榮成 (1909)-日盛-雙和券商分點個股進出

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
15.20
漲跌
▼0.15
漲幅
-0.98%
成交量
1,004張
產業
上市造紙類股
780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－日盛-雙和券商分點個股進出

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

日盛-雙和券商分點個股進出
日盛-雙和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
2023/03/31	0	0.00	1	17.00	16.95	-1	4,456	-0.02%
2023/03/29	26	16.90	0	0.00	16.90	26	4,563	0.57%
2023/03/24	0	0.00	1	16.95	17.05	-1	4,748	-0.02%
2023/03/22	2	16.83	0	0.00	16.75	2	4,805	0.04%
2023/03/21	1	16.90	0	0.00	16.85	1	4,788	0.02%
2023/03/17	0	0.00	1	17.10	17.10	-1	4,788	-0.02%
2023/03/14	1	17.05	0	0.00	16.85	1	4,754	0.02%
2023/03/10	10	17.85	1	17.55	17.55	9	4,684	0.19%
2023/03/09	2	17.90	0	0.00	17.95	2	4,636	0.04%
2023/03/08	0	0.00	0.8	18.20	18.20	-0.8	4,604	-0.02%
2023/03/07	2	18.08	0	0.00	18.20	2	4,571	0.04%
2023/03/06	2	18.18	0	0.00	18.10	2	4,575	0.04%
2023/02/23	0	0.00	1	18.95	18.95	-1	4,543	-0.02%
2023/02/22	0	0.00	10	18.45	18.65	-10	4,542	-0.22%
2023/02/20	5	18.55	2	18.80	18.90	3	4,597	0.07%
2023/02/17	1	18.15	0	0.00	18.55	1	4,603	0.02%
2023/02/08	1	18.05	0	0.00	18.20	1	4,769	0.02%
2023/02/06	0	0.00	10	18.80	18.10	-10	4,691	-0.21%
2023/01/31	2	18.60	3	18.52	18.75	-1	4,345	-0.02%
2023/01/30	0	0.00	2	18.05	18.30	-2	4,170	-0.05%
2023/01/17	3	17.05	5	17.34	17.50	-2	3,982	-0.05%
2023/01/16	1	17.20	0	0.00	16.75	1	3,891	0.03%
2023/01/12	87	17.45	1	17.55	17.65	86	3,810	2.26%
2023/01/11	51	17.40	0	0.00	17.25	51	3,684	1.38%
2023/01/10	2	17.35	3	17.37	17.35	-1	3,635	-0.03%
2023/01/09	1	17.25	1	17.40	17.10	0	3,554	0.00%
2023/01/06	27	17.25	3	17.40	17.25	24	3,404	0.70%
2023/01/05	0	0.00	4	17.20	17.20	-4	3,295	-0.12%
2023/01/04	0	0.00	7	16.62	17.15	-7	3,003	-0.23%
2023/01/03	3	16.40	10	16.40	16.25	-7	2,708	-0.26%
2022/12/30	7	16.24	1	16.45	16.35	6	2,646	0.23%
2022/12/29	0	0.00	1	15.70	15.80	-1	2,510	-0.04%
2022/12/20	0	0.00	2	15.10	15.10	-2	2,268	-0.09%
2022/12/16	13	16.28	16	16.09	15.80	-3	2,185	-0.14%
2022/12/15	2	16.03	4	16.15	16.05	-2	2,074	-0.10%
2022/12/13	0	0.00	5	15.32	15.35	-5	2,002	-0.25%
2022/12/07	0	0.00	2	15.50	15.45	-2	2,014	-0.10%
2022/11/28	13	16.18	0	0.00	16.20	13	2,009	0.65%
2022/11/24	0	0.00	3	16.45	16.45	-3	2,049	-0.15%
2022/11/18	2	16.10	0	0.00	16.10	2	1,976	0.10%
2022/11/17	0	0.00	1	16.65	16.40	-1	1,952	-0.05%
2022/11/15	1	16.60	0	0.00	16.60	1	1,967	0.05%
2022/11/14	1	16.60	0	0.00	16.55	1	1,930	0.05%
2022/11/07	0	0.00	10	15.15	15.20	-10	1,699	-0.59%
2022/11/04	2	14.85	0	0.00	15.00	2	1,689	0.12%
2022/10/31	1	14.90	0	0.00	14.85	1	1,744	0.06%
2022/10/19	1	15.45	0	0.00	15.20	1	1,761	0.06%
2022/10/18	10	15.35	0	0.00	15.45	10	1,771	0.56%
2022/10/14	1	15.45	1	15.40	15.35	0	1,792	0.00%
2022/10/12	0	0.00	1	15.50	15.50	-1	1,779	-0.06%
2022/10/11	0	0.00	1	15.35	15.30	-1	1,787	-0.06%
2022/09/28	1	14.50	1	14.35	14.35	0	1,963	0.00%
2022/09/21	2	15.35	0	0.00	15.20	2	2,153	0.09%
2022/09/15	2	15.20	0	0.00	15.15	2	2,211	0.09%
2022/09/14	1	15.20	0	0.00	15.15	1	2,253	0.04%
2022/09/12	1	15.25	0.1	15.30	15.25	0.9	2,298	0.04%
2022/09/08	1	15.05	1	15.20	15.15	0	2,312	0.00%
2022/09/07	1	15.05	36	15.05	15.05	-35	2,311	-1.51%
2022/08/31	35	16.55	2	16.58	16.55	33	2,376	1.39%
2022/08/30	1	15.95	1	16.15	16.10	0	2,332	0.00%
2022/08/26	0	0.00	1	16.00	16.00	-1	2,323	-0.04%
2022/08/25	1	16.00	0	0.00	16.00	1	2,338	0.04%
2022/08/04	1	14.65	1	14.65	14.65	0	2,645	0.00%
2022/08/03	2	15.05	1	15.15	15.15	1	2,680	0.04%
2022/07/21	0	0.00	2	15.60	15.75	-2	3,396	-0.06%
2022/07/12	2	14.93	1	15.15	15.15	1	3,439	0.03%
2022/07/11	1	15.45	0	0.00	15.45	1	3,344	0.03%
2022/07/07	1	15.15	0	0.00	15.30	1	3,368	0.03%
2022/07/06	0	0.00	2	15.50	15.40	-2	3,361	-0.06%
2022/07/05	0	0.00	3	15.60	15.35	-3	3,349	-0.09%
2022/07/04	6	16.16	7	16.22	16.05	-1	3,316	-0.03%
2022/07/01	0	0.00	10	16.10	16.10	-10	3,294	-0.30%
2022/06/24	0	0.00	6	17.15	17.25	-6	3,245	-0.18%
2022/06/23	1	16.90	0	0.00	16.95	1	3,304	0.03%
2022/06/22	2	17.20	0	0.00	16.85	2	3,350	0.06%
2022/06/20	1	17.30	0	0.00	17.15	1	3,337	0.03%
2022/06/17	0	0.00	2	17.50	17.70	-2	3,318	-0.06%
2022/06/15	1	17.60	11	17.67	17.70	-10	3,356	-0.30%
2022/06/14	10	17.50	0	0.00	17.50	10	3,375	0.30%
2022/06/13	3	17.85	0	0.00	17.75	3	3,365	0.09%
2022/06/09	0	0.00	1	18.45	18.40	-1	3,420	-0.03%
2022/06/06	0	0.00	1	18.35	18.30	-1	3,536	-0.03%
2022/05/30	0	0.00	2	18.33	18.35	-2	3,840	-0.05%
2022/05/27	0	0.00	2	18.20	18.05	-2	3,846	-0.05%
2022/05/25	1.2	17.92	0	0.00	17.90	1.2	3,890	0.03%
2022/05/24	1	18.15	0	0.00	17.85	1	3,962	0.03%
2022/05/20	2	17.93	0	0.00	17.95	2	4,051	0.05%
2022/05/18	0	0.00	1	17.95	18.00	-1	4,072	-0.02%
2022/05/17	1	17.65	0	0.00	17.70	1	4,040	0.02%
2022/05/16	4	17.63	0	0.00	17.55	4	4,012	0.10%
2022/05/13	1	17.65	1	17.80	17.80	0	3,958	0.00%
2022/05/12	6	17.93	0	0.00	17.30	6	3,961	0.15%
2022/05/11	7	18.75	1	18.75	18.75	6	3,796	0.16%
2022/05/10	0	0.00	5	19.30	19.35	-5	3,739	-0.13%
2022/05/09	1	19.80	0	0.00	19.55	1	3,687	0.03%
2022/05/06	17	20.00	17	19.83	20.00	0	3,743	0.00%
2022/05/04	6	20.70	5	20.30	20.30	1	3,881	0.03%
2022/05/03	8	21.04	0	0.00	20.70	8	3,859	0.21%
2022/04/29	2	20.20	0	0.00	20.10	2	3,581	0.06%
2022/04/28	1	20.05	1	20.50	20.50	0	3,595	0.00%
2022/04/27	1	19.80	1	20.05	20.05	0	3,623	0.00%
2022/04/26	0	0.00	1	20.75	20.45	-1	3,618	-0.03%
2022/04/25	3	20.68	0	0.00	20.45	3	3,639	0.08%
2022/04/22	0	0.00	1	21.40	21.40	-1	3,660	-0.03%
2022/04/21	0	21.10	0	0.00	21.15	0	3,674	0.00%
2022/04/19	0	0.00	1	20.90	20.90	-1	3,775	-0.03%
2022/04/18	0	0.00	2	20.40	20.35	-2	3,820	-0.05%
2022/04/15	1	20.70	0	0.00	20.65	1	3,876	0.03%
2022/04/14	1	21.15	3	21.15	21.05	-2	3,967	-0.05%
2022/04/13	1	20.85	0	0.00	20.90	1	3,987	0.03%
2022/04/11	2	20.80	3	20.90	20.75	-1	4,033	-0.02%
2022/04/08	1	20.90	1	21.15	21.30	0	4,070	0.00%
2022/04/07	3	21.23	1	20.95	20.90	2	4,086	0.05%
2022/04/06	2	21.50	1	21.50	21.50	1	4,130	0.02%
2022/04/01	1	21.25	0	0.00	21.40	1	4,172	0.02%
2022/03/30	0	0.00	1	21.15	21.30	-1	4,694	-0.02%
2022/03/29	4	21.50	0	0.00	21.10	4	4,766	0.08%
2022/03/28	1	21.50	0	0.00	21.50	1	4,754	0.02%
2022/03/25	3	21.05	0	0.00	20.90	3	4,695	0.06%
2022/03/24	0	0.00	6	21.45	21.40	-6	4,671	-0.13%
2022/03/22	6	21.28	0	0.00	21.35	6	4,745	0.13%
2022/03/16	2	20.50	1	20.70	20.45	1	5,284	0.02%
2022/03/15	1	20.45	5	20.58	20.40	-4	5,354	-0.07%
2022/03/14	4	21.25	0	0.00	20.85	4	5,376	0.07%
2022/03/08	2	19.50	0	0.00	19.20	2	5,494	0.04%
2022/03/07	0	0.00	50	20.10	20.15	-50	5,424	-0.92%
2022/03/04	1	21.50	1	21.45	21.45	0	5,458	0.00%
2022/02/24	2	21.88	5	21.68	21.70	-3	5,783	-0.05%
2022/02/21	1	23.20	0	0.00	23.20	1	5,849	0.02%
2022/02/15	0.1	22.40	0	0.00	22.30	0.1	6,216	0.00%
2022/02/11	10	22.90	0	0.00	22.90	10	6,319	0.16%
2022/02/07	3	22.28	0	0.00	22.70	3	6,516	0.05%
2022/01/26	1	21.80	11	21.90	22.05	-10	6,721	-0.15%
2022/01/25	3	22.08	1	22.05	22.05	2	7,132	0.03%
2022/01/24	1	22.55	1	22.50	22.50	0	7,333	0.00%
2022/01/19	1	22.80	1	22.75	22.75	0	7,583	0.00%
2022/01/18	0	0.00	1.2	23.17	22.90	-1.2	7,684	-0.02%
2022/01/17	1	23.00	1	22.90	22.95	0	7,695	0.00%
2022/01/14	11	23.15	8	23.48	23.15	3	7,691	0.04%
2022/01/13	6	23.60	0	0.00	23.60	6	7,693	0.08%
2022/01/12	2	22.98	2	23.25	23.55	0	7,741	0.00%
2022/01/11	3	23.20	2	23.25	23.10	1	7,689	0.01%
2022/01/10	5	23.27	1	23.40	23.45	4	7,762	0.05%
2022/01/07	0	0.00	3	23.57	23.50	-3	7,758	-0.04%
2022/01/06	0	0.00	7	23.83	23.80	-7	7,744	-0.09%
2022/01/05	1	23.80	1	23.90	23.80	0	7,888	0.00%
2022/01/04	1	23.90	0	0.00	23.90	1	8,033	0.01%
2021/12/30	1	24.40	0	0.00	24.40	1	8,439	0.01%
2021/12/29	1	24.25	2	24.48	24.45	-1	8,814	-0.01%
2021/12/28	3	24.32	0	0.00	24.25	3	8,912	0.03%
2021/12/27	5	24.70	4	24.90	24.55	1	8,969	0.01%
2021/12/24	1	24.45	10	24.50	24.55	-9	8,872	-0.10%
2021/12/23	5	24.20	0	0.00	24.20	5	8,763	0.06%
2021/12/20	4	23.76	0	0.00	23.75	4	10,919	0.04%
2021/12/17	3	23.77	5	23.74	23.70	-2	11,626	-0.02%
2021/12/16	5	23.43	1	23.70	23.40	4	11,709	0.03%
2021/12/15	5	23.50	1	23.50	23.50	4	11,757	0.03%
2021/12/14	12	23.98	3	24.13	23.60	9	11,674	0.08%
2021/12/13	1	23.80	0	0.00	23.65	1	11,356	0.01%
2021/12/10	2	23.85	0	0.00	23.80	2	11,436	0.02%
2021/12/09	0	0.00	12	24.20	24.10	-12	11,418	-0.11%
2021/12/08	5	24.45	0	0.00	24.50	5	11,350	0.04%
2021/12/07	1	24.45	0	0.00	24.55	1	11,364	0.01%
2021/12/03	1	24.80	0	0.00	24.55	1	11,460	0.01%
2021/12/02	1	24.60	0	0.00	24.55	1	11,521	0.01%
2021/11/30	20	24.08	0	0.00	24.15	20	11,498	0.17%
2021/11/29	0	0.00	10	23.80	23.70	-10	11,497	-0.09%
2021/11/26	4	24.85	0	0.00	24.35	4	11,492	0.03%
2021/11/24	0	0.00	1	24.90	24.90	-1	11,883	-0.01%
2021/11/23	2	24.55	1	25.10	24.30	1	12,181	0.01%
2021/11/22	1	24.85	0	0.00	24.95	1	12,441	0.01%
2021/11/19	1	25.00	1	25.00	25.00	0	12,794	0.00%
2021/11/18	0	0.00	2	25.35	25.35	-2	13,135	-0.02%
2021/11/17	6	24.86	0	0.00	24.90	6	13,576	0.04%
2021/11/16	1	25.55	0	0.00	25.45	1	14,031	0.01%
2021/11/15	3	25.10	1	25.00	25.00	2	14,288	0.01%
2021/11/12	1	25.20	4	25.40	25.35	-3	14,419	-0.02%
2021/11/11	5	25.25	2	25.55	25.25	3	14,487	0.02%
2021/11/09	5	25.50	3	25.53	25.50	2	14,727	0.01%
2021/11/08	0	0.00	2.3	25.63	25.50	-2.3	14,830	-0.02%
2021/11/05	2	24.78	2	24.98	25.20	0	14,893	0.00%
2021/11/04	0	0.00	4	25.70	25.10	-4	14,941	-0.03%
2021/11/03	10	25.65	3	25.60	25.55	7	14,868	0.05%
2021/11/02	17	25.68	16	25.70	25.75	1	14,598	0.01%
2021/11/01	1	24.55	5	24.71	24.70	-4	14,140	-0.03%
2021/10/29	2	23.90	14	23.83	24.00	-12	13,986	-0.09%
2021/10/28	2	23.20	10	23.25	23.25	-8	13,892	-0.06%
2021/10/27	2	23.45	0	0.00	23.20	2	13,948	0.01%
2021/10/26	15	23.68	0	0.00	23.50	15	13,963	0.11%
2021/10/25	0	0.00	16	24.02	24.15	-16	14,064	-0.11%
2021/10/21	0	0.00	7	24.05	24.25	-7	14,331	-0.05%
2021/10/20	1	23.75	3	24.03	23.90	-2	14,407	-0.01%
2021/10/18	0	0.00	1	24.35	23.75	-1	14,696	-0.01%
2021/10/15	5	23.42	2	23.60	23.60	3	14,801	0.02%
2021/10/14	0	0.00	5	23.42	23.30	-5	14,915	-0.03%
2021/10/13	8	23.19	1	22.95	22.95	7	14,981	0.05%
2021/10/12	11	23.30	7	23.49	23.35	4	15,093	0.03%
2021/10/08	5	24.23	0	0.00	23.80	5	15,197	0.03%
2021/10/07	10	24.58	7	24.55	24.60	3	15,341	0.02%
2021/10/06	15	24.97	1	24.40	24.40	14	15,683	0.09%
2021/10/05	4	25.21	4	25.49	26.20	0	15,845	0.00%
2021/10/04	12	26.20	6	26.78	26.00	6	16,253	0.04%
2021/10/01	10	26.99	11	26.78	26.60	-1	17,458	-0.01%
2021/09/30	1	27.40	2	27.65	28.15	-1	19,544	-0.01%
2021/09/29	0	0.00	41	27.46	27.35	-41	20,578	-0.20%
2021/09/28	47	29.04	51	28.39	28.00	-4	20,798	-0.02%
2021/09/27	104	28.73	18	29.16	29.10	86	20,738	0.41%	大買/
2021/09/24	8	28.13	17	27.39	27.50	-9	20,876	-0.04%
2021/09/23	3	25.08	1	25.50	26.30	2	21,071	0.01%
2021/09/22	7	25.19	22	25.30	25.15	-15	21,199	-0.07%
2021/09/17	2	26.05	0	0.00	25.90	2	21,437	0.01%
2021/09/16	12	26.39	0	0.00	26.20	12	21,692	0.06%
2021/09/15	9	26.17	4	26.39	26.75	5	22,009	0.02%
2021/09/14	2	26.63	0	0.00	26.50	2	23,056	0.01%
2021/09/13	31	26.85	60	26.95	26.95	-29	24,384	-0.12%
2021/09/10	63	26.93	0	0.00	26.90	63	24,983	0.25%
2021/09/09	0	0.00	2	26.70	26.85	-2	25,064	-0.01%
2021/09/08	7	26.50	21	26.31	26.15	-14	25,148	-0.06%
2021/09/07	6	26.85	4	26.84	26.85	2	25,156	0.01%
2021/09/06	12	27.05	2	27.15	27.05	10	25,237	0.04%
2021/09/03	5	27.45	3	27.38	27.35	2	25,676	0.01%
2021/09/02	2	27.45	1	27.65	27.40	1	26,116	0.00%
2021/09/01	4	28.05	1	28.15	28.05	3	26,306	0.01%
2021/08/31	0	0.00	8	28.05	28.20	-8	26,884	-0.03%
2021/08/30	11	29.14	6	29.13	28.80	5	28,273	0.02%
2021/08/27	2	30.58	13	30.23	29.80	-11	28,864	-0.04%
2021/08/26	5	30.35	2	30.50	30.40	3	30,057	0.01%
2021/08/25	1	30.50	27	30.20	29.80	-26	30,309	-0.09%
2021/08/24	8	30.07	0	0.00	30.20	8	30,105	0.03%
2021/08/23	10	29.26	2	29.50	29.80	8	29,992	0.03%
2021/08/20	29	28.83	34	29.05	29.35	-5	29,683	-0.02%
2021/08/19	11	27.98	0	0.00	27.25	11	29,232	0.04%
2021/08/18	21	27.21	21	26.50	27.65	0	28,981	0.00%
2021/08/17	2	27.68	2	27.68	27.20	0	29,034	0.00%
2021/08/16	0	0.00	7	27.98	28.20	-7	29,325	-0.02%
2021/08/13	1	27.85	6	27.74	27.70	-5	29,278	-0.02%
2021/08/12	5	27.46	1	28.30	27.45	4	29,479	0.01%
2021/08/11	2	27.28	2	27.25	27.25	0	29,712	0.00%
2021/08/10	1	27.50	11.1	27.79	27.80	-10.1	30,267	-0.03%
2021/08/09	2	27.70	2	27.65	27.50	0	30,588	0.00%
2021/08/06	3	27.70	1	27.70	27.50	2	30,886	0.01%
2021/08/04	1	27.90	0	0.00	28.00	1	32,036	0.00%
2021/08/02	5	28.02	41	27.64	28.10	-36	33,857	-0.11%
2021/07/30	33	28.40	0	0.00	28.25	33	33,900	0.10%
2021/07/29	1	28.35	2	28.43	28.85	-1	34,038	0.00%
2021/07/28	1	27.05	11	26.84	26.75	-10	34,043	-0.03%
2021/07/27	9	27.41	6	27.71	27.50	3	34,246	0.01%
2021/07/26	2	28.43	0	0.00	28.10	2	34,397	0.01%
2021/07/23	5	28.97	1	29.05	29.00	4	34,542	0.01%
2021/07/22	2	27.95	2	28.08	27.90	0	34,617	0.00%
2021/07/21	2	28.85	29	28.49	27.95	-27	34,729	-0.08%
2021/07/20	2	28.98	6	28.98	28.70	-4	35,260	-0.01%
2021/07/19	0	0.00	2	29.55	29.75	-2	35,762	-0.01%
2021/07/16	9	29.27	0	0.00	29.55	9	37,051	0.02%
2021/07/15	0	0.00	7	29.06	29.80	-7	37,296	-0.02%
2021/07/14	4	28.65	33	28.76	28.65	-29	37,389	-0.08%
2021/07/13	7	29.05	585	28.64	28.55	-578	37,654	-1.53%	大賣/鉅額交易
2021/07/12	16	30.19	21	30.30	30.00	-5	37,373	-0.01%
2021/07/09	15	30.71	13	31.24	30.60	2	37,170	0.01%
2021/07/08	48	31.35	15	32.34	31.20	33	37,200	0.09%
2021/07/07	511	32.28	121	32.48	33.00	390	37,498	1.04%	大買/大賣/鉅額交易
2021/07/06	27	30.25	38	30.84	30.20	-11	36,604	-0.03%
2021/07/05	14	29.23	29	29.33	29.30	-15	35,690	-0.04%
2021/07/02	46	29.54	30	29.36	28.75	16	35,679	0.04%
2021/07/01	47	29.38	98.9	29.91	29.15	-51.9	35,241	-0.15%
2021/06/30	44	28.94	26	28.82	29.10	18	34,075	0.05%
2021/06/29	6	28.07	11	28.13	27.95	-5	33,456	-0.01%
2021/06/28	17	27.87	4	28.03	28.05	13	33,345	0.04%
2021/06/25	7.1	28.17	13	28.41	28.40	-5.9	33,139	-0.02%
2021/06/24	17	28.03	38	28.33	28.05	-21	33,230	-0.06%
2021/06/23	51	28.39	43.8	29.21	28.00	7.2	32,962	0.02%
2021/06/22	57	28.63	55	28.48	28.35	2	32,133	0.01%
2021/06/21	28	26.69	22	26.79	27.20	6	31,048	0.02%
2021/06/18	0	0.00	11	25.89	26.20	-11	30,521	-0.04%
2021/06/17	1	26.35	1	26.20	26.05	0	30,515	0.00%
2021/06/16	3	26.00	2	25.90	25.75	1	30,607	0.00%
2021/06/15	6	25.98	14	26.27	26.20	-8	30,771	-0.03%
2021/06/11	19	25.92	4	26.03	25.80	15	30,806	0.05%
2021/06/09	35	26.59	15	26.17	25.80	20	30,328	0.07%
2021/06/08	5	26.87	19	26.91	26.95	-14	30,281	-0.05%
2021/06/07	46	26.71	15	27.16	26.75	31	30,078	0.10%
2021/06/04	27	26.48	114	25.96	25.45	-87	29,176	-0.30%	大賣/
2021/06/03	56.3	26.29	67	26.15	26.30	-10.8	28,926	-0.04%
2021/06/02	19	25.13	6	25.02	25.00	13	27,737	0.05%
2021/06/01	3	23.90	5	23.65	24.05	-2	27,738	-0.01%
2021/05/31	10	23.93	0	0.00	23.45	10	28,031	0.04%
2021/05/28	7	23.40	4	23.25	23.40	3	28,241	0.01%
2021/05/27	3	22.78	26	22.62	22.55	-23	28,840	-0.08%
2021/05/26	10	22.73	3	22.55	22.65	7	28,940	0.02%
2021/05/25	100	22.60	15	22.47	22.45	85	29,170	0.29%
2021/05/24	43	22.86	31	22.07	22.50	12	29,306	0.04%
2021/05/21	4	21.73	2	21.25	21.80	2	29,216	0.01%
2021/05/20	2	20.90	3	20.90	20.90	-1	29,656	0.00%
2021/05/19	2	21.28	6	21.63	21.65	-4	29,814	-0.01%
2021/05/18	44.4	20.81	2	20.48	21.40	42.4	29,967	0.14%
2021/05/17	6	19.94	1	19.95	19.75	5	29,750	0.02%
2021/05/14	7	22.80	16	21.78	21.90	-9	29,442	-0.03%
2021/05/13	21	22.83	27	22.82	22.75	-6	29,129	-0.02%
2021/05/12	27	25.33	12	25.24	24.30	15	28,784	0.05%
2021/05/11	29	28.28	26	29.44	27.00	3	28,130	0.01%
2021/05/10	29	27.91	19	27.93	27.70	10	26,837	0.04%
2021/05/07	11	25.71	10	25.60	26.30	1	26,299	0.00%
2021/05/06	9	26.23	1	25.90	26.05	8	26,174	0.03%
2021/05/05	5	26.56	2	26.48	26.20	3	26,135	0.01%
2021/05/04	18	26.19	37.3	26.04	25.65	-19.3	26,011	-0.07%
2021/05/03	6	28.58	25	28.47	27.75	-19	25,692	-0.07%
2021/04/29	8	29.16	20	29.20	29.20	-12	25,556	-0.05%
2021/04/28	10	29.35	4	29.40	29.50	6	25,490	0.02%
2021/04/27	9	29.03	6	28.90	29.05	3	25,392	0.01%
2021/04/26	41	29.86	7	29.54	29.45	34	25,277	0.13%
2021/04/23	34	28.34	36	28.59	28.80	-2	24,765	-0.01%
2021/04/22	68	29.21	54	29.51	28.15	14	24,382	0.06%
2021/04/21	6	28.36	42	28.87	28.50	-36	23,289	-0.15%
2021/04/20	15	27.98	57	28.23	28.15	-42	22,959	-0.18%
2021/04/19	24	28.35	48	28.38	28.60	-24	22,984	-0.10%
2021/04/16	15	27.32	21	27.30	27.35	-6	22,491	-0.03%
2021/04/15	61	27.14	49	26.56	26.55	12	22,548	0.05%
2021/04/14	16	26.86	20	26.42	26.50	-4	22,414	-0.02%
2021/04/13	65	28.75	46	28.73	27.45	19	22,241	0.09%
2021/04/12	34	27.06	58.2	26.75	27.70	-24.2	21,035	-0.11%
2021/04/09	3	25.18	2	25.20	25.20	1	20,166	0.00%
2021/04/08	9	25.75	2	25.90	25.75	7	20,195	0.03%
2021/04/07	19	25.42	11	25.11	25.20	8	20,189	0.04%
2021/04/06	9	25.31	11	25.20	25.45	-2	21,139	-0.01%
2021/04/01	40	25.39	0.4	25.40	25.40	39.6	21,886	0.18%
2021/03/31	2	25.10	9.1	25.25	25.00	-7.1	22,025	-0.03%
2021/03/30	50	25.05	0	0.00	25.05	50	22,293	0.22%
2021/03/29	6	25.12	1	25.40	25.15	5	22,530	0.02%
2021/03/26	10	24.65	2.4	24.67	24.65	7.6	22,966	0.03%
2021/03/25	2	24.75	6	24.48	24.35	-4	23,415	-0.02%
2021/03/24	4	24.88	2	24.65	24.70	2	23,412	0.01%
2021/03/23	15	24.38	21	24.25	24.20	-6	23,728	-0.03%
2021/03/22	1	24.40	1	24.65	24.55	0	24,839	0.00%
2021/03/19	4	24.59	1	24.95	24.35	3	25,482	0.01%
2021/03/18	13	24.68	0	0.00	24.65	13	25,393	0.05%
2021/03/17	1	24.85	15	24.73	25.00	-14	25,353	-0.06%
2021/03/16	57	25.10	1	25.70	25.05	56	25,596	0.22%
2021/03/15	4.1	26.52	0	0.00	26.00	4.1	25,472	0.02%
2021/03/12	2	26.20	1	26.20	26.50	1	25,862	0.00%
2021/03/11	6	26.57	3	26.85	26.20	3	25,667	0.01%
2021/03/10	10	26.42	14	26.52	26.60	-4	25,320	-0.02%
2021/03/09	11	26.35	6	26.23	26.60	5	24,847	0.02%
2021/03/08	0	0.00	2	25.20	25.25	-2	24,442	-0.01%
2021/03/05	6	25.02	1	25.80	25.10	5	24,446	0.02%
2021/03/04	3	25.62	17	25.62	25.35	-14	24,527	-0.06%
2021/03/03	5	24.47	17.3	24.46	25.10	-12.3	24,643	-0.05%
2021/03/02	70	24.11	15	25.59	23.85	55	24,673	0.22%
2021/02/26	5.3	24.60	7	24.91	24.55	-1.8	23,870	-0.01%
2021/02/25	2	24.50	4	24.68	24.50	-2	23,628	-0.01%
2021/02/24	20	24.82	2	24.23	23.75	18	23,315	0.08%
2021/02/23	10	24.88	40	24.83	24.90	-30	22,923	-0.13%
2021/02/22	11	24.46	10	24.53	24.40	1	22,613	0.00%
2021/02/19	6	23.73	22	23.90	24.00	-16	21,988	-0.07%
2021/02/18	38	23.29	13	22.98	23.40	25	21,673	0.12%
2021/02/17	0	0.00	11	21.63	22.60	-11	21,185	-0.05%
2021/02/04	10	20.55	10	20.33	20.60	0	21,036	0.00%
2021/02/03	0	0.00	9	20.29	20.10	-9	21,083	-0.04%
2021/02/02	1	20.10	2	20.03	20.10	-1	21,054	0.00%
2021/02/01	4	19.15	1	19.20	19.80	3	21,016	0.01%
2021/01/29	0	0.00	4	19.50	19.45	-4	20,990	-0.02%
2021/01/28	0	0.00	1	19.55	19.55	-1	20,941	0.00%
2021/01/27	7	19.71	6	19.83	19.45	1	20,916	0.00%
2021/01/26	11	19.86	1	19.70	19.70	10	20,753	0.05%
2021/01/25	0	0.00	2	20.02	20.25	-2	20,681	-0.01%
2021/01/22	2	19.45	3	19.68	19.80	-1	20,700	0.00%
2021/01/21	16	19.98	3	19.87	19.55	13	20,658	0.06%
2021/01/20	5.1	19.51	2	19.85	19.70	3.1	20,550	0.02%
2021/01/19	2	20.50	12	20.71	20.45	-10	20,529	-0.05%
2021/01/18	109	20.47	110	20.70	20.75	-1	20,590	0.00%	大買/大賣/
2021/01/15	7	20.54	1	20.45	20.50	6	20,512	0.03%
2021/01/14	14	21.09	9	20.95	21.10	5	20,317	0.02%
2021/01/13	73	21.86	53	21.47	21.50	20	20,062	0.10%
2021/01/12	6	21.76	14	21.85	21.65	-8	19,936	-0.04%
2021/01/11	2	22.75	0	0.00	22.75	2	19,579	0.01%
2021/01/08	6	22.79	42	22.57	23.00	-36	19,476	-0.18%
2021/01/07	36	22.81	84	22.53	22.35	-48	19,165	-0.25%
2021/01/06	19.2	22.69	1	23.10	22.30	18.2	19,005	0.10%
2021/01/05	21	22.39	79	22.41	22.40	-58	18,620	-0.31%
2021/01/04	310	23.43	286	22.89	23.00	24	18,298	0.13%	大買/大賣/
2020/12/31	2	23.03	14.7	23.08	23.25	-12.7	17,806	-0.07%
2020/12/30	74	23.68	27	23.22	23.20	47	17,598	0.27%
2020/12/29	78	24.18	25	23.88	23.55	53	17,264	0.31%
2020/12/28	69	23.11	236	23.30	23.30	-167	16,048	-1.04%	大賣/鉅額交易
2020/12/25	70	22.14	6	22.37	22.00	64	15,075	0.42%
2020/12/24	0	0.00	5	22.50	22.60	-5	14,630	-0.03%
2020/12/23	0	0.00	6	21.63	21.85	-6	14,265	-0.04%
2020/12/22	3	21.53	1	22.25	21.10	2	14,034	0.01%
2020/12/21	4	22.03	2	22.30	22.15	2	13,356	0.01%
2020/12/18	2	21.43	0	0.00	21.70	2	12,909	0.02%
2020/12/17	153	21.53	1	21.50	21.65	152	12,765	1.19%	大買/鉅額交易
2020/12/16	220	21.78	38	21.76	21.95	182	12,331	1.48%	大買/鉅額交易
2020/12/15	16	20.79	3	20.50	20.85	13	11,296	0.12%
2020/12/14	2	20.05	0	0.00	20.05	2	10,747	0.02%
2020/12/11	2	19.65	268	19.63	19.70	-266	11,001	-2.42%	大賣/鉅額交易
2020/12/10	17	20.46	19	20.29	20.05	-2	10,978	-0.02%
2020/12/09	153	19.74	32	19.69	20.05	121	10,723	1.13%	大買/鉅額交易
2020/12/08	110	19.59	4	19.75	19.80	106	10,876	0.97%	大買/鉅額交易
2020/12/04	6	18.75	42	18.79	18.75	-36	10,758	-0.33%
2020/12/03	4	18.78	255	18.84	18.65	-251	10,834	-2.32%	大賣/鉅額交易
2020/12/02	11	19.78	1	19.45	19.20	10	10,983	0.09%
2020/12/01	27	19.39	32	19.37	19.40	-5	10,885	-0.05%
2020/11/30	48	19.33	27	19.28	19.05	21	10,762	0.20%
2020/11/27	148	18.41	129	18.67	18.50	19	10,297	0.18%	大買/大賣/
2020/11/26	112	17.57	187	17.79	18.10	-75	10,050	-0.75%	大買/大賣/
2020/11/25	173	17.25	0	0.00	16.95	173	10,420	1.66%	大買/鉅額交易
2020/11/23	0	0.00	1	17.00	16.80	-1	12,322	-0.01%
2020/11/19	1	17.10	0	0.00	17.00	1	12,682	0.01%
2020/11/13	1	16.90	5	17.55	16.85	-4	12,720	-0.03%
2020/11/12	5	17.10	0	0.00	17.00	5	12,352	0.04%
2020/11/11	0	0.00	2	17.03	17.05	-2	12,385	-0.02%
2020/11/10	0	0.00	15	16.70	16.75	-15	12,326	-0.12%
2020/11/09	0	0.00	1	16.50	16.50	-1	12,306	-0.01%
2020/11/06	7	16.24	1	16.10	16.00	6	12,252	0.05%
2020/11/04	5	16.35	0	0.00	16.35	5	12,490	0.04%
2020/11/03	1	16.45	0	0.00	16.35	1	12,468	0.01%
2020/11/02	1	16.05	1	16.20	16.45	0	12,625	0.00%
2020/10/30	5	16.35	2	16.25	16.10	3	12,590	0.02%
2020/10/29	1	16.40	0	0.00	16.45	1	12,502	0.01%
2020/10/28	3	16.80	0	0.00	16.80	3	12,444	0.02%
2020/10/27	2	17.55	0	0.00	17.35	2	12,406	0.02%
2020/10/26	1	17.20	11	17.40	17.40	-10	12,249	-0.08%
2020/10/21	4	16.00	1	16.20	16.10	3	11,877	0.03%
2020/10/20	1	16.05	0	0.00	16.00	1	11,898	0.01%
2020/10/19	1	16.15	1	16.25	16.25	0	11,898	0.00%
2020/10/16	0	0.00	5	16.15	16.15	-5	11,900	-0.04%
2020/10/15	3	16.35	11	16.45	16.40	-8	11,979	-0.07%
2020/10/14	10	16.70	0	0.00	16.65	10	12,112	0.08%
2020/10/07	1	16.85	0	0.00	17.00	1	12,479	0.01%
2020/10/06	8	17.17	0	0.00	16.95	8	12,455	0.06%
2020/09/29	0	0.00	5	16.75	16.75	-5	12,585	-0.04%
2020/09/25	20	16.64	14	16.42	16.50	6	12,726	0.05%
2020/09/23	0	0.00	30	17.57	17.65	-30	12,487	-0.24%
2020/09/22	5	17.35	40	17.78	17.45	-35	12,466	-0.28%
2020/09/21	0	0.00	3	18.13	17.90	-3	12,326	-0.02%
2020/09/18	11	18.30	0	0.00	18.25	11	12,286	0.09%
2020/09/17	62	18.21	2	18.28	18.20	60	12,245	0.49%
2020/09/16	1	18.50	2	18.50	18.55	-1	12,087	-0.01%
2020/09/15	42	17.95	26	18.10	17.90	16	11,716	0.14%
2020/09/14	2	17.70	2	17.63	17.70	0	11,687	0.00%
2020/09/11	12	17.85	20	18.05	17.45	-8	11,673	-0.07%
2020/09/09	1	17.70	4	17.39	17.45	-3	12,503	-0.02%
2020/09/08	0	0.00	4	17.41	17.25	-4	12,463	-0.03%
2020/09/07	1	17.45	1	17.65	17.40	0	12,358	0.00%
2020/09/04	13	16.97	8	17.06	17.05	5	12,113	0.04%
2020/09/03	4	17.08	0	0.00	17.20	4	12,388	0.03%
2020/09/02	9	16.75	5	16.69	17.00	4	12,253	0.03%
2020/09/01	4	17.05	6	17.19	17.05	-2	12,117	-0.02%
2020/08/31	61	16.98	54	17.12	17.45	7	11,852	0.06%
2020/08/28	26	16.09	42	16.26	16.40	-16	11,091	-0.14%
2020/08/27	32	15.38	60	15.46	15.15	-28	10,286	-0.27%
2020/08/26	0	0.00	25	15.22	15.30	-25	9,435	-0.26%
2020/08/24	2	13.85	0	0.00	13.90	2	9,251	0.02%
2020/08/21	10	13.95	0	0.00	13.95	10	9,727	0.10%
2020/08/20	13	14.02	0	0.00	13.75	13	9,783	0.13%
2020/08/19	55	14.49	0	0.00	14.50	55	9,664	0.57%
2020/08/14	5	14.95	0	0.00	15.00	5	9,567	0.05%
2020/08/11	0	0.00	5	14.90	15.05	-5	9,856	-0.05%
2020/08/10	5	15.05	29	15.10	15.00	-24	9,791	-0.25%
2020/08/06	0	0.00	47	14.76	14.90	-47	9,658	-0.49%
2020/07/28	6	14.14	0	0.00	14.20	6	10,367	0.06%
2020/07/27	50	14.16	0	0.00	14.15	50	10,380	0.48%
2020/07/23	5	14.95	0	0.00	14.85	5	10,370	0.05%
2020/07/21	13	15.00	0	0.00	14.90	13	10,347	0.13%
2020/07/20	0	0.00	40	14.53	15.10	-40	10,242	-0.39%
2020/07/17	10	14.80	1	14.60	14.45	9	10,072	0.09%
2020/07/16	2	15.03	0	0.00	14.90	2	10,092	0.02%
2020/07/15	0	0.00	81	14.83	14.75	-81	10,012	-0.81%
2020/07/13	35	14.05	0	0.00	14.30	35	9,803	0.36%
2020/07/10	5	14.00	0	0.00	13.95	5	10,023	0.05%
2020/07/08	15	14.48	0	0.00	14.60	15	10,021	0.15%
2020/07/07	5	14.90	0	0.00	14.45	5	9,954	0.05%
2020/07/06	0	0.00	3	14.60	14.70	-3	9,943	-0.03%
2020/07/03	0	0.00	10	14.15	14.10	-10	9,952	-0.10%
2020/07/02	1	14.10	0	0.00	14.15	1	10,050	0.01%
2020/06/30	5	14.10	0	0.00	14.25	5	10,164	0.05%
2020/06/24	1	14.20	0	0.00	14.20	1	10,114	0.01%
2020/06/19	30	14.57	3	14.55	14.45	27	10,290	0.26%
2020/06/18	7	14.90	1	14.90	14.85	6	10,179	0.06%
2020/06/17	25	15.28	0	0.00	14.75	25	10,112	0.25%
2020/06/16	19	15.00	8	14.95	15.10	11	9,644	0.11%
2020/06/15	1	14.20	3	14.20	13.75	-2	8,973	-0.02%
2020/06/12	1	13.35	0	0.00	13.45	1	8,919	0.01%
2020/06/11	0	0.00	450	13.71	13.60	-450	9,002	-5.00%	大賣/鉅額交易
2020/06/10	1	14.05	0	0.00	13.85	1	9,104	0.01%
2020/06/05	5	13.55	0	0.00	13.65	5	9,508	0.05%
2020/06/04	0	0.00	5	13.60	13.45	-5	9,736	-0.05%
2020/06/03	0	0.00	15	13.67	13.75	-15	9,877	-0.15%
2020/06/02	0	0.00	2	13.33	13.30	-2	9,928	-0.02%
2020/06/01	1	13.20	0	0.00	13.25	1	10,142	0.01%
2020/05/29	11	13.25	2	13.30	13.20	9	10,505	0.09%
2020/05/28	54	13.10	50.3	13.39	13.10	3.7	10,702	0.03%
2020/05/26	0	0.00	4	12.40	12.40	-4	12,142	-0.03%
2020/05/21	401	12.60	0	0.00	12.55	401	14,118	2.84%	大買/鉅額交易
2020/05/20	0	0.00	5	12.75	12.55	-5	14,374	-0.03%
2020/05/19	25	12.87	0	0.00	12.80	25	14,879	0.17%
2020/05/15	16	12.00	1	12.00	12.00	15	15,174	0.10%
2020/05/14	15	12.20	1	12.05	12.05	14	15,208	0.09%
2020/05/07	21	12.65	1	12.30	12.30	20	14,839	0.13%
2020/05/06	11	12.52	0.3	12.60	12.45	10.7	14,409	0.07%
2020/04/27	15	12.97	4	12.96	13.00	11	14,252	0.08%
2020/04/23	10	12.55	0	0.00	12.45	10	14,209	0.07%
2020/04/22	20	12.50	0	0.00	12.45	20	14,342	0.14%
2020/04/21	12	12.48	1	13.10	12.40	11	14,360	0.08%
2020/04/20	5	12.95	0	0.00	13.05	5	14,296	0.03%
2020/04/17	14	13.14	0	0.00	13.00	14	14,282	0.10%
2020/04/16	15	13.05	0	0.00	13.10	15	14,182	0.11%
2020/04/15	5	13.15	2	13.25	13.35	3	14,176	0.02%
2020/04/09	0	0.00	1	12.55	12.55	-1	14,554	-0.01%
2020/04/08	28	12.44	6	12.30	12.50	22	14,715	0.15%
2020/04/06	7	12.10	7	12.45	12.35	0	14,582	0.00%
2020/03/30	0	0.00	1	11.70	11.65	-1	14,875	-0.01%
2020/03/27	0	0.00	7	11.78	11.40	-7	14,844	-0.05%
2020/03/25	7	11.64	2.2	11.79	11.65	4.8	14,807	0.03%
2020/03/24	0	0.00	2	11.28	11.25	-2	14,670	-0.01%
2020/03/23	63	10.36	63	10.52	10.95	0	14,700	0.00%
2020/03/20	1	11.25	0	0.00	11.40	1	14,672	0.01%
2020/03/19	11	11.20	11	10.95	10.70	0	14,718	0.00%
2020/03/18	115.2	12.40	5	12.75	11.85	110.2	14,753	0.75%	大買/鉅額交易
2020/03/17	11	12.58	9	12.46	12.75	2	14,623	0.01%
2020/03/16	15	13.03	9	13.43	12.75	6	14,477	0.04%
2020/03/13	4	13.05	14	13.19	13.50	-10	14,271	-0.07%
2020/03/12	20	14.87	5	14.88	14.35	15	14,018	0.11%
2020/03/11	15	16.27	5	16.47	15.90	10	13,831	0.07%
2020/03/10	8	16.00	12	16.20	16.45	-4	13,569	-0.03%
2020/03/09	6	16.54	8	16.79	16.20	-2	13,285	-0.02%
2020/03/06	11	16.99	16	17.01	16.90	-5	13,005	-0.04%
2020/03/05	6	17.53	1	17.90	17.50	5	12,656	0.04%
2020/03/04	7	17.82	1	17.45	17.60	6	12,393	0.05%
2020/03/03	19	18.17	52	18.11	18.05	-33	11,946	-0.28%
2020/03/02	14	18.18	4	18.35	17.90	10	11,585	0.09%
2020/02/27	44.3	18.50	16	18.60	18.20	28.3	11,017	0.26%
2020/02/26	13	17.63	17	17.88	18.05	-4	9,546	-0.04%
2020/02/25	8	16.51	7	16.62	16.45	1	8,046	0.01%
2020/02/24	13	16.43	16	16.42	16.60	-3	7,737	-0.04%
2020/02/21	8	16.25	39	16.09	16.25	-31	7,447	-0.42%
2020/02/20	9	16.26	34	16.25	16.10	-25	7,157	-0.35%
2020/02/19	1	15.50	66.1	15.73	15.85	-65.1	6,594	-0.99%
2020/02/18	0	0.00	6	15.01	15.05	-6	6,160	-0.10%
2020/02/17	2	14.30	4	14.54	14.50	-2	5,958	-0.03%
2020/02/14	0	0.00	1	14.20	14.25	-1	5,894	-0.02%
2020/02/13	2	14.15	2	14.18	14.05	0	5,930	0.00%
2020/02/12	0	0.00	2	14.00	14.05	-2	5,987	-0.03%
2020/02/07	60	14.02	0	0.00	14.05	60	6,037	0.99%
2020/02/06	3	13.92	27	13.87	13.85	-24	6,019	-0.40%
2020/02/05	3	13.65	2	13.45	13.65	1	6,017	0.02%
2020/02/04	2	13.50	0	0.00	13.45	2	5,973	0.03%
2020/02/03	13	13.19	0	0.00	13.40	13	5,965	0.22%
2020/01/30	8	13.98	0	0.00	13.60	8	5,811	0.14%
2020/01/17	5	15.01	0	0.00	14.95	5	5,677	0.09%
2020/01/16	23	14.74	4	14.71	14.85	19	5,645	0.34%
2020/01/15	1	15.10	0	0.00	15.05	1	5,512	0.02%
2020/01/13	3	15.30	0	0.00	15.20	3	5,521	0.05%
2020/01/09	1	15.50	0	0.00	15.50	1	5,566	0.02%
2020/01/08	0	0.00	2	15.20	15.20	-2	5,523	-0.04%
2020/01/06	2	15.88	0	0.00	15.90	2	5,266	0.04%
2020/01/03	23	15.94	32	15.91	15.70	-9	5,073	-0.18%
2020/01/02	5	15.70	264	15.70	15.75	-259	4,772	-5.43%	大賣/鉅額交易
2019/12/30	2	14.85	5	14.99	15.00	-3	4,477	-0.07%
2019/12/27	2	15.05	0	0.00	15.00	2	4,400	0.05%
2019/12/26	5	14.76	3	14.90	14.95	2	4,265	0.05%
2019/12/25	260	14.20	5	14.22	14.30	255	3,898	6.54%	大買/鉅額交易
2019/12/24	0	0.00	2	14.30	14.20	-2	3,820	-0.05%
2019/12/23	2	14.43	0	0.00	14.40	2	3,796	0.05%
2019/12/20	10	14.40	0	0.00	14.35	10	3,750	0.27%
2019/12/17	0	0.00	10	14.50	14.55	-10	3,473	-0.29%
2019/12/16	0	0.00	1	14.40	14.40	-1	3,346	-0.03%
2019/12/13	0	0.00	13	14.15	14.10	-13	3,149	-0.41%
2019/12/12	2	13.85	0	0.00	13.75	2	2,886	0.07%
2019/12/11	11	13.75	0	0.00	13.70	11	2,782	0.40%
2019/12/10	3	13.65	3	13.65	13.75	0	2,747	0.00%
2019/12/09	36	13.65	9	13.67	13.75	27	2,715	0.99%
2019/12/06	22	13.37	24	13.40	13.45	-2	2,609	-0.08%
2019/12/05	0	0.00	1	13.10	12.95	-1	2,471	-0.04%
2019/11/28	30	13.28	0	0.00	13.20	30	2,498	1.20%
2019/11/22	2	13.23	0	0.00	13.20	2	2,517	0.08%
2019/11/21	2	13.35	0	0.00	13.35	2	2,524	0.08%
2019/11/20	2	13.15	0	0.00	13.15	2	2,502	0.08%
2019/11/15	1	13.05	1	13.15	13.15	0	2,556	0.00%
2019/11/14	1	13.05	1	13.05	13.00	0	2,553	0.00%
2019/11/08	2	13.60	0	0.00	13.50	2	2,480	0.08%
2019/11/04	2	13.65	0	0.00	13.60	2	2,315	0.09%
2019/10/30	3	13.60	0	0.00	13.65	3	2,316	0.13%
2019/10/28	0	0.00	3	13.85	13.75	-3	2,327	-0.13%
2019/10/24	0	0.00	1	13.75	13.85	-1	2,305	-0.04%
2019/10/18	4	13.68	0	0.00	13.65	4	2,261	0.18%
2019/10/14	0	0.00	13	13.60	13.70	-13	2,523	-0.52%
2019/10/04	1	13.60	0	0.00	13.55	1	2,490	0.04%
2019/10/03	12	13.60	0	0.00	13.60	12	2,488	0.48%
2019/09/27	1	13.70	0	0.00	13.65	1	2,516	0.04%
2019/09/20	5	14.77	0	0.00	14.60	5	2,538	0.20%
2019/09/19	1	14.55	0	0.00	14.55	1	2,514	0.04%
2019/09/09	1	14.65	1	15.00	14.65	0	2,563	0.00%
2019/09/05	1	14.55	0	0.00	14.55	1	2,505	0.04%
2019/09/04	0	0.00	1	14.70	14.65	-1	2,596	-0.04%
2019/09/03	0	0.00	11	14.61	14.70	-11	2,606	-0.42%
2019/08/30	11	14.05	1	14.05	14.05	10	2,641	0.38%
2019/08/23	2	13.65	0	0.00	13.60	2	3,260	0.06%
2019/08/19	1	13.60	0	0.00	13.55	1	3,316	0.03%
2019/08/15	1	13.45	0	0.00	13.55	1	3,329	0.03%
2019/08/02	0	0.00	3	14.58	14.55	-3	3,614	-0.08%
2019/07/30	2	15.13	0	0.00	15.15	2	3,756	0.05%
2019/07/26	2	15.20	0	0.00	15.25	2	4,014	0.05%
2019/07/24	10	15.35	2	15.20	15.20	8	4,820	0.17%
2019/07/23	0	0.00	0.2	15.15	15.10	-0.2	4,865	0.00%
2019/07/18	4	15.34	0	0.00	15.30	4	4,860	0.08%
2019/07/16	4	16.00	5	15.66	16.00	-1	4,789	-0.02%
2019/07/09	0	0.00	0.1	14.75	14.70	-0.1	4,790	0.00%
2019/07/08	2	14.60	0	0.00	14.60	2	4,890	0.04%
2019/07/04	1	14.90	0	0.00	14.90	1	5,059	0.02%
2019/06/21	0	0.00	2	14.90	14.65	-2	5,653	-0.04%
2019/06/20	1	14.95	0	0.00	14.90	1	5,769	0.02%
2019/06/12	3	14.55	2	14.40	14.70	1	8,354	0.01%
2019/06/11	0	0.00	2	14.25	14.30	-2	8,449	-0.02%
2019/06/10	1	14.00	0	0.00	14.05	1	8,771	0.01%
2019/06/06	1	14.00	0	0.00	14.05	1	9,203	0.01%
2019/06/05	1	14.30	0	0.00	14.25	1	9,367	0.01%
2019/06/04	2	14.15	2	14.30	14.30	0	9,419	0.00%
2019/06/03	1	14.25	0	0.00	14.10	1	9,449	0.01%
2019/05/31	1	14.55	1	15.35	14.55	0	9,414	0.00%
2019/05/30	1	15.15	0	0.00	15.15	1	9,112	0.01%
2019/05/27	0	0.00	10	15.40	15.20	-10	9,364	-0.11%
2019/05/22	10.2	16.05	0	0.00	15.95	10.2	9,526	0.11%
2019/05/21	0	0.00	2.1	15.99	16.00	-2.1	9,584	-0.02%
2019/05/20	2	15.70	0	0.00	15.70	2	9,633	0.02%
2019/05/15	0.2	16.00	1	15.70	15.90	-0.8	10,090	-0.01%
2019/05/14	0	0.00	4	15.00	15.45	-4	10,199	-0.04%
2019/05/13	1	15.40	1	15.70	15.30	0	10,319	0.00%
2019/05/10	6	16.05	5	16.47	15.50	1	10,295	0.01%
2019/05/09	1	16.70	12	16.60	16.40	-11	10,147	-0.11%
2019/05/08	2	16.48	6	16.56	16.70	-4	10,122	-0.04%
2019/05/07	3	16.85	0	0.00	16.80	3	10,112	0.03%
2019/05/06	1	16.65	0	0.00	16.75	1	10,056	0.01%
2019/05/03	4	17.64	1	17.75	17.55	3	9,947	0.03%
2019/05/02	5	17.71	5	18.16	17.70	0	9,848	0.00%
2019/04/30	5	17.65	9	17.66	18.10	-4	9,508	-0.04%
2019/04/29	0	0.00	4	17.10	16.90	-4	9,059	-0.04%
2019/04/26	2	16.60	1	16.65	16.75	1	8,995	0.01%
2019/04/23	0	0.00	3	17.00	17.00	-3	8,962	-0.03%
2019/04/22	2	16.90	1	16.90	16.95	1	8,930	0.01%
2019/04/17	1	16.75	1	16.85	16.85	0	8,861	0.00%
2019/04/16	0	0.00	4	17.05	17.00	-4	8,858	-0.05%
2019/04/15	3	16.67	2	16.68	16.90	1	8,825	0.01%
2019/04/12	1	16.55	0	0.00	16.35	1	8,782	0.01%
2019/04/11	2	16.98	2	16.70	16.65	0	8,701	0.00%
2019/04/10	1	17.10	0	0.00	17.00	1	8,621	0.01%
2019/04/09	2	17.08	0	0.00	17.05	2	8,563	0.02%
2019/04/08	1	17.30	10	17.20	17.20	-9	8,487	-0.11%
2019/04/03	1	17.35	0	0.00	17.40	1	8,414	0.01%
2019/04/02	11	17.65	5	17.57	17.65	6	8,362	0.07%
2019/04/01	1	17.05	93	17.05	17.10	-92	8,220	-1.12%
2019/03/29	2	17.10	4	17.05	17.05	-2	8,137	-0.02%
2019/03/28	1	17.20	0	0.00	17.20	1	8,115	0.01%
2019/03/27	0	0.00	13	17.26	17.20	-13	8,136	-0.16%
2019/03/26	3	17.15	1	17.10	17.10	2	8,096	0.02%
2019/03/25	0	0.00	2	17.05	17.05	-2	8,034	-0.02%
2019/03/22	9	17.69	19	17.74	17.45	-10	7,913	-0.13%
2019/03/21	4	18.26	7	18.29	18.15	-3	7,644	-0.04%
2019/03/20	127	18.12	5	18.39	18.05	122	7,508	1.62%	大買/鉅額交易
2019/03/19	23	19.50	142	19.42	18.90	-119	7,176	-1.66%	大賣/鉅額交易
2019/03/18	16	21.09	3	21.02	20.75	13	6,678	0.19%
2019/03/15	5	19.90	15	20.22	20.85	-10	6,362	-0.16%
2019/03/14	6	18.90	17	18.93	19.30	-11	5,534	-0.20%
2019/03/13	87	18.91	2	19.53	18.95	85	5,465	1.56%
2019/03/12	28	18.85	2	18.60	19.00	26	5,169	0.50%
2019/03/11	2	17.83	1	17.85	17.70	1	4,796	0.02%
2019/03/06	3	17.42	2	17.60	17.80	1	4,838	0.02%
2019/03/05	0	0.00	7	17.63	17.65	-7	4,744	-0.15%
2019/03/04	0	0.00	5	17.35	17.35	-5	4,655	-0.11%
2019/02/27	3	17.42	0	0.00	17.45	3	4,632	0.06%
2019/02/26	6	17.93	11	18.25	17.80	-5	4,707	-0.11%
2019/02/25	5	17.39	11	17.95	17.95	-6	4,584	-0.13%
2019/02/22	0	0.00	10	17.20	17.10	-10	4,436	-0.23%
2019/02/20	0	0.00	10	17.15	17.20	-10	4,448	-0.22%
2019/02/19	16	17.15	4	17.20	17.15	12	4,383	0.27%
2019/02/18	0	0.00	1	17.10	17.00	-1	4,309	-0.02%
2019/02/15	0	0.00	3	16.95	17.05	-3	4,241	-0.07%
2019/02/14	11	16.97	1	16.95	17.15	10	4,070	0.25%
2019/02/13	5	16.25	17	16.32	16.40	-12	3,827	-0.31%
2019/02/12	30	15.97	5	15.85	16.05	25	3,718	0.67%
2019/01/23	0	0.00	1	14.50	14.55	-1	3,581	-0.03%
2019/01/22	1	14.40	0	0.00	14.55	1	3,580	0.03%
2019/01/21	3	14.55	7	14.56	14.50	-4	3,611	-0.11%
2019/01/16	0	0.00	1	14.30	14.35	-1	3,668	-0.03%
2019/01/15	0	0.00	1	14.10	14.20	-1	3,691	-0.03%
2019/01/09	7	14.35	0	0.00	14.35	7	3,755	0.19%
2019/01/08	0	0.00	1	13.85	14.15	-1	3,730	-0.03%
2019/01/07	1	13.85	0	0.00	13.65	1	3,733	0.03%
2019/01/04	2	13.40	10	13.40	13.45	-8	3,760	-0.21%
2019/01/03	1	13.80	0	0.00	13.70	1	3,874	0.03%
2019/01/02	1	14.15	0	0.00	14.00	1	3,875	0.03%
2018/12/28	1	14.20	1	14.40	14.25	0	3,918	0.00%
2018/12/27	1	14.50	3	14.52	14.50	-2	4,006	-0.05%
2018/12/26	11	14.40	0	0.00	14.20	11	4,016	0.27%
2018/12/25	3	14.25	2	14.20	14.20	1	4,046	0.02%
2018/12/22	0	0.00	1	14.85	14.85	-1	4,000	-0.02%
2018/12/21	2	14.70	1	14.95	14.95	1	4,042	0.02%
2018/12/20	1	15.05	80	15.05	15.05	-79	4,088	-1.93%
2018/12/19	1	15.40	2	15.50	15.40	-1	4,039	-0.02%
2018/12/17	2	15.85	2	15.95	15.80	0	4,021	0.00%
2018/12/14	1	15.90	0	0.00	15.85	1	4,088	0.02%
2018/12/12	2	15.95	0	0.00	16.05	2	4,123	0.05%
2018/12/10	4	16.00	5	15.85	15.80	-1	4,204	-0.02%
2018/12/07	9	16.73	7	16.60	16.60	2	4,121	0.05%
2018/12/06	5	16.45	0	0.00	16.45	5	4,073	0.12%
2018/12/05	41	17.15	5	17.00	17.05	36	4,049	0.89%
2018/12/04	2	17.45	2	17.35	17.30	0	4,125	0.00%
2018/12/03	72	17.54	21	17.53	17.50	51	4,110	1.24%
2018/11/30	2	16.80	0	0.00	17.10	2	3,861	0.05%
2018/11/29	0	0.00	1	16.70	16.50	-1	3,754	-0.03%
2018/11/28	1	16.25	1	16.45	16.35	0	3,720	0.00%
2018/11/27	1	16.20	1	16.35	16.35	0	3,722	0.00%
2018/11/23	89	16.92	85	16.66	16.35	4	3,702	0.11%
2018/11/22	0	0.00	2	16.63	16.70	-2	3,519	-0.06%
2018/11/19	1	16.50	2	16.40	16.50	-1	3,520	-0.03%
2018/11/15	0	0.00	1	15.80	15.80	-1	3,711	-0.03%
2018/11/14	1	15.75	0	0.00	15.75	1	3,725	0.03%
2018/11/13	0	0.00	3	15.80	16.00	-3	3,766	-0.08%
2018/11/12	3	16.23	0	0.00	16.15	3	3,917	0.08%
2018/11/02	3	16.70	0	0.00	16.75	3	4,275	0.07%
2018/11/01	0	0.00	2	16.30	16.30	-2	4,277	-0.05%
2018/10/31	0	0.00	2	15.63	15.75	-2	4,575	-0.04%
2018/10/29	1	15.05	0	0.00	15.10	1	4,722	0.02%
2018/10/26	5	15.95	0	0.00	15.25	5	4,787	0.10%
2018/10/24	0	0.00	1	16.60	16.70	-1	5,198	-0.02%
2018/10/23	2	16.78	1	17.45	16.70	1	5,609	0.02%
2018/10/22	0	0.00	1	17.10	17.40	-1	5,613	-0.02%
2018/10/16	2	17.20	0	0.00	16.90	2	5,653	0.04%
2018/10/15	1	17.25	1	17.35	17.25	0	5,660	0.00%
2018/10/12	0	0.00	5	16.30	16.90	-5	5,626	-0.09%
2018/10/11	0	0.00	25	17.03	16.75	-25	5,614	-0.45%
2018/10/09	2	18.55	1	18.75	18.60	1	5,484	0.02%
2018/10/08	0	0.00	6	18.80	18.65	-6	5,492	-0.11%
2018/10/05	4	19.38	0	0.00	19.05	4	5,455	0.07%
2018/10/04	1	20.50	0	0.00	20.30	1	5,367	0.02%
2018/10/03	1	21.05	0	0.00	20.50	1	5,380	0.02%
2018/10/02	1	21.15	1	21.40	21.15	0	5,441	0.00%
2018/10/01	0	0.00	2	21.05	21.30	-2	5,589	-0.04%
2018/09/28	2	21.18	0	0.00	21.15	2	5,687	0.04%
2018/09/27	2	21.40	3	21.70	21.35	-1	5,676	-0.02%
2018/09/26	1	21.40	4	21.65	21.40	-3	5,626	-0.05%
2018/09/25	3	21.18	0	0.00	21.20	3	5,695	0.05%
2018/09/21	2	21.25	0	0.00	21.35	2	5,751	0.03%
2018/09/20	4	21.40	1	21.00	21.25	3	5,778	0.05%
2018/09/19	7	22.31	23	21.77	22.05	-16	5,749	-0.28%
2018/09/18	0	0.00	1	21.65	21.40	-1	5,773	-0.02%
2018/09/17	20	21.25	1	21.45	21.70	19	5,846	0.32%
2018/09/14	1	20.60	1	20.75	20.95	0	5,829	0.00%
2018/09/13	0	0.00	1	20.35	20.25	-1	5,831	-0.02%
2018/09/12	1	20.15	2	20.40	20.20	-1	5,833	-0.02%
2018/09/10	5	20.00	0	0.00	20.25	5	5,816	0.09%
2018/09/07	2	21.80	2	21.83	21.40	0	5,732	0.00%
2018/09/06	1	22.25	0	0.00	22.35	1	5,723	0.02%
2018/09/05	2	22.93	0	0.00	22.70	2	5,697	0.04%
2018/09/03	0	0.00	9	23.10	23.05	-9	5,729	-0.16%
2018/08/31	2	22.95	0	0.00	22.80	2	5,720	0.03%
2018/08/28	2	23.10	1	23.35	23.05	1	5,774	0.02%
2018/08/27	2	23.10	0	0.00	23.10	2	5,802	0.03%
2018/08/24	89	23.07	49	23.35	23.00	40	5,806	0.69%
2018/08/23	5	23.27	49	23.75	23.80	-44	5,783	-0.76%
2018/08/22	2	22.35	3	22.27	22.20	-1	5,559	-0.02%
2018/08/21	1	21.85	1	22.20	22.25	0	5,557	0.00%
2018/08/20	1	21.95	3	22.10	22.05	-2	5,544	-0.04%
2018/08/17	1	21.70	3	21.88	21.70	-2	5,499	-0.04%
2018/08/16	1	20.55	1	21.10	21.20	0	5,382	0.00%
2018/08/15	1	21.40	1	22.25	21.40	0	5,392	0.00%
2018/08/14	2	21.65	13	22.07	22.20	-11	5,323	-0.21%
2018/08/13	1	22.65	0	0.00	22.05	1	5,275	0.02%
2018/08/10	4	23.61	3	23.90	23.50	1	5,161	0.02%
2018/08/09	3	23.52	1	23.45	23.65	2	5,148	0.04%
2018/08/08	0	0.00	1	24.25	24.25	-1	5,070	-0.02%
2018/08/07	30	24.72	40	25.48	24.50	-10	5,041	-0.20%
2018/08/06	4	27.06	2	27.38	26.75	2	4,767	0.04%
2018/08/02	1	27.05	0	0.00	26.70	1	4,799	0.02%
2018/08/01	38	27.35	3	27.33	27.55	35	4,725	0.74%
2018/07/31	35	27.19	18	27.31	26.90	17	4,639	0.37%
2018/07/30	11	27.04	14	26.44	27.60	-3	4,313	-0.07%
2018/07/27	0	0.00	1	24.85	25.10	-1	3,894	-0.03%
2018/07/26	0	0.00	2	24.80	24.80	-2	3,871	-0.05%
2018/07/25	0	0.00	3	24.63	24.80	-3	3,834	-0.08%
2018/07/24	3	23.65	1	24.05	24.15	2	3,781	0.05%
2018/07/23	1	24.20	1	23.85	23.85	0	3,801	0.00%
2018/07/20	1	24.20	0	0.00	24.25	1	3,814	0.03%
2018/07/19	2	24.60	1	24.85	24.60	1	3,831	0.03%
2018/07/17	1	24.65	1	24.55	24.50	0	3,872	0.00%
2018/07/16	11	25.21	4	25.50	25.05	7	4,030	0.17%
2018/07/13	0	0.00	2	25.00	25.15	-2	4,033	-0.05%
2018/07/11	1	24.70	0	0.00	24.60	1	4,045	0.02%
2018/07/10	2	24.80	1	25.20	24.90	1	4,040	0.02%
2018/07/09	8	25.19	10	24.97	24.90	-2	3,970	-0.05%
2018/07/06	2	23.60	5	23.81	23.75	-3	3,846	-0.08%
2018/07/05	0	0.00	1	23.75	23.05	-1	3,845	-0.03%
2018/07/04	0	0.00	1	23.70	23.70	-1	4,001	-0.02%
2018/07/03	2	25.95	1	25.30	25.25	1	3,992	0.03%
2018/07/02	0	0.00	1	26.30	26.05	-1	3,895	-0.03%
2018/06/29	2	25.85	0	0.00	26.00	2	3,807	0.05%
2018/06/28	2	26.23	9	25.91	25.80	-7	3,749	-0.19%
2018/06/27	13	26.52	2	26.78	26.40	11	3,717	0.30%
2018/06/26	1	26.85	1	26.05	26.05	0	3,635	0.00%
2018/06/25	6	27.53	0	0.00	26.85	6	3,539	0.17%
2018/06/22	1	27.80	0	0.00	27.40	1	3,494	0.03%
2018/06/20	3	28.75	1	28.60	28.55	2	3,504	0.06%
2018/06/19	4	29.14	41	28.85	28.80	-37	3,489	-1.06%
2018/06/15	6	30.00	1	30.05	30.00	5	3,478	0.14%
2018/06/14	3	30.97	1	30.65	30.65	2	3,462	0.06%
2018/06/13	1	31.55	1	31.90	31.60	0	3,434	0.00%
2018/06/12	2	31.55	1	31.70	31.65	1	3,443	0.03%
2018/06/11	3	31.78	1	31.55	31.55	2	3,459	0.06%
2018/06/08	4	32.58	1	33.00	32.30	3	3,425	0.09%
2018/06/07	3	32.95	0	0.00	32.75	3	3,462	0.09%
2018/06/06	1	33.15	11	33.41	33.35	-10	3,498	-0.29%
2018/06/05	1	33.55	0	0.00	33.30	1	3,506	0.03%
2018/06/04	0	0.00	2	33.33	33.95	-2	3,506	-0.06%
2018/05/31	1	32.05	1	32.60	33.25	0	3,634	0.00%
2018/05/29	1	32.45	1	32.45	32.50	0	3,714	0.00%
2018/05/24	0	0.00	1	32.85	32.90	-1	4,117	-0.02%
2018/05/23	11	32.45	2	32.58	32.40	9	4,184	0.22%
2018/05/22	2	33.15	1	33.15	33.10	1	4,115	0.02%
2018/05/21	2	33.70	0	0.00	33.60	2	4,154	0.05%
2018/05/17	1	33.70	0	0.00	33.85	1	4,175	0.02%
2018/05/16	0	0.00	1	35.10	34.30	-1	4,153	-0.02%
2018/05/15	2	35.45	0	0.00	34.70	2	4,137	0.05%
2018/05/14	4	35.48	2	34.30	35.60	2	4,235	0.05%
2018/05/11	0	0.00	7	34.33	34.65	-7	4,198	-0.17%
2018/05/10	11	33.40	4	33.74	33.50	7	4,197	0.17%
2018/05/08	2	35.20	2	34.70	35.20	0	4,133	0.00%
2018/05/07	5	36.15	0	0.00	34.60	5	4,137	0.12%
2018/04/30	10	34.75	1	35.00	34.75	9	4,341	0.21%
2018/04/27	12	34.57	0	0.00	34.60	12	4,402	0.27%
2018/04/26	12	35.02	0	0.00	35.00	12	4,413	0.27%
2018/04/25	15	37.21	15	37.27	36.30	0	4,699	0.00%
2018/04/24	13	36.94	3	36.92	37.00	10	4,688	0.21%
2018/04/23	15	37.00	10	37.15	37.30	5	4,693	0.11%
2018/04/20	2	37.30	33	36.26	37.20	-31	4,703	-0.66%
2018/04/19	0	0.00	4	35.59	35.50	-4	4,564	-0.09%
2018/04/18	0	0.00	3	34.20	34.50	-3	4,582	-0.07%
2018/04/17	3	34.32	2	34.35	34.50	1	4,647	0.02%
2018/04/16	5	34.55	0	0.00	34.95	5	4,769	0.10%
2018/04/12	1	35.20	0	0.00	35.50	1	5,264	0.02%
2018/04/11	2	35.65	1	35.00	35.00	1	5,325	0.02%
2018/04/10	16	35.44	8	34.35	35.45	8	5,281	0.15%
2018/04/09	16	32.09	18	32.46	32.25	-2	5,146	-0.04%
2018/03/31	2	32.55	5	32.45	32.60	-3	5,380	-0.06%
2018/03/30	1	32.80	0	0.00	32.35	1	5,521	0.02%
2018/03/28	1	33.05	0	0.00	33.05	1	5,580	0.02%
2018/03/27	0	0.00	1	32.90	32.80	-1	5,678	-0.02%
2018/03/26	1	32.65	0	0.00	32.20	1	5,839	0.02%
2018/03/23	5	33.00	0	0.00	32.85	5	5,831	0.09%
2018/03/22	1	34.30	1	34.10	34.10	0	5,842	0.00%
2018/03/21	6	34.42	0	0.00	34.25	6	5,932	0.10%
2018/03/20	1	35.05	3	35.52	35.15	-2	6,175	-0.03%
2018/03/19	4	36.05	30	36.00	36.00	-26	6,203	-0.42%
2018/03/16	0	0.00	1	37.15	36.65	-1	6,273	-0.02%
2018/03/15	0	0.00	5	37.50	37.25	-5	6,276	-0.08%
2018/03/13	0	0.00	12	37.90	37.60	-12	6,329	-0.19%
2018/03/12	5	37.70	0	0.00	37.60	5	6,478	0.08%
2018/03/09	1	37.20	2	36.85	36.80	-1	6,687	-0.01%
2018/03/08	0	0.00	1	36.55	36.50	-1	6,698	-0.01%
2018/03/07	1	36.45	1	36.35	36.10	0	6,789	0.00%
2018/03/06	10	34.35	15	35.95	36.10	-5	6,922	-0.07%
2018/03/05	7	37.40	1	38.25	36.15	6	6,935	0.09%
2018/03/02	5	37.70	6	37.97	37.65	-1	6,967	-0.01%
2018/03/01	0	0.00	6	37.20	37.35	-6	6,992	-0.09%
2018/02/27	3	36.38	5	36.65	36.55	-2	6,965	-0.03%
2018/02/26	7	37.18	29	37.38	37.00	-22	6,882	-0.32%
2018/02/23	2	33.75	7	34.13	34.70	-5	6,714	-0.07%
2018/02/22	0	0.00	3	32.38	32.35	-3	6,804	-0.04%
2018/02/21	0	0.00	1	32.35	32.40	-1	6,875	-0.01%
2018/02/09	0	0.00	3	31.08	31.55	-3	7,023	-0.04%
2018/02/07	35	32.14	39	31.69	31.65	-4	7,052	-0.06%
2018/02/06	7	31.67	1	31.20	31.20	6	7,074	0.08%
2018/02/05	2	34.20	0	0.00	34.20	2	6,997	0.03%
2018/02/02	21	35.04	23	35.16	34.80	-2	7,066	-0.03%
2018/02/01	21	33.92	26	34.41	34.50	-5	7,156	-0.07%
2018/01/31	1	33.00	1	33.30	33.40	0	7,224	0.00%
2018/01/30	3	34.08	2	34.40	33.90	1	7,414	0.01%
2018/01/29	14	34.36	2	33.70	33.70	12	7,487	0.16%
2018/01/26	5	35.47	2	35.00	35.00	3	7,417	0.04%
2018/01/25	1	35.80	1	35.45	35.45	0	7,477	0.00%
2018/01/24	10	35.70	1	35.75	36.00	9	7,553	0.12%
2018/01/23	2	36.20	0	0.00	36.00	2	7,637	0.03%
2018/01/22	1	35.60	2	35.88	36.10	-1	7,635	-0.01%
2018/01/19	28	36.21	2	36.23	36.45	26	7,686	0.34%
2018/01/18	0	0.00	10	38.00	37.75	-10	7,468	-0.13%
2018/01/16	0	0.00	1	37.70	37.95	-1	7,750	-0.01%
2018/01/15	5	37.50	5	37.47	37.70	0	7,944	0.00%
2018/01/12	3	37.08	7	37.25	37.20	-4	8,164	-0.05%
2018/01/11	13	36.77	2	36.65	36.70	11	8,320	0.13%
2018/01/10	20	37.39	8	37.89	37.25	12	8,355	0.14%
2018/01/09	18	38.31	18	38.68	38.00	0	8,291	0.00%
2018/01/08	48	38.62	2	38.00	38.00	46	8,252	0.56%
2018/01/05	5	41.07	6	41.27	41.50	-1	8,010	-0.01%
2018/01/04	2	40.53	3	40.65	40.25	-1	8,136	-0.01%
2018/01/03	6	41.21	0	0.00	40.95	6	8,418	0.07%