榮成 (1909)-日盛-新莊券商分點個股進出

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
15.10
漲跌
▼0.25
漲幅
-1.63%
成交量
2,347張
產業
上市造紙類股
780人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－日盛-新莊券商分點個股進出

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-新莊券商分點個股進出
日盛-新莊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
2023/04/06	4	16.93	1	16.90	16.90	3	4,438	0.07%
2023/03/30	3	16.83	0	0.00	16.85	3	4,551	0.07%
2023/03/27	5	17.04	11	17.05	17.05	-6	4,637	-0.13%
2023/03/24	0	0.00	10	16.95	17.05	-10	4,748	-0.21%
2023/03/22	4	16.75	0	0.00	16.75	4	4,805	0.08%
2023/03/21	3	16.90	0	0.00	16.85	3	4,788	0.06%
2023/03/16	11	16.78	0	0.00	16.50	11	4,745	0.23%
2023/03/15	3	17.00	0	0.00	16.95	3	4,725	0.06%
2023/03/14	2	16.95	0.1	17.10	16.85	1.9	4,754	0.04%
2023/03/13	1	17.10	0	0.00	17.35	1	4,701	0.02%
2023/03/10	9	17.64	0	0.00	17.55	9	4,684	0.19%
2023/03/09	8	17.99	0	0.00	17.95	8	4,636	0.17%
2023/03/06	7	18.10	0	0.00	18.10	7	4,575	0.15%
2023/03/03	1.1	18.31	0.1	18.40	18.30	1	4,560	0.02%
2023/03/02	3	18.40	0	0.00	18.55	3	4,589	0.07%
2023/03/01	2	18.55	2	18.60	18.50	0	4,571	0.00%
2023/02/23	0	0.00	1	18.85	18.95	-1	4,543	-0.02%
2023/02/22	0.1	18.70	0	0.00	18.65	0.1	4,542	0.00%
2023/02/21	0	0.00	2	19.00	18.65	-2	4,546	-0.04%
2023/02/20	1	18.90	0	0.00	18.90	1	4,597	0.02%
2023/02/17	3	18.20	7	18.33	18.55	-4	4,603	-0.09%
2023/02/16	3	18.55	0	0.00	18.35	3	4,690	0.06%
2023/02/15	0	0.00	7	18.40	18.40	-7	4,783	-0.15%
2023/02/10	3	17.95	0	0.00	17.95	3	4,808	0.06%
2023/02/09	2	18.00	0	0.00	18.00	2	4,803	0.04%
2023/02/08	3	18.28	0	0.00	18.20	3	4,769	0.06%
2023/02/06	2	18.15	0	0.00	18.10	2	4,691	0.04%
2023/02/03	0	0.00	1	18.80	18.70	-1	4,622	-0.02%
2023/02/02	4	18.59	0	0.00	18.60	4	4,548	0.09%
2023/02/01	0	0.00	14	18.55	18.65	-14	4,444	-0.32%
2023/01/31	0	0.00	4	18.65	18.75	-4	4,345	-0.09%
2023/01/30	0	0.00	3	18.10	18.30	-3	4,170	-0.07%
2023/01/17	1	16.90	4	17.25	17.50	-3	3,982	-0.08%
2023/01/16	4	16.96	0	0.00	16.75	4	3,891	0.10%
2023/01/13	2	17.30	1.1	17.65	17.10	0.9	3,828	0.02%
2023/01/12	0	0.00	3	17.55	17.65	-3	3,810	-0.08%
2023/01/11	0	0.00	10	17.40	17.25	-10	3,684	-0.27%
2023/01/10	0	0.00	1	17.45	17.35	-1	3,635	-0.03%
2023/01/06	0	0.00	15	17.31	17.25	-15	3,404	-0.44%
2023/01/05	2	17.35	22.8	17.14	17.20	-20.8	3,295	-0.63%
2023/01/04	2	17.15	21	16.92	17.15	-19	3,003	-0.63%
2023/01/03	0	0.00	1	16.55	16.25	-1	2,708	-0.04%
2022/12/29	0	0.00	2	15.70	15.80	-2	2,510	-0.08%
2022/12/28	1	16.10	0	0.00	15.85	1	2,486	0.04%
2022/12/27	5	16.00	0	0.00	16.10	5	2,454	0.20%
2022/12/26	0	0.00	5	15.65	15.85	-5	2,400	-0.21%
2022/12/23	10	15.60	0	0.00	15.55	10	2,367	0.42%
2022/12/22	11	15.69	3	15.80	15.60	8	2,357	0.34%
2022/12/21	0	0.00	2	15.30	15.10	-2	2,277	-0.09%
2022/12/20	3	15.20	0	0.00	15.10	3	2,268	0.13%
2022/12/16	12	16.12	4	16.16	15.80	8	2,185	0.37%
2022/12/15	2	16.20	0	0.00	16.05	2	2,074	0.10%
2022/12/13	0	0.00	5	15.45	15.35	-5	2,002	-0.25%
2022/12/08	2	15.30	0	0.00	15.30	2	2,016	0.10%
2022/12/07	0	0.00	1	15.60	15.45	-1	2,014	-0.05%
2022/12/06	20	15.65	2	15.90	15.65	18	1,992	0.90%
2022/12/01	2	16.30	0	0.00	16.30	2	1,971	0.10%
2022/11/29	0	0.00	3	16.15	16.20	-3	1,984	-0.15%
2022/11/24	0	0.00	5	16.38	16.45	-5	2,049	-0.24%
2022/11/23	0	0.00	1	16.05	16.05	-1	1,998	-0.05%
2022/11/18	0	0.00	1	16.25	16.10	-1	1,976	-0.05%
2022/11/17	1	16.40	8	16.60	16.40	-7	1,952	-0.36%
2022/11/16	4	16.79	20	16.90	16.65	-16	1,945	-0.82%
2022/11/15	1	16.60	2	16.63	16.60	-1	1,967	-0.05%
2022/11/14	2	16.53	4	16.68	16.55	-2	1,930	-0.10%
2022/11/11	1	16.25	55	16.25	16.25	-54	1,815	-2.97%
2022/11/10	0	0.00	2	15.45	15.70	-2	1,706	-0.12%
2022/11/09	60	15.64	0	0.00	15.60	60	1,712	3.50%
2022/11/08	0	0.00	6	15.39	15.35	-6	1,698	-0.35%
2022/11/04	0	0.00	1	14.90	15.00	-1	1,689	-0.06%
2022/11/03	1	14.85	0	0.00	14.90	1	1,699	0.06%
2022/10/25	2	14.85	0	0.00	14.85	2	1,834	0.11%
2022/10/21	2	15.05	0	0.00	14.90	2	1,825	0.11%
2022/10/14	0	0.00	1	15.50	15.35	-1	1,792	-0.06%
2022/10/13	54	15.00	39	15.15	14.85	15	1,778	0.84%
2022/10/12	1	15.25	25	15.50	15.50	-24	1,779	-1.35%
2022/10/11	0	0.00	2	15.30	15.30	-2	1,787	-0.11%
2022/10/06	1	15.30	0	0.00	15.25	1	1,777	0.06%
2022/10/05	0	0.00	2	15.40	15.45	-2	1,822	-0.11%
2022/10/03	2	14.85	0	0.00	14.85	2	1,898	0.11%
2022/09/30	6	14.55	8	14.35	14.65	-2	1,904	-0.11%
2022/09/28	1	14.55	0	0.00	14.35	1	1,963	0.05%
2022/09/26	0	0.00	4	14.75	14.70	-4	2,050	-0.20%
2022/09/23	3	15.05	0	0.00	15.00	3	2,102	0.14%
2022/09/16	0	0.00	2	15.45	15.55	-2	2,200	-0.09%
2022/09/15	2	15.20	0	0.00	15.15	2	2,211	0.09%
2022/09/14	4	15.06	0	0.00	15.15	4	2,253	0.18%
2022/09/13	3	15.30	0	0.00	15.25	3	2,267	0.13%
2022/09/12	1	15.35	1	15.30	15.25	0	2,298	0.00%
2022/09/07	4	15.13	1	15.35	15.05	3	2,311	0.13%
2022/09/06	1	15.50	0	0.00	15.50	1	2,312	0.04%
2022/09/05	2	16.05	0	0.00	16.00	2	2,331	0.09%
2022/09/01	0	0.00	3	16.25	16.55	-3	2,357	-0.13%
2022/08/31	3	16.60	2	16.55	16.55	1	2,376	0.04%
2022/08/29	0	0.00	2	15.60	15.85	-2	2,329	-0.09%
2022/08/26	5	16.00	0	0.00	16.00	5	2,323	0.22%
2022/08/24	1	15.90	0	0.00	15.95	1	2,362	0.04%
2022/08/23	0	0.00	1	16.00	15.90	-1	2,377	-0.04%
2022/08/22	9	16.34	13	16.00	16.10	-4	2,375	-0.17%
2022/08/19	0	0.00	18	15.67	15.70	-18	2,268	-0.79%
2022/08/18	1	15.40	0	0.00	15.50	1	2,268	0.04%
2022/08/12	2	14.95	1	14.95	15.00	1	2,273	0.04%
2022/08/11	4	14.83	0	0.00	14.85	4	2,303	0.17%
2022/08/08	0	0.00	8	14.68	14.80	-8	2,437	-0.33%
2022/08/05	5	14.85	0	0.00	14.85	5	2,466	0.20%
2022/08/04	1	14.55	0	0.00	14.65	1	2,645	0.04%
2022/08/02	13	15.35	0	0.00	15.35	13	2,753	0.47%
2022/07/25	14	15.94	0	0.00	15.85	14	3,337	0.42%
2022/07/19	0	0.00	1	15.35	15.40	-1	3,421	-0.03%
2022/07/18	9	15.16	0	0.00	15.25	9	3,446	0.26%
2022/07/14	1	14.90	0	0.00	15.10	1	3,459	0.03%
2022/07/13	2	15.15	0	0.00	15.05	2	3,472	0.06%
2022/07/12	2	15.00	2	16.00	15.15	0	3,439	0.00%
2022/07/11	8	15.40	0	0.00	15.45	8	3,344	0.24%
2022/07/07	0	0.00	4	15.30	15.30	-4	3,368	-0.12%
2022/07/06	4	15.60	1	15.50	15.40	3	3,361	0.09%
2022/07/05	2	15.55	1	15.65	15.35	1	3,349	0.03%
2022/07/01	10	16.15	0	0.00	16.10	10	3,294	0.30%
2022/06/30	1	17.05	0	0.00	16.80	1	3,261	0.03%
2022/06/27	1	17.55	2	17.65	17.60	-1	3,231	-0.03%
2022/06/22	9	17.41	0	0.00	16.85	9	3,350	0.27%
2022/06/21	2	17.40	0	0.00	17.50	2	3,336	0.06%
2022/06/20	16	17.28	0	0.00	17.15	16	3,337	0.48%
2022/06/17	0	0.00	1	17.50	17.70	-1	3,318	-0.03%
2022/06/16	5	17.50	0	0.00	17.45	5	3,328	0.15%
2022/06/14	5	17.41	3	17.45	17.50	2	3,375	0.06%
2022/06/13	1	17.80	0	0.00	17.75	1	3,365	0.03%
2022/06/09	1	18.35	0	0.00	18.40	1	3,420	0.03%
2022/06/08	1	18.20	0	0.00	18.15	1	3,420	0.03%
2022/06/06	1	18.35	0	0.00	18.30	1	3,536	0.03%
2022/06/02	2	18.05	0	0.00	18.05	2	3,693	0.05%
2022/05/31	1	18.25	0	0.00	18.25	1	3,837	0.03%
2022/05/30	2	18.25	0	0.00	18.35	2	3,840	0.05%
2022/05/25	1	18.00	0	0.00	17.90	1	3,890	0.03%
2022/05/17	10	17.66	0	0.00	17.70	10	4,040	0.25%
2022/05/16	12	17.63	0	0.00	17.55	12	4,012	0.30%
2022/05/13	2	17.75	6	17.70	17.80	-4	3,958	-0.10%
2022/05/12	7	17.30	0	0.00	17.30	7	3,961	0.18%
2022/05/11	4	18.75	0	0.00	18.75	4	3,796	0.11%
2022/05/10	2	19.35	0	0.00	19.35	2	3,739	0.05%
2022/05/09	1	19.70	2	19.55	19.55	-1	3,687	-0.03%
2022/05/05	1	20.35	0	0.00	20.35	1	3,816	0.03%
2022/05/04	2	20.40	1	20.65	20.30	1	3,881	0.03%
2022/05/03	18	21.43	19	21.28	20.70	-1	3,859	-0.03%
2022/04/29	0	0.00	10	20.16	20.10	-10	3,581	-0.28%
2022/04/27	0	0.00	2	19.90	20.05	-2	3,623	-0.06%
2022/04/26	2	20.55	1	20.65	20.45	1	3,618	0.03%
2022/04/25	1	20.60	0	0.00	20.45	1	3,639	0.03%
2022/04/22	2	21.40	2	21.35	21.40	0	3,660	0.00%
2022/04/18	2	20.40	0	0.00	20.35	2	3,820	0.05%
2022/04/13	0	0.00	5	20.65	20.90	-5	3,987	-0.13%
2022/04/12	5	20.40	0	0.00	20.35	5	4,015	0.12%
2022/04/07	1	21.05	0	0.00	20.90	1	4,086	0.02%
2022/03/29	10	21.55	0	0.00	21.10	10	4,766	0.21%
2022/03/28	130	21.40	0	0.00	21.50	130	4,754	2.73%	大買/鉅額交易
2022/03/23	3	21.40	0	0.00	21.35	3	4,694	0.06%
2022/03/22	5	21.35	0	0.00	21.35	5	4,745	0.11%
2022/03/21	0.4	21.50	0	0.00	21.50	0.4	4,885	0.01%
2022/03/18	3	20.95	0	0.00	21.15	3	5,233	0.06%
2022/03/17	0	0.00	2	20.80	20.95	-2	5,248	-0.04%
2022/03/15	0	0.00	1	20.40	20.40	-1	5,354	-0.02%
2022/03/14	1	20.95	0	0.00	20.85	1	5,376	0.02%
2022/03/11	0	0.00	5	20.55	20.60	-5	5,421	-0.09%
2022/03/09	8	19.39	36	19.65	19.55	-28	5,402	-0.52%
2022/03/08	32	19.51	0	0.00	19.20	32	5,494	0.58%
2022/03/07	4	20.44	2	20.15	20.15	2	5,424	0.04%
2022/03/04	1	21.50	0	0.00	21.45	1	5,458	0.02%
2022/03/02	5	21.70	0	0.00	21.65	5	5,616	0.09%
2022/03/01	2	21.90	1	21.90	21.80	1	5,678	0.02%
2022/02/25	13	21.60	0	0.00	21.60	13	5,733	0.23%
2022/02/24	3	22.05	8	21.74	21.70	-5	5,783	-0.09%
2022/02/23	1	22.35	1	22.65	22.40	0	5,727	0.00%
2022/02/22	3	22.68	0	0.00	22.45	3	5,772	0.05%
2022/02/21	2	22.90	7	23.10	23.20	-5	5,849	-0.09%
2022/02/14	1	22.45	0	0.00	22.40	1	6,296	0.02%
2022/02/11	1	23.00	2	22.95	22.90	-1	6,319	-0.02%
2022/02/10	0	0.00	1	23.30	23.20	-1	6,373	-0.02%
2022/02/09	1	23.20	0	0.00	23.20	1	6,444	0.02%
2022/02/08	2	22.98	0	0.00	23.10	2	6,500	0.03%
2022/02/07	3	22.40	0	0.00	22.70	3	6,516	0.05%
2022/01/26	15	21.85	0	0.00	22.05	15	6,721	0.22%
2022/01/25	4	22.01	1	22.25	22.05	3	7,132	0.04%
2022/01/24	0	0.00	2	22.38	22.50	-2	7,333	-0.03%
2022/01/20	0	0.00	9	22.94	23.25	-9	7,536	-0.12%
2022/01/19	5	22.73	15	22.73	22.75	-10	7,583	-0.13%
2022/01/18	2	23.00	0	0.00	22.90	2	7,684	0.03%
2022/01/17	20	22.86	0	0.00	22.95	20	7,695	0.26%
2022/01/14	4	23.11	10	23.50	23.15	-6	7,691	-0.08%
2022/01/13	2	23.65	4	23.65	23.60	-2	7,693	-0.03%
2022/01/12	0	0.00	10	23.50	23.55	-10	7,741	-0.13%
2022/01/11	17	23.22	0	0.00	23.10	17	7,689	0.22%
2022/01/10	10	23.25	10.1	23.45	23.45	-0.1	7,762	0.00%
2022/01/07	12	23.80	0	0.00	23.50	12	7,758	0.15%
2022/01/06	0	0.00	10	23.76	23.80	-10	7,744	-0.13%
2022/01/05	2	23.83	0	0.00	23.80	2	7,888	0.03%
2022/01/04	4	24.00	0	0.00	23.90	4	8,033	0.05%
2022/01/03	1	24.10	0	0.00	24.10	1	8,236	0.01%
2021/12/30	4	24.40	0	0.00	24.40	4	8,439	0.05%
2021/12/29	10	24.50	0	0.00	24.45	10	8,814	0.11%
2021/12/28	1	24.50	0	0.00	24.25	1	8,912	0.01%
2021/12/27	9	24.64	4	24.71	24.55	5	8,969	0.06%
2021/12/24	1	24.25	23	24.52	24.55	-22	8,872	-0.25%
2021/12/23	0	0.00	1	24.20	24.20	-1	8,763	-0.01%
2021/12/22	4	23.99	4	23.90	23.85	0	8,899	0.00%
2021/12/21	9	23.75	1	23.85	23.85	8	9,672	0.08%
2021/12/20	1	23.75	0	0.00	23.75	1	10,919	0.01%
2021/12/17	0	0.00	1	23.75	23.70	-1	11,626	-0.01%
2021/12/16	3	23.55	0	0.00	23.40	3	11,709	0.03%
2021/12/15	10	23.46	3	23.50	23.50	7	11,757	0.06%
2021/12/14	6	24.01	4	24.04	23.60	2	11,674	0.02%
2021/12/13	4	23.70	0	0.00	23.65	4	11,356	0.04%
2021/12/10	2	23.80	0	0.00	23.80	2	11,436	0.02%
2021/12/09	20	24.20	10	24.20	24.10	10	11,418	0.09%
2021/12/07	6	24.65	0	0.00	24.55	6	11,364	0.05%
2021/12/06	3	24.38	0	0.00	24.60	3	11,348	0.03%
2021/12/03	0	0.00	2	24.90	24.55	-2	11,460	-0.02%
2021/12/02	0	0.00	5	24.59	24.55	-5	11,521	-0.04%
2021/12/01	6	23.77	0.7	24.15	24.10	5.3	11,489	0.05%
2021/11/30	1	23.75	3	23.75	24.15	-2	11,498	-0.02%
2021/11/29	3	23.67	0	0.00	23.70	3	11,497	0.03%
2021/11/26	1	24.60	0	0.00	24.35	1	11,492	0.01%
2021/11/25	5	25.20	21	24.95	25.15	-16	11,641	-0.14%
2021/11/24	0	0.00	1	24.70	24.90	-1	11,883	-0.01%
2021/11/23	5	24.52	20	24.55	24.30	-15	12,181	-0.12%
2021/11/22	2	24.90	14	24.89	24.95	-12	12,441	-0.10%
2021/11/19	6	25.21	0	0.00	25.00	6	12,794	0.05%
2021/11/18	20	25.53	31	25.34	25.35	-11	13,135	-0.08%
2021/11/17	13	24.88	0	0.00	24.90	13	13,576	0.10%
2021/11/16	0	0.00	8	25.54	25.45	-8	14,031	-0.06%
2021/11/11	0	0.00	4	25.10	25.25	-4	14,487	-0.03%
2021/11/10	1	25.35	2	25.25	25.25	-1	14,686	-0.01%
2021/11/09	1	25.30	3	25.25	25.50	-2	14,727	-0.01%
2021/11/08	0	0.00	1	25.35	25.50	-1	14,830	-0.01%
2021/11/05	1	25.10	11	25.16	25.20	-10	14,893	-0.07%
2021/11/04	2	25.18	9	25.22	25.10	-7	14,941	-0.05%
2021/11/03	19	25.68	1	25.40	25.55	18	14,868	0.12%
2021/11/02	19	25.57	14	25.55	25.75	5	14,598	0.03%
2021/11/01	0	0.00	12	24.58	24.70	-12	14,140	-0.08%
2021/10/29	30	23.84	1	23.60	24.00	29	13,986	0.21%
2021/10/28	2	23.25	1	23.25	23.25	1	13,892	0.01%
2021/10/27	5	23.19	0	0.00	23.20	5	13,948	0.04%
2021/10/26	3	23.70	0	0.00	23.50	3	13,963	0.02%
2021/10/25	1	24.10	1	23.55	24.15	0	14,064	0.00%
2021/10/22	3	23.77	0	0.00	23.85	3	14,236	0.02%
2021/10/21	2	24.00	5	24.10	24.25	-3	14,331	-0.02%
2021/10/20	0	0.00	1	24.00	23.90	-1	14,407	-0.01%
2021/10/19	0	0.00	11	23.76	23.75	-11	14,536	-0.08%
2021/10/18	2	23.85	1	24.10	23.75	1	14,696	0.01%
2021/10/15	3	23.45	5	23.67	23.60	-2	14,801	-0.01%
2021/10/13	1	23.40	5	23.18	22.95	-4	14,981	-0.03%
2021/10/12	2	23.30	0	0.00	23.35	2	15,093	0.01%
2021/10/07	5	24.50	2	24.60	24.60	3	15,341	0.02%
2021/10/06	4	25.68	0	0.00	24.40	4	15,683	0.03%
2021/10/05	12	25.88	10	25.12	26.20	2	15,845	0.01%
2021/10/04	2	26.10	2	26.80	26.00	0	16,253	0.00%
2021/10/01	2	27.00	0	0.00	26.60	2	17,458	0.01%
2021/09/30	3	27.68	6	27.88	28.15	-3	19,544	-0.02%
2021/09/29	5	27.59	54	27.64	27.35	-49	20,578	-0.24%
2021/09/28	79	28.70	23	28.69	28.00	56	20,798	0.27%
2021/09/27	18	29.19	29	29.14	29.10	-11	20,738	-0.05%
2021/09/24	15	27.41	7	27.81	27.50	8	20,876	0.04%
2021/09/23	2	25.25	0	0.00	26.30	2	21,071	0.01%
2021/09/22	1	25.15	0	0.00	25.15	1	21,199	0.00%
2021/09/17	7	26.02	0	0.00	25.90	7	21,437	0.03%
2021/09/16	0	0.00	6	26.23	26.20	-6	21,692	-0.03%
2021/09/15	5	26.12	8	26.78	26.75	-3	22,009	-0.01%
2021/09/14	1	26.80	2	26.63	26.50	-1	23,056	0.00%
2021/09/10	2	27.10	0	0.00	26.90	2	24,983	0.01%
2021/09/09	5	26.51	5	26.84	26.85	0	25,064	0.00%
2021/09/08	5	26.43	0	0.00	26.15	5	25,148	0.02%
2021/09/07	6	26.90	6	26.84	26.85	0	25,156	0.00%
2021/09/06	4	27.00	1	27.05	27.05	3	25,237	0.01%
2021/09/03	14	27.49	4	27.36	27.35	10	25,676	0.04%
2021/09/02	11	27.52	4	27.55	27.40	7	26,116	0.03%
2021/09/01	5	28.35	7	28.14	28.05	-2	26,306	-0.01%
2021/08/31	3	28.25	2	28.35	28.20	1	26,884	0.00%
2021/08/30	15	29.51	20.5	29.31	28.80	-5.5	28,273	-0.02%
2021/08/27	29	30.34	8	29.88	29.80	21	28,864	0.07%
2021/08/26	7	30.36	5	30.39	30.40	2	30,057	0.01%
2021/08/25	107	30.49	103	29.82	29.80	4	30,309	0.01%	大買/大賣/
2021/08/24	3.5	30.02	32	29.82	30.20	-28.5	30,105	-0.09%
2021/08/23	222	29.32	260	29.61	29.80	-38	29,992	-0.13%	大買/大賣/
2021/08/20	81	28.95	67	29.09	29.35	14	29,683	0.05%
2021/08/19	2	27.95	0	0.00	27.25	2	29,232	0.01%
2021/08/18	1	26.45	2	26.90	27.65	-1	28,981	0.00%
2021/08/17	9	27.40	8	28.15	27.20	1	29,034	0.00%
2021/08/16	2	27.70	7	28.16	28.20	-5	29,325	-0.02%
2021/08/13	5	27.48	17	27.74	27.70	-12	29,278	-0.04%
2021/08/12	11	27.81	9	27.41	27.45	2	29,479	0.01%
2021/08/11	3	27.67	7	27.25	27.25	-4	29,712	-0.01%
2021/08/10	2	27.93	12	27.82	27.80	-10	30,267	-0.03%
2021/08/09	5	27.49	8.5	27.50	27.50	-3.5	30,588	-0.01%
2021/08/06	3	27.58	1	27.50	27.50	2	30,886	0.01%
2021/08/05	9	27.69	4.1	27.71	27.70	4.9	31,285	0.02%
2021/08/04	13	27.97	7	27.97	28.00	6	32,036	0.02%
2021/08/03	17	27.94	2	27.83	27.90	15	33,285	0.05%
2021/08/02	6	27.43	3	28.07	28.10	3	33,857	0.01%
2021/07/30	16	28.33	8	28.27	28.25	8	33,900	0.02%
2021/07/29	0.5	28.55	36	28.46	28.85	-35.5	34,038	-0.10%
2021/07/28	5	26.74	7	26.84	26.75	-2	34,043	-0.01%
2021/07/27	15	27.67	3	27.50	27.50	12	34,246	0.04%
2021/07/26	5	28.31	8	28.18	28.10	-3	34,397	-0.01%
2021/07/23	9	28.70	6	29.02	29.00	3	34,542	0.01%
2021/07/22	2	27.85	17	27.94	27.90	-15	34,617	-0.04%
2021/07/21	7	28.44	11	28.09	27.95	-4	34,729	-0.01%
2021/07/20	11	28.79	5	29.00	28.70	6	35,260	0.02%
2021/07/19	13	29.70	12	29.65	29.75	1	35,762	0.00%
2021/07/16	17	29.52	8	29.54	29.55	9	37,051	0.02%
2021/07/15	8	28.82	10	29.13	29.80	-2	37,296	-0.01%
2021/07/14	17	28.35	26	28.33	28.65	-9	37,389	-0.02%
2021/07/13	40	29.77	29	29.23	28.55	11	37,654	0.03%
2021/07/12	55	30.54	21	30.50	30.00	34	37,373	0.09%
2021/07/09	3	30.85	11	31.00	30.60	-8	37,170	-0.02%
2021/07/08	45	31.68	19	32.47	31.20	26	37,200	0.07%
2021/07/07	43	32.14	62	31.90	33.00	-19	37,498	-0.05%
2021/07/06	12	31.20	36	30.68	30.20	-24	36,604	-0.07%
2021/07/05	8	29.26	12	29.27	29.30	-4	35,690	-0.01%
2021/07/02	27	29.55	30	29.33	28.75	-3	35,679	-0.01%
2021/07/01	42	29.30	13.5	29.68	29.15	28.5	35,241	0.08%
2021/06/30	17.3	28.72	21	29.06	29.10	-3.7	34,075	-0.01%
2021/06/29	0	0.00	2	28.23	27.95	-2	33,456	-0.01%
2021/06/28	18	27.94	8	27.91	28.05	10	33,345	0.03%
2021/06/25	6	28.33	16	28.48	28.40	-10	33,139	-0.03%
2021/06/24	8	28.20	0.5	28.13	28.05	7.5	33,230	0.02%
2021/06/23	11	28.29	42	28.68	28.00	-31	32,962	-0.09%
2021/06/22	57	28.49	56	28.54	28.35	1	32,133	0.00%
2021/06/21	38	26.88	33	26.96	27.20	5	31,048	0.02%
2021/06/18	1	25.80	12	25.86	26.20	-11	30,521	-0.04%
2021/06/16	8	26.03	1	25.85	25.75	7	30,607	0.02%
2021/06/15	0	0.00	5	25.80	26.20	-5	30,771	-0.02%
2021/06/11	10	25.85	3	26.30	25.80	7	30,806	0.02%
2021/06/09	3	26.62	4	26.49	25.80	-1	30,328	0.00%
2021/06/08	16	26.93	18	26.90	26.95	-2	30,281	-0.01%
2021/06/07	471	26.68	444	26.87	26.75	27	30,078	0.09%	大買/大賣/
2021/06/04	192	26.58	136	25.65	25.45	56	29,176	0.19%	大買/大賣/
2021/06/03	54	26.23	36	26.38	26.30	18	28,926	0.06%
2021/06/02	30	25.06	43	24.88	25.00	-13	27,737	-0.05%
2021/06/01	0	0.00	6	23.71	24.05	-6	27,738	-0.02%
2021/05/31	6	23.83	4	23.90	23.45	2	28,031	0.01%
2021/05/28	1	23.25	28	23.25	23.40	-27	28,241	-0.10%
2021/05/26	4	22.55	0	0.00	22.65	4	28,940	0.01%
2021/05/25	13	22.45	15	22.86	22.45	-2	29,170	-0.01%
2021/05/24	9	22.46	5	22.50	22.50	4	29,306	0.01%
2021/05/21	0	0.00	5	21.42	21.80	-5	29,216	-0.02%
2021/05/20	13	20.84	11	20.96	20.90	2	29,656	0.01%
2021/05/19	50	21.24	33	21.47	21.65	17	29,814	0.06%
2021/05/18	27	20.78	30	20.83	21.40	-3	29,967	-0.01%
2021/05/17	15	20.01	0	0.00	19.75	15	29,750	0.05%
2021/05/14	25	22.72	20	22.14	21.90	5	29,442	0.02%
2021/05/13	11	22.60	0	0.00	22.75	11	29,129	0.04%
2021/05/12	26	26.35	54	25.86	24.30	-28	28,784	-0.10%
2021/05/11	105	28.70	39	29.27	27.00	66	28,130	0.23%	大買/
2021/05/10	21	27.99	20	27.94	27.70	1	26,837	0.00%
2021/05/07	11	25.76	10	25.67	26.30	1	26,299	0.00%
2021/05/06	10	26.25	11	26.91	26.05	-1	26,174	0.00%
2021/05/05	8	26.35	10	26.20	26.20	-2	26,135	-0.01%
2021/05/04	4	26.10	13	26.05	25.65	-9	26,011	-0.03%
2021/05/03	11	28.60	11	28.19	27.75	0	25,692	0.00%
2021/04/29	1	29.20	2	29.13	29.20	-1	25,556	0.00%
2021/04/28	1	29.40	3	29.20	29.50	-2	25,490	-0.01%
2021/04/27	12	29.10	29	29.09	29.05	-17	25,392	-0.07%
2021/04/26	19	29.60	37	29.85	29.45	-18	25,277	-0.07%
2021/04/23	120	29.00	6	28.54	28.80	114	24,765	0.46%	大買/鉅額交易
2021/04/22	22	29.57	83	29.25	28.15	-61	24,382	-0.25%
2021/04/21	23	28.32	10	28.54	28.50	13	23,289	0.06%
2021/04/20	8	28.06	13	28.09	28.15	-5	22,959	-0.02%
2021/04/19	27	28.11	8	28.42	28.60	19	22,984	0.08%
2021/04/16	4	27.14	12.6	26.97	27.35	-8.6	22,491	-0.04%
2021/04/15	9	26.89	8	26.69	26.55	1	22,548	0.00%
2021/04/14	22	26.58	14	26.41	26.50	8	22,414	0.04%
2021/04/13	100.3	28.70	54	28.29	27.45	46.3	22,241	0.21%
2021/04/12	23.3	26.95	39	26.82	27.70	-15.7	21,035	-0.07%
2021/04/09	4	25.19	0	0.00	25.20	4	20,166	0.02%
2021/04/08	17	25.69	8	25.76	25.75	9	20,195	0.04%
2021/04/07	14	25.36	3	25.27	25.20	11	20,189	0.05%
2021/04/06	15	25.39	17.9	25.51	25.45	-2.9	21,139	-0.01%
2021/04/01	15	25.43	10	25.28	25.40	5	21,886	0.02%
2021/03/31	1	25.50	2	25.25	25.00	-1	22,025	0.00%
2021/03/30	22	25.04	3	25.25	25.05	19	22,293	0.09%
2021/03/29	17	25.19	26	25.33	25.15	-9	22,530	-0.04%
2021/03/26	5	24.66	1	24.65	24.65	4	22,966	0.02%
2021/03/25	11	24.79	1	24.35	24.35	10	23,415	0.04%
2021/03/24	1	24.55	8	24.59	24.70	-7	23,412	-0.03%
2021/03/23	10	24.23	0	0.00	24.20	10	23,728	0.04%
2021/03/22	6	24.30	3	24.43	24.55	3	24,839	0.01%
2021/03/19	11	24.76	0	0.00	24.35	11	25,482	0.04%
2021/03/18	10	24.73	0	0.00	24.65	10	25,393	0.04%
2021/03/17	10	24.63	0	0.00	25.00	10	25,353	0.04%
2021/03/16	4	25.30	2	25.30	25.05	2	25,596	0.01%
2021/03/15	2	26.15	1	26.20	26.00	1	25,472	0.00%
2021/03/12	0.6	26.00	8	26.49	26.50	-7.4	25,862	-0.03%
2021/03/11	6	26.76	22	26.65	26.20	-16	25,667	-0.06%
2021/03/10	13	26.44	3	26.17	26.60	10	25,320	0.04%
2021/03/09	7	26.43	19	26.19	26.60	-12	24,847	-0.05%
2021/03/08	1	25.95	24	25.43	25.25	-23	24,442	-0.09%
2021/03/05	44	24.93	6	25.78	25.10	38	24,446	0.16%
2021/03/04	74	24.95	84	25.46	25.35	-10	24,527	-0.04%
2021/03/03	7	24.71	27.8	24.66	25.10	-20.8	24,643	-0.08%
2021/03/02	31.4	25.27	13	25.48	23.85	18.4	24,673	0.07%
2021/02/26	3	24.45	1	25.00	24.55	2	23,870	0.01%
2021/02/25	0	0.00	6	24.47	24.50	-6	23,628	-0.03%
2021/02/24	12.5	24.02	18	24.10	23.75	-5.5	23,315	-0.02%
2021/02/23	0	0.00	14	24.81	24.90	-14	22,923	-0.06%
2021/02/22	78	24.30	128	24.37	24.40	-50	22,613	-0.22%	大賣/
2021/02/19	3	23.33	106	23.98	24.00	-103	21,988	-0.47%	大賣/鉅額交易
2021/02/18	8	22.94	5	23.17	23.40	3	21,673	0.01%
2021/02/17	18	22.30	19	21.51	22.60	-1	21,185	0.00%
2021/02/05	60	20.64	11	20.76	20.60	49	21,124	0.23%
2021/02/04	0	0.00	40	20.38	20.60	-40	21,036	-0.19%
2021/02/03	30.1	20.32	1	20.10	20.10	29.1	21,083	0.14%
2021/02/02	6	19.73	5	20.10	20.10	1	21,054	0.00%
2021/02/01	0	0.00	1	19.20	19.80	-1	21,016	0.00%
2021/01/28	1	19.60	0	0.00	19.55	1	20,941	0.00%
2021/01/27	4	19.19	6	19.23	19.45	-2	20,916	-0.01%
2021/01/26	3	19.75	0	0.00	19.70	3	20,753	0.01%
2021/01/22	1	19.50	10	19.65	19.80	-9	20,700	-0.04%
2021/01/21	15	19.75	0	0.00	19.55	15	20,658	0.07%
2021/01/20	23	19.82	20	19.81	19.70	3	20,550	0.01%
2021/01/19	32	20.68	1	20.60	20.45	31	20,529	0.15%
2021/01/18	3	19.90	1	20.45	20.75	2	20,590	0.01%
2021/01/15	6	20.52	14	20.50	20.50	-8	20,512	-0.04%
2021/01/14	10	21.00	110	20.87	21.10	-100	20,317	-0.49%	大賣/
2021/01/13	9	21.76	74	21.52	21.50	-65	20,062	-0.32%
2021/01/12	3	21.95	14	22.03	21.65	-11	19,936	-0.06%
2021/01/11	0	0.00	2	22.75	22.75	-2	19,579	-0.01%
2021/01/08	29	22.89	28	22.86	23.00	1	19,476	0.01%
2021/01/07	12	22.54	9	22.47	22.35	3	19,165	0.02%
2021/01/06	35	22.82	30	22.80	22.30	5	19,005	0.03%
2021/01/05	18	22.43	2	22.28	22.40	16	18,620	0.09%
2021/01/04	9	23.19	75	23.64	23.00	-66	18,298	-0.36%
2020/12/31	15	23.26	17	23.14	23.25	-2	17,806	-0.01%
2020/12/30	105	23.32	34	23.63	23.20	71	17,598	0.40%	大買/
2020/12/29	225	24.31	31	24.12	23.55	194	17,264	1.12%	大買/鉅額交易
2020/12/28	31.9	22.88	54	23.03	23.30	-22.1	16,048	-0.14%
2020/12/25	73	22.60	21	22.28	22.00	52	15,075	0.34%
2020/12/24	2	22.45	4	22.60	22.60	-2	14,630	-0.01%
2020/12/23	3	21.87	12	22.00	21.85	-9	14,265	-0.06%
2020/12/22	21	22.45	43	22.12	21.10	-22	14,034	-0.16%
2020/12/21	71	21.95	15	22.04	22.15	56	13,356	0.42%
2020/12/18	8	21.40	9	21.60	21.70	-1	12,909	-0.01%
2020/12/17	30	21.55	24	21.54	21.65	6	12,765	0.05%
2020/12/16	53	21.87	19	22.19	21.95	34	12,331	0.28%
2020/12/15	6	20.62	6	20.80	20.85	0	11,296	0.00%
2020/12/14	0	0.00	8	20.15	20.05	-8	10,747	-0.07%
2020/12/11	7	19.76	8	19.53	19.70	-1	11,001	-0.01%
2020/12/10	5	20.08	9	20.38	20.05	-4	10,978	-0.04%
2020/12/09	7	19.72	33	19.97	20.05	-26	10,723	-0.24%
2020/12/08	12	19.21	7	19.71	19.80	5	10,876	0.05%
2020/12/07	0	0.00	10	18.70	18.60	-10	10,537	-0.09%
2020/12/04	1	18.80	1	18.80	18.75	0	10,758	0.00%
2020/12/03	1	18.80	11	18.65	18.65	-10	10,834	-0.09%
2020/12/02	10	19.80	1	19.80	19.20	9	10,983	0.08%
2020/12/01	15	19.24	33	19.35	19.40	-18	10,885	-0.17%
2020/11/30	17	19.39	19	19.37	19.05	-2	10,762	-0.02%
2020/11/27	24	18.46	24	18.52	18.50	0	10,297	0.00%
2020/11/26	2	17.48	9	17.66	18.10	-7	10,050	-0.07%
2020/11/25	0	0.00	2	17.20	16.95	-2	10,420	-0.02%
2020/11/19	1	17.05	0	0.00	17.00	1	12,682	0.01%
2020/11/18	1	17.05	3.3	17.19	17.05	-2.3	12,690	-0.02%
2020/11/17	0	0.00	0.6	17.00	17.10	-0.6	12,685	-0.01%
2020/11/16	1	16.80	2	16.85	16.80	-1	12,703	-0.01%
2020/11/13	22	17.23	1	16.80	16.85	21	12,720	0.17%
2020/11/12	1	16.80	0	0.00	17.00	1	12,352	0.01%
2020/11/11	2	16.95	0	0.00	17.05	2	12,385	0.02%
2020/11/10	0	0.00	2	16.70	16.75	-2	12,326	-0.02%
2020/11/09	0	0.00	2	16.35	16.50	-2	12,306	-0.02%
2020/11/06	6	16.14	0	0.00	16.00	6	12,252	0.05%
2020/11/05	1	16.15	0	0.00	16.20	1	12,325	0.01%
2020/11/04	3	16.28	1	16.45	16.35	2	12,490	0.02%
2020/11/03	6	16.35	4	16.70	16.35	2	12,468	0.02%
2020/10/30	5	16.34	0	0.00	16.10	5	12,590	0.04%
2020/10/29	4	16.44	2	16.53	16.45	2	12,502	0.02%
2020/10/28	10	17.10	0	0.00	16.80	10	12,444	0.08%
2020/10/27	0	0.00	27	17.54	17.35	-27	12,406	-0.22%
2020/10/26	20	17.40	10	17.43	17.40	10	12,249	0.08%
2020/10/23	0	0.00	12	16.58	16.80	-12	12,015	-0.10%
2020/10/22	0	0.00	1	16.30	16.15	-1	11,926	-0.01%
2020/10/20	6	16.06	2	16.05	16.00	4	11,898	0.03%
2020/10/19	0	0.00	1	16.25	16.25	-1	11,898	-0.01%
2020/10/16	10	16.25	0	0.00	16.15	10	11,900	0.08%
2020/10/15	1	16.55	1	16.40	16.40	0	11,979	0.00%
2020/10/12	7	16.66	3	16.45	16.45	4	12,197	0.03%
2020/10/06	1	17.35	1	16.95	16.95	0	12,455	0.00%
2020/09/28	150	16.92	0	0.00	16.90	150	12,652	1.19%	大買/鉅額交易
2020/09/24	0	0.00	1	17.25	16.70	-1	12,623	-0.01%
2020/09/21	1	18.30	10	18.45	17.90	-9	12,326	-0.07%
2020/09/18	1	18.45	1	18.25	18.25	0	12,286	0.00%
2020/09/17	31	18.49	1	18.25	18.20	30	12,245	0.24%
2020/09/16	1	18.65	188	18.53	18.55	-187	12,087	-1.55%	大賣/鉅額交易
2020/09/15	3	17.97	4	18.05	17.90	-1	11,716	-0.01%
2020/09/14	0	0.00	6	17.82	17.70	-6	11,687	-0.05%
2020/09/11	3	18.13	4	17.93	17.45	-1	11,673	-0.01%
2020/09/10	4	17.50	2	17.53	17.70	2	11,860	0.02%
2020/09/09	1	17.75	10	17.55	17.45	-9	12,503	-0.07%
2020/09/08	1	17.40	0	0.00	17.25	1	12,463	0.01%
2020/09/07	2	17.15	3	17.67	17.40	-1	12,358	-0.01%
2020/09/04	4	16.80	29	16.97	17.05	-25	12,113	-0.21%
2020/09/03	34	17.18	30	16.97	17.20	4	12,388	0.03%
2020/09/02	6	16.65	5	16.63	17.00	1	12,253	0.01%
2020/09/01	5	17.16	17	17.08	17.05	-12	12,117	-0.10%
2020/08/31	25	17.03	15	17.16	17.45	10	11,852	0.08%
2020/08/28	11	16.20	76	16.47	16.40	-65	11,091	-0.59%
2020/08/27	64	15.48	51	15.46	15.15	13	10,286	0.13%
2020/08/26	18	14.96	15	15.13	15.30	3	9,435	0.03%
2020/08/24	2	13.80	5	13.85	13.90	-3	9,251	-0.03%
2020/08/21	2	13.85	0	0.00	13.95	2	9,727	0.02%
2020/08/20	2	13.80	0	0.00	13.75	2	9,783	0.02%
2020/08/19	1	14.80	0	0.00	14.50	1	9,664	0.01%
2020/08/18	12	14.80	2	14.75	14.75	10	9,610	0.10%
2020/08/17	5	15.05	0	0.00	15.05	5	9,622	0.05%
2020/08/14	5	14.90	0	0.00	15.00	5	9,567	0.05%
2020/08/12	5	15.00	0	0.00	14.80	5	9,882	0.05%
2020/08/11	0	0.00	6	15.17	15.05	-6	9,856	-0.06%
2020/08/10	2	15.25	35	15.35	15.00	-33	9,791	-0.34%
2020/08/07	5	14.95	0	0.00	14.85	5	9,679	0.05%
2020/08/03	2	14.40	0	0.00	14.40	2	9,745	0.02%
2020/07/28	0	0.00	2	14.10	14.20	-2	10,367	-0.02%
2020/07/24	0	0.00	5	14.40	14.35	-5	10,448	-0.05%
2020/07/22	0	0.00	5	14.90	14.90	-5	10,392	-0.05%
2020/07/21	0	0.00	51	15.10	14.90	-51	10,347	-0.49%
2020/07/20	1	15.10	0	0.00	15.10	1	10,242	0.01%
2020/07/16	115	15.18	110	14.98	14.90	5	10,092	0.05%	大買/大賣/
2020/07/15	0	0.00	12	14.90	14.75	-12	10,012	-0.12%
2020/07/14	0	0.00	10	14.30	14.30	-10	9,794	-0.10%
2020/07/08	0	0.00	1	14.45	14.60	-1	10,021	-0.01%
2020/07/07	2	14.68	4	14.65	14.45	-2	9,954	-0.02%
2020/07/06	1	14.15	9	14.22	14.70	-8	9,943	-0.08%
2020/07/03	0	0.00	1	14.05	14.10	-1	9,952	-0.01%
2020/07/01	2	14.35	0	0.00	14.35	2	10,140	0.02%
2020/06/30	2	14.20	2	14.00	14.25	0	10,164	0.00%
2020/06/29	0	0.00	3	13.95	14.00	-3	10,181	-0.03%
2020/06/23	0	0.00	1	14.50	14.30	-1	10,084	-0.01%
2020/06/22	3	14.45	6	14.42	14.55	-3	10,079	-0.03%
2020/06/19	3	14.50	12	14.54	14.45	-9	10,290	-0.09%
2020/06/18	8	14.99	4	14.90	14.85	4	10,179	0.04%
2020/06/17	42	15.20	26	14.95	14.75	16	10,112	0.16%
2020/06/16	95	14.24	87	14.22	15.10	8	9,644	0.08%
2020/06/15	41	14.02	6	14.05	13.75	35	8,973	0.39%
2020/06/12	2	13.33	2	13.15	13.45	0	8,919	0.00%
2020/06/11	0	0.00	20	13.85	13.60	-20	9,002	-0.22%
2020/06/10	24	14.23	30	14.02	13.85	-6	9,104	-0.07%
2020/06/09	30	13.80	2	13.85	13.90	28	9,041	0.31%
2020/06/08	2	13.45	20	13.53	13.50	-18	9,310	-0.19%
2020/06/05	0	0.00	5	13.65	13.65	-5	9,508	-0.05%
2020/06/04	21	13.60	16	13.59	13.45	5	9,736	0.05%
2020/06/03	1	13.90	3	13.73	13.75	-2	9,877	-0.02%
2020/06/02	0	0.00	6	13.36	13.30	-6	9,928	-0.06%
2020/06/01	7	13.23	4	13.23	13.25	3	10,142	0.03%
2020/05/28	7	13.51	29	13.16	13.10	-22	10,702	-0.21%
2020/05/27	2	12.73	0	0.00	12.60	2	10,775	0.02%
2020/05/26	8	12.25	0	0.00	12.40	8	12,142	0.07%
2020/05/25	10	12.05	0	0.00	12.25	10	13,606	0.07%
2020/05/22	4	12.38	0	0.00	12.20	4	13,903	0.03%
2020/05/21	30	12.55	0	0.00	12.55	30	14,118	0.21%
2020/05/19	0	0.00	1	12.80	12.80	-1	14,879	-0.01%
2020/05/18	1	12.25	1	12.25	12.25	0	14,976	0.00%
2020/05/15	3	11.95	0	0.00	12.00	3	15,174	0.02%
2020/05/12	0	0.00	4	12.60	12.60	-4	15,106	-0.03%
2020/05/11	10	12.35	0	0.00	12.55	10	15,021	0.07%
2020/05/08	29	12.44	2	12.15	12.15	27	14,963	0.18%
2020/05/07	16	12.42	0	0.00	12.30	16	14,839	0.11%
2020/05/06	1	12.75	0	0.00	12.45	1	14,409	0.01%
2020/05/05	1	13.05	1	13.15	13.05	0	14,246	0.00%
2020/04/30	0	0.00	3	13.45	13.40	-3	14,190	-0.02%
2020/04/29	2	13.20	1	13.30	13.15	1	14,217	0.01%
2020/04/28	1	13.05	0	0.00	13.10	1	14,145	0.01%
2020/04/21	3	12.62	1	12.55	12.40	2	14,360	0.01%
2020/04/17	1	13.20	0	0.00	13.00	1	14,282	0.01%
2020/04/15	0	0.00	1	13.20	13.35	-1	14,176	-0.01%
2020/04/14	0	0.00	2	12.70	12.60	-2	14,042	-0.01%
2020/04/10	0	0.00	10	12.50	12.60	-10	14,301	-0.07%
2020/04/08	0	0.00	4	12.39	12.50	-4	14,715	-0.03%
2020/04/07	0	0.00	4	12.25	12.35	-4	14,648	-0.03%
2020/04/01	1	11.75	1	11.70	11.95	0	14,596	0.00%
2020/03/31	1	11.60	9	11.57	11.55	-8	14,852	-0.05%
2020/03/30	4	11.61	1	11.70	11.65	3	14,875	0.02%
2020/03/27	3	11.45	0	0.00	11.40	3	14,844	0.02%
2020/03/26	2	11.73	6	11.68	11.60	-4	14,789	-0.03%
2020/03/25	22	11.83	0	0.00	11.65	22	14,807	0.15%
2020/03/24	2	11.40	5	11.33	11.25	-3	14,670	-0.02%
2020/03/23	11	10.76	0	0.00	10.95	11	14,700	0.07%
2020/03/20	9	11.46	0	0.00	11.40	9	14,672	0.06%
2020/03/19	2	10.70	1	10.75	10.70	1	14,718	0.01%
2020/03/18	1	12.50	0	0.00	11.85	1	14,753	0.01%
2020/03/17	0	0.00	6	12.64	12.75	-6	14,623	-0.04%
2020/03/16	4	13.01	0	0.00	12.75	4	14,477	0.03%
2020/03/13	18	13.03	1	13.05	13.50	17	14,271	0.12%
2020/03/12	7	14.61	0	0.00	14.35	7	14,018	0.05%
2020/03/11	3	16.05	0	0.00	15.90	3	13,831	0.02%
2020/03/10	2	15.93	0	0.00	16.45	2	13,569	0.01%
2020/03/09	2	16.75	5	16.89	16.20	-3	13,285	-0.02%
2020/03/06	3.8	16.97	25	17.10	16.90	-21.2	13,005	-0.16%
2020/03/05	26	17.34	3	17.38	17.50	23	12,656	0.18%
2020/03/04	134	17.51	81	17.45	17.60	53	12,393	0.43%	大買/
2020/03/03	10	18.12	18	18.07	18.05	-8	11,946	-0.07%
2020/03/02	15	18.12	9	17.91	17.90	6	11,585	0.05%
2020/02/27	132	18.79	198	18.71	18.20	-66	11,017	-0.60%	大買/大賣/
2020/02/26	10	17.81	33	17.81	18.05	-23	9,546	-0.24%
2020/02/25	3	16.63	3	16.50	16.45	0	8,046	0.00%
2020/02/24	1	16.30	8	16.44	16.60	-7	7,737	-0.09%
2020/02/21	7	16.20	3	15.95	16.25	4	7,447	0.05%
2020/02/20	37	16.32	18	16.13	16.10	19	7,157	0.27%
2020/02/19	8	15.68	28	15.58	15.85	-20	6,594	-0.30%
2020/02/18	1	14.80	23	14.90	15.05	-22	6,160	-0.36%
2020/02/17	1	14.55	0	0.00	14.50	1	5,958	0.02%
2020/02/13	1	14.05	0	0.00	14.05	1	5,930	0.02%
2020/02/12	2	14.10	0	0.00	14.05	2	5,987	0.03%
2020/02/07	10	14.05	140	13.79	14.05	-130	6,037	-2.15%	大賣/鉅額交易
2020/02/06	42	13.90	23	13.90	13.85	19	6,019	0.32%
2020/02/05	122	13.61	1	13.50	13.65	121	6,017	2.01%	大買/鉅額交易
2020/01/30	3	13.75	0	0.00	13.60	3	5,811	0.05%
2020/01/20	1	15.00	0	0.00	15.05	1	5,710	0.02%
2020/01/16	43	14.72	0	0.00	14.85	43	5,645	0.76%
2020/01/13	1	15.20	0	0.00	15.20	1	5,521	0.02%
2020/01/10	1	15.35	30	15.35	15.30	-29	5,570	-0.52%
2020/01/09	1	15.25	3	15.50	15.50	-2	5,566	-0.04%
2020/01/08	12	15.19	0	0.00	15.20	12	5,523	0.22%
2020/01/07	8	15.91	4	15.89	15.60	4	5,417	0.07%
2020/01/06	9	15.63	13	15.68	15.90	-4	5,266	-0.08%
2020/01/03	7	15.70	5	16.02	15.70	2	5,073	0.04%
2020/01/02	3	15.40	4.1	15.66	15.75	-1.1	4,772	-0.02%
2019/12/31	0	0.00	5	15.00	15.05	-5	4,537	-0.11%
2019/12/30	0	0.00	10	14.90	15.00	-10	4,477	-0.22%
2019/12/27	1.1	15.00	0	0.00	15.00	1.1	4,400	0.03%
2019/12/26	5	14.90	7	14.97	14.95	-2	4,265	-0.05%
2019/12/25	0	0.00	3	14.20	14.30	-3	3,898	-0.08%
2019/12/19	3	14.83	1	14.85	14.65	2	3,677	0.05%
2019/12/18	2	14.65	72	14.50	14.70	-70	3,566	-1.96%
2019/12/16	84	14.41	0	0.00	14.40	84	3,346	2.51%
2019/12/13	2	14.20	0	0.00	14.10	2	3,149	0.06%
2019/12/12	2	13.80	4	13.85	13.75	-2	2,886	-0.07%
2019/12/11	1	13.65	5	13.77	13.70	-4	2,782	-0.14%
2019/12/10	0	0.00	1	13.80	13.75	-1	2,747	-0.04%
2019/12/09	0	0.00	2	13.68	13.75	-2	2,715	-0.07%
2019/12/06	57	13.41	71	13.47	13.45	-14	2,609	-0.54%
2019/12/04	0	0.00	1	13.05	13.00	-1	2,470	-0.04%
2019/11/29	1	13.20	0	0.00	13.20	1	2,513	0.04%
2019/11/28	2	13.28	0	0.00	13.20	2	2,498	0.08%
2019/11/20	0	0.00	3	13.10	13.15	-3	2,502	-0.12%
2019/11/18	4	13.18	0	0.00	13.15	4	2,518	0.16%
2019/11/14	2	13.10	0	0.00	13.00	2	2,553	0.08%
2019/11/12	0	0.00	2	13.25	13.15	-2	2,553	-0.08%
2019/11/04	1	13.65	0	0.00	13.60	1	2,315	0.04%
2019/10/30	16	13.65	0	0.00	13.65	16	2,316	0.69%
2019/10/23	0	0.00	2	13.70	13.70	-2	2,301	-0.09%
2019/10/22	0	0.00	2	14.00	13.90	-2	2,302	-0.09%
2019/10/21	0	0.00	11	13.83	13.85	-11	2,297	-0.48%
2019/10/18	11	13.54	0	0.00	13.65	11	2,261	0.49%
2019/10/08	2	13.60	0	0.00	13.60	2	2,494	0.08%
2019/10/03	0	0.00	2	13.60	13.60	-2	2,488	-0.08%
2019/09/27	2	13.80	3	13.70	13.65	-1	2,516	-0.04%
2019/09/26	3	13.95	0	0.00	13.90	3	2,508	0.12%
2019/09/25	0	0.00	5	14.00	13.95	-5	2,527	-0.20%
2019/09/24	0.1	14.30	0	0.00	14.20	0.1	2,519	0.00%
2019/09/20	0	0.00	5	14.70	14.60	-5	2,538	-0.20%
2019/09/18	2	14.50	0	0.00	14.50	2	2,519	0.08%
2019/09/17	2	14.45	0	0.00	14.45	2	2,530	0.08%
2019/09/16	3	14.50	0	0.00	14.55	3	2,542	0.12%
2019/09/12	2	14.50	0	0.00	14.40	2	2,563	0.08%
2019/09/11	2	14.50	0	0.00	14.50	2	2,589	0.08%
2019/09/09	2	14.65	2	14.70	14.65	0	2,563	0.00%
2019/09/02	2	14.25	0	0.00	14.25	2	2,565	0.08%
2019/08/15	2	13.40	0	0.00	13.55	2	3,329	0.06%
2019/08/13	0	0.00	1	13.80	13.80	-1	3,327	-0.03%
2019/08/08	0	0.00	1	14.25	14.25	-1	3,355	-0.03%
2019/08/06	0	0.00	1	13.95	14.30	-1	3,438	-0.03%
2019/07/31	0	0.00	3	14.95	14.95	-3	3,691	-0.08%
2019/07/30	2	15.35	0	0.00	15.15	2	3,756	0.05%
2019/07/18	11	15.30	11	15.27	15.30	0	4,860	0.00%
2019/07/17	11	15.69	0	0.00	15.60	11	4,838	0.23%
2019/07/16	11	15.89	6.1	15.59	16.00	4.9	4,789	0.10%
2019/07/15	10	14.70	0	0.00	14.75	10	4,590	0.22%
2019/07/09	1	14.70	0	0.00	14.70	1	4,790	0.02%
2019/07/05	1	14.90	15	14.93	14.90	-14	4,981	-0.28%
2019/07/01	42	14.68	0	0.00	14.70	42	5,250	0.80%
2019/06/27	0	0.00	220	14.95	15.05	-220	5,447	-4.04%	大賣/鉅額交易
2019/06/21	10	14.95	0	0.00	14.65	10	5,653	0.18%
2019/06/20	0	0.00	2	15.10	14.90	-2	5,769	-0.03%
2019/06/19	0	0.00	1	14.85	14.80	-1	6,047	-0.02%
2019/06/13	0.1	14.60	0	0.00	14.65	0.1	7,464	0.00%
2019/06/11	0	0.00	5	14.30	14.30	-5	8,449	-0.06%
2019/06/10	0	0.00	1	14.05	14.05	-1	8,771	-0.01%
2019/06/06	2	14.00	0	0.00	14.05	2	9,203	0.02%
2019/06/04	2	14.30	0	0.00	14.30	2	9,419	0.02%
2019/06/03	1	14.30	1	14.30	14.10	0	9,449	0.00%
2019/05/31	1	15.35	1	14.55	14.55	0	9,414	0.00%
2019/05/24	7	15.52	3	15.57	15.45	4	9,482	0.04%
2019/05/23	2	15.50	0	0.00	15.45	2	9,507	0.02%
2019/05/20	0	0.00	1	15.75	15.70	-1	9,633	-0.01%
2019/05/16	0	0.00	1	16.05	15.80	-1	9,869	-0.01%
2019/05/14	5	15.35	10	15.00	15.45	-5	10,199	-0.05%
2019/05/13	1	15.40	0	0.00	15.30	1	10,319	0.01%
2019/05/10	15	15.63	4	15.85	15.50	11	10,295	0.11%
2019/05/07	2	16.80	11	16.80	16.80	-9	10,112	-0.09%
2019/05/06	24	17.09	1.1	16.76	16.75	22.9	10,056	0.23%
2019/05/03	3	17.60	0	0.00	17.55	3	9,947	0.03%
2019/05/02	16	18.04	93	17.77	17.70	-77	9,848	-0.78%
2019/04/30	2.1	17.76	10	18.07	18.10	-7.9	9,508	-0.08%
2019/04/29	0	0.00	2	17.00	16.90	-2	9,059	-0.02%
2019/04/24	2	17.15	1	17.15	16.90	1	8,990	0.01%
2019/04/23	0	0.00	1	17.00	17.00	-1	8,962	-0.01%
2019/04/22	1	17.15	1	17.00	16.95	0	8,930	0.00%
2019/04/19	0	0.00	10	16.60	16.55	-10	8,864	-0.11%
2019/04/17	1	16.80	0	0.00	16.85	1	8,861	0.01%
2019/04/16	22	16.86	0	0.00	17.00	22	8,858	0.25%
2019/04/15	41	16.75	0	0.00	16.90	41	8,825	0.46%
2019/04/12	1	16.60	1	16.60	16.35	0	8,782	0.00%
2019/04/11	1	16.70	0	0.00	16.65	1	8,701	0.01%
2019/04/10	1	17.00	0	0.00	17.00	1	8,621	0.01%
2019/04/08	10	17.30	0	0.00	17.20	10	8,487	0.12%
2019/04/02	2	17.70	21	17.63	17.65	-19	8,362	-0.23%
2019/04/01	2	17.00	0	0.00	17.10	2	8,220	0.02%
2019/03/28	0	0.00	10	17.20	17.20	-10	8,115	-0.12%
2019/03/27	10	17.20	0	0.00	17.20	10	8,136	0.12%
2019/03/26	2	17.18	0	0.00	17.10	2	8,096	0.02%
2019/03/25	31	17.30	0	0.00	17.05	31	8,034	0.39%
2019/03/22	44	17.52	5	17.63	17.45	39	7,913	0.49%
2019/03/20	25	18.19	1	18.10	18.05	24	7,508	0.32%
2019/03/19	21	19.19	2	19.90	18.90	19	7,176	0.26%
2019/03/18	24	21.02	25	21.11	20.75	-1	6,678	-0.01%
2019/03/15	7	19.88	10	20.02	20.85	-3	6,362	-0.05%
2019/03/14	22	19.19	7	18.94	19.30	15	5,534	0.27%
2019/03/13	7	18.99	21	19.28	18.95	-14	5,465	-0.26%
2019/03/12	14	18.68	7.1	18.86	19.00	6.9	5,169	0.13%
2019/03/11	0	0.00	3	17.82	17.70	-3	4,796	-0.06%
2019/03/08	1	17.00	0	0.00	16.95	1	4,838	0.02%
2019/03/07	1	17.30	0	0.00	17.25	1	4,883	0.02%
2019/03/06	1	17.30	1	17.80	17.80	0	4,838	0.00%
2019/03/05	0	0.00	2	17.80	17.65	-2	4,744	-0.04%
2019/03/04	1	17.25	0	0.00	17.35	1	4,655	0.02%
2019/02/27	1	17.35	1	17.30	17.45	0	4,632	0.00%
2019/02/26	2	18.05	2	18.10	17.80	0	4,707	0.00%
2019/02/25	5.1	17.80	3	17.73	17.95	2.1	4,584	0.04%
2019/02/22	2	17.15	0	0.00	17.10	2	4,436	0.05%
2019/02/19	0	0.00	1	17.20	17.15	-1	4,383	-0.02%
2019/02/15	1	17.00	0	0.00	17.05	1	4,241	0.02%
2019/02/14	10	16.95	3	16.93	17.15	7	4,070	0.17%
2019/02/13	11	16.19	3	16.07	16.40	8	3,827	0.21%
2019/02/12	0	0.00	5.1	16.05	16.05	-5.1	3,718	-0.14%
2019/01/30	0	0.00	1	15.15	15.15	-1	3,574	-0.03%
2019/01/28	1	15.00	0	0.00	15.05	1	3,608	0.03%
2019/01/25	0	0.00	2	14.85	14.95	-2	3,621	-0.06%
2019/01/22	0.1	14.70	0	0.00	14.55	0.1	3,580	0.00%
2019/01/21	0	0.00	10	14.55	14.50	-10	3,611	-0.28%
2019/01/17	0	0.00	4	14.45	14.45	-4	3,674	-0.11%
2019/01/09	0	0.00	5	14.25	14.35	-5	3,755	-0.13%
2019/01/08	5	13.80	0	0.00	14.15	5	3,730	0.13%
2018/12/28	7	14.27	0	0.00	14.25	7	3,918	0.18%
2018/12/27	12	14.51	0	0.00	14.50	12	4,006	0.30%
2018/12/26	2	14.20	0	0.00	14.20	2	4,016	0.05%
2018/12/24	2	14.65	1	14.65	14.65	1	4,019	0.02%
2018/12/21	2	14.75	0	0.00	14.95	2	4,042	0.05%
2018/12/19	1	15.60	0	0.00	15.40	1	4,039	0.02%
2018/12/14	0	0.00	2	15.90	15.85	-2	4,088	-0.05%
2018/12/10	2	15.85	0	0.00	15.80	2	4,204	0.05%
2018/12/06	1	16.35	0	0.00	16.45	1	4,073	0.02%
2018/12/04	0	0.00	7	17.56	17.30	-7	4,125	-0.17%
2018/12/03	10	17.57	1	17.55	17.50	9	4,110	0.22%
2018/11/30	1	17.10	0	0.00	17.10	1	3,861	0.03%
2018/11/26	0	0.00	2	16.30	16.25	-2	3,718	-0.05%
2018/11/23	13	16.96	10	16.45	16.35	3	3,702	0.08%
2018/11/19	1	16.50	0	0.00	16.50	1	3,520	0.03%
2018/11/16	2	15.90	2	15.95	15.85	0	3,685	0.00%
2018/11/14	10	15.80	0	0.00	15.75	10	3,725	0.27%
2018/11/13	0	0.00	1	15.75	16.00	-1	3,766	-0.03%
2018/11/09	1	16.20	0	0.00	16.05	1	3,979	0.03%
2018/11/07	1	16.10	0	0.00	16.30	1	4,070	0.02%
2018/10/29	0	0.00	20	15.10	15.10	-20	4,722	-0.42%
2018/10/24	5	16.60	1	16.60	16.70	4	5,198	0.08%
2018/10/22	1	17.25	0	0.00	17.40	1	5,613	0.02%
2018/10/17	10	17.15	0	0.00	17.15	10	5,652	0.18%
2018/10/15	6	17.50	1	17.25	17.25	5	5,660	0.09%
2018/10/12	0	0.00	11	16.55	16.90	-11	5,626	-0.20%
2018/10/05	12	19.01	0	0.00	19.05	12	5,455	0.22%
2018/10/04	5	20.21	0	0.00	20.30	5	5,367	0.09%
2018/10/03	1	20.50	0	0.00	20.50	1	5,380	0.02%
2018/10/01	2	21.10	2	20.95	21.30	0	5,589	0.00%
2018/09/27	2	21.83	0	0.00	21.35	2	5,676	0.04%
2018/09/26	0	0.00	2	21.05	21.40	-2	5,626	-0.04%
2018/09/25	2	21.30	0	0.00	21.20	2	5,695	0.04%
2018/09/21	6	21.28	0	0.00	21.35	6	5,751	0.10%
2018/09/20	2	21.25	1	21.05	21.25	1	5,778	0.02%
2018/09/19	0	0.00	3	21.95	22.05	-3	5,749	-0.05%
2018/09/17	7	21.19	0	0.00	21.70	7	5,846	0.12%
2018/09/14	13	20.75	1	20.60	20.95	12	5,829	0.21%
2018/09/12	1	20.25	0	0.00	20.20	1	5,833	0.02%
2018/09/10	0	0.00	10	20.20	20.25	-10	5,816	-0.17%
2018/09/07	1	21.40	0	0.00	21.40	1	5,732	0.02%
2018/08/31	0	0.00	10	22.98	22.80	-10	5,720	-0.17%
2018/08/23	1	23.40	2	23.50	23.80	-1	5,783	-0.02%
2018/08/22	0	0.00	1	22.30	22.20	-1	5,559	-0.02%
2018/08/21	1	22.25	0	0.00	22.25	1	5,557	0.02%
2018/08/20	3	21.95	0	0.00	22.05	3	5,544	0.05%
2018/08/17	6	21.55	1	21.70	21.70	5	5,499	0.09%
2018/08/15	2	22.25	0	0.00	21.40	2	5,392	0.04%
2018/08/13	3	22.07	4	22.45	22.05	-1	5,275	-0.02%
2018/08/10	10	23.80	0	0.00	23.50	10	5,161	0.19%
2018/08/09	2	23.45	0	0.00	23.65	2	5,148	0.04%
2018/08/08	1	24.50	1	24.25	24.25	0	5,070	0.00%
2018/08/07	7	24.90	1	24.35	24.50	6	5,041	0.12%
2018/08/06	5	27.35	5	27.10	26.75	0	4,767	0.00%
2018/08/03	15	26.47	17	26.66	26.40	-2	4,706	-0.04%
2018/08/01	5	27.21	8	27.52	27.55	-3	4,725	-0.06%
2018/07/31	26	27.14	5	27.65	26.90	21	4,639	0.45%
2018/07/30	11	26.59	14	26.69	27.60	-3	4,313	-0.07%
2018/07/26	0	0.00	1	24.75	24.80	-1	3,871	-0.03%
2018/07/24	0	0.00	1	24.05	24.15	-1	3,781	-0.03%
2018/07/23	1	23.85	0	0.00	23.85	1	3,801	0.03%
2018/07/12	0	0.00	1	24.65	24.80	-1	4,031	-0.02%
2018/07/09	3	25.15	8	25.06	24.90	-5	3,970	-0.13%
2018/07/05	0	0.00	2	23.10	23.05	-2	3,845	-0.05%
2018/07/04	1	23.80	11	23.75	23.70	-10	4,001	-0.25%
2018/07/03	9	26.14	0	0.00	25.25	9	3,992	0.23%
2018/07/02	13	26.32	6	26.30	26.05	7	3,895	0.18%
2018/06/29	6	25.99	2	25.90	26.00	4	3,807	0.11%
2018/06/28	2	25.90	0	0.00	25.80	2	3,749	0.05%
2018/06/27	1	26.50	6	26.75	26.40	-5	3,717	-0.13%
2018/06/26	6	26.05	0	0.00	26.05	6	3,635	0.17%
2018/06/25	1	27.45	0	0.00	26.85	1	3,539	0.03%
2018/06/22	1	27.50	0	0.00	27.40	1	3,494	0.03%
2018/06/14	3	30.93	0	0.00	30.65	3	3,462	0.09%
2018/06/13	1	31.80	0	0.00	31.60	1	3,434	0.03%
2018/06/11	0	0.00	10	31.45	31.55	-10	3,459	-0.29%
2018/06/06	11	33.33	0	0.00	33.35	11	3,498	0.31%
2018/05/30	0	0.00	61	32.09	32.10	-61	3,662	-1.67%
2018/05/29	3	32.50	0	0.00	32.50	3	3,714	0.08%
2018/05/22	1	33.30	0	0.00	33.10	1	4,115	0.02%
2018/05/17	11	33.69	5	33.85	33.85	6	4,175	0.14%
2018/05/16	18	34.68	0	0.00	34.30	18	4,153	0.43%
2018/05/15	14	35.03	0	0.00	34.70	14	4,137	0.34%
2018/05/14	25	35.40	11	35.36	35.60	14	4,235	0.33%
2018/05/11	0	0.00	1	34.50	34.65	-1	4,198	-0.02%
2018/05/10	1	33.40	27	34.33	33.50	-26	4,197	-0.62%
2018/05/08	3	34.70	6	34.48	35.20	-3	4,133	-0.07%
2018/05/04	0	0.00	10	35.50	35.30	-10	4,241	-0.24%
2018/04/30	4	34.65	4	35.19	34.75	0	4,341	0.00%
2018/04/26	10	35.45	3	35.25	35.00	7	4,413	0.16%
2018/04/25	5	36.85	8	36.84	36.30	-3	4,699	-0.06%
2018/04/24	33	36.83	3	36.80	37.00	30	4,688	0.64%
2018/04/20	7	35.68	9	37.64	37.20	-2	4,703	-0.04%
2018/04/13	10	35.75	11	35.47	35.20	-1	4,904	-0.02%
2018/04/12	1	35.25	1	35.70	35.50	0	5,264	0.00%
2018/04/11	1	35.15	28	34.50	35.00	-27	5,325	-0.51%
2018/04/10	30	34.26	1	35.45	35.45	29	5,281	0.55%
2018/04/09	3	32.50	0	0.00	32.25	3	5,146	0.06%
2018/04/02	5	32.66	2	32.60	32.70	3	5,270	0.06%
2018/03/28	1	32.95	0	0.00	33.05	1	5,580	0.02%
2018/03/27	0	0.00	2	32.80	32.80	-2	5,678	-0.04%
2018/03/26	0	0.00	4	32.35	32.20	-4	5,839	-0.07%
2018/03/23	2	32.98	0	0.00	32.85	2	5,831	0.03%
2018/03/22	0	0.00	1	34.05	34.10	-1	5,842	-0.02%
2018/03/21	4	34.56	0	0.00	34.25	4	5,932	0.07%
2018/03/20	1	35.10	0	0.00	35.15	1	6,175	0.02%
2018/03/19	3	36.40	0	0.00	36.00	3	6,203	0.05%
2018/03/14	1	37.65	0	0.00	37.75	1	6,286	0.02%
2018/03/13	0	0.00	1	37.45	37.60	-1	6,329	-0.02%
2018/03/12	0	0.00	1	37.50	37.60	-1	6,478	-0.02%
2018/03/06	1	34.50	15	35.27	36.10	-14	6,922	-0.20%
2018/03/05	4	37.03	4	36.85	36.15	0	6,935	0.00%
2018/03/02	2	37.25	1	38.00	37.65	1	6,967	0.01%
2018/03/01	9	37.21	2	37.23	37.35	7	6,992	0.10%
2018/02/27	0	0.00	6	36.71	36.55	-6	6,965	-0.09%
2018/02/26	2	36.85	2	37.00	37.00	0	6,882	0.00%
2018/02/23	0	0.00	7	34.35	34.70	-7	6,714	-0.10%
2018/02/22	8	32.40	19	32.36	32.35	-11	6,804	-0.16%
2018/02/21	13	31.87	9	32.00	32.40	4	6,875	0.06%
2018/02/12	0	0.00	7	31.55	31.05	-7	6,984	-0.10%
2018/02/09	4	30.54	3	30.40	31.55	1	7,023	0.01%
2018/02/08	3	31.80	1	31.60	32.05	2	7,031	0.03%
2018/02/07	7	32.01	1	32.40	31.65	6	7,052	0.09%
2018/02/06	2	30.90	11	31.94	31.20	-9	7,074	-0.13%
2018/02/05	2	34.15	0	0.00	34.20	2	6,997	0.03%
2018/02/02	1	35.00	0	0.00	34.80	1	7,066	0.01%
2018/02/01	3	34.00	5	34.47	34.50	-2	7,156	-0.03%
2018/01/31	6	33.50	0	0.00	33.40	6	7,224	0.08%
2018/01/30	3	34.07	0	0.00	33.90	3	7,414	0.04%
2018/01/29	2	34.13	0	0.00	33.70	2	7,487	0.03%
2018/01/26	0	0.00	3	35.35	35.00	-3	7,417	-0.04%
2018/01/25	1	36.00	0	0.00	35.45	1	7,477	0.01%
2018/01/24	5	35.70	0	0.00	36.00	5	7,553	0.07%
2018/01/23	2	36.25	1	35.85	36.00	1	7,637	0.01%
2018/01/19	3	36.12	42	35.38	36.45	-39	7,686	-0.51%
2018/01/18	1	38.10	1	38.10	37.75	0	7,468	0.00%
2018/01/17	2	37.80	0	0.00	37.75	2	7,545	0.03%
2018/01/16	3	37.85	4	37.60	37.95	-1	7,750	-0.01%
2018/01/12	0	0.00	1	37.20	37.20	-1	8,164	-0.01%
2018/01/11	1	36.70	1	37.25	36.70	0	8,320	0.00%
2018/01/10	3	37.38	0	0.00	37.25	3	8,355	0.04%
2018/01/09	3	39.00	3	38.50	38.00	0	8,291	0.00%
2018/01/08	22	38.87	5	38.18	38.00	17	8,252	0.21%
2018/01/05	1	40.70	0	0.00	41.50	1	8,010	0.01%
2018/01/04	2	41.00	0	0.00	40.25	2	8,136	0.02%