榮創 (3437)-富邦-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
23.55
漲跌
▲0.20
漲幅
+0.86%
成交量
457張
產業
上市光電類股
298人加入追蹤

立即追蹤
本地時間:14:30(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

榮創 (3437)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/11/21	0	0.00	8	23.60	23.35	-8	2,386	-0.34%
2024/11/20	8	23.50	0	0.00	23.30	8	2,385	0.34%
2024/11/13	0	0.00	8	24.20	24.05	-8	2,375	-0.34%
2024/11/12	11	23.89	0	0.00	24.00	11	2,374	0.46%
2024/11/11	0	0.00	8	24.79	24.70	-8	2,366	-0.34%
2024/11/08	10	25.07	10	25.51	24.75	0	2,366	0.00%
2024/11/07	1	25.75	0	0.00	25.75	1	2,359	0.04%
2024/11/06	0	0.00	0.5	25.10	24.95	-0.5	2,358	-0.02%
2024/11/05	1	25.25	0	0.00	25.10	1	2,373	0.04%
2024/11/01	9	24.85	0.2	25.30	25.15	8.8	2,424	0.36%
2024/10/30	0	0.00	1	25.15	25.20	-1	2,430	-0.04%
2024/10/29	0	0.00	8	25.40	25.40	-8	2,432	-0.33%
2024/10/28	1	25.60	2	25.73	25.60	-1	2,427	-0.04%
2024/10/25	4	26.20	0	0.00	25.80	4	2,427	0.16%
2024/10/24	3	26.65	0	0.00	26.30	3	2,439	0.12%
2024/10/22	0.2	27.30	0	0.00	27.20	0.2	2,428	0.01%
2024/10/18	1	27.20	0	0.00	27.20	1	2,462	0.04%
2024/10/17	2	27.58	0	0.00	28.00	2	2,478	0.08%
2024/10/16	2.1	28.31	6	28.83	27.95	-3.9	2,508	-0.16%
2024/10/15	0	0.00	3	27.00	26.60	-3	2,391	-0.13%
2024/10/14	8	27.11	2	27.30	27.25	6	2,455	0.24%
2024/10/11	0	26.95	8	26.94	26.35	-8	2,410	-0.33%
2024/10/09	12	26.18	4	26.85	25.60	8	2,396	0.33%
2024/10/07	5	27.50	9	27.57	27.35	-4	2,396	-0.17%
2024/10/01	1	25.90	0	0.00	25.95	1	2,360	0.04%
2024/09/27	0	0.00	1	26.70	26.55	-1	2,359	-0.04%
2024/09/26	6	26.73	0	0.00	26.35	6	2,353	0.25%
2024/09/25	0	0.00	30	27.65	27.05	-30	2,343	-1.28%
2024/09/24	10	27.45	0	0.00	27.00	10	2,326	0.43%
2024/09/23	1	27.60	1	27.20	27.60	0	2,313	0.00%
2024/09/20	3	27.35	0	0.00	27.30	3	2,306	0.13%
2024/09/19	4.2	27.51	0	0.00	27.30	4.2	2,298	0.18%
2024/09/18	17	27.30	16	27.59	27.55	1	2,266	0.04%
2024/09/16	0	0.00	4	27.35	26.95	-4	2,222	-0.18%
2024/09/13	0	0.00	1	25.50	25.85	-1	2,186	-0.05%
2024/09/12	1	25.70	5	25.38	25.50	-4	2,226	-0.18%
2024/09/09	5	26.68	0	0.00	26.80	5	2,347	0.21%
2024/09/06	42	28.91	50	28.49	27.15	-8	2,312	-0.35%
2024/09/05	4	27.11	9	27.12	27.45	-5	2,039	-0.25%
2024/09/04	3	25.20	0	0.00	25.10	3	1,973	0.15%
2024/09/02	20	27.74	5	28.51	27.65	15	1,939	0.77%
2024/08/30	12	28.20	23	28.30	28.10	-11	1,829	-0.60%
2024/08/29	5	27.09	4	27.26	26.50	1	1,646	0.06%
2024/08/28	0	0.00	8	25.24	25.85	-8	1,582	-0.51%
2024/08/27	2	23.40	0	0.00	23.50	2	1,612	0.12%
2024/08/23	5	23.21	2	23.60	23.80	3	1,628	0.18%
2024/08/22	2	23.60	2	23.70	23.65	0	1,649	0.00%
2024/08/21	2	23.25	4	23.65	23.65	-2	1,662	-0.12%
2024/08/16	1	23.85	0	0.00	23.80	1	1,699	0.06%
2024/08/14	2	23.50	0	0.00	23.55	2	1,708	0.12%
2024/08/12	0.3	23.65	0	0.00	23.60	0.3	1,721	0.02%
2024/08/09	0	0.00	2	23.40	22.90	-2	1,725	-0.12%
2024/08/08	5	22.89	2	23.20	22.80	3	1,724	0.17%
2024/08/07	1	22.65	0	0.00	23.20	1	1,723	0.06%
2024/08/06	22	20.53	0.5	21.30	21.10	21.5	1,718	1.25%
2024/08/05	7	22.06	0	0.00	21.95	7	1,695	0.41%
2024/08/02	21	24.73	0	0.00	24.35	21	1,679	1.25%
2024/07/30	5	24.30	1	25.00	25.35	4	1,683	0.24%
2024/07/29	1	25.65	0	0.00	24.80	1	1,676	0.06%
2024/07/23	3	27.25	0	0.00	26.75	3	1,649	0.18%
2024/07/19	6	28.75	0	0.00	28.30	6	1,619	0.37%
2024/07/18	10	29.80	0	0.00	29.55	10	1,590	0.63%
2024/07/17	0	0.00	1	31.30	30.90	-1	1,548	-0.06%
2024/07/16	0	0.00	4	30.60	29.95	-4	1,450	-0.28%
2024/07/15	0	0.00	6	30.03	29.80	-6	1,420	-0.42%
2024/07/11	2	28.95	4	29.15	28.95	-2	1,329	-0.15%
2024/07/10	0	0.00	1	28.95	28.65	-1	1,319	-0.08%
2024/07/09	8	28.90	0	0.00	28.80	8	1,310	0.61%
2024/07/08	0.5	28.80	0	0.00	28.45	0.5	1,296	0.04%
2024/07/05	1	29.00	2	29.03	28.80	-1	1,319	-0.08%
2024/07/02	3	27.00	0	0.00	27.15	3	1,328	0.23%
2024/06/25	4	27.75	0	0.00	27.90	4	1,424	0.28%
2024/06/24	17	28.25	0	0.00	28.05	17	1,429	1.19%
2024/06/21	5	28.25	0	0.00	28.70	5	1,440	0.35%
2024/06/20	1	28.70	4	28.75	28.75	-3	1,437	-0.21%
2024/06/19	4	29.04	21	28.75	28.05	-17	1,430	-1.19%
2024/06/17	0	0.00	1	28.80	28.50	-1	1,404	-0.07%
2024/06/14	0	0.00	5	29.20	29.20	-5	1,320	-0.38%
2024/06/13	0	0.00	0	27.00	26.55	0	1,275	0.00%
2024/06/12	3	26.60	0	0.00	26.50	3	1,308	0.23%
2024/06/11	4	27.05	3	27.35	26.95	1	1,329	0.08%
2024/06/07	6	27.93	0	0.00	27.55	6	1,376	0.44%
2024/06/06	0	0.00	2	28.28	27.55	-2	1,396	-0.14%
2024/06/05	0	0.00	1	28.05	28.05	-1	1,437	-0.07%
2024/06/04	5	28.46	1	29.70	28.50	4	1,522	0.26%
2024/06/03	8	29.61	10	29.96	29.20	-2	1,572	-0.13%
2024/05/31	0	0.00	4.1	28.41	29.00	-4.1	1,485	-0.28%
2024/05/30	1	26.45	0	0.00	26.40	1	1,508	0.07%
2024/05/28	0	0.00	4.6	27.02	27.40	-4.6	1,691	-0.27%
2024/05/27	1	26.50	0.3	26.35	26.75	0.7	1,726	0.04%
2024/05/24	4	25.65	0	0.00	26.00	4	1,850	0.22%
2024/05/23	2	26.10	0	0.00	25.90	2	1,986	0.10%
2024/05/17	0	0.00	3	26.30	26.20	-3	2,717	-0.11%
2024/05/15	1	26.45	3	26.50	26.20	-2	3,618	-0.06%
2024/05/14	1	26.55	7	26.55	26.50	-6	3,816	-0.16%
2024/05/13	0	0.00	2	26.45	26.40	-2	3,876	-0.05%
2024/05/10	8	26.35	0	0.00	26.45	8	3,945	0.20%
2024/05/09	1	26.95	0	0.00	26.95	1	4,033	0.02%
2024/05/02	4	26.45	0	0.00	27.05	4	4,335	0.09%
2024/04/29	0	0.00	2	27.25	27.10	-2	4,577	-0.04%
2024/04/26	1	27.30	0	0.00	26.75	1	4,720	0.02%
2024/04/24	1	27.20	0	0.00	27.15	1	4,872	0.02%
2024/04/23	0	0.00	0	26.80	26.80	0	4,903	0.00%
2024/04/19	3.1	27.05	0	0.00	26.75	3.1	5,005	0.06%
2024/04/18	1	27.90	0	0.00	27.75	1	5,016	0.02%
2024/04/17	20	27.95	0	0.00	27.75	20	5,104	0.39%
2024/04/16	0	0.00	8	27.25	27.20	-8	5,117	-0.16%
2024/04/12	4	28.50	0	0.00	28.65	4	5,192	0.08%
2024/04/11	3.4	29.14	0	0.00	28.45	3.4	5,206	0.07%
2024/04/09	8	29.79	0	0.00	29.75	8	5,194	0.15%
2024/04/08	0	0.00	2	29.85	29.95	-2	5,201	-0.04%
2024/04/03	5	30.20	0	0.00	30.00	5	5,219	0.10%
2024/04/02	0	0.00	1	30.00	29.80	-1	5,243	-0.02%
2024/03/28	2	30.28	9	30.36	30.85	-7	5,560	-0.13%
2024/03/27	0	0.00	1	29.70	29.55	-1	5,551	-0.02%
2024/03/26	4	29.50	2	30.15	29.35	2	5,569	0.04%
2024/03/25	2	30.10	0	30.65	30.10	2	5,575	0.04%
2024/03/22	0	30.05	0	0.00	30.10	0	5,637	0.00%
2024/03/21	8	29.75	0	0.00	29.95	8	5,682	0.14%
2024/03/20	0	30.10	2	29.95	29.90	-2	5,800	-0.03%
2024/03/19	2	30.35	0	0.00	30.30	2	5,933	0.03%
2024/03/18	0	0.00	8	30.20	30.40	-8	6,095	-0.13%
2024/03/15	2	30.03	0	0.00	29.70	2	6,134	0.03%
2024/03/14	1	29.55	1	29.65	29.55	0	6,148	0.00%
2024/03/13	5	30.10	23	30.08	30.00	-18	6,150	-0.29%
2024/03/12	1	31.10	0	0.00	31.10	1	6,145	0.02%
2024/03/11	3	30.88	3	30.90	30.70	0	6,150	0.00%
2024/03/08	3	31.10	10	32.10	30.60	-7	6,139	-0.11%
2024/03/07	14	32.27	45	32.45	32.15	-31	6,143	-0.50%
2024/03/06	2	33.43	0	0.00	33.90	2	6,146	0.03%
2024/03/05	1	33.70	2	33.90	33.80	-1	6,157	-0.02%
2024/03/04	20	34.76	23	34.93	34.35	-3	6,150	-0.05%
2024/03/01	10	36.36	1	35.65	35.55	9	6,284	0.14%
2024/02/29	0	0.00	6	36.54	37.10	-6	6,565	-0.09%
2024/02/27	3	35.68	13	36.43	36.70	-10	7,096	-0.14%
2024/02/26	13	37.64	13	36.95	37.00	0	7,159	0.00%
2024/02/23	2	37.80	12	37.85	37.40	-10	7,227	-0.14%
2024/02/22	21	37.14	21	37.64	37.60	0	7,141	0.00%
2024/02/21	11	36.36	4	36.38	36.30	7	6,950	0.10%
2024/02/20	45	37.27	26	37.65	36.70	19	6,772	0.28%
2024/02/19	123	38.65	128	38.37	38.65	-5	6,499	-0.08%	大買/大賣/
2024/02/16	0	0.00	8	36.39	36.40	-8	5,683	-0.14%
2024/02/15	0	0.00	2	32.58	33.10	-2	5,586	-0.04%
2024/02/05	6	29.89	0	0.00	30.10	6	5,376	0.11%
2024/02/02	5	29.83	0	30.45	29.80	5	5,317	0.09%
2024/02/01	2	29.70	4	30.00	30.10	-2	5,242	-0.04%
2024/01/31	3	30.10	0	0.00	30.20	3	5,136	0.06%
2024/01/30	14	29.86	5	29.80	29.75	9	5,064	0.18%
2024/01/29	5	29.85	10	28.43	30.05	-5	4,999	-0.10%
2024/01/26	2	28.60	0	0.00	28.50	2	4,899	0.04%
2024/01/25	4	29.05	2	28.80	28.75	2	4,867	0.04%
2024/01/24	23	30.57	6.1	30.62	29.60	17	4,792	0.35%
2024/01/23	3	30.47	9.1	30.43	31.00	-6.1	4,689	-0.13%
2024/01/22	0	0.00	0.2	31.25	30.35	-0.2	4,545	0.00%
2024/01/19	7	29.80	4	30.60	30.40	3	4,407	0.07%
2024/01/18	0	29.40	7.1	30.54	29.80	-7.1	4,365	-0.16%
2024/01/17	0	0.00	5	29.08	29.30	-5	4,292	-0.12%
2024/01/15	10	30.10	18	30.23	30.20	-8	4,211	-0.19%
2024/01/12	1	29.40	2	29.25	28.85	-1	4,133	-0.02%
2024/01/11	10	28.77	0	0.00	29.65	10	4,098	0.24%
2024/01/10	3	27.95	1	28.10	28.15	2	3,999	0.05%
2024/01/09	1	29.00	1	29.25	28.75	0	3,969	0.00%
2024/01/08	6.2	29.81	4	29.00	28.90	2.2	3,933	0.06%
2024/01/05	1	28.50	0	0.00	28.55	1	3,844	0.03%
2024/01/04	0	0.00	1	29.25	29.05	-1	3,813	-0.03%
2024/01/03	12	29.00	4	29.01	28.90	8	3,786	0.21%
2024/01/02	6	29.34	19	29.59	29.25	-13	3,761	-0.35%
2023/12/29	2	29.65	0	0.00	29.60	2	3,735	0.05%
2023/12/28	0	0.00	2	30.43	30.00	-2	3,704	-0.05%
2023/12/27	3	31.30	9	31.43	31.05	-6	3,652	-0.16%
2023/12/26	14	30.49	15	30.46	30.70	-1	3,458	-0.03%
2023/12/25	4	28.53	0	0.00	28.40	4	3,308	0.12%
2023/12/22	9	28.51	0	0.00	28.80	9	3,273	0.27%
2023/12/21	2	28.65	0	0.00	28.40	2	3,234	0.06%
2023/12/20	4	28.88	0	0.00	28.75	4	3,201	0.12%
2023/12/19	6	29.05	6	28.98	28.65	0	3,170	0.00%
2023/12/18	11	30.05	3	30.40	29.95	8	3,090	0.26%
2023/12/15	11	30.36	6	30.99	31.00	5	3,029	0.17%
2023/12/14	7.4	31.06	2.1	31.99	30.00	5.2	2,893	0.18%
2023/12/13	3	31.53	3	31.23	31.50	0	2,731	0.00%
2023/12/12	5	32.15	2	31.70	31.50	3	2,550	0.12%
2023/12/11	4	32.06	0	0.00	32.45	4	2,485	0.16%
2023/12/08	7	30.87	0	0.00	31.20	7	2,431	0.29%
2023/12/07	16.1	31.33	0	0.00	31.05	16.1	2,398	0.67%
2023/12/06	3	32.40	0	0.00	32.55	3	2,345	0.13%
2023/12/05	0.1	31.80	32	32.59	31.90	-31.9	2,301	-1.39%
2023/12/04	0.4	33.14	2	34.20	32.90	-1.6	2,250	-0.07%
2023/12/01	32	31.97	13	32.89	32.85	19	2,145	0.89%
2023/11/30	9	30.31	7	30.57	30.80	2	2,047	0.10%
2023/11/29	13	29.31	22.5	29.28	29.40	-9.5	1,969	-0.48%
2023/11/28	19	28.16	24	28.45	29.00	-5	1,899	-0.26%
2023/11/27	16.2	28.24	8	28.34	28.50	8.2	1,649	0.50%
2023/11/24	30.3	26.76	39	26.38	26.50	-8.7	1,274	-0.68%
2023/11/23	2	25.20	4	25.20	25.20	-2	684	-0.29%
2023/11/22	20	22.60	34	22.85	22.95	-14	480	-2.92%
2023/11/21	1	20.35	2	21.00	21.00	-1	267	-0.37%
2023/11/15	0	0.00	3	19.10	19.10	-3	198	-1.51%
2023/11/14	0	0.00	1	18.70	18.70	-1	191	-0.52%
2023/10/27	0	0.00	5	19.00	18.50	-5	172	-2.91%
2023/10/26	11	18.87	1	18.95	18.15	10	161	6.18%
2023/10/20	1	16.70	0	0.00	16.70	1	116	0.86%
2023/10/11	0	17.40	0	0.00	17.20	0	133	0.00%
2023/10/04	0	17.30	0	0.00	17.20	0	142	0.01%
2023/08/31	0	17.75	0	0.00	17.60	0	153	0.00%
2023/08/29	1	17.20	0	0.00	17.25	1	156	0.64%
2023/08/23	0	0.00	0.2	17.50	17.30	-0.2	166	-0.09%
2023/08/21	0	0.00	0	18.50	17.45	0	168	0.00%
2023/08/10	0.1	17.25	0	0.00	17.00	0.1	167	0.03%
2023/08/09	3	17.50	0	0.00	17.30	3	166	1.80%
2023/08/04	0	17.65	0	0.00	17.70	0	165	0.01%
2023/08/02	5	17.80	0	0.00	17.70	5	168	2.96%
2023/08/01	5.1	18.20	3	18.22	18.00	2.1	167	1.22%
2023/07/31	0	18.10	0	0.00	18.25	0	167	0.00%
2023/07/28	0	18.80	0	0.00	18.10	0	164	0.02%
2023/07/27	0	18.00	0	0.00	17.85	0	165	0.00%
2023/07/26	0.1	17.65	0	0.00	17.50	0.1	163	0.03%
2023/07/25	0	17.75	0	0.00	17.55	0	162	0.02%
2023/07/21	0.1	18.30	0	0.00	18.05	0.1	158	0.04%
2023/07/20	1	18.20	0	0.00	18.20	1	161	0.62%
2023/07/14	0	18.35	0	0.00	18.30	0	165	0.00%
2023/07/13	1	18.35	0	0.00	18.25	1	163	0.61%
2023/07/05	0	0.00	2	19.00	18.75	-2	165	-1.21%
2023/06/26	7	19.00	0	0.00	19.15	7	185	3.77%
2023/06/16	0	0.00	3	19.25	19.20	-3	242	-1.24%
2023/06/13	0	0.00	1	19.45	19.45	-1	244	-0.41%
2023/06/06	2	19.60	0	0.00	19.75	2	261	0.76%
2023/06/02	0	0.00	3	19.60	19.50	-3	277	-1.08%
2023/05/29	1	19.30	0	0.00	19.25	1	285	0.35%
2023/05/15	0	18.45	0	0.00	18.40	0	291	0.01%
2023/05/04	0	0.00	0	19.25	19.00	0	306	0.00%
2023/04/13	0	0.00	1	20.55	20.55	-1	287	-0.35%
2023/03/30	0	0.00	5	20.70	20.65	-5	279	-1.79%
2023/03/29	1	20.55	0	0.00	20.70	1	277	0.36%
2023/03/28	3	20.67	0	0.00	20.30	3	276	1.09%
2023/03/24	5	22.11	6	21.38	21.30	-1	262	-0.38%
2023/03/22	10	20.90	0	0.00	20.85	10	229	4.37%
2023/03/20	0	0.00	1	19.50	19.55	-1	203	-0.49%
2023/03/15	1	19.70	0	0.00	19.50	1	202	0.49%
2023/03/14	1	19.75	0	0.00	19.55	1	204	0.49%
2023/03/13	2	19.30	0	0.00	19.75	2	202	0.99%
2023/03/09	0	0.00	1	20.00	20.05	-1	194	-0.52%
2023/03/07	2	19.95	0	0.00	19.95	2	179	1.12%
2023/03/06	0	0.00	1	19.30	20.20	-1	172	-0.58%
2023/02/24	1	19.05	0	0.00	19.00	1	155	0.64%
2023/02/22	0	0.00	3	18.30	18.35	-3	150	-1.99%
2023/02/13	3	18.15	0	0.00	18.30	3	149	2.01%
2023/02/07	0	18.90	0	0.00	18.60	0	145	0.00%
2023/01/06	0	0.00	2	17.30	17.30	-2	126	-1.58%
2022/11/01	2	16.45	0	0.00	16.40	2	180	1.11%
2022/08/31	0	0.00	1	20.05	19.95	-1	226	-0.44%
2022/08/10	0	21.00	0	0.00	19.55	0	248	0.00%
2022/07/19	0	19.60	0	0.00	19.55	0	319	0.00%
2022/07/06	0	0.00	0.1	18.50	17.70	-0.1	337	-0.03%
2022/06/29	0	0.00	2	19.90	19.85	-2	342	-0.58%
2022/06/27	0	0.00	2	20.28	20.35	-2	353	-0.57%
2022/06/23	2	19.60	0	0.00	19.40	2	364	0.55%
2022/06/13	0	0.00	8	21.56	21.55	-8	401	-1.99%
2022/06/08	0	0.00	1	22.30	22.30	-1	413	-0.24%
2022/06/07	0	0.00	2	22.50	22.30	-2	420	-0.48%
2022/05/27	0	0.00	0.1	21.80	21.80	-0.1	477	-0.02%
2022/05/19	1	21.10	1	21.20	21.30	0	551	0.00%
2022/05/16	0	0.00	1	20.50	20.35	-1	599	-0.17%
2022/05/10	0	0.00	1	20.90	20.75	-1	722	-0.14%
2022/05/09	1	20.10	0	0.00	19.80	1	800	0.12%
2022/05/05	1	20.95	1	21.00	20.90	0	873	0.00%
2022/05/03	1	20.10	0	0.00	20.30	1	967	0.10%
2022/04/27	0	0.00	4	20.00	19.65	-4	1,213	-0.33%
2022/04/26	1	20.80	0	0.00	20.75	1	1,492	0.07%
2022/04/15	1	21.95	0	0.00	21.95	1	2,956	0.03%
2022/04/13	1	22.55	0	0.00	22.75	1	2,967	0.03%
2022/04/12	2	22.15	0	0.00	22.20	2	2,992	0.07%
2022/04/06	5	23.40	0	0.00	23.65	5	2,984	0.17%
2022/04/01	0	24.00	0	0.00	23.80	0	2,989	0.00%
2022/03/25	1	23.85	0	0.00	23.75	1	3,004	0.03%
2022/03/24	0	24.45	0	0.00	24.15	0	3,003	0.00%
2022/03/23	1	24.05	2	24.05	23.90	-1	3,011	-0.03%
2022/03/22	2	23.80	4	24.09	24.00	-2	3,014	-0.07%
2022/03/21	5	23.70	0	0.00	23.05	5	3,026	0.17%
2022/03/11	1	22.95	0	0.00	22.90	1	3,179	0.03%
2022/03/10	1	23.15	4	23.20	23.05	-3	3,186	-0.09%
2022/03/07	0	0.00	10	23.52	23.15	-10	3,183	-0.31%
2022/03/04	2	24.55	0	0.00	24.30	2	3,175	0.06%
2022/03/01	0	0.00	2	25.05	25.05	-2	3,219	-0.06%
2022/02/24	3	24.85	0	0.00	24.35	3	3,344	0.09%
2022/02/22	4	25.50	0	0.00	25.30	4	3,343	0.12%
2022/02/21	0	0.00	1	26.10	26.10	-1	3,331	-0.03%
2022/02/17	2	26.60	0	0.00	26.05	2	3,317	0.06%
2022/02/16	1	27.00	0	0.00	26.60	1	3,298	0.03%
2022/02/15	0	0.00	2	26.60	26.50	-2	3,284	-0.06%
2022/02/14	5	26.55	0	0.00	26.70	5	3,272	0.15%
2022/02/11	4	28.10	0	0.00	27.70	4	3,253	0.12%
2022/02/10	2	28.20	1	28.55	27.95	1	3,229	0.03%
2022/02/09	2	28.18	12	28.28	28.90	-10	3,168	-0.32%
2022/02/08	0	0.00	5	27.50	27.10	-5	3,087	-0.16%
2022/02/07	3	26.50	1	26.30	26.65	2	3,034	0.07%
2022/01/26	7	25.99	9	26.04	26.00	-2	3,022	-0.07%
2022/01/25	0	0.00	1	27.35	27.10	-1	3,001	-0.03%
2022/01/24	3	27.07	1	26.80	26.90	2	2,983	0.07%
2022/01/21	5	28.03	2	28.10	27.60	3	2,937	0.10%
2022/01/20	2	29.18	10	29.11	29.35	-8	2,862	-0.28%
2022/01/19	22	29.32	29	29.40	29.70	-7	2,748	-0.25%
2022/01/18	26	28.61	10	28.84	28.60	16	2,458	0.65%
2022/01/14	8	27.36	7	27.56	27.10	1	2,099	0.05%
2022/01/13	31	29.21	40	29.25	29.00	-9	1,942	-0.46%
2022/01/12	8	28.04	23	27.96	28.05	-15	1,296	-1.16%
2022/01/10	0	0.00	1	25.70	25.65	-1	1,027	-0.10%
2022/01/07	0	0.00	1	25.65	25.00	-1	1,012	-0.10%
2022/01/05	0	0.00	2	26.10	25.70	-2	1,000	-0.20%
2021/12/30	1	25.85	0	0.00	25.70	1	988	0.10%
2021/12/28	1	25.90	0	0.00	25.85	1	1,002	0.10%
2021/12/24	1	25.75	0	0.00	25.75	1	1,005	0.10%
2021/12/22	1	25.30	0	0.00	25.30	1	1,013	0.10%
2021/12/21	1	25.00	0	0.00	25.15	1	1,017	0.10%
2021/12/17	1	25.35	0	0.00	25.50	1	1,022	0.10%
2021/12/14	3	26.13	1	26.25	26.30	2	994	0.20%
2021/12/13	0	0.00	2	26.13	26.20	-2	933	-0.21%
2021/12/09	2	25.25	0	0.00	24.90	2	886	0.23%
2021/12/08	0	0.00	1	25.10	25.20	-1	858	-0.12%
2021/12/01	10	24.45	0	0.00	24.60	10	864	1.16%
2021/11/26	1	23.85	0	0.00	23.75	1	860	0.12%
2021/11/25	1	25.00	0	0.00	24.85	1	839	0.12%
2021/11/23	51	27.93	53	27.33	26.15	-2	793	-0.25%
2021/11/19	1	25.30	0	0.00	25.30	1	706	0.14%
2021/11/02	1	25.75	1	25.85	24.70	0	981	0.00%
2021/10/21	0	0.00	10	23.80	23.80	-10	1,705	-0.59%
2021/10/18	1	23.45	1	23.30	23.30	0	2,412	0.00%
2021/10/07	0	0.00	1	23.05	23.05	-1	2,546	-0.04%
2021/10/04	2	22.55	0	0.00	21.60	2	2,643	0.08%
2021/10/01	0	0.00	1	23.45	23.10	-1	2,659	-0.04%
2021/09/27	0	0.00	2	25.00	25.25	-2	2,743	-0.07%
2021/09/22	2	24.20	0	0.00	24.20	2	2,783	0.07%
2021/09/17	0	0.00	1	24.70	24.90	-1	2,788	-0.04%
2021/09/15	2	24.75	1	24.60	24.55	1	2,810	0.04%
2021/09/13	2	24.80	0	0.00	24.70	2	2,847	0.07%
2021/09/06	1	25.55	0	0.00	25.20	1	2,928	0.03%
2021/09/03	10	26.65	0	0.00	26.50	10	2,929	0.34%
2021/09/02	1	26.55	0	0.00	26.55	1	2,941	0.03%
2021/08/31	1	26.65	2	26.68	26.65	-1	2,953	-0.03%
2021/08/30	6	26.66	0	0.00	26.50	6	2,961	0.20%
2021/08/27	1	26.70	0	0.00	26.45	1	2,977	0.03%
2021/08/23	0	0.00	1	25.45	26.10	-1	3,076	-0.03%
2021/08/20	1	25.30	0.1	25.35	25.00	0.9	3,099	0.03%
2021/08/19	2	25.60	0	0.00	25.20	2	3,166	0.06%
2021/08/17	3	27.17	0	0.00	26.05	3	3,291	0.09%
2021/08/16	0	0.00	10	27.20	27.85	-10	3,289	-0.30%
2021/08/13	3	28.65	2	28.93	28.30	1	3,321	0.03%
2021/08/11	9	27.50	15	27.00	27.00	-6	3,288	-0.18%
2021/08/10	17	27.84	2	28.20	27.60	15	3,312	0.45%
2021/08/09	11	28.89	10	28.75	28.75	1	3,372	0.03%
2021/08/06	4	29.60	1	29.75	29.55	3	3,385	0.09%
2021/08/05	1	30.90	3	30.63	30.40	-2	3,432	-0.06%
2021/08/04	8	31.29	2	30.95	31.00	6	3,473	0.17%
2021/08/03	3	31.60	5	31.75	31.45	-2	3,479	-0.06%
2021/08/02	6	30.86	12	30.81	31.20	-6	3,474	-0.17%
2021/07/30	10	30.33	11	31.04	30.55	-1	3,509	-0.03%
2021/07/29	15	29.63	14	29.85	29.65	1	3,393	0.03%
2021/07/28	3	30.81	14	28.83	29.15	-11	3,351	-0.33%
2021/07/27	37.2	31.92	10.2	31.92	30.80	27	3,330	0.81%
2021/07/26	30.2	32.29	11	33.02	33.35	19.2	3,175	0.60%
2021/07/23	8.1	29.57	18	30.04	30.35	-9.9	2,752	-0.36%
2021/07/22	11	28.30	13	28.18	27.60	-2	2,590	-0.08%
2021/07/21	1	26.00	2	26.25	26.05	-1	2,568	-0.04%
2021/07/20	3	27.82	0	0.00	27.45	3	2,570	0.12%
2021/07/19	1	28.70	0	0.00	28.65	1	2,583	0.04%
2021/07/13	3	29.50	2	29.65	28.60	1	2,877	0.03%
2021/07/12	0	0.00	1	28.80	29.45	-1	2,882	-0.03%
2021/07/09	5	28.71	0	0.00	28.90	5	2,877	0.17%
2021/07/08	2	28.98	1	29.35	29.15	1	3,023	0.03%
2021/07/06	2	29.25	0	0.00	28.45	2	3,432	0.06%
2021/07/01	0	0.00	3	28.15	27.70	-3	3,861	-0.08%
2021/06/30	1	28.45	0	0.00	28.15	1	3,954	0.03%
2021/06/29	3	28.60	0	0.00	28.20	3	4,041	0.07%
2021/06/28	0	0.00	2	28.83	29.00	-2	4,203	-0.05%
2021/06/23	5	28.65	1	28.75	28.65	4	4,473	0.09%
2021/06/18	4	29.30	0	0.00	28.80	4	5,231	0.08%
2021/06/17	0	0.00	3	28.95	29.20	-3	5,540	-0.05%
2021/06/16	1	27.80	0	0.00	27.85	1	5,701	0.02%
2021/06/09	1	29.00	7	28.19	28.25	-6	6,072	-0.10%
2021/06/07	8	28.80	0	0.00	28.70	8	6,182	0.13%
2021/06/04	1	29.50	0	0.00	29.20	1	6,208	0.02%
2021/06/03	1	29.90	1	29.90	29.95	0	6,229	0.00%
2021/06/02	2	30.20	9	29.92	29.60	-7	6,286	-0.11%
2021/06/01	10	30.57	2	30.53	30.35	8	6,315	0.13%
2021/05/31	4	29.88	0	0.00	29.80	4	6,379	0.06%
2021/05/28	1	30.00	3	30.20	30.00	-2	6,954	-0.03%
2021/05/27	2	29.68	0	0.00	29.55	2	7,009	0.03%
2021/05/26	8	30.39	5	30.28	30.65	3	6,959	0.04%
2021/05/25	2	29.45	1	29.35	29.35	1	6,856	0.01%
2021/05/21	2	27.90	0	0.00	28.35	2	6,900	0.03%
2021/05/18	6	27.35	2	26.58	27.80	4	7,051	0.06%
2021/05/17	4	27.69	11	26.44	25.30	-7	7,097	-0.10%
2021/05/13	0	0.00	13	24.50	26.80	-13	7,031	-0.18%
2021/05/12	2	25.15	1	27.60	25.35	1	6,994	0.01%
2021/05/10	10	30.20	1	30.65	30.05	9	6,965	0.13%
2021/05/07	9	30.48	10	31.29	32.15	-1	6,969	-0.01%
2021/05/04	2	29.78	9	30.72	30.30	-7	7,058	-0.10%
2021/05/03	3	33.10	6	32.98	32.20	-3	7,061	-0.04%
2021/04/29	3	35.52	1	35.30	35.15	2	7,090	0.03%
2021/04/28	2	36.00	4	36.15	36.00	-2	7,407	-0.03%
2021/04/27	2	36.50	3	36.88	36.30	-1	8,266	-0.01%
2021/04/26	5	36.62	0	0.00	36.70	5	8,349	0.06%
2021/04/23	0	0.00	7	37.01	36.70	-7	8,415	-0.08%
2021/04/22	11	36.75	1	38.50	36.25	10	8,518	0.12%
2021/04/21	4	38.90	7	38.85	37.95	-3	8,609	-0.03%
2021/04/20	18	39.01	7	38.31	39.00	11	8,611	0.13%
2021/04/19	5	37.28	4	37.01	37.50	1	8,616	0.01%
2021/04/16	10	36.29	3	36.20	36.50	7	8,716	0.08%
2021/04/15	0	0.00	5	36.40	36.45	-5	8,890	-0.06%
2021/04/14	10	36.13	4.1	36.39	36.00	6	9,145	0.07%
2021/04/13	22	39.61	66	39.12	38.25	-44	9,959	-0.44%
2021/04/12	20	40.86	3	40.78	40.75	17	10,483	0.16%
2021/04/09	18	40.41	24	40.04	39.55	-6	10,547	-0.06%
2021/04/08	30.1	40.67	14	41.34	40.70	16.1	10,828	0.15%
2021/04/07	30	39.35	7	39.12	39.25	23	10,782	0.21%
2021/04/06	11	38.41	5	39.33	38.85	6	10,722	0.06%
2021/04/01	4	38.29	5	38.19	38.10	-1	10,711	-0.01%
2021/03/31	28	39.03	4	38.50	38.50	24	10,670	0.22%
2021/03/30	0	0.00	1	38.05	39.70	-1	10,534	-0.01%
2021/03/29	7	37.87	18	37.85	37.95	-11	10,665	-0.10%
2021/03/26	2	37.50	1	37.40	37.30	1	10,599	0.01%
2021/03/25	6	38.23	0	0.00	37.50	6	10,552	0.06%
2021/03/24	3.1	37.69	67	37.61	38.40	-63.9	10,424	-0.61%
2021/03/23	24	37.06	9	38.13	37.40	15	10,207	0.15%
2021/03/22	26	37.41	23	37.59	38.00	3	9,807	0.03%
2021/03/19	77	35.95	17	36.14	35.50	60	9,506	0.63%
2021/03/18	0	0.00	1.1	34.99	35.35	-1.1	9,356	-0.01%
2021/03/17	10	34.60	16	34.54	35.05	-6	9,348	-0.06%
2021/03/16	1	34.25	9	33.85	33.95	-8	9,244	-0.09%
2021/03/15	2	34.15	1	34.60	34.30	1	9,352	0.01%
2021/03/12	9	33.85	0	0.00	34.00	9	9,395	0.10%
2021/03/11	0	0.00	1	32.95	33.35	-1	9,664	-0.01%
2021/03/10	1	32.40	3	32.15	31.90	-2	9,709	-0.02%
2021/03/09	0	0.00	1	32.20	31.90	-1	9,985	-0.01%
2021/03/08	5	32.64	0	0.00	32.15	5	10,054	0.05%
2021/03/05	5	33.00	10	33.32	33.05	-5	10,030	-0.05%
2021/03/04	2	33.78	0.2	33.40	33.25	1.8	9,990	0.02%
2021/03/03	193.2	35.70	203	35.41	33.80	-9.8	9,932	-0.10%	大買/大賣/
2021/03/02	9	33.14	10	33.30	33.20	-1	9,330	-0.01%
2021/02/26	1	32.40	1	32.15	32.15	0	9,270	0.00%
2021/02/25	5	32.20	0	0.00	32.35	5	9,266	0.05%
2021/02/24	2	32.60	1	32.35	32.30	1	9,267	0.01%
2021/02/23	2	33.15	1	33.15	33.15	1	9,221	0.01%
2021/02/22	1	33.05	3	33.05	33.35	-2	9,263	-0.02%
2021/02/19	3	32.43	0	0.00	32.90	3	9,228	0.03%
2021/02/18	10	32.10	12	32.28	31.65	-2	9,255	-0.02%
2021/02/17	7	31.17	14	31.21	31.75	-7	9,193	-0.08%
2021/02/05	6	28.98	3	28.85	28.90	3	9,105	0.03%
2021/02/03	13	30.35	18	29.95	29.70	-5	9,071	-0.06%
2021/02/02	8	30.19	1	29.95	30.00	7	9,048	0.08%
2021/02/01	4	29.64	3	30.25	29.80	1	9,021	0.01%
2021/01/29	23	30.43	21	30.10	30.05	2	8,955	0.02%
2021/01/28	5.1	31.17	8	30.88	30.65	-2.9	8,884	-0.03%
2021/01/27	1	32.70	3	32.45	31.75	-2	8,832	-0.02%
2021/01/26	13	33.75	10	32.58	32.25	3	8,758	0.03%
2021/01/25	3	33.23	0	0.00	33.75	3	8,684	0.03%
2021/01/22	1	33.65	6	33.54	34.20	-5	8,620	-0.06%
2021/01/21	13	34.61	209	35.20	34.50	-196	8,514	-2.30%	大賣/鉅額交易
2021/01/20	291	35.83	107.1	35.86	34.90	183.9	8,177	2.25%	大買/大賣/鉅額交易
2021/01/19	10	34.14	9	33.89	33.50	1	7,286	0.01%
2021/01/18	16	33.61	15	33.37	34.00	1	7,174	0.01%
2021/01/15	4	33.44	9	33.59	33.30	-5	7,074	-0.07%
2021/01/14	12	34.49	14	35.00	34.60	-2	6,950	-0.03%
2021/01/13	14	34.21	12	33.87	33.95	2	6,807	0.03%
2021/01/12	6	33.93	9	33.46	34.15	-3	6,718	-0.04%
2021/01/11	9	34.97	2	34.43	34.40	7	6,629	0.11%
2021/01/08	26	33.08	32	33.86	34.10	-6	6,490	-0.09%
2021/01/07	55	35.81	51	35.48	35.75	4	6,368	0.06%
2021/01/06	73	36.52	126	36.16	35.15	-53	6,077	-0.87%	大賣/
2021/01/05	46	36.06	48	36.39	36.60	-2	5,120	-0.04%
2021/01/04	22	32.22	6	32.98	33.30	16	4,439	0.36%
2020/12/31	255	29.75	220	30.06	30.30	35	4,107	0.85%	大買/大賣/
2020/12/30	3	27.55	24	27.14	27.55	-21	3,704	-0.57%
2020/12/29	0	0.00	8	25.82	25.70	-8	3,486	-0.23%
2020/12/25	4	25.40	0	0.00	25.50	4	3,339	0.12%
2020/12/24	9	24.91	24	25.03	25.25	-15	3,294	-0.46%
2020/12/23	25	26.01	10	25.86	25.10	15	3,271	0.46%
2020/12/22	3	24.47	0	0.00	23.75	3	3,083	0.10%
2020/12/18	2	24.68	0	0.00	24.45	2	3,153	0.06%
2020/12/17	1	25.55	1	25.45	25.10	0	3,241	0.00%
2020/12/16	0	0.00	3	25.10	25.00	-3	3,350	-0.09%
2020/12/15	3	24.62	1	24.80	24.80	2	3,867	0.05%
2020/12/11	3	25.27	0	0.00	25.00	3	4,176	0.07%
2020/12/10	17	26.31	12	26.53	26.00	5	4,158	0.12%
2020/12/09	20	27.10	5	26.96	26.80	15	4,104	0.37%
2020/12/08	5	26.26	2	26.38	26.20	3	3,966	0.08%
2020/12/07	10	26.79	18	26.44	26.75	-8	3,864	-0.21%
2020/12/04	0	0.00	1	25.10	25.10	-1	3,584	-0.03%
2020/12/03	9	25.61	4	25.69	24.20	5	3,496	0.14%
2020/12/02	1	25.55	14	25.89	26.05	-13	3,213	-0.40%
2020/12/01	0	0.00	4	23.35	23.70	-4	3,166	-0.13%
2020/11/30	2	23.05	0	0.00	23.00	2	3,194	0.06%
2020/11/26	2	23.03	2	22.85	22.85	0	3,394	0.00%
2020/11/25	0	0.00	2	22.68	22.65	-2	3,438	-0.06%
2020/11/24	2	22.43	3	22.90	22.30	-1	3,558	-0.03%
2020/11/23	4	22.80	3	22.65	22.75	1	3,576	0.03%
2020/11/20	7	22.81	0	0.00	22.85	7	3,637	0.19%
2020/11/19	12	23.11	0.1	23.50	23.15	11.9	3,775	0.32%
2020/11/18	1	22.85	0	0.00	22.65	1	3,754	0.03%
2020/11/17	4	22.59	5	23.02	22.65	-1	3,736	-0.03%
2020/11/13	1	21.25	0	0.00	21.25	1	3,710	0.03%
2020/11/12	1	21.30	2	21.50	21.20	-1	3,715	-0.03%
2020/11/11	0	0.00	2	21.13	20.95	-2	3,732	-0.05%
2020/11/10	1	20.90	1	21.45	21.10	0	3,739	0.00%
2020/11/09	0.1	21.20	0	0.00	21.20	0.1	3,825	0.00%
2020/11/06	1	21.10	0	0.00	21.05	1	3,834	0.03%
2020/11/05	0	0.00	1	21.15	21.30	-1	3,860	-0.03%
2020/11/04	0	0.00	1	21.60	21.10	-1	3,898	-0.03%
2020/11/03	3	21.18	0	0.00	21.00	3	3,909	0.08%
2020/10/30	0	0.00	2	20.70	20.55	-2	4,048	-0.05%
2020/10/29	1	21.05	0	0.00	21.05	1	4,062	0.02%
2020/10/28	0	0.00	3	21.93	21.40	-3	4,100	-0.07%
2020/10/27	3	21.77	0	0.00	21.60	3	4,206	0.07%
2020/10/26	1	22.10	0	0.00	22.10	1	4,279	0.02%
2020/10/22	3	22.20	0	0.00	22.20	3	4,500	0.07%
2020/10/21	0.1	22.55	0	0.00	22.55	0.1	4,527	0.00%
2020/10/15	0	0.00	2	22.98	23.40	-2	4,630	-0.04%
2020/10/13	4	22.58	0	0.00	22.35	4	4,775	0.08%
2020/10/12	0	0.00	4	21.85	21.70	-4	4,866	-0.08%
2020/10/08	6	22.46	0	0.00	22.20	6	5,008	0.12%
2020/10/07	0	0.00	1	22.45	22.45	-1	5,290	-0.02%
2020/10/06	1	22.30	0	0.00	22.60	1	5,474	0.02%
2020/10/05	0	0.00	1	21.95	22.20	-1	5,757	-0.02%
2020/09/30	1	21.95	0	0.00	21.95	1	6,014	0.02%
2020/09/28	1	21.25	0	0.00	21.65	1	6,214	0.02%
2020/09/25	3	21.75	4	21.21	21.25	-1	6,230	-0.02%
2020/09/24	10	22.38	0	0.00	21.80	10	6,161	0.16%
2020/09/22	1	23.20	120	23.52	23.35	-119	6,054	-1.97%	大賣/鉅額交易
2020/09/21	1	24.50	21	24.30	24.25	-20	5,939	-0.34%
2020/09/18	97	26.26	85	25.97	25.45	12	5,816	0.21%
2020/09/17	227	25.98	107	26.68	26.70	120	5,282	2.27%	大買/大賣/鉅額交易
2020/09/16	30	25.05	1	25.30	24.30	29	5,000	0.58%
2020/09/15	1	24.35	3	24.53	24.55	-2	4,915	-0.04%
2020/09/14	0	0.00	3	22.97	23.65	-3	4,934	-0.06%
2020/09/10	1	24.05	0	0.00	23.35	1	5,021	0.02%
2020/09/09	1	23.55	0	0.00	23.65	1	5,002	0.02%
2020/09/08	4	23.63	1	23.60	23.95	3	4,961	0.06%
2020/09/07	2	24.00	0	0.00	23.35	2	4,956	0.04%
2020/09/03	1	24.20	1	24.75	23.90	0	4,935	0.00%
2020/09/02	0	0.00	2	24.75	24.85	-2	4,867	-0.04%
2020/09/01	0	0.00	5	25.18	25.40	-5	4,803	-0.10%
2020/08/31	2	25.25	5	25.00	24.00	-3	4,639	-0.06%
2020/08/28	35	24.51	40	24.33	24.25	-5	4,590	-0.11%
2020/08/27	1	23.70	7	23.64	23.15	-6	4,497	-0.13%
2020/08/26	1	23.80	3	24.02	23.50	-2	4,495	-0.04%
2020/08/25	9	23.72	12	23.54	23.85	-3	4,423	-0.07%
2020/08/24	2	21.95	0	0.00	22.45	2	4,259	0.05%
2020/08/21	0	0.00	3	20.50	21.10	-3	4,213	-0.07%
2020/08/20	3	20.00	4	20.94	20.20	-1	4,204	-0.02%
2020/08/19	5	21.59	0	0.00	21.90	5	4,144	0.12%
2020/08/18	0	0.00	2	21.90	21.75	-2	4,135	-0.05%
2020/08/17	2	22.15	0	0.00	22.10	2	4,170	0.05%
2020/08/13	1	21.90	5	21.75	21.70	-4	4,371	-0.09%
2020/08/12	1	22.55	0	0.00	22.65	1	4,300	0.02%
2020/08/11	3	22.33	20	22.05	22.00	-17	4,325	-0.39%
2020/08/10	0	0.00	2	22.90	22.55	-2	4,337	-0.05%
2020/08/07	4	23.48	0	0.00	23.15	4	4,345	0.09%
2020/08/06	5	23.80	0	0.00	23.50	5	4,365	0.11%
2020/08/05	8	24.08	5	24.31	24.30	3	4,361	0.07%
2020/08/03	4	23.91	5	23.62	23.55	-1	4,417	-0.02%
2020/07/31	20	23.86	10	23.73	23.55	10	4,445	0.22%
2020/07/30	13	23.17	1	23.10	22.90	12	4,345	0.28%
2020/07/29	1	22.85	1	21.80	22.85	0	4,278	0.00%
2020/07/28	3	22.68	2	22.00	22.00	1	4,222	0.02%
2020/07/27	0	0.00	3	21.63	21.20	-3	4,116	-0.07%
2020/07/24	9.1	22.73	6	22.34	22.00	3.1	4,109	0.08%
2020/07/23	0	0.00	1	22.95	22.85	-1	4,068	-0.02%
2020/07/22	3	22.95	0	0.00	22.80	3	4,090	0.07%
2020/07/21	0	0.00	1	22.65	23.15	-1	4,071	-0.02%
2020/07/20	2	22.70	0	0.00	22.50	2	4,100	0.05%
2020/07/17	19	23.64	25.1	23.71	23.30	-6.1	4,118	-0.15%
2020/07/16	1	22.80	33	22.83	22.65	-32	3,961	-0.81%
2020/07/15	3	24.17	22	24.73	23.70	-19	3,877	-0.49%
2020/07/14	53	25.15	16	25.22	25.10	37	3,753	0.99%
2020/07/13	5	23.05	6	23.85	24.90	-1	3,474	-0.03%
2020/07/10	45	22.89	30	22.73	22.65	15	3,294	0.46%
2020/07/09	12	21.95	64	22.40	22.40	-52	3,000	-1.73%
2020/07/08	72	20.40	18	20.28	20.40	54	2,744	1.97%
2020/07/07	1	18.65	3	18.58	18.55	-2	2,591	-0.08%
2020/07/06	0	0.00	1	18.60	18.45	-1	2,568	-0.04%
2020/07/03	0	0.00	2	18.25	18.20	-2	2,542	-0.08%
2020/07/01	1	18.30	0	0.00	18.05	1	2,536	0.04%
2020/06/22	1	18.15	0.1	19.00	18.05	0.9	2,502	0.04%
2020/06/19	10	18.51	9	18.38	18.00	1	2,495	0.04%
2020/06/18	3	18.70	11	18.84	19.10	-8	2,401	-0.33%
2020/06/17	2	18.15	3	17.70	17.70	-1	2,290	-0.04%
2020/06/12	3	17.07	0	0.00	17.20	3	2,297	0.13%
2020/06/11	0	0.00	17	17.86	17.10	-17	2,294	-0.74%
2020/06/09	1	18.15	11	18.20	18.20	-10	2,287	-0.44%
2020/06/05	1	18.80	0	0.00	18.55	1	2,287	0.04%
2020/06/04	1	18.75	74	18.51	18.45	-73	2,277	-3.21%
2020/06/03	0	0.00	1	19.00	18.50	-1	2,271	-0.04%
2020/06/02	8	18.38	0	0.00	18.75	8	2,223	0.36%
2020/06/01	0	0.00	10	18.05	18.60	-10	2,190	-0.46%
2020/05/29	2	17.88	0	0.00	17.70	2	2,171	0.09%
2020/05/27	2	18.20	1	18.30	18.05	1	2,156	0.05%
2020/05/25	1	18.15	0	0.00	18.40	1	2,133	0.05%
2020/05/22	0	0.00	1	18.60	18.40	-1	2,110	-0.05%
2020/05/21	73	19.43	6	19.08	19.05	67	2,083	3.22%
2020/05/20	20	19.50	17	19.77	19.15	3	2,005	0.15%
2020/05/15	5	18.09	0	0.00	18.15	5	1,762	0.28%
2020/05/14	0	0.00	3	19.10	17.95	-3	1,719	-0.17%
2020/05/13	2	19.00	3	19.25	19.15	-1	1,673	-0.06%
2020/05/12	14	18.74	2	19.13	19.20	12	1,630	0.74%
2020/05/11	4	19.06	71	18.80	18.90	-67	1,574	-4.26%
2020/05/08	2	19.03	15	19.01	18.90	-13	1,507	-0.86%
2020/05/07	28	18.01	15.1	18.11	18.10	12.9	1,399	0.92%
2020/05/05	0	0.00	0.1	18.90	17.30	-0.1	1,320	-0.01%
2020/04/30	7	17.14	2	17.20	17.10	5	1,318	0.38%
2020/04/28	2	16.45	2	16.15	16.40	0	1,259	0.00%
2020/04/24	50	16.10	153	15.83	15.95	-103	1,243	-8.28%	大賣/鉅額交易
2020/04/23	19	15.68	4	15.90	16.00	15	1,209	1.24%
2020/04/22	108	15.94	6	15.82	15.45	102	1,146	8.90%	大買/鉅額交易
2020/04/21	2	14.60	0	0.00	14.55	2	1,059	0.19%
2020/04/20	2	15.10	0	0.00	15.20	2	1,048	0.19%
2020/04/17	0	0.00	20	14.73	14.55	-20	1,053	-1.90%
2020/04/16	21	14.06	1	14.05	14.40	20	1,026	1.95%
2020/04/13	5	13.15	5	13.18	13.15	0	1,023	0.00%
2020/04/09	2	13.00	0	0.00	12.70	2	1,021	0.20%
2020/04/07	0	0.00	5	12.05	11.90	-5	1,008	-0.50%
2020/04/06	5	11.60	1	11.35	11.70	4	1,023	0.39%
2020/03/20	3	10.25	0	0.00	10.75	3	1,398	0.21%
2020/03/19	0	0.00	53	9.82	9.81	-53	1,406	-3.77%
2020/03/13	3	12.77	3	12.78	13.00	0	1,577	0.00%
2020/03/12	1	14.05	0	0.00	13.90	1	1,572	0.06%
2020/03/09	1	15.25	0	0.00	15.30	1	1,782	0.06%
2020/03/06	1	16.10	0	0.00	16.10	1	1,790	0.06%
2020/03/05	1	16.15	0	0.00	16.10	1	1,805	0.06%
2020/03/04	1	15.55	0	0.00	15.75	1	1,826	0.05%
2020/02/27	1	15.55	0	0.00	15.40	1	1,951	0.05%
2020/02/25	0	0.00	4	16.25	16.25	-4	2,113	-0.19%
2020/02/24	1	16.45	0	0.00	16.40	1	2,183	0.05%
2020/02/20	0	0.00	10	16.60	16.50	-10	2,191	-0.46%
2020/02/19	10	16.80	0	0.00	16.80	10	2,226	0.45%
2020/02/13	0	0.00	15	17.08	17.00	-15	2,300	-0.65%
2020/02/12	15	17.12	0	0.00	17.25	15	2,299	0.65%
2020/02/10	2	16.80	0	0.00	16.80	2	2,297	0.09%
2020/02/07	10	17.18	10	17.36	17.00	0	2,294	0.00%
2020/02/06	0	0.00	5	17.45	17.50	-5	2,290	-0.22%
2020/02/05	20	17.34	16	17.35	17.20	4	2,284	0.18%
2020/02/03	8	16.33	0	0.00	16.55	8	2,250	0.36%
2020/01/31	5	16.85	0	0.00	17.05	5	2,255	0.22%
2020/01/30	2	17.08	0	0.00	16.90	2	2,260	0.09%
2020/01/20	17	18.67	2	18.55	18.70	15	2,236	0.67%
2020/01/17	17	18.41	3	18.45	18.40	14	2,222	0.63%
2020/01/16	0	0.00	1	18.40	18.35	-1	2,310	-0.04%
2020/01/14	0	0.00	0.3	18.20	18.20	-0.3	2,438	-0.01%
2020/01/13	10	17.54	1	17.95	18.20	9	2,417	0.37%
2020/01/07	2	16.95	0	0.00	17.15	2	2,353	0.08%
2020/01/03	2	17.93	0	0.00	17.65	2	2,333	0.09%
2019/12/30	1	18.15	7	18.30	18.10	-6	2,286	-0.26%
2019/12/27	22	18.56	27	18.46	18.40	-5	2,261	-0.22%
2019/12/26	42	19.16	46	19.22	18.50	-4	2,225	-0.18%
2019/12/25	0	0.00	2	18.60	18.50	-2	1,978	-0.10%
2019/12/23	0	0.00	10	17.85	17.90	-10	1,947	-0.51%
2019/12/20	1	17.95	0	0.00	18.00	1	1,942	0.05%
2019/12/19	0	0.00	2	18.00	18.05	-2	1,933	-0.10%
2019/12/18	0	0.00	1	18.15	18.10	-1	1,928	-0.05%
2019/12/17	11	18.41	0	0.00	18.40	11	1,920	0.57%
2019/12/13	6	17.90	0	0.00	17.90	6	1,867	0.32%
2019/12/12	4	18.41	5	18.87	18.30	-1	1,827	-0.05%
2019/12/11	4	18.51	5	18.73	18.60	-1	1,703	-0.06%
2019/12/10	5	18.10	0	0.00	18.40	5	1,655	0.30%
2019/12/09	5	18.10	0.1	18.30	18.20	4.9	1,623	0.30%
2019/12/06	6	18.34	15	18.37	18.20	-9	1,579	-0.57%
2019/12/04	0	0.00	2	17.70	17.40	-2	1,385	-0.14%
2019/12/03	0	0.00	2	17.05	17.10	-2	1,325	-0.15%
2019/12/02	10	16.75	11	16.58	16.65	-1	1,311	-0.08%
2019/11/29	0	0.00	2	17.18	16.95	-2	1,292	-0.15%
2019/11/28	1	17.70	0	0.00	17.20	1	1,295	0.08%
2019/11/27	0	0.00	2	17.25	17.50	-2	1,222	-0.16%
2019/11/26	4	17.00	0	0.00	17.00	4	1,185	0.34%
2019/11/25	7	17.51	3	17.80	17.35	4	1,162	0.34%
2019/11/22	3	17.00	4	17.34	17.60	-1	1,119	-0.09%
2019/11/21	94	17.10	98	17.17	17.15	-4	985	-0.41%
2019/11/20	0	0.00	1	16.20	16.25	-1	906	-0.11%
2019/11/19	0	0.00	10	16.15	16.05	-10	892	-1.12%
2019/11/18	0	0.00	3	16.30	16.25	-3	875	-0.34%
2019/11/14	10	16.07	6	15.97	15.95	4	834	0.48%
2019/11/13	2	15.15	0	0.00	15.20	2	764	0.26%
2019/11/11	1	14.85	2	14.90	14.75	-1	759	-0.13%
2019/11/01	0	0.00	4	15.70	15.50	-4	739	-0.54%
2019/10/30	12	15.93	2	15.75	15.70	10	741	1.35%
2019/10/29	2	15.95	2	15.70	15.45	0	720	0.00%
2019/10/28	5	15.80	10	15.65	15.75	-5	711	-0.70%
2019/10/25	10	15.90	22	15.85	15.80	-12	699	-1.72%
2019/10/24	4	16.33	3	16.35	16.10	1	687	0.15%
2019/10/23	0	0.00	9	16.16	16.20	-9	590	-1.52%
2019/10/17	2	14.60	0	0.00	14.70	2	503	0.40%
2019/10/14	2	14.80	0	0.00	14.75	2	507	0.39%
2019/10/09	0	0.00	2	14.75	14.75	-2	516	-0.39%
2019/10/08	5	14.90	0	0.00	14.90	5	561	0.89%
2019/10/04	1	15.15	0	0.00	15.15	1	566	0.18%
2019/10/01	2	15.65	5	15.63	15.45	-3	593	-0.51%
2019/09/27	3	14.83	0	0.00	14.85	3	574	0.52%
2019/09/26	4	15.33	0	0.00	15.25	4	620	0.65%
2019/09/18	3	15.65	0	0.00	15.60	3	614	0.49%
2019/09/03	0	0.00	2	16.05	15.95	-2	668	-0.30%
2019/09/02	1	16.00	2	16.15	16.20	-1	664	-0.15%
2019/08/21	0	0.00	3	15.47	15.55	-3	643	-0.47%
2019/08/19	0	0.00	1	15.30	15.25	-1	634	-0.16%
2019/08/16	5	14.70	0	0.00	14.70	5	639	0.78%
2019/08/14	1	14.70	2	14.65	14.55	-1	649	-0.15%
2019/08/08	2	14.55	0	0.00	14.60	2	724	0.28%
2019/08/06	1	14.00	2	14.00	14.50	-1	756	-0.13%
2019/08/05	1	14.75	0	0.00	14.45	1	768	0.13%
2019/08/02	3	15.03	5	15.10	15.00	-2	783	-0.26%
2019/08/01	0	0.00	1	15.70	15.55	-1	806	-0.12%
2019/07/30	8	15.89	0	0.00	15.80	8	820	0.97%
2019/07/26	3	16.02	1	15.95	15.95	2	844	0.24%
2019/07/23	0	0.00	2	15.95	16.00	-2	1,007	-0.20%
2019/07/22	4	16.40	2	16.25	16.10	2	1,008	0.20%
2019/07/11	0	0.00	1	15.40	15.45	-1	1,039	-0.10%
2019/07/08	0	0.00	1	16.00	15.60	-1	1,192	-0.08%
2019/07/05	0	0.00	1	15.40	15.35	-1	1,198	-0.08%
2019/07/04	0	0.00	1	15.45	15.50	-1	1,210	-0.08%
2019/07/03	2	15.65	5	15.61	15.40	-3	1,224	-0.25%
2019/06/28	2	14.75	0	0.00	14.75	2	1,272	0.16%
2019/06/27	1	14.75	0	0.00	14.80	1	1,306	0.08%
2019/06/19	2	14.50	0	0.00	14.50	2	1,330	0.15%
2019/06/18	1	14.30	0	0.00	14.20	1	1,339	0.07%
2019/06/14	1	14.70	0	0.00	14.55	1	1,364	0.07%
2019/06/04	1	13.85	0	0.00	13.85	1	1,750	0.06%
2019/05/31	0	0.00	1	14.10	14.10	-1	2,113	-0.05%
2019/05/30	1	13.70	0	0.00	13.80	1	2,110	0.05%
2019/05/29	1	13.45	0	0.00	13.65	1	2,112	0.05%
2019/05/28	1	13.55	0	0.00	13.55	1	2,121	0.05%
2019/05/21	1	13.90	0	0.00	14.05	1	2,166	0.05%
2019/05/17	2	14.00	1	14.30	14.00	1	2,185	0.05%
2019/05/16	1	15.40	0	0.00	14.85	1	2,138	0.05%
2019/05/15	3	15.50	3	15.30	15.35	0	2,156	0.00%
2019/05/14	1	15.00	0	0.00	15.10	1	2,154	0.05%
2019/05/13	2	15.23	0	0.00	15.25	2	2,135	0.09%
2019/05/10	3	15.82	4	16.30	15.70	-1	2,126	-0.05%
2019/05/09	1	16.25	2	16.30	16.25	-1	2,108	-0.05%
2019/05/08	0	0.00	6	17.07	17.00	-6	2,082	-0.29%
2019/05/07	0	0.00	1	17.30	17.25	-1	2,071	-0.05%
2019/05/03	7	17.90	0	0.00	17.75	7	2,057	0.34%
2019/05/02	6	17.98	0	0.00	18.20	6	2,042	0.29%
2019/04/30	2	17.60	0	0.00	17.75	2	2,054	0.10%
2019/04/29	3	18.17	3	17.75	17.40	0	2,041	0.00%
2019/04/26	4	17.03	12	17.19	17.30	-8	1,905	-0.42%
2019/04/24	10	17.60	0	0.00	17.30	10	1,938	0.52%
2019/04/22	4	17.86	0	0.00	17.75	4	1,921	0.21%
2019/04/17	8	17.89	9	18.02	17.90	-1	1,856	-0.05%
2019/04/16	12	18.18	10	18.45	18.05	2	1,810	0.11%
2019/04/12	0	0.00	1	16.80	16.80	-1	1,671	-0.06%
2019/04/11	53	16.85	0	0.00	16.85	53	1,673	3.17%
2019/04/09	2	17.88	0	0.00	17.55	2	1,636	0.12%
2019/04/08	2	17.78	1	18.20	17.75	1	1,639	0.06%
2019/03/28	1	17.10	10	17.25	17.15	-9	1,525	-0.59%
2019/03/27	10	17.30	0	0.00	17.20	10	1,525	0.66%
2019/03/25	2	17.25	0	0.00	17.10	2	1,517	0.13%
2019/03/22	3	17.80	1	17.80	17.75	2	1,499	0.13%
2019/03/21	1	18.15	0	0.00	18.05	1	1,491	0.07%
2019/03/20	0	0.00	10	17.91	17.95	-10	1,492	-0.67%
2019/03/19	10	17.80	0	0.00	18.25	10	1,502	0.67%
2019/03/18	1	18.10	2	17.80	17.80	-1	1,494	-0.07%
2019/03/15	1	18.20	7	18.18	18.20	-6	1,508	-0.40%
2019/03/14	1	18.25	2	18.10	18.05	-1	1,503	-0.07%
2019/03/13	12	18.92	6	19.39	18.40	6	1,504	0.40%
2019/03/12	1	18.50	6	18.78	18.75	-5	1,421	-0.35%
2019/03/11	6	18.71	10	19.00	18.85	-4	1,555	-0.26%
2019/03/08	13	18.73	14	18.37	19.10	-1	1,537	-0.07%
2019/03/07	32	18.09	29	18.94	18.25	3	1,472	0.20%
2019/03/06	2	17.35	1	17.35	17.25	1	1,147	0.09%
2019/03/05	1	17.00	0	0.00	17.05	1	1,137	0.09%
2019/03/04	5	17.10	0	0.00	17.00	5	1,137	0.44%
2019/02/27	2	17.15	2	17.15	17.05	0	1,133	0.00%
2019/02/26	5	17.30	0	0.00	17.40	5	1,125	0.44%
2019/02/25	0	0.00	3	17.05	17.10	-3	1,106	-0.27%
2019/02/22	10	17.40	0	0.00	17.05	10	1,101	0.91%
2019/02/21	0	0.00	2	17.10	17.15	-2	1,094	-0.18%
2019/02/19	0	0.00	1	17.20	17.10	-1	1,193	-0.08%
2019/02/18	1	17.05	1	17.30	17.10	0	1,195	0.00%
2019/02/15	3	16.80	0	0.00	16.60	3	1,167	0.26%
2019/02/14	0	0.00	2	16.83	16.70	-2	1,163	-0.17%
2019/02/13	0	0.00	5	16.44	16.45	-5	1,141	-0.44%
2019/01/30	1	16.00	0	0.00	16.00	1	1,162	0.09%
2019/01/29	2	16.00	0	0.00	16.05	2	1,165	0.17%
2019/01/28	0	0.00	2	16.30	16.30	-2	1,170	-0.17%
2019/01/25	0	0.00	5	16.17	16.15	-5	1,185	-0.42%
2019/01/24	0	0.00	1	16.45	16.05	-1	1,185	-0.08%
2019/01/22	6	16.38	0	0.00	16.25	6	1,179	0.51%
2019/01/17	2	16.10	1	16.15	16.10	1	1,151	0.09%
2019/01/16	3	16.60	2	16.70	16.55	1	1,146	0.09%
2019/01/10	1	16.00	0	0.00	15.90	1	1,118	0.09%
2019/01/08	1	15.95	0	0.00	15.95	1	1,161	0.09%
2019/01/03	0	0.00	1	16.50	16.20	-1	1,179	-0.08%
2018/12/27	3	16.77	3	16.95	16.75	0	1,201	0.00%
2018/12/26	1	17.25	3	17.12	16.40	-2	1,178	-0.17%
2018/12/25	2	16.00	0	0.00	16.05	2	1,151	0.17%
2018/12/24	2	16.23	0	0.00	16.35	2	1,149	0.17%
2018/12/19	1	16.65	1	16.70	16.60	0	1,162	0.00%
2018/12/14	1	17.10	0	0.00	16.85	1	1,186	0.08%
2018/12/13	1	17.30	0	0.00	17.20	1	1,186	0.08%
2018/12/11	1	16.35	0	0.00	16.30	1	1,147	0.09%
2018/12/05	0	0.00	20	18.40	18.35	-20	1,065	-1.88%
2018/12/04	3	18.45	2	18.53	19.10	1	1,040	0.10%
2018/12/03	20	17.85	5	17.75	17.80	15	873	1.72%
2018/11/30	24	17.83	20	17.35	17.35	4	833	0.48%
2018/11/28	5	17.90	0	0.00	17.90	5	746	0.67%
2018/11/22	2	17.20	0	0.00	17.00	2	793	0.25%
2018/11/20	4	17.15	2	17.05	17.45	2	822	0.24%
2018/11/19	2	17.38	2	17.45	17.25	0	815	0.00%
2018/11/16	20	17.80	1	18.10	17.80	19	781	2.43%
2018/11/07	0	0.00	1	16.35	16.20	-1	697	-0.14%
2018/11/06	1	16.50	1	16.30	16.10	0	671	0.00%
2018/11/05	7	16.92	7	17.11	16.75	0	667	0.00%
2018/11/02	1.1	17.02	1	17.35	16.80	0.1	657	0.02%
2018/10/31	0	0.00	1	15.80	15.75	-1	637	-0.16%
2018/10/26	1	15.85	1.2	15.73	15.15	-0.2	645	-0.03%
2018/10/16	2	16.80	0	0.00	16.80	2	613	0.33%
2018/10/12	0	0.00	1	15.60	16.00	-1	569	-0.18%
2018/10/05	0	0.00	2	18.25	18.25	-2	606	-0.33%
2018/10/04	0	0.00	2	19.90	19.85	-2	581	-0.34%
2018/10/03	0	0.00	1	20.40	20.10	-1	581	-0.17%
2018/10/01	1	20.70	0	0.00	20.70	1	578	0.17%
2018/09/21	1	21.35	0	0.00	20.70	1	563	0.18%
2018/09/14	1	21.90	0	0.00	22.30	1	559	0.18%
2018/09/12	0	0.00	1	21.80	21.70	-1	589	-0.17%
2018/09/11	0	0.00	65	21.82	22.05	-65	594	-10.94%
2018/09/10	8	22.15	3	22.80	21.75	5	597	0.84%
2018/09/07	1	22.90	1	23.00	22.90	0	593	0.00%
2018/09/06	0	0.00	40	23.84	23.75	-40	596	-6.71%
2018/09/03	3	23.70	0	0.00	23.50	3	626	0.48%
2018/08/31	19	24.31	5	24.10	24.25	14	629	2.22%
2018/08/30	1	24.65	1	24.35	24.50	0	644	0.00%
2018/08/29	14	24.94	27	25.20	25.15	-13	638	-2.04%
2018/08/28	100	23.50	0	0.00	24.00	100	639	15.64%
2018/08/20	2	21.80	0	0.00	22.25	2	680	0.29%
2018/08/15	1	24.00	1	24.35	23.95	0	674	0.00%
2018/08/13	1	25.60	0	0.00	24.55	1	683	0.15%
2018/08/10	0	0.00	2	26.60	26.30	-2	679	-0.29%
2018/08/08	0	0.00	1	26.65	26.60	-1	693	-0.14%
2018/08/03	0	0.00	30	26.58	26.65	-30	766	-3.91%
2018/08/02	5	26.83	35	27.03	26.65	-30	765	-3.92%
2018/08/01	0	0.00	20	26.66	26.65	-20	755	-2.65%
2018/07/31	0	0.00	10	26.55	26.50	-10	758	-1.32%
2018/07/26	10	26.73	0	0.00	26.70	10	757	1.32%
2018/07/25	50	26.74	0	0.00	26.45	50	758	6.60%
2018/07/24	30	26.62	0	0.00	26.70	30	760	3.95%
2018/07/23	1	26.20	0	0.00	25.95	1	766	0.13%
2018/07/19	0	0.00	2	27.50	27.20	-2	768	-0.26%
2018/07/18	4	27.99	0	0.00	27.30	4	781	0.51%
2018/07/17	11	27.55	1	28.05	27.30	10	788	1.27%
2018/07/16	1	28.90	6	28.18	28.30	-5	780	-0.64%
2018/07/13	0	0.00	7.2	27.74	27.75	-7.2	735	-0.98%
2018/07/11	1	25.00	0	0.00	24.90	1	733	0.14%
2018/07/06	1.1	24.64	0	0.00	24.30	1.1	742	0.15%
2018/07/05	1	25.35	0	0.00	24.80	1	739	0.14%
2018/07/03	2	26.35	0	0.00	25.90	2	754	0.27%
2018/07/02	1	26.50	0	0.00	26.65	1	755	0.13%
2018/06/27	0	0.00	10	27.10	27.10	-10	781	-1.28%
2018/06/26	0	0.00	3	27.73	27.55	-3	784	-0.38%
2018/06/25	1	28.85	0	0.00	28.15	1	793	0.13%
2018/06/22	3.1	30.01	0	0.00	28.50	3.1	801	0.39%
2018/06/20	1	28.80	0	0.00	28.30	1	817	0.12%
2018/06/15	0.1	29.85	0	0.00	29.55	0.1	1,105	0.01%
2018/06/08	5	31.30	2	31.45	31.70	3	1,096	0.27%
2018/06/07	2	31.85	7	31.76	31.50	-5	1,109	-0.45%
2018/06/06	5	31.05	0	0.00	31.50	5	1,093	0.46%
2018/06/05	1	31.35	3	31.05	31.35	-2	1,081	-0.18%
2018/06/04	0	0.00	15	30.46	30.00	-15	1,030	-1.46%
2018/06/01	14	30.92	1	30.40	30.40	13	1,017	1.28%
2018/05/30	3	28.15	0	0.00	27.90	3	967	0.31%
2018/05/29	1	28.40	0	0.00	28.05	1	965	0.10%
2018/05/21	1	27.10	1	27.50	28.30	0	982	0.00%
2018/05/17	0	0.00	1	26.90	26.85	-1	1,011	-0.10%
2018/05/16	2	26.40	2	26.48	26.55	0	1,026	0.00%
2018/05/15	1	26.10	0	0.00	25.85	1	1,036	0.10%
2018/05/10	1	29.00	1	28.75	28.70	0	1,030	0.00%
2018/05/02	0	0.00	10	28.60	28.35	-10	1,083	-0.92%
2018/04/30	0	0.00	1	28.55	28.60	-1	1,091	-0.09%
2018/04/27	11	27.99	0	0.00	27.85	11	1,123	0.98%
2018/04/26	1	29.30	0	0.00	28.25	1	1,131	0.09%
2018/04/24	1	28.30	0	0.00	28.50	1	1,148	0.09%
2018/04/20	1	31.45	10	31.45	31.35	-9	1,172	-0.77%
2018/04/17	10	31.70	0	0.00	31.30	10	1,316	0.76%
2018/04/10	1	31.70	8	32.01	31.70	-7	1,496	-0.47%
2018/04/09	4	32.75	0	0.00	32.25	4	1,504	0.27%
2018/04/03	1	33.40	0	0.00	33.10	1	1,503	0.07%
2018/03/30	3	35.10	1	34.75	34.30	2	1,522	0.13%
2018/03/28	1	34.70	2	34.23	34.10	-1	1,556	-0.06%
2018/03/27	10	34.75	0	0.00	35.05	10	1,557	0.64%
2018/03/26	3	34.75	1	34.80	34.65	2	1,577	0.13%
2018/03/22	5	36.53	6	36.25	35.80	-1	1,565	-0.06%
2018/03/21	19	38.04	11	37.85	37.70	8	1,523	0.53%
2018/03/20	0	0.00	1	35.35	35.35	-1	1,324	-0.08%
2018/03/19	5	32.15	0	0.00	32.15	5	1,333	0.37%
2018/03/16	2	32.30	0	0.00	32.15	2	1,354	0.15%
2018/03/15	1	32.65	1	32.80	32.55	0	1,389	0.00%
2018/03/14	2	33.05	11	33.06	32.80	-9	1,449	-0.62%
2018/03/13	0	0.00	41	33.12	33.05	-41	1,518	-2.70%
2018/03/12	0	0.00	2	32.30	32.30	-2	1,567	-0.13%
2018/03/09	2	32.05	0	0.00	32.00	2	1,658	0.12%
2018/03/08	0	0.00	20	31.96	32.15	-20	1,762	-1.13%
2018/03/02	0	0.00	10	31.80	31.90	-10	2,416	-0.41%
2018/02/27	0	0.00	27	32.70	32.20	-27	2,805	-0.96%
2018/02/26	0	0.00	23	32.22	32.35	-23	3,028	-0.76%
2018/02/23	0	0.00	20	32.65	32.50	-20	3,762	-0.53%
2018/02/22	2	31.80	0	0.00	31.85	2	4,060	0.05%
2018/02/21	50	31.51	0	0.00	31.60	50	4,337	1.15%
2018/02/12	13	30.37	0	0.00	30.10	13	4,400	0.30%
2018/02/09	25	29.45	0	0.00	29.85	25	4,528	0.55%
2018/02/08	0	0.00	1	31.75	31.20	-1	4,580	-0.02%
2018/02/07	20	33.30	5	33.40	32.60	15	4,647	0.32%
2018/02/06	50	32.06	0	0.00	32.05	50	4,660	1.07%
2018/02/05	0	0.00	20	35.36	35.50	-20	4,642	-0.43%
2018/01/30	1	37.10	0	0.00	36.90	1	5,071	0.02%
2018/01/29	2	37.20	0	0.00	37.25	2	5,126	0.04%
2018/01/25	0	0.00	2	37.70	37.35	-2	5,564	-0.04%
2018/01/24	0	0.00	4	37.90	37.75	-4	5,788	-0.07%
2018/01/23	3.1	38.52	0	0.00	37.90	3.1	5,836	0.05%
2018/01/18	1	38.65	0	0.00	38.00	1	6,022	0.02%
2018/01/17	8	38.91	6	39.28	38.35	2	6,132	0.03%
2018/01/16	0	0.00	3	38.35	38.40	-3	6,104	-0.05%
2018/01/15	14	38.81	2	39.28	38.85	12	6,098	0.20%
2018/01/12	10	38.24	10	38.50	38.10	0	6,054	0.00%
2018/01/11	1	36.75	1	36.65	36.50	0	6,018	0.00%
2018/01/10	1	36.10	1	36.60	36.10	0	6,018	0.00%
2018/01/09	3	38.00	14	37.07	37.00	-11	6,009	-0.18%
2018/01/08	0	0.00	14	37.93	37.35	-14	6,038	-0.23%
2018/01/05	20	39.60	7	38.81	38.70	13	6,028	0.22%
2018/01/04	12	39.03	14	39.01	39.60	-2	6,031	-0.03%
2018/01/03	0	0.00	1	37.45	37.20	-1	5,969	-0.02%