榮創 (3437)-富邦-仁愛券商分點個股進出

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

榮創

(3437)

可現股當沖

股價
26.75
漲跌
▼0.25
漲幅
-0.93%
成交量
976張
產業
上市光電類股▲0.97%
301人加入追蹤

立即追蹤
本地時間:13:30

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

榮創 (3437)籌碼相關－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	27.10	0	0.00	26.75	2	4,720	0.04%
2024/04/22	2	26.88	1	26.55	26.55	1	4,940	0.02%
2024/04/18	3	27.78	0	0.00	27.75	3	5,016	0.06%
2024/04/16	2	27.43	2	27.80	27.20	0	5,117	0.00%
2024/04/15	0	0.00	2	28.28	28.45	-2	5,119	-0.04%
2024/04/12	1	28.65	0	0.00	28.65	1	5,192	0.02%
2024/04/11	2	28.83	0	0.00	28.45	2	5,206	0.04%
2024/04/10	1	30.10	0	0.00	29.65	1	5,191	0.02%
2024/04/09	5	29.75	0	29.90	29.75	5	5,194	0.10%
2024/04/08	6	29.98	0	30.15	29.95	6	5,201	0.12%
2024/04/03	2	30.45	0	0.00	30.00	2	5,219	0.04%
2024/04/01	2	30.21	1	30.15	30.15	1	5,421	0.02%
2024/03/29	1	30.10	56	30.30	30.00	-55	5,555	-0.99%
2024/03/28	7	30.55	2	29.90	30.85	5	5,560	0.09%
2024/03/27	0	0.00	1	29.40	29.55	-1	5,551	-0.02%
2024/03/26	11	29.51	1	29.45	29.35	10	5,569	0.18%
2024/03/25	3	30.13	2	30.65	30.10	1	5,575	0.02%
2024/03/22	3	29.85	2	30.00	30.10	1	5,637	0.02%
2024/03/21	5	29.90	0	0.00	29.95	5	5,682	0.09%
2024/03/20	3	29.93	9	30.08	29.90	-6	5,800	-0.10%
2024/03/19	0.4	30.49	90	30.33	30.30	-89.6	5,933	-1.51%
2024/03/18	0	0.00	4	30.35	30.40	-4	6,095	-0.07%
2024/03/15	84	29.94	37	29.64	29.70	47	6,134	0.77%
2024/03/14	2	30.00	30	29.64	29.55	-28	6,148	-0.46%
2024/03/13	23	30.19	1	31.00	30.00	22	6,150	0.36%
2024/03/12	7	31.13	0	0.00	31.10	7	6,145	0.11%
2024/03/11	44.5	31.10	0	0.00	30.70	44.5	6,150	0.72%
2024/03/08	9	31.68	4	31.90	30.60	5	6,139	0.08%
2024/03/07	27	33.06	0.2	32.94	32.15	26.8	6,143	0.44%
2024/03/06	28.1	33.72	30	33.58	33.90	-1.9	6,146	-0.03%
2024/03/05	33	34.16	32	33.86	33.80	1	6,157	0.02%
2024/03/04	28	34.63	37	34.74	34.35	-9	6,150	-0.15%
2024/03/01	8	36.22	6.1	36.06	35.55	1.9	6,284	0.03%
2024/02/29	6	36.65	29	37.08	37.10	-23	6,565	-0.35%
2024/02/27	23.1	36.27	3	36.47	36.70	20.1	7,096	0.28%
2024/02/26	27	37.23	29	37.17	37.00	-2	7,159	-0.03%
2024/02/23	11	37.85	23.2	37.66	37.40	-12.2	7,227	-0.17%
2024/02/22	63	37.46	24	37.32	37.60	39	7,141	0.55%
2024/02/21	37.1	36.53	22	36.93	36.30	15.1	6,950	0.22%
2024/02/20	32	37.10	9.2	37.55	36.70	22.8	6,772	0.34%
2024/02/19	181.3	38.33	359.1	38.19	38.65	-177.7	6,499	-2.73%	大買/大賣/鉅額交易
2024/02/16	291	36.28	111.2	36.39	36.40	179.8	5,683	3.16%	大買/大賣/鉅額交易
2024/02/15	15.1	32.09	64.2	32.93	33.10	-49.2	5,586	-0.88%
2024/02/05	19	29.81	9	30.11	30.10	10	5,376	0.19%
2024/02/02	1	29.80	2	30.05	29.80	-1	5,317	-0.02%
2024/02/01	12	29.92	2	29.98	30.10	10	5,242	0.19%
2024/01/31	7	30.11	33	30.08	30.20	-26	5,136	-0.51%
2024/01/30	6	29.96	6	29.72	29.75	0	5,064	0.00%
2024/01/29	5	30.08	10	29.96	30.05	-5	4,999	-0.10%
2024/01/26	27	29.19	11	29.00	28.50	16	4,899	0.33%
2024/01/25	4	28.95	17	28.85	28.75	-13	4,867	-0.27%
2024/01/24	6	30.66	3	30.45	29.60	3	4,792	0.06%
2024/01/23	20	31.13	23	30.93	31.00	-3	4,689	-0.06%
2024/01/22	1	30.30	5	30.66	30.35	-4	4,545	-0.09%
2024/01/19	2	30.35	11	30.50	30.40	-9	4,407	-0.20%
2024/01/18	5	30.08	1	29.95	29.80	4	4,365	0.09%
2024/01/16	1.1	29.77	9	29.66	29.65	-7.9	4,252	-0.19%
2024/01/15	3	30.27	4	29.60	30.20	-1	4,211	-0.02%
2024/01/12	8	29.20	5	29.20	28.85	3	4,133	0.07%
2024/01/11	14	29.73	23	29.87	29.65	-9	4,098	-0.22%
2024/01/10	0.2	28.00	0	0.00	28.15	0.2	3,999	0.00%
2024/01/09	2	29.00	0	0.00	28.75	2	3,969	0.05%
2024/01/08	2	30.05	0	0.00	28.90	2	3,933	0.05%
2024/01/05	1	28.80	0	0.00	28.55	1	3,844	0.03%
2024/01/04	1	29.10	1	29.05	29.05	0	3,813	0.00%
2024/01/02	2	29.40	0	0.00	29.25	2	3,761	0.05%
2023/12/29	0	0.00	4	29.54	29.60	-4	3,735	-0.11%
2023/12/28	3	30.08	1	30.15	30.00	2	3,704	0.05%
2023/12/27	11	31.21	3	30.80	31.05	8	3,652	0.22%
2023/12/26	1	30.15	24	29.80	30.70	-23	3,458	-0.66%
2023/12/25	1	28.45	0	0.00	28.40	1	3,308	0.03%
2023/12/22	3	28.30	10	28.14	28.80	-7	3,273	-0.21%
2023/12/21	4	28.64	0	0.00	28.40	4	3,234	0.12%
2023/12/20	4.1	28.87	2	28.80	28.75	2.1	3,201	0.07%
2023/12/19	13	28.67	4	29.10	28.65	9	3,170	0.28%
2023/12/18	1.1	29.91	26	30.24	29.95	-24.9	3,090	-0.81%
2023/12/15	43	30.83	13	30.86	31.00	30	3,029	0.99%
2023/12/14	27.2	30.18	17	31.97	30.00	10.2	2,893	0.35%
2023/12/13	14	31.93	156	31.33	31.50	-142	2,731	-5.20%	大賣/鉅額交易
2023/12/12	135	32.26	19	32.02	31.50	116	2,550	4.55%	大買/鉅額交易
2023/12/11	18	32.31	9	32.35	32.45	9	2,485	0.36%
2023/12/08	11	31.21	9	31.35	31.20	2	2,431	0.08%
2023/12/07	39	31.32	41	31.30	31.05	-2	2,398	-0.08%
2023/12/06	20.2	32.55	0	0.00	32.55	20.2	2,345	0.86%
2023/12/05	46	31.47	40	31.84	31.90	6	2,301	0.26%
2023/12/04	31.3	32.34	64	33.86	32.90	-32.7	2,250	-1.45%
2023/12/01	82.8	32.82	33	32.54	32.85	49.8	2,145	2.32%
2023/11/30	26	30.48	23	30.64	30.80	3	2,047	0.15%
2023/11/29	28	28.88	19	28.71	29.40	9	1,969	0.46%
2023/11/28	22	28.06	38	28.33	29.00	-16	1,899	-0.84%
2023/11/27	87.1	27.98	80	28.00	28.50	7.1	1,649	0.43%
2023/11/24	57.1	25.75	122	26.07	26.50	-64.9	1,274	-5.09%	大賣/
2023/11/23	97	24.87	14.2	25.20	25.20	82.8	684	12.10%
2023/11/22	31	22.91	25.4	22.78	22.95	5.6	480	1.17%
2023/11/21	51	20.89	8.5	20.49	21.00	42.5	267	15.87%
2023/11/20	0	0.00	1	19.05	19.10	-1	208	-0.48%
2023/11/17	0	0.00	0.5	18.90	19.10	-0.5	205	-0.24%
2023/11/16	1	18.75	0	0.00	18.95	1	204	0.49%
2023/11/08	1	18.60	0	0.00	18.55	1	189	0.53%
2023/11/06	12	18.55	4	18.60	18.45	8	188	4.24%
2023/10/31	1	18.20	0	0.00	17.70	1	177	0.56%
2023/10/30	0	0.00	1	18.30	18.20	-1	174	-0.57%
2023/10/27	3	18.73	2	18.70	18.50	1	172	0.58%
2023/10/26	5	18.82	1	19.40	18.15	4	161	2.47%
2023/10/25	1	18.30	0	0.00	18.45	1	121	0.83%
2023/10/17	0	0.00	6	17.25	17.25	-6	120	-4.98%
2023/10/11	0	0.00	5	17.25	17.20	-5	133	-3.76%
2023/10/05	0.5	17.45	0	0.00	17.30	0.5	139	0.36%
2023/09/22	0	0.00	1	17.60	17.65	-1	150	-0.67%
2023/09/20	4	17.98	0	0.00	17.85	4	147	2.71%
2023/09/12	0	0.00	0	18.05	17.85	0	153	0.00%
2023/08/14	8	17.40	0	0.00	17.35	8	169	4.71%
2023/08/08	0.2	17.50	0	0.00	17.45	0.2	166	0.12%
2023/08/01	0.1	18.60	0.1	18.20	18.00	0	167	0.00%
2023/07/31	0.1	18.35	5	18.25	18.25	-4.9	167	-2.93%
2023/07/28	6	18.15	5	18.15	18.10	1	164	0.61%
2023/07/25	3	17.58	0	0.00	17.55	3	162	1.84%
2023/07/14	1	18.50	0	0.00	18.30	1	165	0.60%
2023/07/03	5	18.95	0	0.00	18.75	5	166	3.01%
2023/06/27	0	0.00	4	18.95	18.90	-4	178	-2.24%
2023/06/21	2	19.20	0	0.00	19.15	2	215	0.93%
2023/06/19	1	19.45	0	0.00	19.35	1	241	0.41%
2023/06/15	0	0.00	1	19.25	19.20	-1	241	-0.41%
2023/06/12	0	0.00	0.5	19.45	19.25	-0.5	244	-0.21%
2023/06/08	0	0.00	0.4	19.70	19.50	-0.4	250	-0.15%
2023/06/02	4	19.70	0	0.00	19.50	4	277	1.44%
2023/05/18	0.1	19.05	0	0.00	19.00	0.1	292	0.02%
2023/04/26	0	0.00	1	18.65	18.80	-1	307	-0.32%
2023/04/19	1.1	20.30	0	0.00	20.15	1.1	300	0.35%
2023/04/13	1	20.60	0	0.00	20.55	1	287	0.35%
2023/04/11	0	0.00	5	20.50	20.45	-5	286	-1.75%
2023/04/06	0	20.65	0	0.00	20.40	0	282	0.00%
2023/03/28	0	20.95	0	0.00	20.30	0	276	0.00%
2023/03/27	1	20.95	1	20.80	20.80	0	269	0.00%
2023/03/24	1	21.90	1.1	21.38	21.30	-0.1	262	-0.05%
2023/03/23	0	0.00	3	20.75	20.70	-3	233	-1.29%
2023/03/22	5.1	21.07	8.2	21.00	20.85	-3.1	229	-1.37%
2023/03/21	0	0.00	4	19.70	19.70	-4	205	-1.95%
2023/03/16	0	19.30	0	0.00	19.10	0	204	0.00%
2023/03/10	0.1	19.51	1	19.75	19.70	-0.9	200	-0.47%
2023/03/08	5	20.60	4.1	20.66	20.65	1	189	0.50%
2023/03/07	0	20.13	5	19.85	19.95	-5	179	-2.79%
2023/03/06	2	19.85	1.1	19.95	20.20	1	172	0.55%
2023/03/01	0	19.00	1	19.00	18.75	-1	156	-0.64%
2023/02/24	4	18.93	0.1	19.00	19.00	3.9	155	2.51%
2023/02/23	0	0.00	6	18.45	18.65	-6	151	-3.96%
2023/02/20	0	0.00	6	18.60	18.50	-6	151	-3.97%
2023/02/15	0.1	18.45	0	0.00	18.20	0.1	150	0.03%
2023/02/10	0.1	18.20	0	0.00	18.10	0.1	150	0.03%
2023/02/09	0	0.00	1	18.15	18.20	-1	149	-0.67%
2023/02/06	10	18.81	0	0.00	18.75	10	142	7.00%
2023/01/30	0	17.40	0	0.00	17.20	0	125	0.00%
2023/01/16	0	0.00	4	17.05	17.05	-4	124	-3.22%
2023/01/13	0.1	17.20	0	0.00	17.00	0.1	124	0.04%
2023/01/03	0.1	16.95	0	0.00	17.05	0.1	135	0.04%
2022/12/30	0.1	17.25	0	0.00	17.05	0.1	134	0.04%
2022/12/28	0.1	17.45	0	0.00	17.30	0.1	136	0.04%
2022/12/27	0.1	17.50	0	0.00	17.45	0.1	135	0.04%
2022/12/23	0	0.00	0.1	17.55	17.50	-0.1	137	-0.07%
2022/12/20	0.1	17.35	0.1	17.25	17.10	-0.1	146	-0.03%
2022/12/19	0.1	17.50	0	0.00	17.40	0.1	154	0.03%
2022/12/16	0.1	17.85	0	0.00	17.50	0.1	155	0.03%
2022/12/12	0	18.90	0	0.00	17.60	0	157	0.00%
2022/12/05	0	18.00	0	0.00	18.00	0	155	0.03%
2022/12/02	0	0.00	5.3	18.01	18.00	-5.3	155	-3.40%
2022/12/01	0	0.00	1	17.75	17.85	-1	152	-0.65%
2022/11/30	0.3	17.43	9	17.36	17.50	-8.7	155	-5.60%
2022/11/28	0.1	16.90	0	0.00	16.95	0.1	156	0.05%
2022/11/25	0	17.05	11	17.10	16.90	-11	158	-6.91%
2022/11/23	0	0.00	1	16.80	16.95	-1	158	-0.63%
2022/11/22	0	16.90	0	0.00	16.75	0	159	0.02%
2022/11/21	0.1	17.10	0	0.00	16.90	0.1	161	0.03%
2022/11/18	0	17.15	0	0.00	16.95	0	161	0.02%
2022/11/16	0.1	17.20	0	0.00	16.95	0.1	159	0.06%
2022/11/15	0	0.00	2	17.10	17.15	-2	158	-1.26%
2022/11/09	0	0.00	1	17.05	16.90	-1	173	-0.58%
2022/10/28	0	16.45	0	0.00	16.10	0	182	0.01%
2022/10/24	0	0.00	10	16.35	16.00	-10	185	-5.39%
2022/10/20	0	16.10	1	16.00	16.00	-1	185	-0.52%
2022/10/19	0	16.20	0	0.00	16.10	0	185	0.02%
2022/10/17	0	16.15	0	0.00	15.90	0	190	0.02%
2022/10/12	0.1	16.45	0	0.00	16.35	0.1	187	0.03%
2022/10/11	0	17.03	1	16.60	16.45	-1	188	-0.52%
2022/10/05	0	17.75	0	0.00	17.00	0	192	0.00%
2022/10/03	0	16.70	0	0.00	16.60	0	194	0.02%
2022/09/30	0.1	16.40	0	0.00	16.70	0.1	196	0.03%
2022/09/28	1.1	16.90	0	0.00	16.10	1.1	200	0.55%
2022/09/26	0.2	17.90	0	0.00	16.95	0.2	199	0.10%
2022/09/13	1	19.35	0	0.00	19.25	1	217	0.46%
2022/09/08	0	0.00	5	19.20	19.20	-5	224	-2.23%
2022/09/05	0	0.00	2	19.40	19.15	-2	227	-0.88%
2022/08/30	0	0.00	1	20.10	20.05	-1	225	-0.44%
2022/08/25	1	20.20	2	20.15	20.15	-1	227	-0.44%
2022/08/24	1	20.15	0	0.00	20.10	1	236	0.42%
2022/08/19	1	20.60	0.1	20.60	20.55	0.9	241	0.37%
2022/08/18	0	0.00	3	20.30	20.25	-3	240	-1.25%
2022/08/15	1	20.10	1	20.10	20.05	0	238	0.00%
2022/08/11	0	0.00	1	19.80	19.65	-1	246	-0.41%
2022/07/20	17	19.99	0	0.00	19.85	17	315	5.38%
2022/07/19	0	19.55	0	0.00	19.55	0	319	0.00%
2022/07/06	3	18.25	0	0.00	17.70	3	337	0.89%
2022/07/04	0	0.00	2	17.70	17.70	-2	344	-0.58%
2022/06/28	10	19.98	15	20.05	20.05	-5	345	-1.45%
2022/06/20	0	0.00	2	19.20	19.20	-2	373	-0.54%
2022/06/13	0	0.00	5	21.60	21.55	-5	401	-1.25%
2022/06/09	0	0.00	1	22.40	22.50	-1	411	-0.24%
2022/06/06	1	22.60	0	0.00	22.40	1	429	0.23%
2022/05/23	0	0.00	1	22.10	21.55	-1	516	-0.19%
2022/05/18	0	0.00	0.2	21.25	21.15	-0.2	568	-0.04%
2022/05/16	2	20.35	0	0.00	20.35	2	599	0.33%
2022/05/13	0	0.00	4	20.80	20.55	-4	604	-0.66%
2022/05/12	4	20.63	0	0.00	20.25	4	632	0.63%
2022/05/11	2	20.83	0	0.00	20.75	2	660	0.30%
2022/05/09	0	20.35	0	0.00	19.80	0	800	0.00%
2022/05/04	5	20.35	0	0.00	20.50	5	919	0.54%
2022/04/28	0.3	20.00	1	20.10	20.05	-0.7	1,097	-0.06%
2022/04/26	10	20.90	0	0.00	20.75	10	1,492	0.67%
2022/04/25	0	0.00	10	20.80	20.75	-10	1,717	-0.58%
2022/04/22	0.2	22.25	0	0.00	21.75	0.2	1,850	0.01%
2022/04/19	2	21.85	0	0.00	21.80	2	2,901	0.07%
2022/04/15	10	21.90	0	0.00	21.95	10	2,956	0.34%
2022/04/11	1	22.55	3	22.57	22.40	-2	2,989	-0.07%
2022/04/08	2	23.03	1	23.05	23.25	1	2,985	0.03%
2022/04/01	2	24.00	5	23.67	23.80	-3	2,989	-0.10%
2022/03/28	0	0.00	3	23.30	23.50	-3	3,003	-0.10%
2022/03/25	0	0.00	7	23.86	23.75	-7	3,004	-0.23%
2022/03/24	0	0.00	5	23.80	24.15	-5	3,003	-0.17%
2022/03/23	0	0.00	3	24.28	23.90	-3	3,011	-0.10%
2022/03/22	1	24.10	2	23.93	24.00	-1	3,014	-0.03%
2022/03/17	3	23.20	0	0.00	23.20	3	3,133	0.10%
2022/03/15	10	22.65	0	0.00	22.35	10	3,162	0.32%
2022/03/14	0	0.00	8	23.00	22.90	-8	3,173	-0.25%
2022/03/11	5	23.02	1	23.00	22.90	4	3,179	0.13%
2022/03/10	9	23.14	0	0.00	23.05	9	3,186	0.28%
2022/03/09	13	22.60	4	22.63	22.55	9	3,183	0.28%
2022/03/08	0	0.00	3	22.83	22.35	-3	3,189	-0.09%
2022/03/07	0	0.00	2	23.48	23.15	-2	3,183	-0.06%
2022/03/04	3	24.32	11	24.59	24.30	-8	3,175	-0.25%
2022/03/03	2	24.98	0	0.00	24.85	2	3,179	0.06%
2022/03/01	4	25.18	2.3	25.02	25.05	1.7	3,219	0.05%
2022/02/25	0	0.00	4	24.48	24.60	-4	3,246	-0.12%
2022/02/24	1	25.10	23	24.85	24.35	-22	3,344	-0.66%
2022/02/22	4.1	25.38	1	25.35	25.30	3.1	3,343	0.09%
2022/02/21	0	0.00	7	26.03	26.10	-7	3,331	-0.21%
2022/02/18	1	26.10	0	0.00	26.30	1	3,324	0.03%
2022/02/17	1	26.50	1	26.65	26.05	0	3,317	0.00%
2022/02/16	2	26.80	0	0.00	26.60	2	3,298	0.06%
2022/02/15	5.3	26.94	0	0.00	26.50	5.3	3,284	0.16%
2022/02/14	11.2	26.84	10	26.80	26.70	1.2	3,272	0.04%
2022/02/11	8.3	27.80	12	28.11	27.70	-3.8	3,253	-0.12%
2022/02/10	14.1	28.25	4	28.04	27.95	10.1	3,229	0.31%
2022/02/09	32	28.23	54.2	28.06	28.90	-22.2	3,168	-0.70%
2022/02/08	15	27.48	2	27.00	27.10	13	3,087	0.42%
2022/02/07	0	0.00	10	26.50	26.65	-10	3,034	-0.33%
2022/01/26	13.3	26.48	44	26.34	26.00	-30.7	3,022	-1.02%
2022/01/25	18	27.31	4	27.40	27.10	14	3,001	0.47%
2022/01/24	3.1	26.81	10	27.31	26.90	-6.9	2,983	-0.23%
2022/01/21	16	28.32	12	28.10	27.60	4	2,937	0.14%
2022/01/20	32	29.00	39	29.06	29.35	-7	2,862	-0.24%
2022/01/19	99.3	29.52	71	29.51	29.70	28.3	2,748	1.03%
2022/01/18	16	28.33	44.4	28.36	28.60	-28.4	2,458	-1.16%
2022/01/17	14.1	27.15	11	27.46	26.80	3.1	2,234	0.14%
2022/01/14	9.3	27.07	19.8	27.57	27.10	-10.5	2,099	-0.50%
2022/01/13	73.6	29.08	48.2	29.25	29.00	25.4	1,942	1.31%
2022/01/12	14	28.00	36	27.91	28.05	-22	1,296	-1.70%
2022/01/11	9	26.23	1	26.25	25.50	8	1,063	0.75%
2022/01/10	6	25.79	5	25.83	25.65	1	1,027	0.10%
2022/01/07	1	25.25	6	25.62	25.00	-5	1,012	-0.49%
2022/01/06	1	25.40	5	25.30	25.35	-4	1,001	-0.40%
2022/01/05	15	25.95	2	26.00	25.70	13	1,000	1.30%
2022/01/03	0	0.00	2	25.70	25.55	-2	979	-0.20%
2021/12/28	11	26.08	0	0.00	25.85	11	1,002	1.10%
2021/12/24	0	0.00	1	25.85	25.75	-1	1,005	-0.10%
2021/12/21	0	0.00	6	25.20	25.15	-6	1,017	-0.59%
2021/12/20	10	25.12	5	25.12	25.10	5	1,018	0.49%
2021/12/17	5	25.39	2	25.50	25.50	3	1,022	0.29%
2021/12/16	10.4	26.15	5	26.19	26.10	5.4	1,016	0.53%
2021/12/15	4.2	26.16	0	0.00	25.90	4.2	1,013	0.41%
2021/12/14	25.4	26.23	2	26.35	26.30	23.4	994	2.35%
2021/12/13	2.2	26.08	6	25.68	26.20	-3.8	933	-0.41%
2021/12/09	2	25.80	1	25.15	24.90	1	886	0.11%
2021/12/08	2	24.90	3	25.12	25.20	-1	858	-0.12%
2021/12/07	3	24.63	3	25.02	24.60	0	845	0.00%
2021/12/06	6	24.70	6	24.66	24.70	0	844	0.00%
2021/12/03	0	0.00	4	24.44	24.20	-4	848	-0.47%
2021/12/01	2	24.55	0	0.00	24.60	2	864	0.23%
2021/11/30	2.6	23.82	0	0.00	23.80	2.6	859	0.30%
2021/11/29	0	23.45	0	0.00	23.35	0	860	0.01%
2021/11/26	2.3	24.16	5	23.99	23.75	-2.7	860	-0.32%
2021/11/25	3	24.98	0	0.00	24.85	3	839	0.36%
2021/11/24	2	25.80	0.2	25.90	25.65	1.8	818	0.22%
2021/11/23	17.5	27.43	8	27.49	26.15	9.5	793	1.20%
2021/11/22	1	25.80	1	25.85	25.65	0	697	0.00%
2021/11/19	2	25.45	5	25.48	25.30	-3	706	-0.42%
2021/11/18	0	0.00	1	25.35	25.35	-1	704	-0.14%
2021/11/16	1	25.75	1	25.15	25.15	0	709	0.00%
2021/11/12	2	24.98	0	0.00	24.65	2	758	0.26%
2021/11/11	2	25.05	0	0.00	25.00	2	777	0.26%
2021/11/10	5	25.32	3	25.35	25.40	2	801	0.25%
2021/11/09	0	0.00	4	24.91	25.00	-4	872	-0.46%
2021/11/08	3	24.60	0	0.00	24.45	3	877	0.34%
2021/11/05	2	25.10	3	25.15	24.95	-1	902	-0.11%
2021/11/04	1	25.35	1	25.50	25.15	0	937	0.00%
2021/11/03	0	0.00	22	25.18	24.80	-22	961	-2.29%
2021/11/02	4	25.30	10	25.15	24.70	-6	981	-0.61%
2021/11/01	10	25.95	6	25.30	26.00	4	1,000	0.40%
2021/10/29	0	0.00	1	24.45	24.40	-1	1,027	-0.10%
2021/10/28	5	25.25	1	25.10	24.75	4	1,100	0.36%
2021/10/27	6	24.77	8	24.49	24.90	-2	1,141	-0.18%
2021/10/26	7	24.51	0	0.00	24.30	7	1,293	0.54%
2021/10/25	3	24.50	0	0.00	24.35	3	1,367	0.22%
2021/10/22	1	24.35	22	24.25	24.30	-21	1,460	-1.44%
2021/10/21	3	23.93	5	24.52	23.80	-2	1,705	-0.12%
2021/10/19	0	0.00	1	24.05	24.00	-1	2,363	-0.04%
2021/10/14	0	0.00	5	22.13	22.25	-5	2,474	-0.20%
2021/10/13	1	22.10	8	21.90	21.85	-7	2,482	-0.28%
2021/10/12	0	0.00	5.8	22.43	22.60	-5.8	2,514	-0.23%
2021/10/07	0	0.00	2	23.05	23.05	-2	2,546	-0.08%
2021/10/04	3	22.97	2	22.43	21.60	1	2,643	0.04%
2021/10/01	4	23.13	26	23.31	23.10	-22	2,659	-0.83%
2021/09/29	2	23.98	5	23.95	23.95	-3	2,715	-0.11%
2021/09/28	2	24.60	3	24.75	24.75	-1	2,729	-0.04%
2021/09/24	5	24.70	0	0.00	24.55	5	2,760	0.18%
2021/09/23	2	24.00	9	24.08	24.00	-7	2,770	-0.25%
2021/09/22	5	24.10	0	0.00	24.20	5	2,783	0.18%
2021/09/17	0	0.00	3	24.80	24.90	-3	2,788	-0.11%
2021/09/16	0	0.00	16	24.71	24.15	-16	2,793	-0.57%
2021/09/14	3	24.95	0	0.00	24.60	3	2,834	0.11%
2021/09/08	0	0.00	5	24.40	24.40	-5	2,923	-0.17%
2021/09/06	5	25.65	0	0.00	25.20	5	2,928	0.17%
2021/09/02	0	0.00	3	27.15	26.55	-3	2,941	-0.10%
2021/09/01	10	27.44	3	27.28	27.35	7	2,956	0.24%
2021/08/31	1	26.80	5	26.80	26.65	-4	2,953	-0.14%
2021/08/27	2	26.35	2	26.80	26.45	0	2,977	0.00%
2021/08/26	3	26.35	0	0.00	26.35	3	2,986	0.10%
2021/08/25	50	26.79	52	27.02	26.60	-2	3,008	-0.07%
2021/08/24	4	25.95	0	0.00	25.80	4	3,036	0.13%
2021/08/23	0	0.00	8	26.20	26.10	-8	3,076	-0.26%
2021/08/20	0	0.00	20	25.35	25.00	-20	3,099	-0.65%
2021/08/18	2	26.28	22	26.25	26.45	-20	3,282	-0.61%
2021/08/17	22	27.29	2	27.20	26.05	20	3,291	0.61%
2021/08/16	1	27.55	36	27.96	27.85	-35	3,289	-1.06%
2021/08/13	59	28.30	11	28.31	28.30	48	3,321	1.45%
2021/08/12	2	27.20	3	27.35	27.35	-1	3,266	-0.03%
2021/08/11	1	27.50	5	27.38	27.00	-4	3,288	-0.12%
2021/08/09	0	0.00	1	29.00	28.75	-1	3,372	-0.03%
2021/08/06	2	30.40	0	0.00	29.55	2	3,385	0.06%
2021/08/05	3	30.82	1	30.95	30.40	2	3,432	0.06%
2021/08/04	5	31.14	6	31.16	31.00	-1	3,473	-0.03%
2021/08/03	5	31.71	15	31.60	31.45	-10	3,479	-0.29%
2021/08/02	3	30.93	9	30.73	31.20	-6	3,474	-0.17%
2021/07/30	13	31.27	16	31.20	30.55	-3	3,509	-0.09%
2021/07/29	3	29.78	13	30.12	29.65	-10	3,393	-0.29%
2021/07/28	15	29.69	2	29.13	29.15	13	3,351	0.39%
2021/07/27	43	31.78	22	31.41	30.80	21	3,330	0.63%
2021/07/26	76	32.29	39	32.87	33.35	37	3,175	1.17%
2021/07/23	5	29.76	16	30.16	30.35	-11	2,752	-0.40%
2021/07/22	2	27.73	34	27.75	27.60	-32	2,590	-1.24%
2021/07/21	4	26.34	1	26.00	26.05	3	2,568	0.12%
2021/07/20	8	27.87	8	28.10	27.45	0	2,570	0.00%
2021/07/16	0	0.00	13	28.50	28.95	-13	2,669	-0.49%
2021/07/15	0	0.00	6	28.15	28.05	-6	2,729	-0.22%
2021/07/14	6	28.15	4	28.15	27.70	2	2,818	0.07%
2021/07/13	3	29.33	2	29.75	28.60	1	2,877	0.03%
2021/07/12	6	29.30	1	29.55	29.45	5	2,882	0.17%
2021/07/09	1	28.60	0	0.00	28.90	1	2,877	0.03%
2021/07/08	3	29.13	0	0.00	29.15	3	3,023	0.10%
2021/07/07	3	28.85	1	28.90	28.65	2	3,170	0.06%
2021/07/06	4	29.35	2	29.70	28.45	2	3,432	0.06%
2021/07/02	0	0.00	1	28.60	28.25	-1	3,758	-0.03%
2021/07/01	0	0.00	3	27.75	27.70	-3	3,861	-0.08%
2021/06/30	1	28.40	7	28.31	28.15	-6	3,954	-0.15%
2021/06/25	1	28.70	5	28.99	28.70	-4	4,329	-0.09%
2021/06/24	0	0.00	41	29.08	29.15	-41	4,410	-0.93%
2021/06/23	3	28.65	15	28.33	28.65	-12	4,473	-0.27%
2021/06/22	3	27.40	35	27.67	27.45	-32	4,604	-0.69%
2021/06/21	1	28.35	1	27.90	27.85	0	4,830	0.00%
2021/06/18	1	29.00	0	0.00	28.80	1	5,231	0.02%
2021/06/17	3	28.95	10	28.36	29.20	-7	5,540	-0.13%
2021/06/16	5	28.26	3	28.60	27.85	2	5,701	0.04%
2021/06/15	1	28.15	28	28.39	28.45	-27	5,789	-0.47%
2021/06/11	10	28.32	6	28.81	28.25	4	5,955	0.07%
2021/06/10	4	28.20	2	28.85	28.25	2	5,992	0.03%
2021/06/09	4	28.65	46	29.00	28.25	-42	6,072	-0.69%
2021/06/08	0	0.00	20	28.99	29.15	-20	6,120	-0.33%
2021/06/07	1	29.55	42	28.68	28.70	-41	6,182	-0.66%
2021/06/04	2	29.50	79	29.48	29.20	-77	6,208	-1.24%
2021/06/03	3	29.82	86	29.87	29.95	-83	6,229	-1.33%
2021/06/02	2	29.68	2	29.55	29.60	0	6,286	0.00%
2021/06/01	7	30.41	53	30.70	30.35	-46	6,315	-0.73%
2021/05/31	12	30.00	25	29.89	29.80	-13	6,379	-0.20%
2021/05/28	3	30.10	5	30.01	30.00	-2	6,954	-0.03%
2021/05/27	49	29.75	4	29.85	29.55	45	7,009	0.64%
2021/05/26	13	30.46	4	30.81	30.65	9	6,959	0.13%
2021/05/25	3	29.53	2	29.68	29.35	1	6,856	0.01%
2021/05/24	4	28.05	4	28.59	28.85	0	6,877	0.00%
2021/05/21	5	28.41	4	29.03	28.35	1	6,900	0.01%
2021/05/20	1	27.60	2	27.85	27.35	-1	6,925	-0.01%
2021/05/19	1	28.45	2	28.10	28.00	-1	6,997	-0.01%
2021/05/18	0	0.00	200	26.89	27.80	-200	7,051	-2.84%	大賣/鉅額交易
2021/05/17	1	24.65	4	25.85	25.30	-3	7,097	-0.04%
2021/05/14	0	0.00	1	27.85	26.50	-1	7,050	-0.01%
2021/05/13	6	26.83	53	26.65	26.80	-47	7,031	-0.67%
2021/05/12	47	25.17	6	26.08	25.35	41	6,994	0.59%
2021/05/11	60	27.81	10	28.96	27.50	50	6,950	0.72%
2021/05/10	16	30.26	3	30.45	30.05	13	6,965	0.19%
2021/05/07	7	31.43	5	31.10	32.15	2	6,969	0.03%
2021/05/06	15	29.27	17	30.06	29.25	-2	6,960	-0.03%
2021/05/05	2	29.98	2	30.28	29.80	0	7,007	0.00%
2021/05/04	13	29.40	10	30.65	30.30	3	7,058	0.04%
2021/05/03	56	32.91	37	32.26	32.20	19	7,061	0.27%
2021/04/29	56	35.55	1	35.40	35.15	55	7,090	0.78%
2021/04/28	1	36.30	1	36.05	36.00	0	7,407	0.00%
2021/04/27	22	36.30	0	0.00	36.30	22	8,266	0.27%
2021/04/26	1	37.00	2	36.45	36.70	-1	8,349	-0.01%
2021/04/23	30	36.40	32	37.13	36.70	-2	8,415	-0.02%
2021/04/22	2	37.38	3	38.57	36.25	-1	8,518	-0.01%
2021/04/21	77	38.27	6	38.58	37.95	71	8,609	0.82%
2021/04/20	20	38.51	18	38.41	39.00	2	8,611	0.02%
2021/04/19	7	37.41	5	37.00	37.50	2	8,616	0.02%
2021/04/16	5	36.38	14	36.41	36.50	-9	8,716	-0.10%
2021/04/15	1	36.70	1	36.90	36.45	0	8,890	0.00%
2021/04/14	11	36.56	13	37.65	36.00	-2	9,145	-0.02%
2021/04/13	14	39.02	14	39.94	38.25	0	9,959	0.00%
2021/04/12	14	40.64	36	40.68	40.75	-22	10,483	-0.21%
2021/04/09	26	40.10	15	40.25	39.55	11	10,547	0.10%
2021/04/08	8	39.98	33	40.78	40.70	-25	10,828	-0.23%
2021/04/07	14	39.33	57	39.14	39.25	-43	10,782	-0.40%
2021/04/06	9	38.68	11	38.91	38.85	-2	10,722	-0.02%
2021/04/01	9	38.26	11	38.42	38.10	-2	10,711	-0.02%
2021/03/31	13	39.10	21	39.13	38.50	-8	10,670	-0.07%
2021/03/30	21	38.50	5	38.44	39.70	16	10,534	0.15%
2021/03/29	18	37.57	13	37.54	37.95	5	10,665	0.05%
2021/03/26	10	37.28	11	37.12	37.30	-1	10,599	-0.01%
2021/03/25	26	37.74	6	37.74	37.50	20	10,552	0.19%
2021/03/24	27	38.36	19	38.46	38.40	8	10,424	0.08%
2021/03/23	52	38.26	24	38.59	37.40	28	10,207	0.27%
2021/03/22	23	37.35	38	37.72	38.00	-15	9,807	-0.15%
2021/03/19	40	35.80	16	35.75	35.50	24	9,506	0.25%
2021/03/18	7	34.69	11	35.24	35.35	-4	9,356	-0.04%
2021/03/17	6	34.63	10	34.57	35.05	-4	9,348	-0.04%
2021/03/16	17	34.54	17	34.22	33.95	0	9,244	0.00%
2021/03/15	32	34.58	30	34.40	34.30	2	9,352	0.02%
2021/03/12	4	33.51	10	33.42	34.00	-6	9,395	-0.06%
2021/03/11	1	32.20	7	33.21	33.35	-6	9,664	-0.06%
2021/03/10	11	32.26	5	32.17	31.90	6	9,709	0.06%
2021/03/09	4	31.88	1	32.10	31.90	3	9,985	0.03%
2021/03/08	13	32.68	12	33.04	32.15	1	10,054	0.01%
2021/03/05	13	33.13	37	33.19	33.05	-24	10,030	-0.24%
2021/03/04	13	33.57	13	33.51	33.25	0	9,990	0.00%
2021/03/03	43	35.59	51	35.61	33.80	-8	9,932	-0.08%
2021/03/02	26	33.18	13	32.64	33.20	13	9,330	0.14%
2021/02/26	3	32.10	6	32.25	32.15	-3	9,270	-0.03%
2021/02/25	3	32.30	6	32.84	32.35	-3	9,266	-0.03%
2021/02/24	9	33.03	7	33.09	32.30	2	9,267	0.02%
2021/02/23	2	33.08	0	0.00	33.15	2	9,221	0.02%
2021/02/22	7	32.94	4	33.11	33.35	3	9,263	0.03%
2021/02/19	3	32.60	0	0.00	32.90	3	9,228	0.03%
2021/02/18	19	31.63	16	31.59	31.65	3	9,255	0.03%
2021/02/17	2	31.20	5	31.75	31.75	-3	9,193	-0.03%
2021/02/05	1	29.25	37	29.42	28.90	-36	9,105	-0.40%
2021/02/04	5	29.44	8	29.67	29.65	-3	9,077	-0.03%
2021/02/03	0	0.00	1	29.95	29.70	-1	9,071	-0.01%
2021/02/02	10	29.80	0	0.00	30.00	10	9,048	0.11%
2021/02/01	2	29.95	10	29.18	29.80	-8	9,021	-0.09%
2021/01/29	16	30.90	5	30.40	30.05	11	8,955	0.12%
2021/01/28	3	30.77	4	30.90	30.65	-1	8,884	-0.01%
2021/01/27	0	0.00	8	31.79	31.75	-8	8,832	-0.09%
2021/01/26	9	32.62	4	32.93	32.25	5	8,758	0.06%
2021/01/25	3	33.35	4	33.28	33.75	-1	8,684	-0.01%
2021/01/22	49	33.91	21	34.05	34.20	28	8,620	0.32%
2021/01/21	31	34.85	43	34.87	34.50	-12	8,514	-0.14%
2021/01/20	51	35.38	71	35.80	34.90	-20	8,177	-0.24%
2021/01/19	8	33.48	12	34.50	33.50	-4	7,286	-0.05%
2021/01/18	6	33.21	5	33.68	34.00	1	7,174	0.01%
2021/01/15	27	33.46	22	33.22	33.30	5	7,074	0.07%
2021/01/14	8	34.44	13	35.39	34.60	-5	6,950	-0.07%
2021/01/13	6	33.83	3	34.40	33.95	3	6,807	0.04%
2021/01/12	25	33.97	1	33.50	34.15	24	6,718	0.36%
2021/01/11	16	34.72	9	34.84	34.40	7	6,629	0.11%
2021/01/08	40	33.66	46	33.57	34.10	-6	6,490	-0.09%
2021/01/07	139	35.78	71	35.71	35.75	68	6,368	1.07%	大買/
2021/01/06	164	37.14	183	36.16	35.15	-19	6,077	-0.31%	大買/大賣/
2021/01/05	58	35.94	55.1	36.02	36.60	2.9	5,120	0.06%
2021/01/04	43	32.17	31	32.61	33.30	12	4,439	0.27%
2020/12/31	28	29.48	76	28.61	30.30	-48	4,107	-1.17%
2020/12/30	44	27.30	57	26.31	27.55	-13	3,704	-0.35%
2020/12/29	1	26.00	0	0.00	25.70	1	3,486	0.03%
2020/12/28	1	25.90	6	25.95	26.05	-5	3,436	-0.15%
2020/12/24	52	24.95	21	25.13	25.25	31	3,294	0.94%
2020/12/23	11	25.10	64	25.82	25.10	-53	3,271	-1.62%
2020/12/21	6	23.84	0	0.00	24.00	6	3,148	0.19%
2020/12/17	2	25.33	0	0.00	25.10	2	3,241	0.06%
2020/12/15	5	24.85	0	0.00	24.80	5	3,867	0.13%
2020/12/14	0	0.00	1	25.50	25.20	-1	4,125	-0.02%
2020/12/11	4	25.11	1	24.90	25.00	3	4,176	0.07%
2020/12/10	3	26.45	2	26.20	26.00	1	4,158	0.02%
2020/12/09	7	26.87	9	26.89	26.80	-2	4,104	-0.05%
2020/12/08	12	26.46	20	26.24	26.20	-8	3,966	-0.20%
2020/12/07	26	26.81	18	26.53	26.75	8	3,864	0.21%
2020/12/04	3	24.87	3	25.00	25.10	0	3,584	0.00%
2020/12/03	14	24.77	8	25.06	24.20	6	3,496	0.17%
2020/12/02	1	25.60	11	25.61	26.05	-10	3,213	-0.31%
2020/12/01	1	23.60	8	23.51	23.70	-7	3,166	-0.22%
2020/11/27	1	23.50	3	23.47	23.20	-2	3,266	-0.06%
2020/11/26	0	0.00	1	23.15	22.85	-1	3,394	-0.03%
2020/11/25	2	22.95	1	22.60	22.65	1	3,438	0.03%
2020/11/23	0	0.00	7	22.76	22.75	-7	3,576	-0.20%
2020/11/20	3	22.92	18	22.94	22.85	-15	3,637	-0.41%
2020/11/19	23	23.16	22	23.19	23.15	1	3,775	0.03%
2020/11/18	0	0.00	3	22.98	22.65	-3	3,754	-0.08%
2020/11/17	8	22.81	17	22.86	22.65	-9	3,736	-0.24%
2020/11/16	1	21.55	4	21.70	21.80	-3	3,696	-0.08%
2020/11/13	1	20.90	0	0.00	21.25	1	3,710	0.03%
2020/11/12	0	0.00	9	21.44	21.20	-9	3,715	-0.24%
2020/11/11	32	21.04	2	21.15	20.95	30	3,732	0.80%
2020/11/10	5	21.05	3	20.90	21.10	2	3,739	0.05%
2020/11/09	3	21.20	3	21.20	21.20	0	3,825	0.00%
2020/11/06	10	21.04	6	21.49	21.05	4	3,834	0.10%
2020/11/05	6	21.14	0	0.00	21.30	6	3,860	0.16%
2020/11/04	6	21.69	14	21.32	21.10	-8	3,898	-0.21%
2020/11/02	4	20.14	0	0.00	20.35	4	3,961	0.10%
2020/10/30	5	20.74	3	20.70	20.55	2	4,048	0.05%
2020/10/29	4	20.56	0	0.00	21.05	4	4,062	0.10%
2020/10/28	4	21.54	0	0.00	21.40	4	4,100	0.10%
2020/10/27	12	21.70	0	0.00	21.60	12	4,206	0.29%
2020/10/26	2	22.10	15	22.18	22.10	-13	4,279	-0.30%
2020/10/23	2	22.30	2	22.33	22.25	0	4,352	0.00%
2020/10/22	3	22.22	0	0.00	22.20	3	4,500	0.07%
2020/10/21	2	22.60	17	23.13	22.55	-15	4,527	-0.33%
2020/10/20	1	22.20	0	0.00	22.30	1	4,548	0.02%
2020/10/19	13	22.34	0	0.00	22.35	13	4,577	0.28%
2020/10/16	4	22.86	0	0.00	22.60	4	4,627	0.09%
2020/10/15	12	22.93	6	22.95	23.40	6	4,630	0.13%
2020/10/14	0	0.00	1	22.55	22.40	-1	4,599	-0.02%
2020/10/13	6	21.88	1	22.30	22.35	5	4,775	0.10%
2020/10/12	7	22.11	0	0.00	21.70	7	4,866	0.14%
2020/10/08	5	22.75	5	22.30	22.20	0	5,008	0.00%
2020/10/06	1	22.30	0	0.00	22.60	1	5,474	0.02%
2020/10/05	0	0.00	3	21.85	22.20	-3	5,757	-0.05%
2020/09/30	6	22.02	0	0.00	21.95	6	6,014	0.10%
2020/09/29	4	21.86	4	21.95	21.85	0	6,187	0.00%
2020/09/28	2	21.85	0	0.00	21.65	2	6,214	0.03%
2020/09/25	1	20.40	3	21.75	21.25	-2	6,230	-0.03%
2020/09/24	11	22.37	7	21.86	21.80	4	6,161	0.06%
2020/09/23	5	23.52	2	23.35	23.10	3	6,075	0.05%
2020/09/22	36	23.28	1	23.25	23.35	35	6,054	0.58%
2020/09/21	12	24.60	4	24.45	24.25	8	5,939	0.13%
2020/09/18	52	26.47	26	26.55	25.45	26	5,816	0.45%
2020/09/17	11	26.24	17	25.93	26.70	-6	5,282	-0.11%
2020/09/16	4	24.59	4	25.01	24.30	0	5,000	0.00%
2020/09/15	3	23.95	11	24.47	24.55	-8	4,915	-0.16%
2020/09/14	0	0.00	4	23.09	23.65	-4	4,934	-0.08%
2020/09/11	3	23.07	9	23.16	22.90	-6	5,032	-0.12%
2020/09/10	3	23.62	3	23.93	23.35	0	5,021	0.00%
2020/09/09	12	23.66	0	0.00	23.65	12	5,002	0.24%
2020/09/08	1	23.80	1	23.40	23.95	0	4,961	0.00%
2020/09/07	24	23.59	2	23.93	23.35	22	4,956	0.44%
2020/09/04	6	24.13	10	24.10	24.15	-4	4,972	-0.08%
2020/09/03	14	24.56	24	25.04	23.90	-10	4,935	-0.20%
2020/09/02	34	24.90	5	24.90	24.85	29	4,867	0.60%
2020/09/01	10	24.58	46	24.99	25.40	-36	4,803	-0.75%
2020/08/31	3	24.45	3	24.50	24.00	0	4,639	0.00%
2020/08/28	15	24.35	14	24.26	24.25	1	4,590	0.02%
2020/08/27	4	23.40	2	23.60	23.15	2	4,497	0.04%
2020/08/26	5	23.50	8	23.92	23.50	-3	4,495	-0.07%
2020/08/25	41	23.40	26	23.47	23.85	15	4,423	0.34%
2020/08/24	1	22.20	2	22.18	22.45	-1	4,259	-0.02%
2020/08/21	1	20.65	2	20.78	21.10	-1	4,213	-0.02%
2020/08/20	13	20.18	1	20.55	20.20	12	4,204	0.29%
2020/08/19	2	21.53	0	0.00	21.90	2	4,144	0.05%
2020/08/18	2	21.88	0	0.00	21.75	2	4,135	0.05%
2020/08/17	10	22.45	6	22.60	22.10	4	4,170	0.10%
2020/08/14	2	21.93	2	22.00	22.35	0	4,215	0.00%
2020/08/13	4	22.11	9	21.81	21.70	-5	4,371	-0.11%
2020/08/12	2	21.93	1	22.55	22.65	1	4,300	0.02%
2020/08/11	8	22.21	0	0.00	22.00	8	4,325	0.18%
2020/08/10	12	22.86	0	0.00	22.55	12	4,337	0.28%
2020/08/07	1	23.40	0	0.00	23.15	1	4,345	0.02%
2020/08/06	6	24.33	3	23.85	23.50	3	4,365	0.07%
2020/08/05	6	24.33	17	23.97	24.30	-11	4,361	-0.25%
2020/08/03	55	23.58	9	23.82	23.55	46	4,417	1.04%
2020/07/31	10	23.70	15	23.74	23.55	-5	4,445	-0.11%
2020/07/30	3	23.50	4	23.24	22.90	-1	4,345	-0.02%
2020/07/29	1	21.50	0	0.00	22.85	1	4,278	0.02%
2020/07/28	10	22.32	8	22.44	22.00	2	4,222	0.05%
2020/07/27	3	21.82	2	21.50	21.20	1	4,116	0.02%
2020/07/24	8	22.42	2	23.50	22.00	6	4,109	0.15%
2020/07/23	0	0.00	1	23.05	22.85	-1	4,068	-0.02%
2020/07/22	3	23.08	2	22.95	22.80	1	4,090	0.02%
2020/07/21	3	22.63	17	23.15	23.15	-14	4,071	-0.34%
2020/07/20	20	22.82	1	22.40	22.50	19	4,100	0.46%
2020/07/17	20	22.85	64	23.65	23.30	-44	4,118	-1.07%
2020/07/16	41	23.57	13	24.05	22.65	28	3,961	0.71%
2020/07/15	19	24.82	4	24.79	23.70	15	3,877	0.39%
2020/07/14	18	25.10	12	25.27	25.10	6	3,753	0.16%
2020/07/13	4	23.73	4	24.43	24.90	0	3,474	0.00%
2020/07/10	16	22.53	67	22.84	22.65	-51	3,294	-1.55%
2020/07/09	6	21.92	9	22.18	22.40	-3	3,000	-0.10%
2020/07/08	14	20.00	1	20.40	20.40	13	2,744	0.47%
2020/07/07	0	0.00	1	19.05	18.55	-1	2,591	-0.04%
2020/07/03	1	18.25	0	0.00	18.20	1	2,542	0.04%
2020/07/02	0	0.00	1	18.25	18.20	-1	2,540	-0.04%
2020/06/24	0	0.00	10	17.78	17.70	-10	2,510	-0.40%
2020/06/19	4	18.50	1	18.00	18.00	3	2,495	0.12%
2020/06/18	1	19.05	5	19.00	19.10	-4	2,401	-0.17%
2020/06/12	0	0.00	5	16.93	17.20	-5	2,297	-0.22%
2020/06/11	0	0.00	12	17.78	17.10	-12	2,294	-0.52%
2020/06/05	2	18.80	2	18.75	18.55	0	2,287	0.00%
2020/06/04	0	0.00	1	18.50	18.45	-1	2,277	-0.04%
2020/06/03	0	0.00	13	18.96	18.50	-13	2,271	-0.57%
2020/06/02	19	18.54	7	18.73	18.75	12	2,223	0.54%
2020/06/01	2	18.15	0	0.00	18.60	2	2,190	0.09%
2020/05/28	0	0.00	2	18.00	17.80	-2	2,169	-0.09%
2020/05/27	0	0.00	60	18.00	18.05	-60	2,156	-2.78%
2020/05/25	0	0.00	37	18.18	18.40	-37	2,133	-1.73%
2020/05/22	0	0.00	2	18.70	18.40	-2	2,110	-0.09%
2020/05/21	0	0.00	10	19.35	19.05	-10	2,083	-0.48%
2020/05/20	67	19.66	15	19.85	19.15	52	2,005	2.59%
2020/05/19	2	18.90	5	18.70	18.65	-3	1,831	-0.16%
2020/05/18	47	18.84	1	18.40	18.60	46	1,808	2.54%
2020/05/15	5	18.00	2	18.35	18.15	3	1,762	0.17%
2020/05/13	2	19.15	5	19.04	19.15	-3	1,673	-0.18%
2020/05/12	12	19.06	3	18.82	19.20	9	1,630	0.55%
2020/05/11	2	18.90	8	18.88	18.90	-6	1,574	-0.38%
2020/05/08	6	19.03	2	19.08	18.90	4	1,507	0.27%
2020/05/07	5	17.81	1	18.00	18.10	4	1,399	0.29%
2020/05/06	0	0.00	3	17.00	16.85	-3	1,327	-0.23%
2020/05/05	0	0.00	1	17.40	17.30	-1	1,320	-0.08%
2020/05/04	1	17.00	2	17.28	17.30	-1	1,333	-0.08%
2020/04/30	5	17.18	4	16.95	17.10	1	1,318	0.08%
2020/04/29	0	0.00	2	16.70	16.55	-2	1,285	-0.16%
2020/04/27	0	0.00	101	16.25	16.15	-101	1,271	-7.94%	大賣/鉅額交易
2020/04/23	46	15.87	0	0.00	16.00	46	1,209	3.80%
2020/04/22	56	15.56	1	16.00	15.45	55	1,146	4.80%
2020/04/21	1	14.75	0	0.00	14.55	1	1,059	0.09%
2020/04/20	1	14.70	1	14.95	15.20	0	1,048	0.00%
2020/04/17	1	15.30	1	15.30	14.55	0	1,053	0.00%
2020/04/14	0	0.00	1	13.50	13.50	-1	1,026	-0.10%
2020/04/13	1	13.20	0	0.00	13.15	1	1,023	0.10%
2020/04/09	0	0.00	1	12.60	12.70	-1	1,021	-0.10%
2020/04/07	0	0.00	1	12.10	11.90	-1	1,008	-0.10%
2020/04/06	1	11.60	1	11.70	11.70	0	1,023	0.00%
2020/03/26	3	11.00	3	11.35	11.50	0	1,363	0.00%
2020/03/25	20	11.40	2	11.45	11.30	18	1,365	1.32%
2020/03/24	0	0.00	1	11.05	10.90	-1	1,372	-0.07%
2020/03/20	0	0.00	21	10.68	10.75	-21	1,398	-1.50%
2020/03/19	21	9.82	0	0.00	9.81	21	1,406	1.49%
2020/03/18	2	11.15	0	0.00	10.90	2	1,416	0.14%
2020/03/13	10	12.60	0	0.00	13.00	10	1,577	0.63%
2020/03/12	16	13.89	0	0.00	13.90	16	1,572	1.02%
2020/03/11	1	15.70	0	0.00	15.25	1	1,697	0.06%
2020/03/05	3	16.30	0	0.00	16.10	3	1,805	0.17%
2020/03/02	0	0.00	1	15.00	15.35	-1	1,933	-0.05%
2020/02/27	1	15.50	0	0.00	15.40	1	1,951	0.05%
2020/02/26	0	0.00	3	16.08	16.05	-3	1,976	-0.15%
2020/02/25	2	16.15	0	0.00	16.25	2	2,113	0.09%
2020/02/24	2	16.90	0	0.00	16.40	2	2,183	0.09%
2020/02/10	0	0.00	5	16.90	16.80	-5	2,297	-0.22%
2020/02/05	0	0.00	5	17.65	17.20	-5	2,284	-0.22%
2020/02/04	1	16.95	0	0.00	17.00	1	2,254	0.04%
2020/02/03	10	15.60	10	16.49	16.55	0	2,250	0.00%
2020/01/31	1	17.10	11	17.03	17.05	-10	2,255	-0.44%
2020/01/30	1	17.25	153	17.14	16.90	-152	2,260	-6.72%	大賣/鉅額交易
2020/01/20	5	18.80	32	18.70	18.70	-27	2,236	-1.21%
2020/01/16	0	0.00	42	18.15	18.35	-42	2,310	-1.82%
2020/01/15	0	0.00	11	18.26	18.20	-11	2,451	-0.45%
2020/01/14	0	0.00	1	18.25	18.20	-1	2,438	-0.04%
2020/01/13	6	17.94	3	17.68	18.20	3	2,417	0.12%
2020/01/10	0	0.00	31	17.20	17.20	-31	2,386	-1.30%
2020/01/09	0	0.00	3	17.55	17.55	-3	2,375	-0.13%
2020/01/08	0	0.00	13	17.05	17.05	-13	2,361	-0.55%
2020/01/07	1	17.15	14	17.15	17.15	-13	2,353	-0.55%
2020/01/03	13	17.55	0	0.00	17.65	13	2,333	0.56%
2020/01/02	0	0.00	65	18.00	18.05	-65	2,306	-2.82%
2019/12/31	0	0.00	10	18.00	18.00	-10	2,298	-0.43%
2019/12/30	32	18.32	0	0.00	18.10	32	2,286	1.40%
2019/12/27	52	18.43	7	18.39	18.40	45	2,261	1.99%
2019/12/26	117	19.14	75	19.43	18.50	42	2,225	1.89%	大買/
2019/12/25	10	18.38	4	18.38	18.50	6	1,978	0.30%
2019/12/24	1	17.90	10	17.90	17.90	-9	1,946	-0.46%
2019/12/20	6	18.15	0	0.00	18.00	6	1,942	0.31%
2019/12/19	1	18.00	50	18.05	18.05	-49	1,933	-2.53%
2019/12/17	2	18.40	4	18.44	18.40	-2	1,920	-0.10%
2019/12/16	14	18.39	21	18.45	18.45	-7	1,894	-0.37%
2019/12/13	1	17.80	15	17.85	17.90	-14	1,867	-0.75%
2019/12/12	26	18.68	42	19.08	18.30	-16	1,827	-0.88%
2019/12/11	25	18.57	3	18.75	18.60	22	1,703	1.29%
2019/12/10	0	0.00	10	18.20	18.40	-10	1,655	-0.60%
2019/12/09	11	18.29	1	18.20	18.20	10	1,623	0.62%
2019/12/06	62	18.26	7	18.29	18.20	55	1,579	3.48%
2019/12/05	30	17.57	5	17.47	17.65	25	1,423	1.76%
2019/12/04	10	17.59	1	17.55	17.40	9	1,385	0.65%
2019/12/03	1	17.05	0	0.00	17.10	1	1,325	0.08%
2019/11/29	1	17.15	1	16.95	16.95	0	1,292	0.00%
2019/11/28	0	0.00	2	17.43	17.20	-2	1,295	-0.15%
2019/11/27	12	17.28	51	17.16	17.50	-39	1,222	-3.19%
2019/11/25	1	17.65	4	17.15	17.35	-3	1,162	-0.26%
2019/11/22	0	0.00	5	17.47	17.60	-5	1,119	-0.45%
2019/11/21	2	16.98	13	16.76	17.15	-11	985	-1.12%
2019/11/18	2	16.18	17	16.00	16.25	-15	875	-1.71%
2019/11/15	5	15.75	4	15.98	15.75	1	846	0.12%
2019/11/14	8	15.85	4	16.03	15.95	4	834	0.48%
2019/11/12	3	15.20	0	0.00	15.15	3	763	0.39%
2019/11/07	2	15.05	0	0.00	15.00	2	751	0.27%
2019/11/06	5	15.30	0	0.00	15.30	5	747	0.67%
2019/11/04	5	15.60	0	0.00	15.55	5	742	0.67%
2019/10/30	1	15.90	0	0.00	15.70	1	741	0.13%
2019/10/28	5	15.83	5	15.85	15.75	0	711	0.00%
2019/10/25	1	16.10	1	15.95	15.80	0	699	0.00%
2019/10/24	12	16.26	4	16.40	16.10	8	687	1.16%
2019/10/23	3	16.18	13	16.20	16.20	-10	590	-1.69%
2019/10/15	1	14.55	0	0.00	14.50	1	505	0.20%
2019/10/01	59	15.48	19	15.58	15.45	40	593	6.74%
2019/09/26	1	15.30	0	0.00	15.25	1	620	0.16%
2019/09/25	2	15.60	0	0.00	15.50	2	625	0.32%
2019/09/23	70	16.04	3	16.03	15.85	67	625	10.72%
2019/09/20	3	15.75	1	15.85	15.85	2	617	0.32%
2019/09/19	1	15.75	0	0.00	15.55	1	616	0.16%
2019/09/12	80	16.03	0	0.00	15.85	80	646	12.37%
2019/09/09	0	15.80	0	0.00	15.65	0	643	0.00%
2019/09/02	2	16.10	3	16.03	16.20	-1	664	-0.15%
2019/08/30	0	0.00	3	15.58	15.60	-3	632	-0.47%
2019/08/23	0	0.00	1	15.45	15.40	-1	642	-0.16%
2019/08/22	1	15.45	1	15.60	15.40	0	646	0.00%
2019/08/21	1	15.70	0	0.00	15.55	1	643	0.16%
2019/08/20	1	15.50	1	15.60	15.40	0	644	0.00%
2019/08/19	2	15.05	2	15.23	15.25	0	634	0.00%
2019/08/02	3	15.08	0	0.00	15.00	3	783	0.38%
2019/07/31	0	0.00	1	15.70	15.75	-1	816	-0.12%
2019/07/30	0	0.00	3	15.90	15.80	-3	820	-0.37%
2019/07/23	4	16.15	0	0.00	16.00	4	1,007	0.40%
2019/07/22	2	16.35	1	15.95	16.10	1	1,008	0.10%
2019/07/19	1	15.70	1	15.65	15.60	0	965	0.00%
2019/07/15	0	0.00	0.3	15.80	15.50	-0.3	1,005	-0.03%
2019/07/12	17	16.09	7	16.14	15.70	10	1,037	0.96%
2019/07/08	2	16.00	0	0.00	15.60	2	1,192	0.17%
2019/07/04	0	0.00	20	15.40	15.50	-20	1,210	-1.65%
2019/07/03	2	15.73	1	15.80	15.40	1	1,224	0.08%
2019/07/02	0	0.00	3	15.08	15.15	-3	1,246	-0.24%
2019/06/21	20	15.20	0	0.00	15.05	20	1,328	1.51%
2019/06/20	2	15.00	1	15.20	14.95	1	1,339	0.07%
2019/06/19	0	0.00	1	14.45	14.50	-1	1,330	-0.08%
2019/06/18	0	0.00	20	14.30	14.20	-20	1,339	-1.49%
2019/06/13	20	14.85	0	0.00	14.70	20	1,387	1.44%
2019/05/29	0	0.00	1	13.50	13.65	-1	2,112	-0.05%
2019/05/17	11	14.25	0	0.00	14.00	11	2,185	0.50%
2019/05/16	0	0.00	1	15.50	14.85	-1	2,138	-0.05%
2019/05/14	2	14.65	2	14.80	15.10	0	2,154	0.00%
2019/05/13	2	15.23	0	0.00	15.25	2	2,135	0.09%
2019/05/10	1	15.70	0	0.00	15.70	1	2,126	0.05%
2019/05/09	1	16.45	0	0.00	16.25	1	2,108	0.05%
2019/05/07	0	0.00	1	17.25	17.25	-1	2,071	-0.05%
2019/05/06	0	17.50	1	17.30	17.30	-1	2,067	-0.05%
2019/05/03	0	0.00	5	18.00	17.75	-5	2,057	-0.24%
2019/04/30	1	17.65	1	17.50	17.75	0	2,054	0.00%
2019/04/29	2	17.95	3	18.32	17.40	-1	2,041	-0.05%
2019/04/25	2	17.30	20	17.40	17.30	-18	1,903	-0.95%
2019/04/23	0	0.00	10	17.55	17.50	-10	1,929	-0.52%
2019/04/19	3	18.00	0	0.00	17.75	3	1,905	0.16%
2019/04/18	15	17.68	5	17.85	17.35	10	1,890	0.53%
2019/04/17	20	18.11	5	18.15	17.90	15	1,856	0.81%
2019/04/16	42	18.12	42	18.33	18.05	0	1,810	0.00%
2019/04/09	0	0.00	1	17.60	17.55	-1	1,636	-0.06%
2019/04/08	2	17.78	2	17.75	17.75	0	1,639	0.00%
2019/04/02	18	17.46	10	16.90	17.45	8	1,590	0.50%
2019/03/25	3	17.18	0	0.00	17.10	3	1,517	0.20%
2019/03/21	0	0.00	10	18.00	18.05	-10	1,491	-0.67%
2019/03/18	16	17.87	15	18.05	17.80	1	1,494	0.07%
2019/03/14	1	18.20	0	0.00	18.05	1	1,503	0.07%
2019/03/13	5	19.24	5	19.18	18.40	0	1,504	0.00%
2019/03/12	7	18.54	5	18.65	18.75	2	1,421	0.14%
2019/03/11	2	18.75	9	18.69	18.85	-7	1,555	-0.45%
2019/03/08	13	18.37	33	18.54	19.10	-20	1,537	-1.30%
2019/03/07	17	18.84	12	18.94	18.25	5	1,472	0.34%
2019/02/27	4	17.05	0	0.00	17.05	4	1,133	0.35%
2019/02/26	0	0.00	10	17.45	17.40	-10	1,125	-0.89%
2019/02/22	0	17.15	0	0.00	17.05	0	1,101	0.00%
2019/02/19	0	18.60	0	0.00	17.10	0	1,193	0.00%
2019/02/15	4	16.79	0	0.00	16.60	4	1,167	0.34%
2019/02/13	0	0.00	1	16.45	16.45	-1	1,141	-0.09%
2019/01/25	1	16.25	0	0.00	16.15	1	1,185	0.08%
2019/01/22	0	0.00	1	16.60	16.25	-1	1,179	-0.08%
2019/01/18	6	16.17	0	0.00	16.10	6	1,150	0.52%
2019/01/16	1	16.05	11	16.68	16.55	-10	1,146	-0.87%
2019/01/10	10	16.16	0	0.00	15.90	10	1,118	0.89%
2018/12/26	1	16.60	0	0.00	16.40	1	1,178	0.08%
2018/12/21	0	0.00	3	16.20	16.20	-3	1,156	-0.26%
2018/12/12	0	0.00	1	17.30	17.30	-1	1,171	-0.09%
2018/12/10	6	16.22	0	0.00	16.10	6	1,140	0.53%
2018/12/07	1	17.90	0	0.00	17.60	1	1,100	0.09%
2018/12/06	0	0.00	1	18.55	17.40	-1	1,092	-0.09%
2018/12/05	0	0.00	5	18.37	18.35	-5	1,065	-0.47%
2018/12/04	7	18.75	11	19.50	19.10	-4	1,040	-0.38%
2018/12/03	0	0.00	12	17.80	17.80	-12	873	-1.37%
2018/11/30	11	18.06	6	18.00	17.35	5	833	0.60%
2018/11/22	0	0.00	4	17.58	17.00	-4	793	-0.50%
2018/11/20	2	17.10	1	17.00	17.45	1	822	0.12%
2018/11/19	7	17.36	0	0.00	17.25	7	815	0.86%
2018/11/16	11	18.04	2	18.05	17.80	9	781	1.15%
2018/11/15	0	0.00	10	16.55	16.65	-10	691	-1.45%
2018/11/09	10	16.20	0	0.00	16.05	10	695	1.44%
2018/11/08	0	0.00	50	16.20	16.05	-50	697	-7.17%
2018/11/07	50	16.22	0	0.00	16.20	50	697	7.16%
2018/10/31	1	15.75	0	0.00	15.75	1	637	0.16%
2018/10/26	0	0.00	1	15.50	15.15	-1	645	-0.15%
2018/10/16	8	17.12	0	0.00	16.80	8	613	1.30%
2018/10/15	3	15.80	2	16.13	15.85	1	574	0.17%
2018/10/12	0	0.00	6	15.15	16.00	-6	569	-1.05%
2018/10/11	25	15.69	0	0.00	15.60	25	568	4.40%
2018/10/09	1	17.45	1	17.50	17.30	0	561	0.00%
2018/10/05	21	18.05	5	18.20	18.25	16	606	2.64%
2018/10/02	2	20.65	0	0.00	20.55	2	578	0.35%
2018/09/28	2	20.60	0	0.00	20.60	2	580	0.34%
2018/09/27	2	20.75	0	0.00	20.65	2	580	0.34%
2018/09/26	0	0.00	37	20.84	20.65	-37	574	-6.44%
2018/09/20	0	0.00	8	21.94	21.70	-8	550	-1.45%
2018/09/19	0	0.00	92	21.92	21.85	-92	553	-16.62%
2018/09/18	0	0.00	21	22.01	21.90	-21	549	-3.82%
2018/09/17	0	0.00	33	22.12	22.25	-33	553	-5.97%
2018/09/14	3	22.27	0	0.00	22.30	3	559	0.54%
2018/09/13	2	21.75	4	21.90	21.60	-2	586	-0.34%
2018/09/07	1	24.00	0	0.00	22.90	1	593	0.17%
2018/09/06	1	23.85	0	0.00	23.75	1	596	0.17%
2018/09/04	1	24.40	0	0.00	24.35	1	619	0.16%
2018/09/03	1	23.50	0	0.00	23.50	1	626	0.16%
2018/08/30	1	24.45	0	0.00	24.50	1	644	0.16%
2018/08/29	2	25.10	0	0.00	25.15	2	638	0.31%
2018/08/28	3	23.95	5	24.20	24.00	-2	639	-0.31%
2018/08/16	5	23.40	0	0.00	23.35	5	677	0.74%
2018/08/15	5	24.00	0	0.00	23.95	5	674	0.74%
2018/08/14	1	24.45	0	0.00	24.75	1	677	0.15%
2018/08/10	0	0.00	0.5	26.25	26.30	-0.5	679	-0.07%
2018/08/08	0	0.00	1	26.70	26.60	-1	693	-0.14%
2018/08/03	5	26.80	0	0.00	26.65	5	766	0.65%
2018/08/02	6	27.05	10	26.90	26.65	-4	765	-0.52%
2018/08/01	1	26.70	0	0.00	26.65	1	755	0.13%
2018/07/19	3	27.30	0	0.00	27.20	3	768	0.39%
2018/07/18	4	27.98	0	0.00	27.30	4	781	0.51%
2018/07/16	4	28.70	1	28.75	28.30	3	780	0.38%
2018/07/13	1	27.70	0	0.00	27.75	1	735	0.14%
2018/07/03	10	26.03	0	0.00	25.90	10	754	1.33%
2018/06/28	5	27.00	0	0.00	26.70	5	768	0.65%
2018/06/27	5	27.10	0	0.00	27.10	5	781	0.64%
2018/06/20	5	28.30	0	0.00	28.30	5	817	0.61%
2018/06/13	1	30.25	0	0.00	29.90	1	1,125	0.09%
2018/06/12	2	30.55	0	0.00	29.85	2	1,120	0.18%
2018/06/05	1	31.60	0	0.00	31.35	1	1,081	0.09%
2018/06/04	0	0.00	1	30.00	30.00	-1	1,030	-0.10%
2018/06/01	1	29.20	5	31.60	30.40	-4	1,017	-0.39%
2018/05/31	0	0.00	1	28.60	28.80	-1	972	-0.10%
2018/05/24	1	27.90	0	0.00	27.80	1	965	0.10%
2018/05/23	5	27.05	0	0.00	27.20	5	976	0.51%
2018/04/26	10	28.85	0	0.00	28.25	10	1,131	0.88%
2018/04/24	10	29.00	0	0.00	28.50	10	1,148	0.87%
2018/04/23	5	30.10	0	0.00	29.70	5	1,171	0.43%
2018/04/09	0	0.00	1	32.20	32.25	-1	1,504	-0.07%
2018/04/02	0	34.20	8	34.51	34.15	-8	1,509	-0.53%
2018/03/31	8	34.77	0	0.00	34.65	8	1,522	0.53%
2018/03/29	0	0.00	1	34.05	34.00	-1	1,542	-0.06%
2018/03/28	5	34.20	0	0.00	34.10	5	1,556	0.32%
2018/03/26	5	34.95	0	0.00	34.65	5	1,577	0.32%
2018/03/23	0.1	34.70	1	34.75	34.60	-1	1,576	-0.06%
2018/03/22	6	36.05	8	36.56	35.80	-2	1,565	-0.13%
2018/03/21	110	38.33	118	38.03	37.70	-8	1,523	-0.53%	大買/大賣/
2018/03/20	0	0.00	10	35.35	35.35	-10	1,324	-0.76%
2018/03/15	0	0.00	1	32.55	32.55	-1	1,389	-0.07%
2018/03/14	10	33.20	1	33.05	32.80	9	1,449	0.62%
2018/03/13	4	33.20	1	33.05	33.05	3	1,518	0.20%
2018/03/12	0	0.00	10	32.35	32.30	-10	1,567	-0.64%
2018/02/23	1	33.25	0	0.00	32.50	1	3,762	0.03%
2018/02/12	0	0.00	4	30.15	30.10	-4	4,400	-0.09%
2018/02/09	20	28.70	0	0.00	29.85	20	4,528	0.44%
2018/02/08	2	31.20	0	0.00	31.20	2	4,580	0.04%
2018/02/07	5	33.04	1	33.10	32.60	4	4,647	0.09%
2018/02/06	10	32.10	21	31.95	32.05	-11	4,660	-0.24%
2018/02/05	0	0.00	1	35.15	35.50	-1	4,642	-0.02%
2018/02/01	1	36.75	0	0.00	36.75	1	4,780	0.02%
2018/01/31	1	36.90	0	0.00	36.55	1	4,838	0.02%
2018/01/29	0	0.00	4	37.60	37.25	-4	5,126	-0.08%
2018/01/26	5	37.40	0	0.00	37.25	5	5,238	0.10%
2018/01/25	1	37.35	2	37.95	37.35	-1	5,564	-0.02%
2018/01/18	0	0.00	1	38.00	38.00	-1	6,022	-0.02%
2018/01/17	8	38.76	3	38.88	38.35	5	6,132	0.08%
2018/01/15	2	39.30	3	39.08	38.85	-1	6,098	-0.02%
2018/01/12	8	38.68	4	38.58	38.10	4	6,054	0.07%
2018/01/10	3	36.58	0	0.00	36.10	3	6,018	0.05%
2018/01/08	0	0.00	1	38.45	37.35	-1	6,038	-0.02%
2018/01/05	0	0.00	2	39.73	38.70	-2	6,028	-0.03%
2018/01/04	2	39.35	6	39.89	39.60	-4	6,031	-0.07%