.04%
2021/02/02	0	0.00	8	19.75	20.10	-8	21,054	-0.04%
2021/01/25	25	20.15	0	0.00	20.25	25	20,681	0.12%
2021/01/22	16	19.56	0	0.00	19.80	16	20,700	0.08%
2021/01/21	1	19.55	0	0.00	19.55	1	20,658	0.00%
2021/01/20	5	19.80	0	0.00	19.70	5	20,550	0.02%
2021/01/15	6	20.45	0	0.00	20.50	6	20,512	0.03%
2021/01/14	1	20.85	1	21.05	21.10	0	20,317	0.00%
2021/01/13	0	0.00	2	21.65	21.50	-2	20,062	-0.01%
2021/01/12	6	21.43	0	0.00	21.65	6	19,936	0.03%
2021/01/08	1	22.95	1.6	22.80	23.00	-0.6	19,476	0.00%
2021/01/07	11	22.40	2	22.68	22.35	9	19,165	0.05%
2021/01/06	7	22.36	0	0.00	22.30	7	19,005	0.04%
2021/01/05	0	0.00	2	22.20	22.40	-2	18,620	-0.01%
2021/01/04	1	23.75	0	0.00	23.00	1	18,298	0.01%
2020/12/31	56	23.14	64	23.13	23.25	-8	17,806	-0.04%
2020/12/30	12	23.41	12	23.64	23.20	0	17,598	0.00%
2020/12/29	38	23.73	76	23.56	23.55	-38	17,264	-0.22%
2020/12/28	52	22.90	19	23.25	23.30	33	16,048	0.21%
2020/12/25	7	22.29	3	23.00	22.00	4	15,075	0.03%
2020/12/24	6	22.44	0	0.00	22.60	6	14,630	0.04%
2020/12/23	2	21.75	5	21.60	21.85	-3	14,265	-0.02%
2020/12/22	3	22.67	62	21.51	21.10	-59	14,034	-0.42%
2020/12/21	7	22.12	2	22.40	22.15	5	13,356	0.04%
2020/12/18	5	21.50	11	21.67	21.70	-6	12,909	-0.05%
2020/12/17	9	21.61	2	21.60	21.65	7	12,765	0.05%
2020/12/16	3	21.68	28	21.40	21.95	-25	12,331	-0.20%
2020/12/15	2	20.58	20	20.85	20.85	-18	11,296	-0.16%
2020/12/14	15	20.08	6	20.04	20.05	9	10,747	0.08%
2020/12/11	1	19.55	0	0.00	19.70	1	11,001	0.01%
2020/12/10	26	20.30	0	0.00	20.05	26	10,978	0.24%
2020/12/09	20	19.63	3	19.90	20.05	17	10,723	0.16%
2020/12/07	5	18.61	0	0.00	18.60	5	10,537	0.05%
2020/12/03	3	18.72	25	18.70	18.65	-22	10,834	-0.20%
2020/12/02	9	19.16	1	19.85	19.20	8	10,983	0.07%
2020/12/01	65	19.28	2	19.40	19.40	63	10,885	0.58%
2020/11/30	20	18.95	5	19.30	19.05	15	10,762	0.14%
2020/11/27	2	18.55	6	18.48	18.50	-4	10,297	-0.04%
2020/11/26	1	17.55	12	17.56	18.10	-11	10,050	-0.11%
2020/11/16	0	0.00	1	17.05	16.80	-1	12,703	-0.01%
2020/11/13	8	17.57	7	17.71	16.85	1	12,720	0.01%
2020/11/11	0	0.00	1	16.90	17.05	-1	12,385	-0.01%
2020/11/09	0	0.00	1	16.55	16.50	-1	12,306	-0.01%
2020/11/04	1	16.40	1	16.55	16.35	0	12,490	0.00%
2020/11/03	1	16.40	1	16.60	16.35	0	12,468	0.00%
2020/10/30	1	16.45	1	16.55	16.10	0	12,590	0.00%
2020/10/29	1	16.40	0	0.00	16.45	1	12,502	0.01%
2020/10/28	1	16.80	0	0.00	16.80	1	12,444	0.01%
2020/10/26	0	0.00	2	17.15	17.40	-2	12,249	-0.02%
2020/10/12	0	0.00	1	16.50	16.45	-1	12,197	-0.01%
2020/10/06	2	16.93	2	17.18	16.95	0	12,455	0.00%
2020/09/29	1	16.85	0	0.00	16.75	1	12,585	0.01%
2020/09/25	5	16.90	0	0.00	16.50	5	12,726	0.04%
2020/09/24	1	17.05	0	0.00	16.70	1	12,623	0.01%
2020/09/22	0	0.00	15	17.60	17.45	-15	12,466	-0.12%
2020/09/18	0	0.00	20	18.40	18.25	-20	12,286	-0.16%
2020/09/17	0	0.00	1	18.25	18.20	-1	12,245	-0.01%
2020/09/16	0	0.00	6	18.50	18.55	-6	12,087	-0.05%
2020/09/15	0	0.00	11	17.95	17.90	-11	11,716	-0.09%
2020/09/14	2	17.65	1	17.75	17.70	1	11,687	0.01%
2020/09/11	2	17.75	0	0.00	17.45	2	11,673	0.02%
2020/09/10	0	0.00	8	17.61	17.70	-8	11,860	-0.07%
2020/09/09	4	17.59	1	17.75	17.45	3	12,503	0.02%
2020/09/08	2	17.23	1	17.50	17.25	1	12,463	0.01%
2020/09/07	1	17.45	61	17.56	17.40	-60	12,358	-0.49%
2020/09/04	1	16.70	6	16.81	17.05	-5	12,113	-0.04%
2020/09/03	1	17.05	3	17.22	17.20	-2	12,388	-0.02%
2020/09/02	51	16.65	0	0.00	17.00	51	12,253	0.42%
2020/09/01	4	17.24	1	17.20	17.05	3	12,117	0.02%
2020/08/31	4	17.20	2	16.90	17.45	2	11,852	0.02%
2020/08/28	43	16.32	59	16.36	16.40	-16	11,091	-0.14%
2020/08/27	19	15.16	5	15.25	15.15	14	10,286	0.14%
2020/08/10	5	15.25	5	15.40	15.00	0	9,791	0.00%
2020/07/31	0	0.00	2	14.60	14.65	-2	10,163	-0.02%
2020/07/28	0	0.00	5	14.05	14.20	-5	10,367	-0.05%
2020/07/24	2	14.45	0	0.00	14.35	2	10,448	0.02%
2020/07/21	5	15.05	9	15.16	14.90	-4	10,347	-0.04%
2020/07/20	14	14.73	10	14.83	15.10	4	10,242	0.04%
2020/07/15	5	14.80	16	14.72	14.75	-11	10,012	-0.11%
2020/07/13	0	0.00	5	14.15	14.30	-5	9,803	-0.05%
2020/07/10	5	14.05	0	0.00	13.95	5	10,023	0.05%
2020/07/09	6	14.46	1	14.50	14.40	5	10,033	0.05%
2020/07/08	0	0.00	5	14.55	14.60	-5	10,021	-0.05%
2020/07/07	5	14.45	0	0.00	14.45	5	9,954	0.05%
2020/07/06	1	14.20	16	14.47	14.70	-15	9,943	-0.15%
2020/07/01	1	14.35	0	0.00	14.35	1	10,140	0.01%
2020/06/29	0	0.00	50	13.95	14.00	-50	10,181	-0.49%
2020/06/24	0	0.00	50	14.40	14.20	-50	10,114	-0.49%
2020/06/23	5	14.50	55	14.43	14.30	-50	10,084	-0.50%
2020/06/22	20	14.40	0	0.00	14.55	20	10,079	0.20%
2020/06/19	10	14.60	0.6	14.45	14.45	9.4	10,290	0.09%
2020/06/18	1	14.95	0	0.00	14.85	1	10,179	0.01%
2020/06/17	0	0.00	1	14.90	14.75	-1	10,112	-0.01%
2020/06/16	154	14.14	33	14.60	15.10	121	9,644	1.25%	大買/鉅額交易
2020/06/15	5	13.75	5	13.95	13.75	0	8,973	0.00%
2020/06/12	5	13.00	5	13.20	13.45	0	8,919	0.00%
2020/06/11	5	13.60	2	13.70	13.60	3	9,002	0.03%
2020/06/10	5	14.05	10	14.18	13.85	-5	9,104	-0.05%
2020/06/09	0	0.00	5	13.72	13.90	-5	9,041	-0.06%
2020/06/04	5	13.60	5	13.75	13.45	0	9,736	0.00%
2020/06/03	5	13.90	5	13.70	13.75	0	9,877	0.00%
2020/06/02	0	0.00	5	13.35	13.30	-5	9,928	-0.05%
2020/05/29	5	13.20	5	13.30	13.20	0	10,505	0.00%
2020/05/28	20	13.44	5	13.25	13.10	15	10,702	0.14%
2020/05/27	0	0.00	5	12.50	12.60	-5	10,775	-0.05%
2020/05/25	0	0.00	10	12.20	12.25	-10	13,606	-0.07%
2020/05/22	5	12.40	0	0.00	12.20	5	13,903	0.04%
2020/05/19	2	12.80	5	12.60	12.80	-3	14,879	-0.02%
2020/05/14	10	12.15	0	0.00	12.05	10	15,208	0.07%
2020/05/13	5	12.50	0	0.00	12.45	5	15,125	0.03%
2020/05/12	20	12.55	5	12.70	12.60	15	15,106	0.10%
2020/05/11	0	0.00	10	12.50	12.55	-10	15,021	-0.07%
2020/05/08	0	0.00	5	12.45	12.15	-5	14,963	-0.03%
2020/05/07	10	12.48	0	0.00	12.30	10	14,839	0.07%
2020/04/14	0	0.00	4	12.59	12.60	-4	14,042	-0.03%
2020/04/13	3	12.48	1	12.55	12.35	2	14,138	0.01%
2020/04/10	2	12.55	0	0.00	12.60	2	14,301	0.01%
2020/04/09	0	0.00	2	12.75	12.55	-2	14,554	-0.01%
2020/04/08	20	12.35	21	12.48	12.50	-1	14,715	-0.01%
2020/04/07	3	12.53	0	0.00	12.35	3	14,648	0.02%
2020/04/06	10	12.40	10	12.50	12.35	0	14,582	0.00%
2020/03/25	5	11.75	0	0.00	11.65	5	14,807	0.03%
2020/03/23	9	10.46	9	10.78	10.95	0	14,700	0.00%
2020/03/20	0	0.00	1	11.70	11.40	-1	14,672	-0.01%
2020/03/19	11	11.13	1	10.75	10.70	10	14,718	0.07%
2020/03/13	5	13.00	5	13.15	13.50	0	14,271	0.00%
2020/03/12	15	14.60	10	14.53	14.35	5	14,018	0.04%
2020/03/11	5	16.25	0	0.00	15.90	5	13,831	0.04%
2020/03/10	5	16.05	5	16.15	16.45	0	13,569	0.00%
2020/03/09	19	16.91	16	17.14	16.20	3	13,285	0.02%
2020/03/06	6	17.18	0	0.00	16.90	6	13,005	0.05%
2020/03/05	5	17.50	3	17.50	17.50	2	12,656	0.02%
2020/03/04	11	18.19	19	17.63	17.60	-8	12,393	-0.06%
2020/03/03	2	18.15	0	0.00	18.05	2	11,946	0.02%
2020/03/02	0	0.00	40	18.05	17.90	-40	11,585	-0.35%
2020/02/27	20	18.59	9	18.31	18.20	11	11,017	0.10%
2020/02/26	27	17.67	22	16.96	18.05	5	9,546	0.05%
2020/02/25	2	16.45	4	16.48	16.45	-2	8,046	-0.02%
2020/02/24	24	16.41	10	16.45	16.60	14	7,737	0.18%
2020/02/21	6	15.99	50	16.26	16.25	-44	7,447	-0.59%
2020/02/20	34	16.31	42	16.47	16.10	-8	7,157	-0.11%
2020/02/19	0	0.00	3	15.75	15.85	-3	6,594	-0.05%
2020/02/18	0	0.00	3	14.75	15.05	-3	6,160	-0.05%
2020/02/17	3	14.40	0	0.00	14.50	3	5,958	0.05%
2020/02/11	0	0.00	1	14.10	14.10	-1	6,007	-0.02%
2020/02/10	1	13.80	31	13.75	13.80	-30	6,031	-0.50%
2020/02/07	31	14.05	0	0.00	14.05	31	6,037	0.51%
2020/01/31	0	0.00	50	13.80	13.80	-50	5,836	-0.86%
2020/01/30	0	0.00	3	13.65	13.60	-3	5,811	-0.05%
2020/01/17	2	14.95	3	14.95	14.95	-1	5,677	-0.02%
2020/01/16	3	14.75	0	0.00	14.85	3	5,645	0.05%
2020/01/15	5	15.25	0	0.00	15.05	5	5,512	0.09%
2020/01/14	20	15.30	0	0.00	15.25	20	5,502	0.36%
2020/01/13	3	15.25	0	0.00	15.20	3	5,521	0.05%
2020/01/10	40	15.48	0	0.00	15.30	40	5,570	0.72%
2020/01/09	3	15.32	3	15.38	15.50	0	5,566	0.00%
2020/01/08	2	15.20	1	15.20	15.20	1	5,523	0.02%
2020/01/06	1	15.55	5	15.79	15.90	-4	5,266	-0.08%
2020/01/03	19	15.86	6	15.97	15.70	13	5,073	0.26%
2020/01/02	71	15.59	0	0.00	15.75	71	4,772	1.49%
2019/12/27	0	0.00	0.7	15.00	15.00	-0.7	4,400	-0.02%
2019/12/26	2	14.95	57	15.01	14.95	-55	4,265	-1.29%
2019/12/25	2	14.23	2	14.38	14.30	0	3,898	0.00%
2019/12/24	1	14.25	1	14.35	14.20	0	3,820	0.00%
2019/12/23	3	14.47	0	0.00	14.40	3	3,796	0.08%
2019/12/20	2	14.45	1	14.50	14.35	1	3,750	0.03%
2019/12/19	1	14.55	0	0.00	14.65	1	3,677	0.03%
2019/12/18	40	14.70	0	0.00	14.70	40	3,566	1.12%
2019/12/16	2	14.40	5	14.40	14.40	-3	3,346	-0.09%
2019/12/13	0	0.00	4	14.10	14.10	-4	3,149	-0.13%
2019/12/10	20	13.60	0	0.00	13.75	20	2,747	0.73%
2019/12/09	0	0.00	5	13.60	13.75	-5	2,715	-0.18%
2019/12/06	10	13.25	5	13.30	13.45	5	2,609	0.19%
2019/12/03	5	13.10	0	0.00	13.00	5	2,469	0.20%
2019/11/25	0	0.00	2	13.25	13.25	-2	2,513	-0.08%
2019/11/22	0	0.00	5	13.30	13.20	-5	2,517	-0.20%
2019/11/18	2	13.15	0	0.00	13.15	2	2,518	0.08%
2019/11/15	3	13.10	3	13.15	13.15	0	2,556	0.00%
2019/11/14	0	0.00	10	13.05	13.00	-10	2,553	-0.39%
2019/11/13	0	0.00	30	13.10	13.10	-30	2,553	-1.18%
2019/11/06	5	13.60	0	0.00	13.55	5	2,395	0.21%
2019/11/05	0	0.00	5	13.75	13.70	-5	2,340	-0.21%
2019/11/04	5	13.65	0	0.00	13.60	5	2,315	0.22%
2019/10/28	0	0.00	6.2	13.74	13.75	-6.2	2,327	-0.27%
2019/10/25	0	0.00	2	13.75	13.75	-2	2,300	-0.09%
2019/10/24	0	0.00	2	13.75	13.85	-2	2,305	-0.09%
2019/10/23	5	13.85	0	0.00	13.70	5	2,301	0.22%
2019/10/22	0	0.00	5	13.95	13.90	-5	2,302	-0.22%
2019/10/08	5	13.65	0	0.00	13.60	5	2,494	0.20%
2019/10/07	0	0.00	5	13.75	13.70	-5	2,487	-0.20%
2019/10/03	10	13.55	0	0.00	13.60	10	2,488	0.40%
2019/09/27	0	0.00	10	13.70	13.65	-10	2,516	-0.40%
2019/09/26	4	13.85	0	0.00	13.90	4	2,508	0.16%
2019/09/10	0	0.00	0.2	14.65	14.60	-0.2	2,569	-0.01%
2019/09/09	5	14.85	5	14.95	14.65	0	2,563	0.00%
2019/09/05	5	14.55	0	0.00	14.55	5	2,505	0.20%
2019/09/04	0	0.00	5	14.65	14.65	-5	2,596	-0.19%
2019/09/03	5	14.45	9	14.60	14.70	-4	2,606	-0.15%
2019/09/02	0	0.00	1	14.20	14.25	-1	2,565	-0.04%
2019/08/30	0	0.00	10	14.05	14.05	-10	2,641	-0.38%
2019/08/27	0	0.00	5	13.80	13.65	-5	2,853	-0.18%
2019/08/23	5	13.70	0	0.00	13.60	5	3,260	0.15%
2019/08/21	0	0.00	5	13.95	13.75	-5	3,324	-0.15%
2019/08/20	10	13.80	0	0.00	14.00	10	3,355	0.30%
2019/08/16	5	13.60	0	0.00	13.55	5	3,343	0.15%
2019/08/05	4	14.30	0	0.00	14.25	4	3,463	0.12%
2019/07/30	5	15.15	0	0.00	15.15	5	3,756	0.13%
2019/07/17	10	15.63	5	15.85	15.60	5	4,838	0.10%
2019/07/16	5	15.45	17	15.77	16.00	-12	4,789	-0.25%
2019/07/15	0	0.00	10	14.78	14.75	-10	4,590	-0.22%
2019/07/10	0	0.00	4	14.70	14.70	-4	4,714	-0.08%
2019/06/27	0	0.00	10	14.93	15.05	-10	5,447	-0.18%
2019/06/21	10	14.83	5	14.95	14.65	5	5,653	0.09%
2019/06/20	0	0.00	5	14.95	14.90	-5	5,769	-0.09%
2019/06/12	0	0.00	84	14.64	14.70	-84	8,354	-1.01%
2019/06/11	0	0.00	5	14.25	14.30	-5	8,449	-0.06%
2019/06/10	15	14.08	0	0.00	14.05	15	8,771	0.17%
2019/06/05	0	0.00	5	14.40	14.25	-5	9,367	-0.05%
2019/06/04	0	0.00	5	14.30	14.30	-5	9,419	-0.05%
2019/06/03	54	14.21	0	0.00	14.10	54	9,449	0.57%
2019/05/31	40	14.55	0	0.00	14.55	40	9,414	0.42%
2019/05/29	5	15.15	5	15.25	15.20	0	9,137	0.00%
2019/05/23	5	15.70	0	0.00	15.45	5	9,507	0.05%
2019/05/22	5	16.00	5	16.15	15.95	0	9,526	0.00%
2019/05/21	0	0.00	7	15.89	16.00	-7	9,584	-0.07%
2019/05/20	5	15.75	5	15.95	15.70	0	9,633	0.00%
2019/05/17	5	15.75	0	0.00	15.50	5	9,715	0.05%
2019/05/16	0	0.00	5	15.90	15.80	-5	9,869	-0.05%
2019/05/13	0	0.00	5	15.65	15.30	-5	10,319	-0.05%
2019/05/10	14	15.59	2	15.85	15.50	12	10,295	0.12%
2019/05/09	0	0.00	2	16.53	16.40	-2	10,147	-0.02%
2019/05/08	0	0.00	2	16.55	16.70	-2	10,122	-0.02%
2019/05/07	5	16.80	10	16.90	16.80	-5	10,112	-0.05%
2019/05/06	22	17.03	97	16.78	16.75	-75	10,056	-0.75%
2019/05/03	98	17.67	1	17.65	17.55	97	9,947	0.98%
2019/05/02	16	18.06	116	18.41	17.70	-100	9,848	-1.02%	大賣/
2019/04/30	14	17.78	0	0.00	18.10	14	9,508	0.15%
2019/04/29	80	17.11	0	0.00	16.90	80	9,059	0.88%
2019/04/26	30	16.65	0	0.00	16.75	30	8,995	0.33%
2019/04/23	0	0.00	3	16.95	17.00	-3	8,962	-0.03%
2019/04/18	3	16.63	0	0.00	16.45	3	8,863	0.03%
2019/04/12	0	0.00	10	16.40	16.35	-10	8,782	-0.11%
2019/04/11	0	0.00	10	16.70	16.65	-10	8,701	-0.11%
2019/04/03	0	0.00	1	17.65	17.40	-1	8,414	-0.01%
2019/03/28	0	0.00	10	17.15	17.20	-10	8,115	-0.12%
2019/03/26	10	17.15	0	0.00	17.10	10	8,096	0.12%
2019/03/25	2	17.10	0	0.00	17.05	2	8,034	0.02%
2019/03/21	10	18.35	0	0.00	18.15	10	7,644	0.13%
2019/03/20	0	0.00	3	18.83	18.05	-3	7,508	-0.04%
2019/03/19	0	0.00	80	20.01	18.90	-80	7,176	-1.11%
2019/03/18	11	20.75	0	0.00	20.75	11	6,678	0.16%
2019/03/15	63	20.30	11	20.85	20.85	52	6,362	0.82%
2019/03/14	10	18.80	0	0.00	19.30	10	5,534	0.18%
2019/03/13	10	18.80	1	19.45	18.95	9	5,465	0.16%
2019/03/12	20	18.68	1	19.00	19.00	19	5,169	0.37%
2019/03/11	0	0.00	9	17.52	17.70	-9	4,796	-0.19%
2019/03/07	1	17.25	0	0.00	17.25	1	4,883	0.02%
2019/03/06	1	17.40	0	0.00	17.80	1	4,838	0.02%
2019/02/27	1	17.50	15	17.37	17.45	-14	4,632	-0.30%
2019/02/26	1	17.75	0	0.00	17.80	1	4,707	0.02%
2019/02/21	2	17.10	0	0.00	17.30	2	4,426	0.05%
2019/02/20	5	17.27	1	17.15	17.20	4	4,448	0.09%
2019/02/14	20	17.10	10	17.05	17.15	10	4,070	0.25%
2019/02/13	0	0.00	2	16.15	16.40	-2	3,827	-0.05%
2019/02/12	1	15.90	0	0.00	16.05	1	3,718	0.03%
2019/01/21	0	0.00	1	14.55	14.50	-1	3,611	-0.03%
2019/01/08	1	13.95	0	0.00	14.15	1	3,730	0.03%
2018/12/17	0	0.00	3	15.85	15.80	-3	4,021	-0.07%
2018/12/07	5	16.62	5	16.64	16.60	0	4,121	0.00%
2018/12/03	3	17.50	0	0.00	17.50	3	4,110	0.07%
2018/11/26	2	16.43	8	16.39	16.25	-6	3,718	-0.16%
2018/11/23	71	16.92	5	16.96	16.35	66	3,702	1.78%
2018/10/31	0	0.00	1	15.80	15.75	-1	4,575	-0.02%
2018/10/15	0	0.00	3	17.25	17.25	-3	5,660	-0.05%
2018/10/12	1	16.85	1	16.50	16.90	0	5,626	0.00%
2018/10/11	1	16.80	0	0.00	16.75	1	5,614	0.02%
2018/10/05	0	0.00	6	20.05	19.05	-6	5,455	-0.11%
2018/10/03	0	0.00	2	20.70	20.50	-2	5,380	-0.04%
2018/09/28	0	0.00	1	21.10	21.15	-1	5,687	-0.02%
2018/09/27	15	21.98	0	0.00	21.35	15	5,676	0.26%
2018/09/26	0	0.00	1	21.65	21.40	-1	5,626	-0.02%
2018/09/11	1	20.10	0	0.00	20.50	1	5,845	0.02%
2018/09/10	0	0.00	1	20.70	20.25	-1	5,816	-0.02%
2018/08/30	1	23.25	0	0.00	23.10	1	5,750	0.02%
2018/08/28	2	23.05	0	0.00	23.05	2	5,774	0.03%
2018/08/15	2	21.48	0	0.00	21.40	2	5,392	0.04%
2018/08/10	1	23.75	0	0.00	23.50	1	5,161	0.02%
2018/08/07	1	24.50	0	0.00	24.50	1	5,041	0.02%
2018/08/06	5	27.15	0	0.00	26.75	5	4,767	0.10%
2018/08/03	0	0.00	7	26.71	26.40	-7	4,706	-0.15%
2018/08/01	5	27.53	0	0.00	27.55	5	4,725	0.11%
2018/07/31	6	27.02	0	0.00	26.90	6	4,639	0.13%
2018/07/30	5	27.20	0	0.00	27.60	5	4,313	0.12%
2018/07/26	8	25.00	0	0.00	24.80	8	3,871	0.21%
2018/07/12	2	24.60	0	0.00	24.80	2	4,031	0.05%
2018/07/11	2	24.60	0	0.00	24.60	2	4,045	0.05%
2018/07/10	0	0.00	1	24.70	24.90	-1	4,040	-0.02%
2018/07/09	3	25.02	0	0.00	24.90	3	3,970	0.08%
2018/07/03	0	0.00	5	25.35	25.25	-5	3,992	-0.13%
2018/06/29	2	25.88	0	0.00	26.00	2	3,807	0.05%
2018/06/28	0	0.00	1	25.90	25.80	-1	3,749	-0.03%
2018/06/27	4	26.84	1	26.60	26.40	3	3,717	0.08%
2018/06/13	0	0.00	1	31.60	31.60	-1	3,434	-0.03%
2018/06/11	0	0.00	1	31.55	31.55	-1	3,459	-0.03%
2018/05/14	0	0.00	1	35.05	35.60	-1	4,235	-0.02%
2018/05/11	0	0.00	2	34.58	34.65	-2	4,198	-0.05%
2018/05/10	1	33.40	0	0.00	33.50	1	4,197	0.02%
2018/05/08	0	0.00	5	35.00	35.20	-5	4,133	-0.12%
2018/05/07	7	34.80	1	36.00	34.60	6	4,137	0.15%
2018/05/04	0	0.00	1	35.40	35.30	-1	4,241	-0.02%
2018/05/03	1	35.65	0	0.00	35.70	1	4,286	0.02%
2018/04/30	1	34.60	16	34.90	34.75	-15	4,341	-0.35%
2018/04/25	3	36.62	0	0.00	36.30	3	4,699	0.06%
2018/04/24	13	36.75	0	0.00	37.00	13	4,688	0.28%
2018/04/23	0	0.00	6	36.70	37.30	-6	4,693	-0.13%
2018/04/20	4	36.49	10	37.85	37.20	-6	4,703	-0.13%
2018/04/18	0	0.00	6	34.31	34.50	-6	4,582	-0.13%
2018/04/12	5	35.15	0	0.00	35.50	5	5,264	0.09%
2018/04/11	13	35.57	2	35.65	35.00	11	5,325	0.21%
2018/04/10	3	34.48	1	35.30	35.45	2	5,281	0.04%
2018/03/23	0	0.00	1	32.60	32.85	-1	5,831	-0.02%
2018/03/19	0	0.00	1	36.10	36.00	-1	6,203	-0.02%
2018/03/02	2	37.85	2	37.90	37.65	0	6,967	0.00%
2018/03/01	0	0.00	1	37.30	37.35	-1	6,992	-0.01%
2018/02/26	1	37.00	2	37.35	37.00	-1	6,882	-0.01%
2018/02/06	0	0.00	20	31.00	31.20	-20	7,074	-0.28%
2018/02/01	0	0.00	2	34.33	34.50	-2	7,156	-0.03%
2018/01/30	6	34.35	16	34.35	33.90	-10	7,414	-0.13%
2018/01/22	0	0.00	2	36.00	36.10	-2	7,635	-0.03%
2018/01/19	0	0.00	1	35.70	36.45	-1	7,686	-0.01%
2018/01/18	5	37.90	5	38.00	37.75	0	7,468	0.00%
2018/01/16	11	37.72	6	37.80	37.95	5	7,750	0.06%
2018/01/15	10	37.70	5	37.50	37.70	5	7,944	0.06%
2018/01/12	26	37.25	6	37.00	37.20	20	8,164	0.24%
2018/01/11	6	36.70	6	37.45	36.70	0	8,320	0.00%
2018/01/09	1	37.85	0	0.00	38.00	1	8,291	0.01%