榮剛 (5009)-兆豐-鹿港券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
52.6
漲跌
▼0.2
漲幅
-0.38%
成交量
6,623張
產業
上櫃鋼鐵類股
531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

榮剛 (5009)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/31	5	52.80	20	53.00	52.60	-15	11,800	-0.13%
2024/05/30	1	53.10	0	0.00	52.80	1	11,803	0.01%
2024/05/29	4	53.40	1	53.40	53.40	3	11,817	0.03%
2024/05/28	1	54.10	2	53.80	53.80	-1	11,983	-0.01%
2024/05/27	2	53.00	1	53.20	53.20	1	11,902	0.01%
2024/05/24	1	52.30	1	52.60	52.50	0	11,860	0.00%
2024/05/23	2	52.35	3	52.23	52.10	-1	11,861	-0.01%
2024/05/22	4	52.18	0	0.00	52.10	4	11,803	0.03%
2024/05/21	14	52.87	0	0.00	52.80	14	11,635	0.12%
2024/05/20	9	53.84	2	54.05	52.90	7	11,533	0.06%
2024/05/17	22	55.16	1	55.40	55.80	21	11,131	0.19%
2024/05/16	4	54.90	0	0.00	54.90	4	11,014	0.04%
2024/05/15	2	55.90	1	55.50	55.20	1	10,959	0.01%
2024/05/14	25	55.14	1	56.00	55.80	24	10,834	0.22%
2024/05/13	2	55.20	1	56.10	55.20	1	10,659	0.01%
2024/05/10	1	54.90	0	0.00	56.00	1	10,556	0.01%
2024/05/09	3	55.40	8	56.09	54.90	-5	10,442	-0.05%
2024/05/08	1	55.20	1	54.90	54.70	0	10,252	0.00%
2024/05/07	2	55.20	32	55.21	54.50	-30	10,194	-0.29%
2024/05/06	7	56.50	18	56.78	56.10	-11	9,960	-0.11%
2024/05/03	4	57.63	15	57.39	57.00	-11	9,729	-0.11%
2024/05/02	14	56.25	32	56.94	57.60	-18	9,394	-0.19%
2024/04/30	5	54.74	2	55.75	54.20	3	8,518	0.04%
2024/04/29	3	53.73	8	54.11	54.80	-5	8,034	-0.06%
2024/04/26	5	52.74	18	53.03	52.80	-13	7,806	-0.17%
2024/04/25	3	52.67	9	52.44	52.60	-6	7,679	-0.08%
2024/04/24	12	52.93	0	0.00	53.00	12	7,613	0.16%
2024/04/23	8	53.44	2	52.80	52.80	6	7,547	0.08%
2024/04/22	3	54.63	5	53.32	54.20	-2	7,350	-0.03%
2024/04/19	11	54.43	26	54.62	54.90	-15	7,016	-0.21%
2024/04/18	24	54.51	23	54.76	54.70	1	6,616	0.02%
2024/04/17	59	53.63	13	53.53	53.50	46	6,379	0.72%
2024/04/16	28	53.31	35	52.48	51.90	-7	6,043	-0.12%
2024/04/15	11	53.13	10	54.46	53.30	1	5,658	0.02%
2024/04/12	8	52.49	2	52.80	52.50	6	5,187	0.12%
2024/04/11	12	52.56	16	52.63	52.60	-4	5,092	-0.08%
2024/04/10	11	52.26	11	52.41	52.50	0	4,927	0.00%
2024/04/09	1	49.60	13	49.95	50.40	-12	4,584	-0.26%
2024/04/08	0	0.00	1	49.40	49.40	-1	4,469	-0.02%
2024/04/01	1	49.65	0	0.00	49.55	1	4,543	0.02%
2024/03/29	0	0.00	4	49.48	49.30	-4	4,723	-0.08%
2024/03/28	15	50.19	15	49.85	49.65	0	4,887	0.00%
2024/03/27	17	49.73	2	50.10	49.65	15	5,331	0.28%
2024/03/26	0	0.00	1	48.90	49.05	-1	5,334	-0.02%
2024/03/25	8	49.74	12	49.41	49.80	-4	5,373	-0.08%
2024/03/22	4	48.80	10	49.10	49.00	-6	5,440	-0.11%
2024/03/21	4	48.86	2	49.00	49.00	2	5,739	0.03%
2024/03/20	0	0.00	3	49.05	48.90	-3	5,835	-0.05%
2024/03/19	1	49.10	1	49.15	48.85	0	5,894	0.00%
2024/03/18	2	48.25	2	48.40	48.40	0	5,952	0.00%
2024/03/15	10	47.85	0	0.00	47.70	10	5,980	0.17%
2024/03/13	14	47.96	0	0.00	47.70	14	6,105	0.23%
2024/03/12	2	48.55	10	48.40	48.55	-8	6,164	-0.13%
2024/03/11	0	0.00	20	47.93	47.95	-20	6,209	-0.32%
2024/03/08	5	47.49	15	47.98	47.70	-10	6,321	-0.16%
2024/03/07	0	48.80	0	0.00	48.35	0	6,424	0.00%
2024/03/06	0.3	48.75	1	49.00	48.75	-0.8	6,482	-0.01%
2024/03/05	5	48.73	0	0.00	48.70	5	6,483	0.08%
2024/03/04	0	48.30	4	48.28	48.30	-4	6,432	-0.06%
2024/03/01	9	48.11	0.2	47.95	48.30	8.8	6,473	0.14%
2024/02/29	5	46.65	10	46.70	47.00	-5	6,393	-0.08%
2024/02/26	5	46.50	1	46.45	46.45	4	6,762	0.06%
2024/02/23	6	47.07	0	0.00	46.70	6	6,819	0.09%
2024/02/22	0	47.40	6	47.38	47.15	-6	6,850	-0.09%
2024/02/21	3	47.33	0	0.00	47.15	3	6,902	0.04%
2024/02/20	1	46.85	1	47.10	47.00	0	7,005	0.00%
2024/02/19	5	47.80	1	47.80	47.85	4	6,981	0.06%
2024/02/16	10.2	47.61	0	0.00	47.65	10.2	7,059	0.14%
2024/02/15	2	46.03	0	0.00	46.30	2	7,018	0.03%
2024/02/05	10	45.61	11	45.60	45.75	-1	6,987	-0.01%
2024/02/02	2	46.20	0	47.05	46.20	2	6,915	0.03%
2024/02/01	1	47.10	0	0.00	47.05	1	6,860	0.01%
2024/01/31	0	0.00	6	48.05	47.60	-6	6,832	-0.09%
2024/01/30	1	48.00	0	0.00	47.80	1	6,838	0.01%
2024/01/29	0	0.00	2	47.40	47.50	-2	6,806	-0.03%
2024/01/24	0	0.00	2	47.25	47.10	-2	6,879	-0.03%
2024/01/23	2	46.18	0	0.00	46.40	2	6,854	0.03%
2024/01/22	4	46.03	2	45.95	46.00	2	6,968	0.03%
2024/01/19	1	45.90	0	0.00	46.00	1	6,994	0.01%
2024/01/18	3	45.85	0	0.00	46.05	3	7,018	0.04%
2024/01/17	2	45.93	0	0.00	45.90	2	7,040	0.03%
2024/01/12	1	47.00	0	0.00	47.10	1	7,199	0.01%
2024/01/11	5	47.04	0	0.00	47.20	5	7,228	0.07%
2024/01/05	0	0.00	1	48.30	48.85	-1	7,444	-0.01%
2024/01/04	2	48.20	1	48.40	47.80	1	7,477	0.01%
2024/01/03	41	48.76	11	48.80	48.65	30	7,427	0.40%
2024/01/02	2	49.08	0	0.00	49.00	2	7,402	0.03%
2023/12/29	1	49.10	3	48.60	48.85	-2	7,502	-0.03%
2023/12/28	4	48.99	11	49.03	48.75	-7	7,474	-0.09%
2023/12/27	2	49.20	0	0.00	49.20	2	7,433	0.03%
2023/12/26	2	50.15	7	49.66	49.20	-5	7,403	-0.07%
2023/12/25	23	50.24	15	49.05	49.00	8	7,233	0.11%
2023/12/22	9	51.12	9	50.99	49.45	0	7,151	0.00%
2023/12/19	6	50.40	0	0.00	50.90	6	6,648	0.09%
2023/12/18	4	51.63	0	0.00	51.60	4	6,687	0.06%
2023/12/15	0	0.00	9	51.39	51.50	-9	6,560	-0.14%
2023/12/14	0	0.00	6	50.10	49.80	-6	6,292	-0.10%
2023/12/13	0	0.00	3	49.52	49.40	-3	6,241	-0.05%
2023/12/12	2	49.73	3	49.73	49.70	-1	6,243	-0.02%
2023/12/11	3	49.30	0	0.00	49.00	3	6,203	0.05%
2023/12/08	0	0.00	7	49.25	49.25	-7	6,294	-0.11%
2023/12/07	2	50.05	1	49.40	49.35	1	6,330	0.02%
2023/12/06	0	0.00	2	49.18	50.10	-2	6,363	-0.03%
2023/12/04	3	49.87	1	49.70	49.45	2	6,360	0.03%
2023/12/01	2	48.85	33	49.34	49.35	-31	6,314	-0.49%
2023/11/30	2	47.85	5	48.28	48.70	-3	6,270	-0.05%
2023/11/29	10	47.60	31.5	47.77	47.75	-21.5	6,552	-0.33%
2023/11/28	10.5	47.02	10	47.40	47.50	0.5	6,644	0.01%
2023/11/27	13	47.63	10	46.90	46.90	3	6,811	0.04%
2023/11/24	14	48.01	13	48.15	47.85	1	7,115	0.01%
2023/11/22	25	47.75	9	48.01	47.75	16	7,231	0.22%
2023/11/21	2	46.40	5	46.51	46.75	-3	7,064	-0.04%
2023/11/20	5	46.15	0	0.00	46.25	5	7,149	0.07%
2023/11/17	1	46.70	0	0.00	46.40	1	7,247	0.01%
2023/11/16	3	46.23	19	46.18	46.50	-16	7,257	-0.22%
2023/11/15	5	45.65	2	45.70	45.65	3	7,212	0.04%
2023/11/14	1	45.40	0	0.00	45.30	1	7,278	0.01%
2023/11/13	1	45.70	0	0.00	45.25	1	7,305	0.01%
2023/11/02	0	0.00	2	45.00	45.25	-2	8,337	-0.02%
2023/11/01	0	0.00	0.1	44.90	44.50	-0.1	8,836	0.00%
2023/10/31	1	45.30	2	45.73	44.60	-1	8,873	-0.01%
2023/10/30	2.1	44.89	2	45.55	45.50	0.1	8,980	0.00%
2023/10/27	2	45.70	0	0.00	44.90	2	9,032	0.02%
2023/10/26	20	45.40	12	45.53	45.25	8	9,034	0.09%
2023/10/25	1	45.35	0	0.00	45.20	1	9,160	0.01%
2023/10/24	0	44.45	0	0.00	44.65	0	9,235	0.00%
2023/10/23	6	44.83	1	45.79	44.50	5	9,284	0.05%
2023/10/20	6	42.83	3	43.55	44.00	3	9,375	0.03%
2023/10/19	0	0.00	0	44.25	43.90	0	9,503	0.00%
2023/10/17	2	45.38	0	0.00	45.00	2	9,796	0.02%
2023/10/16	1	46.25	1	45.60	45.60	0	9,989	0.00%
2023/10/13	0	0.00	4	45.75	45.30	-4	10,021	-0.04%
2023/10/12	1	44.85	20	45.75	45.75	-19	10,295	-0.18%
2023/10/11	0	0.00	1	45.20	45.05	-1	10,432	-0.01%
2023/10/06	2	44.35	0	44.20	44.45	2	10,534	0.02%
2023/10/05	1	44.00	0	44.10	44.00	1	10,699	0.01%
2023/10/04	32	44.06	1	43.95	43.90	31	10,774	0.29%
2023/10/02	0	0.00	0.1	45.70	45.60	-0.1	10,889	0.00%
2023/09/27	0	0.00	1	45.15	45.20	-1	11,545	-0.01%
2023/09/26	4	45.28	0	0.00	45.10	4	11,886	0.03%
2023/09/22	3	45.00	0	0.00	45.40	3	12,061	0.02%
2023/09/21	7	45.07	4	44.91	45.25	3	12,203	0.02%
2023/09/20	7	46.31	0	0.00	46.20	7	12,217	0.06%
2023/09/19	3	46.85	1	46.85	46.65	2	12,364	0.02%
2023/09/18	36	46.58	2	46.80	46.30	34	12,443	0.27%
2023/09/15	1	46.25	4	46.10	46.40	-3	12,511	-0.02%
2023/09/14	3	45.50	0	0.00	45.50	3	12,729	0.02%
2023/09/13	4	45.15	0	0.00	45.15	4	13,041	0.03%
2023/09/12	2	46.38	0	0.00	46.30	2	13,042	0.02%
2023/09/11	5	47.50	0	0.00	46.65	5	13,107	0.04%
2023/09/08	2	46.88	0	0.00	46.65	2	13,065	0.02%
2023/09/07	0	0.00	4	47.36	47.25	-4	13,134	-0.03%
2023/09/06	0	0.00	1.2	47.30	47.05	-1.2	13,348	-0.01%
2023/09/05	0	0.00	7	46.74	46.85	-7	13,387	-0.05%
2023/09/04	9	47.36	6	47.29	47.20	3	13,466	0.02%
2023/09/01	2	45.75	9	45.91	45.75	-7	13,262	-0.05%
2023/08/31	2	44.78	0	0.00	45.15	2	13,483	0.01%
2023/08/30	17	45.50	1.4	45.95	44.85	15.6	13,993	0.11%
2023/08/29	0	0.00	2	46.60	46.70	-2	13,793	-0.01%
2023/08/28	2	45.90	7	45.90	45.85	-5	13,839	-0.04%
2023/08/25	2	45.33	1	45.35	45.20	1	13,768	0.01%
2023/08/24	9	45.72	12	45.55	45.70	-3	13,789	-0.02%
2023/08/23	7	46.25	12	45.88	45.55	-5	13,730	-0.04%
2023/08/22	6	45.44	0	0.00	44.95	6	13,665	0.04%
2023/08/21	1	46.30	1	45.95	45.90	0	13,791	0.00%
2023/08/18	4	45.78	5	45.55	45.40	-1	14,167	-0.01%
2023/08/17	4	45.56	6	46.15	46.10	-2	14,655	-0.01%
2023/08/16	16	45.30	0	0.00	45.30	16	14,857	0.11%
2023/08/15	3	45.42	2	46.00	45.55	1	15,681	0.01%
2023/08/14	1	45.15	85	46.21	45.10	-84	15,771	-0.53%
2023/08/11	21	46.44	0	0.00	46.55	21	15,792	0.13%
2023/08/10	1	47.80	42	47.99	47.45	-41	15,783	-0.26%
2023/08/09	3	48.85	32	49.02	48.25	-29	15,800	-0.18%
2023/08/08	10.5	50.15	71.5	48.75	48.90	-61	15,765	-0.39%
2023/08/07	14.5	48.77	18	48.49	49.30	-3.5	15,810	-0.02%
2023/08/04	2	53.00	0	0.00	52.90	2	15,535	0.01%
2023/08/02	3.1	54.18	14	53.57	52.60	-11	15,832	-0.07%
2023/08/01	3	53.30	0	0.00	53.10	3	15,856	0.02%
2023/07/31	1	54.20	0	0.00	53.40	1	16,153	0.01%
2023/07/28	20	54.20	13	55.16	54.00	7	16,431	0.04%
2023/07/27	0.1	55.30	11	55.30	55.10	-11	16,688	-0.07%
2023/07/26	18	54.82	4	55.30	54.10	14	16,988	0.08%
2023/07/25	41.1	55.68	55	55.92	55.70	-13.9	17,576	-0.08%
2023/07/24	2	52.85	15	53.99	54.50	-13	17,776	-0.07%
2023/07/21	13	52.45	0	0.00	52.50	13	17,815	0.07%
2023/07/20	13	53.50	5	53.24	53.80	8	18,031	0.04%
2023/07/19	12	53.03	25	52.50	51.70	-13	18,061	-0.07%
2023/07/18	15	53.15	0	0.00	53.70	15	18,306	0.08%
2023/07/17	62	53.33	0	0.00	53.50	62	18,480	0.34%
2023/07/14	13	53.82	3	54.00	53.60	10	18,427	0.05%
2023/07/13	30	54.87	20	55.60	54.60	10	18,860	0.05%
2023/07/12	5	56.06	28	56.23	55.60	-23	19,325	-0.12%
2023/07/11	1	57.10	1	57.70	56.60	0	19,621	0.00%
2023/07/10	21	57.38	1	57.50	56.90	20	20,468	0.10%
2023/07/07	16	55.93	0	0.00	56.10	16	21,173	0.08%
2023/07/06	69	58.51	7	57.63	57.30	62	21,351	0.29%
2023/07/05	1	59.30	19	60.33	60.50	-18	21,242	-0.08%
2023/07/04	28	58.47	13	58.79	60.00	15	21,045	0.07%
2023/07/03	20	58.60	20.4	59.10	59.40	-0.4	20,793	0.00%
2023/06/30	4	58.00	1	58.00	57.60	3	20,591	0.01%
2023/06/29	7	57.44	0	0.00	57.10	7	20,543	0.03%
2023/06/28	9	56.98	1	57.00	56.60	8	20,443	0.04%
2023/06/27	0	0.00	5	57.60	56.20	-5	20,598	-0.02%
2023/06/26	2	58.35	0	0.00	58.10	2	20,646	0.01%
2023/06/21	1	58.50	3	59.20	58.40	-2	20,678	-0.01%
2023/06/20	10	58.87	1	58.90	58.20	9	20,649	0.04%
2023/06/19	22	60.01	8	59.76	60.60	14	20,563	0.07%
2023/06/16	0	0.00	1	59.00	58.00	-1	20,613	0.00%
2023/06/15	3	56.60	2	58.50	58.60	1	20,585	0.00%
2023/06/14	1	56.80	1	57.20	56.60	0	20,658	0.00%
2023/06/13	5	56.60	4	57.18	57.30	1	20,952	0.00%
2023/06/12	9	57.17	1,280	56.69	56.60	-1,271	21,046	-6.04%	大賣/鉅額交易
2023/06/09	5	58.90	724	59.20	58.70	-719	20,987	-3.43%	大賣/鉅額交易
2023/06/08	725	59.94	5	59.44	59.20	720	21,301	3.38%	大買/鉅額交易
2023/06/07	5	59.30	0	0.00	59.30	5	21,446	0.02%
2023/06/06	285	59.30	16	59.76	59.30	269	21,829	1.23%	大買/鉅額交易
2023/06/05	1,012	60.90	23	59.81	58.90	989	22,475	4.40%	大買/鉅額交易
2023/06/02	6	57.10	1	57.80	56.60	5	22,505	0.02%
2023/06/01	13	56.76	27.5	56.85	57.20	-14.5	22,401	-0.06%
2023/05/31	1	55.70	1	55.00	55.70	0	22,283	0.00%
2023/05/29	2	55.25	7	55.27	54.90	-5	22,522	-0.02%
2023/05/26	2	53.90	9	54.30	54.10	-7	22,987	-0.03%
2023/05/25	1	54.90	0	0.00	54.20	1	23,153	0.00%
2023/05/24	16	55.93	30	55.34	55.00	-14	23,148	-0.06%
2023/05/23	9	53.71	62	54.84	55.70	-53	22,937	-0.23%
2023/05/22	10	52.00	28.2	51.09	52.60	-18.2	22,589	-0.08%
2023/05/19	57.5	53.11	7	52.70	51.70	50.5	22,525	0.22%
2023/05/18	1	56.30	6	57.02	56.90	-5	21,742	-0.02%
2023/05/17	8	55.80	2	56.35	56.10	6	21,600	0.03%
2023/05/16	2	54.40	75	54.69	55.20	-73	21,489	-0.34%
2023/05/15	7	54.21	1	54.20	54.20	6	21,524	0.03%
2023/05/12	0	0.00	5	54.68	55.50	-5	21,639	-0.02%
2023/05/11	7	55.16	30	54.90	54.90	-23	21,505	-0.11%
2023/05/10	11	57.44	11	57.62	57.10	0	21,283	0.00%
2023/05/09	4	56.35	0	0.00	56.40	4	21,155	0.02%
2023/05/08	104	58.11	35	58.44	58.10	69	20,936	0.33%	大買/
2023/05/05	269.2	58.28	2	58.40	58.00	267.2	21,002	1.27%	大買/鉅額交易
2023/05/04	5	59.62	5	59.86	60.10	0	20,885	0.00%
2023/05/03	26	57.97	296	58.46	58.50	-270	20,956	-1.29%	大賣/鉅額交易
2023/05/02	74	58.55	23	58.21	57.70	51	20,644	0.25%
2023/04/28	67	58.06	75	58.51	58.80	-8	20,417	-0.04%
2023/04/27	49	55.92	9	56.62	56.80	40	19,842	0.20%
2023/04/26	26	53.70	172	53.89	54.50	-146	19,490	-0.75%	大賣/鉅額交易
2023/04/25	19	54.69	14	55.64	54.30	5	19,361	0.03%
2023/04/24	21	55.04	42	55.29	56.00	-21	19,146	-0.11%
2023/04/21	34	55.25	17.2	55.14	54.30	16.8	19,157	0.09%
2023/04/20	85	58.37	22	57.52	57.60	63	18,682	0.34%
2023/04/19	22	59.68	92	59.94	59.60	-70	18,409	-0.38%
2023/04/18	24	60.47	10	60.56	60.00	14	18,251	0.08%
2023/04/17	18	59.84	18	60.39	62.80	0	17,846	0.00%
2023/04/14	49	58.75	42	59.22	58.80	7	17,383	0.04%
2023/04/13	50	61.30	30	61.13	60.20	20	17,106	0.12%
2023/04/12	10	57.07	12.8	58.80	60.10	-2.8	16,326	-0.02%
2023/04/11	0	0.00	4	54.65	55.00	-4	15,667	-0.03%
2023/04/10	16	53.26	22	54.27	53.90	-6	15,476	-0.04%
2023/04/07	0	0.00	1	52.20	52.00	-1	15,270	-0.01%
2023/04/06	0	0.00	8	52.49	52.40	-8	15,299	-0.05%
2023/03/31	0	0.00	30	51.81	51.40	-30	15,361	-0.20%
2023/03/28	2.2	51.16	0	0.00	51.50	2.2	16,247	0.01%
2023/03/27	20	52.29	33.3	52.50	52.10	-13.3	16,054	-0.08%
2023/03/24	16	50.66	0	0.00	50.60	16	15,998	0.10%
2023/03/23	18	51.79	0	0.00	51.50	18	16,171	0.11%
2023/03/22	55	51.65	2	51.90	51.80	53	16,609	0.32%
2023/03/21	20	52.14	66	53.39	52.60	-46	17,190	-0.27%
2023/03/20	39.1	50.43	15	50.38	50.00	24.1	17,266	0.14%
2023/03/17	2	50.30	52	49.73	50.30	-50	17,307	-0.29%
2023/03/16	27	48.76	5	48.66	48.65	22	17,127	0.13%
2023/03/15	6	50.72	2	50.50	50.90	4	16,866	0.02%
2023/03/14	4	49.58	22	49.89	49.55	-18	16,699	-0.11%
2023/03/13	0	0.00	32	50.13	50.00	-32	16,595	-0.19%
2023/03/10	15	48.52	0	0.00	50.00	15	16,262	0.09%
2023/03/09	52	49.02	17	50.01	49.20	35	16,160	0.22%
2023/03/08	11.2	48.64	18	49.49	49.00	-6.8	15,791	-0.04%
2023/03/07	0	44.05	50	47.10	48.10	-50	15,134	-0.33%
2023/03/03	1	43.20	0	44.00	43.25	1	14,651	0.01%
2023/03/02	15	43.40	10	43.90	43.70	5	14,911	0.03%
2023/03/01	51	43.21	3	42.55	43.55	48	15,377	0.31%
2023/02/24	39	44.86	44	44.59	45.05	-5	15,369	-0.03%
2023/02/23	10	43.99	26	43.94	44.20	-16	14,942	-0.11%
2023/02/22	5	42.48	6	42.54	42.50	-1	14,839	-0.01%
2023/02/21	3	41.63	12	42.34	41.90	-9	15,002	-0.06%
2023/02/20	14	41.87	16	41.87	42.00	-2	15,126	-0.01%
2023/02/17	2	40.80	3	41.20	41.25	-1	15,085	-0.01%
2023/02/16	0	0.00	2	40.45	40.40	-2	14,928	-0.01%
2023/02/15	0	0.00	2	39.80	39.90	-2	15,145	-0.01%
2023/02/14	2	39.20	0	39.15	39.55	2	15,145	0.01%
2023/02/13	5	39.12	11	39.59	39.00	-6	15,203	-0.04%
2023/02/10	46	40.23	24	40.50	39.70	22	15,261	0.14%
2023/02/09	2	39.50	5	39.64	39.75	-3	15,195	-0.02%
2023/02/08	4	39.55	0	0.00	39.40	4	15,238	0.03%
2023/02/07	1	39.45	0	0.00	39.80	1	15,196	0.01%
2023/02/06	15	38.93	16	38.91	38.95	-1	15,198	-0.01%
2023/02/03	31	40.10	17	40.21	39.45	14	15,146	0.09%
2023/02/02	4	40.58	10	40.20	40.30	-6	14,990	-0.04%
2023/02/01	45	40.60	37	40.86	40.00	8	15,057	0.05%
2023/01/31	6	37.78	12	37.99	37.85	-6	14,970	-0.04%
2023/01/30	2	37.70	2	37.65	37.65	0	15,052	0.00%
2023/01/17	19	36.84	15	36.63	36.65	4	15,072	0.03%
2023/01/16	3	36.90	3	36.80	36.35	0	15,055	0.00%
2023/01/13	0	0.00	7	36.96	36.80	-7	15,021	-0.05%
2023/01/12	0	0.00	7	36.85	36.70	-7	15,112	-0.05%
2023/01/11	6	36.43	79	36.10	36.85	-73	15,160	-0.48%
2023/01/10	1	35.45	18	35.45	35.45	-17	14,994	-0.11%
2023/01/09	11	34.97	30	35.28	35.10	-19	15,067	-0.13%
2023/01/06	17	35.16	0	0.00	35.20	17	15,182	0.11%
2023/01/05	107	35.58	8	35.28	35.05	99	15,367	0.64%	大買/
2023/01/04	53	36.17	40	36.30	36.40	13	15,563	0.08%
2022/12/30	5	37.00	19	37.09	37.15	-14	16,066	-0.09%
2022/12/29	0	0.00	2	36.45	36.25	-2	16,319	-0.01%
2022/12/28	1	37.35	0	0.00	36.45	1	16,375	0.01%
2022/12/27	13	36.93	0	0.00	36.75	13	16,472	0.08%
2022/12/26	21	37.39	18	37.09	37.00	3	16,532	0.02%
2022/12/23	3	37.20	4	37.79	37.50	-1	16,641	-0.01%
2022/12/22	34	37.30	34.5	37.64	37.75	-0.5	16,716	0.00%
2022/12/21	7	36.89	27	36.41	37.00	-20	16,567	-0.12%
2022/12/20	4	35.14	16	35.99	34.85	-12	16,376	-0.07%
2022/12/19	5	35.30	1	35.35	35.35	4	16,566	0.02%
2022/12/16	21	35.98	3	36.47	36.40	18	16,796	0.11%
2022/12/15	6	37.05	10	36.98	36.60	-4	16,699	-0.02%
2022/12/14	37.5	36.44	10.2	36.67	37.00	27.3	16,358	0.17%
2022/12/13	43.2	35.92	51	36.37	36.75	-7.8	15,840	-0.05%
2022/12/12	11	34.04	37	34.53	35.05	-26	15,076	-0.17%
2022/12/09	5	33.18	0	0.00	33.70	5	14,541	0.03%
2022/12/07	7	32.26	17	32.40	32.25	-10	14,417	-0.07%
2022/12/06	17	32.80	1	33.00	32.55	16	14,313	0.11%
2022/12/02	4	33.85	0	0.00	33.40	4	14,205	0.03%
2022/12/01	1	33.50	10	33.41	33.65	-9	14,143	-0.06%
2022/11/30	9	32.97	9	33.58	33.00	0	13,923	0.00%
2022/11/29	25	33.34	26	33.50	33.50	-1	13,734	-0.01%
2022/11/28	0	32.70	3	32.95	32.95	-3	13,468	-0.02%
2022/11/25	12	32.87	13	33.09	32.60	-1	13,400	-0.01%
2022/11/24	35	32.76	15	33.62	32.80	20	13,297	0.15%
2022/11/23	25	33.42	55	33.68	33.95	-30	12,927	-0.23%
2022/11/22	16	32.74	9	33.00	33.20	7	12,413	0.06%
2022/11/21	2	32.35	2	32.28	32.30	0	12,123	0.00%
2022/11/18	6	32.38	8	32.32	31.65	-2	12,001	-0.02%
2022/11/17	3	32.38	5	32.77	32.40	-2	11,939	-0.02%
2022/11/16	26	31.84	10	31.90	32.15	16	11,602	0.14%
2022/11/15	3	31.15	31	31.38	31.45	-28	11,366	-0.25%
2022/11/14	2	30.35	0	0.00	30.70	2	11,283	0.02%
2022/11/11	31	30.53	1	31.05	30.10	30	11,223	0.27%
2022/11/10	0	0.00	2	31.15	31.20	-2	11,019	-0.02%
2022/11/09	17	31.21	12	30.93	30.85	5	11,063	0.05%
2022/11/08	48	30.66	58	31.05	30.80	-10	10,999	-0.09%
2022/11/07	34	30.51	23	30.40	30.25	11	10,930	0.10%
2022/11/04	0	0.00	11	29.16	29.40	-11	10,871	-0.10%
2022/11/03	0	0.00	1	28.75	28.65	-1	10,994	-0.01%
2022/11/02	24	28.84	21	28.76	28.75	3	11,019	0.03%
2022/11/01	3	28.28	7	28.50	28.50	-4	11,004	-0.04%
2022/10/31	8	28.32	1	28.35	28.40	7	11,002	0.06%
2022/10/28	7	28.47	4	28.64	28.25	3	11,002	0.03%
2022/10/27	13	28.32	7	28.34	28.50	6	10,770	0.06%
2022/10/26	1	29.80	1	29.40	29.40	0	10,592	0.00%
2022/10/25	55	30.83	60.7	30.43	30.35	-5.7	10,651	-0.05%
2022/10/24	11	30.59	1	30.60	30.70	10	10,724	0.09%
2022/10/20	0	0.00	13	29.90	30.45	-13	10,897	-0.12%
2022/10/19	1	31.05	2.3	30.58	30.55	-1.3	10,811	-0.01%
2022/10/18	14.1	29.77	13	30.05	30.00	1.1	10,940	0.01%
2022/10/17	0.9	30.10	0	0.00	30.05	0.9	10,946	0.01%
2022/10/14	5	30.73	3	30.45	30.65	2	11,000	0.02%
2022/10/13	17	30.16	17	30.02	29.35	0	11,075	0.00%
2022/10/12	15	30.53	8	30.83	30.85	7	11,317	0.06%
2022/10/11	2.3	30.87	29	31.58	31.75	-26.7	11,401	-0.23%
2022/10/07	21	30.92	23	31.67	31.75	-2	11,477	-0.02%
2022/10/06	6	30.57	8	30.93	31.10	-2	11,338	-0.02%
2022/10/05	0.7	30.24	17	30.07	29.90	-16.3	11,190	-0.15%
2022/10/04	19.8	29.78	3	29.82	29.85	16.8	11,237	0.15%
2022/10/03	8	28.83	30	29.38	29.20	-22	11,103	-0.20%
2022/09/30	57	28.99	42	28.66	29.55	15	11,018	0.14%
2022/09/28	13	29.01	19	27.48	27.40	-6	10,628	-0.06%
2022/09/27	8	28.80	0	0.00	29.00	8	10,423	0.08%
2022/09/26	25.1	29.84	26	29.93	29.25	-1	10,195	-0.01%
2022/09/23	1.2	29.71	66	29.87	30.10	-64.8	9,844	-0.66%
2022/09/22	12	29.05	5	29.04	29.00	7	9,506	0.07%
2022/09/21	0	28.25	1	28.00	27.95	-1	9,413	-0.01%
2022/09/19	0	28.35	0	0.00	27.90	0	9,455	0.00%
2022/09/16	3	28.30	0	0.00	28.20	3	9,460	0.03%
2022/09/15	1	28.90	20	29.15	28.65	-19	9,565	-0.20%
2022/09/14	1	28.80	0	0.00	28.80	1	9,583	0.01%
2022/09/13	2	28.83	9	28.88	28.90	-7	9,675	-0.07%
2022/09/12	2	28.55	1	28.75	28.70	1	9,858	0.01%
2022/09/07	3	27.40	0	0.00	27.35	3	10,004	0.03%
2022/09/06	0	0.00	1	27.30	27.20	-1	10,074	-0.01%
2022/09/05	7	27.54	0	0.00	27.50	7	10,204	0.07%
2022/09/02	17	27.65	37	27.84	27.65	-20	10,261	-0.19%
2022/08/31	4	28.70	10	28.45	28.45	-6	10,267	-0.06%
2022/08/30	12	28.75	1	28.95	28.80	11	10,187	0.11%
2022/08/29	15	28.40	0	0.00	28.40	15	10,214	0.15%
2022/08/26	1	29.15	1	29.15	29.05	0	10,215	0.00%
2022/08/25	1	29.05	0	0.00	29.00	1	10,350	0.01%
2022/08/24	5	29.22	1	29.60	28.90	4	10,473	0.04%
2022/08/23	20	28.95	0	0.00	28.90	20	10,646	0.19%
2022/08/22	0	0.00	5	28.75	28.75	-5	10,736	-0.05%
2022/08/19	13	29.00	0	0.00	29.00	13	10,746	0.12%
2022/08/17	1	29.40	1	29.50	29.25	0	11,148	0.00%
2022/08/16	8	29.53	0	0.00	29.50	8	11,265	0.07%
2022/08/15	12	29.96	30	30.18	30.30	-18	11,496	-0.16%
2022/08/12	36	30.37	0	0.00	30.00	36	11,879	0.30%
2022/08/11	2	30.58	1	30.55	30.45	1	11,930	0.01%
2022/08/10	7	31.01	1	30.75	30.70	6	12,004	0.05%
2022/08/05	7	30.26	19	30.35	30.40	-12	12,413	-0.10%
2022/08/04	1	29.75	1	29.85	30.35	0	12,725	0.00%
2022/08/03	2	30.50	1	30.70	30.40	1	13,847	0.01%
2022/08/02	0	0.00	11	31.40	30.90	-11	14,494	-0.08%
2022/08/01	1	31.95	12	31.54	31.40	-11	14,677	-0.07%
2022/07/29	0	0.00	15	31.42	31.20	-15	14,887	-0.10%
2022/07/28	12	30.68	2	30.70	30.75	10	14,936	0.07%
2022/07/26	0	0.00	0.4	30.10	30.45	-0.4	15,266	0.00%
2022/07/25	2	30.40	13	30.37	30.35	-11	15,401	-0.07%
2022/07/22	1.3	29.49	3	29.48	29.30	-1.7	15,430	-0.01%
2022/07/21	1	28.60	1	28.65	29.00	0	16,482	0.00%
2022/07/20	6	29.38	20	29.33	29.05	-14	18,316	-0.08%
2022/07/19	8	29.18	13	29.56	29.70	-5	19,359	-0.03%
2022/07/18	26	28.78	32	28.86	29.00	-6	19,944	-0.03%
2022/07/15	13	26.31	18	26.55	27.35	-5	19,673	-0.03%
2022/07/14	6	23.98	7	24.37	25.10	-1	19,617	-0.01%
2022/07/13	3	23.68	3	23.73	23.65	0	19,695	0.00%
2022/07/12	26.1	23.77	0	0.00	23.65	26.1	19,744	0.13%
2022/07/11	2	25.90	0	0.00	26.25	2	20,168	0.01%
2022/07/07	0	0.00	1	24.80	24.90	-1	21,950	0.00%
2022/07/05	2	25.00	1	25.00	25.50	1	22,443	0.00%
2022/07/04	1	24.90	1	24.95	24.40	0	22,581	0.00%
2022/07/01	15	24.78	0	0.00	24.25	15	22,661	0.07%
2022/06/29	0	0.00	1	25.80	25.65	-1	22,613	0.00%
2022/06/28	3	25.55	5	25.99	25.80	-2	22,620	-0.01%
2022/06/27	3	26.17	2	26.00	26.30	1	22,612	0.00%
2022/06/24	2	25.45	2	25.65	25.50	0	22,616	0.00%
2022/06/23	10	25.40	15	25.25	25.40	-5	22,605	-0.02%
2022/06/22	6	26.02	0	0.00	25.95	6	22,519	0.03%
2022/06/20	0	0.00	9	26.87	25.95	-9	22,427	-0.04%
2022/06/17	1	28.20	1	28.05	27.90	0	22,282	0.00%
2022/06/16	0	0.00	2	29.25	29.00	-2	22,194	-0.01%
2022/06/15	10	28.80	10	29.13	28.65	0	22,114	0.00%
2022/06/14	14	28.29	0	0.00	28.45	14	22,067	0.06%
2022/06/13	2	29.00	0	0.00	29.10	2	22,170	0.01%
2022/06/10	0	0.00	10	30.20	30.20	-10	22,205	-0.05%
2022/06/09	1	30.10	2	30.15	29.95	-1	22,247	0.00%
2022/06/08	0	0.00	1	29.70	30.05	-1	22,261	0.00%
2022/06/07	0	0.00	2	29.60	29.80	-2	22,362	-0.01%
2022/06/06	1	29.25	10	29.30	29.25	-9	22,414	-0.04%
2022/06/02	32	28.87	0	0.00	28.80	32	22,769	0.14%
2022/06/01	2	29.23	45	29.05	29.55	-43	22,924	-0.19%
2022/05/31	55	29.52	2	29.40	29.40	53	22,897	0.23%
2022/05/30	3	30.82	31	30.75	30.70	-28	22,869	-0.12%
2022/05/27	19	31.01	1	30.90	30.90	18	23,008	0.08%
2022/05/26	10	31.58	15	31.36	31.00	-5	23,087	-0.02%
2022/05/25	36	31.39	38	31.58	31.60	-2	22,981	-0.01%
2022/05/24	13	30.87	2	30.70	30.70	11	22,716	0.05%
2022/05/23	4	31.15	11	31.11	30.90	-7	22,524	-0.03%
2022/05/20	21	30.39	7	30.40	30.25	14	22,346	0.06%
2022/05/19	1	30.60	16.1	30.47	30.60	-15.1	22,169	-0.07%
2022/05/18	0	0.00	3	30.45	30.20	-3	21,994	-0.01%
2022/05/17	18	29.86	12	30.32	29.80	6	21,825	0.03%
2022/05/16	3	29.75	19	29.65	30.05	-16	21,497	-0.07%
2022/05/13	6.2	28.94	1.2	29.20	29.00	5	21,295	0.02%
2022/05/12	47	29.46	24	29.86	28.55	23	21,107	0.11%
2022/05/11	97	31.71	42	31.56	30.60	55	20,729	0.27%
2022/05/10	1.2	31.04	19	30.96	31.10	-17.8	19,544	-0.09%
2022/05/09	15.8	29.69	11	29.60	29.00	4.8	18,800	0.03%
2022/05/06	29	29.53	59	29.63	29.70	-30	18,430	-0.16%
2022/05/05	28	29.13	20	29.14	29.00	8	17,966	0.04%
2022/05/04	12	28.28	12	28.69	28.70	0	17,641	0.00%
2022/05/03	9	27.81	2	27.45	28.00	7	17,390	0.04%
2022/04/29	37	29.01	9	29.32	28.90	28	16,966	0.17%
2022/04/28	14	28.96	9	28.90	28.50	5	16,719	0.03%
2022/04/27	42	29.92	18	29.81	28.80	24	16,354	0.15%
2022/04/26	162	32.69	53	32.55	31.55	109	15,213	0.72%	大買/鉅額交易
2022/04/25	72	31.61	81.2	32.71	33.35	-9.2	13,191	-0.07%
2022/04/22	31	30.59	93.3	31.77	32.35	-62.3	11,844	-0.53%
2022/04/21	14	29.56	22	29.50	29.45	-8	10,750	-0.07%
2022/04/20	95	29.81	1	30.15	29.80	94	10,526	0.89%
2022/04/19	58.5	29.75	14	29.00	30.10	44.5	10,074	0.44%
2022/04/18	12	28.65	15	28.86	29.00	-3	9,706	-0.03%
2022/04/15	84.5	30.19	39	29.91	29.95	45.5	9,386	0.48%
2022/04/14	48	29.95	54	30.33	29.85	-6	8,735	-0.07%
2022/04/13	159	29.28	175.1	29.41	29.25	-16.1	7,484	-0.22%	大買/大賣/
2022/04/12	4	26.94	7	27.21	27.55	-3	6,739	-0.04%
2022/04/11	15.5	27.54	1.1	27.49	27.55	14.4	6,542	0.22%
2022/04/08	3	26.10	19	26.66	26.85	-16	6,172	-0.26%
2022/04/07	1	25.70	3	26.52	25.70	-2	5,975	-0.03%
2022/04/06	0	0.00	1	25.90	26.15	-1	5,855	-0.02%
2022/04/01	1	25.85	5	25.70	25.85	-4	5,801	-0.07%
2022/03/30	1	25.40	0	0.00	25.40	1	5,804	0.02%
2022/03/25	0	0.00	1	25.75	25.75	-1	5,846	-0.02%
2022/03/24	0	0.00	42	25.98	25.90	-42	5,884	-0.71%
2022/03/22	0	0.00	26	25.48	25.50	-26	5,819	-0.45%
2022/03/21	11	25.61	1	25.60	24.90	10	5,765	0.17%
2022/03/18	1	24.95	3	24.97	24.60	-2	5,748	-0.03%
2022/03/17	0	0.00	11	24.42	25.00	-11	5,814	-0.19%
2022/03/16	1	23.90	1	24.45	23.90	0	5,747	0.00%
2022/03/15	21	25.90	0	26.25	25.85	21	5,481	0.38%
2022/03/14	2	26.23	1	26.30	26.35	1	5,389	0.02%
2022/03/11	1	25.75	20	26.20	25.65	-19	5,295	-0.36%
2022/03/10	2	25.00	1	25.70	25.90	1	5,206	0.02%
2022/03/09	24	25.06	1	25.20	25.20	23	5,049	0.46%
2022/03/08	19	25.79	2	24.70	24.65	17	4,932	0.34%
2022/03/07	9	26.13	6	25.88	26.15	3	4,513	0.07%
2022/03/04	6	26.07	18	26.16	25.90	-12	4,187	-0.29%
2022/03/03	1.2	26.03	20	26.14	26.25	-18.8	4,069	-0.46%
2022/03/02	10	25.50	4	25.73	25.80	6	3,846	0.16%
2022/03/01	0	0.00	59	24.81	24.90	-59	3,707	-1.59%
2022/02/25	32	23.94	0	0.00	23.90	32	3,634	0.88%
2022/02/24	2	22.90	0	23.35	22.90	2	3,539	0.06%
2022/02/23	3	23.60	6	23.63	23.50	-3	3,490	-0.09%
2022/02/22	13	23.18	0	23.50	23.50	13	3,446	0.38%
2022/02/21	31	24.06	2	24.10	23.90	29	3,271	0.89%
2022/02/17	0	0.00	2	22.60	22.55	-2	2,991	-0.07%
2022/02/15	0	0.00	3	22.45	22.45	-3	3,039	-0.10%
2022/02/10	0	0.00	6	22.30	22.15	-6	3,186	-0.19%
2022/01/26	1	20.30	0	0.00	20.20	1	3,351	0.03%
2022/01/25	20	20.40	1	20.65	20.30	19	3,398	0.56%
2022/01/19	20	20.80	0	0.00	20.80	20	3,572	0.56%
2022/01/14	50	21.00	50	21.15	21.20	0	3,814	0.00%
2022/01/12	20	21.10	50	21.30	21.40	-30	3,889	-0.77%
2022/01/11	0	0.00	5	21.25	21.35	-5	3,872	-0.13%
2022/01/03	10	21.75	0	0.00	21.80	10	4,182	0.24%
2021/12/29	0	0.00	0	21.95	22.05	0	4,267	0.00%
2021/12/28	0	0.00	6	21.85	21.85	-6	4,369	-0.14%
2021/12/27	0	0.00	1	22.05	22.00	-1	4,474	-0.02%
2021/12/23	0	0.00	2	22.45	22.35	-2	4,538	-0.04%
2021/12/22	23	22.22	0	0.00	22.30	23	4,557	0.50%
2021/12/21	3	22.10	3.1	22.60	22.70	-0.1	4,537	0.00%
2021/12/20	2	22.15	8	22.23	22.70	-6	4,481	-0.13%
2021/12/17	2	22.05	4	21.94	21.90	-2	4,445	-0.04%
2021/12/16	6	21.50	1	21.60	21.55	5	4,471	0.11%
2021/12/14	4	21.76	0	0.00	21.55	4	4,585	0.09%
2021/12/13	4	22.28	3	22.40	22.25	1	4,612	0.02%
2021/12/09	10	21.60	2	21.65	21.45	8	4,772	0.17%
2021/12/08	0	0.00	3	21.80	21.65	-3	5,027	-0.06%
2021/12/06	3	21.25	3	21.45	21.30	0	5,361	0.00%
2021/12/03	5	21.45	0.5	21.35	21.30	4.5	5,461	0.08%
2021/12/01	3	21.15	0	0.00	21.25	3	5,774	0.05%
2021/11/29	0	0.00	1	20.80	20.80	-1	6,123	-0.02%
2021/11/25	15	21.93	1	21.90	21.80	14	7,106	0.20%
2021/11/24	0	0.00	16.3	22.16	22.00	-16.3	7,076	-0.23%
2021/11/23	0	0.00	1	21.50	21.25	-1	7,061	-0.01%
2021/11/19	0	0.00	1	21.05	21.05	-1	7,621	-0.01%
2021/11/17	2	21.50	0	0.00	21.35	2	8,259	0.02%
2021/11/16	10	22.00	0	0.00	21.55	10	8,381	0.12%
2021/11/15	0.3	21.95	0	0.00	21.75	0.3	8,549	0.00%
2021/11/12	0	0.00	1	22.55	22.15	-1	8,930	-0.01%
2021/11/11	7	22.34	10	22.55	22.25	-3	9,405	-0.03%
2021/11/10	0	0.00	1	21.80	21.60	-1	9,815	-0.01%
2021/11/09	11.2	21.75	7	22.04	22.00	4.2	10,616	0.04%
2021/11/08	34	22.04	10.1	22.25	22.15	23.9	11,587	0.21%
2021/11/04	10	21.40	0	0.00	21.20	10	12,380	0.08%
2021/11/03	0	0.00	0	21.28	21.60	0	13,125	0.00%
2021/11/02	1	21.10	0	21.24	21.15	1	13,351	0.01%
2021/10/29	4	21.33	0	0.00	21.20	4	14,022	0.03%
2021/10/28	2	21.38	0	0.00	21.50	2	14,531	0.01%
2021/10/27	21	21.37	5	21.26	21.30	16	15,244	0.10%
2021/10/22	1	21.90	6	21.75	21.90	-5	18,103	-0.03%
2021/10/21	0	0.00	1	23.50	23.45	-1	18,215	-0.01%
2021/10/20	0	0.00	0	23.00	22.70	0	18,481	0.00%
2021/10/18	0	0.00	1	22.75	22.95	-1	19,119	-0.01%
2021/10/15	0	0.00	4	22.80	22.75	-4	19,965	-0.02%
2021/10/14	0	0.00	6	22.35	22.25	-6	20,620	-0.03%
2021/10/13	0	0.00	2	22.20	22.10	-2	21,328	-0.01%
2021/10/08	1	23.60	0	0.00	22.95	1	21,625	0.00%
2021/10/07	2	23.60	0	0.00	23.65	2	21,690	0.01%
2021/10/06	2	23.50	12	23.63	23.30	-10	21,890	-0.05%
2021/10/05	0	0.00	16	22.70	23.75	-16	22,108	-0.07%
2021/10/04	16	23.20	16	23.40	22.65	0	22,144	0.00%
2021/10/01	1	24.35	1	24.65	24.05	0	22,269	0.00%
2021/09/30	1	24.90	1	24.95	25.05	0	22,435	0.00%
2021/09/28	2	24.55	1	24.80	24.50	1	22,980	0.00%
2021/09/24	2	25.10	2	24.75	24.75	0	25,173	0.00%
2021/09/23	1	24.80	1	24.95	24.85	0	27,414	0.00%
2021/09/17	2	25.80	1	26.35	25.50	1	29,013	0.00%
2021/09/16	4	26.09	0	0.00	26.00	4	29,021	0.01%
2021/09/15	0	0.00	2	26.45	26.35	-2	28,960	-0.01%
2021/09/14	1	25.95	0	0.00	26.10	1	28,920	0.00%
2021/09/13	16	27.06	18	26.90	26.95	-2	28,902	-0.01%
2021/09/10	8	26.43	3	26.25	26.05	5	28,697	0.02%
2021/09/09	0	0.00	5	25.51	25.70	-5	28,390	-0.02%
2021/09/08	1	25.50	0	0.00	24.75	1	28,335	0.00%
2021/09/07	3	25.62	2	26.00	25.40	1	28,251	0.00%
2021/09/06	1	26.15	7	25.71	25.60	-6	28,141	-0.02%
2021/09/03	2	27.03	4	27.05	26.35	-2	27,935	-0.01%
2021/09/02	3.2	26.68	5	26.70	26.65	-1.8	27,745	-0.01%
2021/09/01	7	27.18	4	27.05	27.00	3	27,620	0.01%
2021/08/31	11	27.31	14	26.92	27.20	-3	27,184	-0.01%
2021/08/30	0	0.00	2	26.25	26.00	-2	26,686	-0.01%
2021/08/27	3	25.68	7	25.76	26.00	-4	26,770	-0.01%
2021/08/26	9	26.28	6	26.39	25.60	3	27,415	0.01%
2021/08/25	4	25.25	12	25.48	25.35	-8	27,090	-0.03%
2021/08/24	10	25.79	1	25.65	25.65	9	27,011	0.03%
2021/08/23	21.2	25.95	19	25.91	25.85	2.2	26,875	0.01%
2021/08/20	2	24.40	15	24.24	24.60	-13	26,510	-0.05%
2021/08/19	3	24.73	11	24.80	24.20	-8	26,365	-0.03%
2021/08/18	30.2	24.85	11	24.62	25.60	19.2	26,158	0.07%
2021/08/17	21.2	25.39	25	24.95	23.90	-3.9	25,777	-0.01%
2021/08/16	13	26.93	46	27.08	26.40	-33	25,231	-0.13%
2021/08/13	21	28.45	32	28.39	27.55	-11	24,737	-0.04%
2021/08/12	99	28.75	42	29.03	29.75	57	23,927	0.24%
2021/08/11	37	28.13	28	27.93	27.85	9	22,963	0.04%
2021/08/10	12.1	27.43	13	27.56	27.30	-1	22,367	0.00%
2021/08/09	77.2	28.38	93	28.39	27.95	-15.9	22,110	-0.07%
2021/08/06	6.2	27.05	11	27.04	26.95	-4.9	21,412	-0.02%
2021/08/05	33	26.72	35	26.63	26.65	-2	21,222	-0.01%
2021/08/04	16	27.52	11	27.80	27.40	5	21,141	0.02%
2021/08/03	8	28.38	18	28.49	28.85	-10	21,239	-0.05%
2021/08/02	23	29.19	30	28.99	29.30	-7	20,948	-0.03%
2021/07/30	47	28.37	27	27.88	27.20	20	20,265	0.10%
2021/07/29	27.1	27.67	77	27.79	27.95	-49.9	19,168	-0.26%
2021/07/28	11	26.11	22	26.31	25.75	-11	17,963	-0.06%
2021/07/27	0	0.00	7	26.44	25.60	-7	17,718	-0.04%
2021/07/26	5	26.46	7	26.04	26.90	-2	17,744	-0.01%
2021/07/23	10	25.65	18	25.76	26.70	-8	17,549	-0.05%
2021/07/22	3	25.28	21	26.17	25.00	-18	17,272	-0.10%
2021/07/21	36	27.39	14	27.19	26.50	22	17,026	0.13%
2021/07/20	26	26.40	33	26.78	26.75	-7	16,240	-0.04%
2021/07/19	29	26.63	26	26.32	27.10	3	15,653	0.02%
2021/07/16	0	0.00	11	25.09	25.10	-11	15,298	-0.07%
2021/07/15	2	24.50	2	24.80	24.85	0	15,227	0.00%
2021/07/14	2	22.65	64	23.17	23.90	-62	15,419	-0.40%
2021/07/13	10	24.02	3	24.22	23.50	7	16,149	0.04%
2021/07/12	0	0.00	2	25.68	25.05	-2	16,669	-0.01%
2021/07/09	5	24.71	0	0.00	24.65	5	17,158	0.03%
2021/07/08	9	24.86	23	25.27	24.95	-14	17,332	-0.08%
2021/07/07	14	24.73	36	24.66	24.30	-22	17,117	-0.13%
2021/07/06	1	25.75	6	25.78	25.60	-5	16,927	-0.03%
2021/07/05	17	26.69	8	26.61	26.35	9	16,765	0.05%
2021/07/02	4	26.39	48	26.30	25.65	-44	16,464	-0.27%
2021/07/01	61	27.85	59	27.82	26.80	2	15,961	0.01%
2021/06/30	47	26.69	75	27.17	27.50	-28	14,329	-0.20%
2021/06/29	91	23.92	73	24.34	25.15	18	12,019	0.15%
2021/06/28	4	22.75	25	22.46	22.90	-21	10,786	-0.19%
2021/06/25	1	21.15	12	21.28	20.85	-11	10,250	-0.11%
2021/06/24	0	0.00	32	20.66	20.65	-32	10,167	-0.31%
2021/06/23	3	21.07	4	20.56	20.45	-1	10,125	-0.01%
2021/06/22	3	21.27	4	21.15	20.80	-1	10,050	-0.01%
2021/06/21	1	20.10	0	20.00	20.10	1	9,892	0.01%
2021/06/17	5	20.55	2	21.05	20.45	3	9,781	0.03%
2021/06/16	2	20.35	0	0.00	20.30	2	9,748	0.02%
2021/06/15	1	20.80	0	20.55	20.85	1	9,714	0.01%
2021/06/11	5	20.75	0	0.00	20.40	5	9,696	0.05%
2021/06/07	0	0.00	0	21.60	20.80	0	9,580	0.00%
2021/06/04	4	22.41	3	21.75	21.70	1	9,486	0.01%
2021/06/03	8	22.86	21.2	22.80	22.45	-13.2	9,303	-0.14%
2021/06/02	1	20.85	6	21.12	21.70	-5	8,530	-0.06%
2021/06/01	0	0.00	0.2	20.10	20.10	-0.2	8,419	0.00%
2021/05/31	1	20.30	10	20.00	20.00	-9	8,437	-0.11%
2021/05/28	0	0.00	2	19.93	19.40	-2	8,325	-0.02%
2021/05/27	0	0.00	0	18.90	18.65	0	8,249	0.00%
2021/05/20	20	18.15	1	18.60	18.05	19	8,310	0.23%
2021/05/19	1	18.60	0	0.00	18.65	1	8,274	0.01%
2021/05/18	21	17.89	5	18.05	18.25	16	8,174	0.20%
2021/05/17	12	16.59	5	16.40	16.60	7	8,117	0.09%
2021/05/14	5	18.05	0.1	17.75	17.55	4.9	8,010	0.06%
2021/05/13	0	0.00	2	18.90	18.55	-2	7,916	-0.03%
2021/05/12	4	20.29	3	19.95	19.60	1	7,828	0.01%
2021/05/11	27	22.60	26	22.60	21.70	1	7,594	0.01%
2021/05/10	2	22.08	61	22.16	22.15	-59	7,003	-0.84%
2021/05/07	0	0.00	2	20.65	21.20	-2	6,735	-0.03%
2021/05/06	1	21.25	0	0.00	20.35	1	6,625	0.02%
2021/05/05	0	0.00	3	20.63	20.40	-3	6,476	-0.05%
2021/05/04	13	19.50	3	20.90	19.55	10	6,276	0.16%
2021/05/03	3	21.75	71	21.68	21.65	-68	6,096	-1.12%
2021/04/29	0	0.00	10	21.20	21.20	-10	5,810	-0.17%
2021/04/27	2	20.70	0	0.00	21.00	2	5,570	0.04%
2021/04/26	0	0.00	20	21.10	21.20	-20	5,472	-0.37%
2021/04/23	40	20.33	10	20.75	20.80	30	5,375	0.56%
2021/04/22	34	21.46	57	22.27	20.55	-23	5,281	-0.44%
2021/04/21	7	21.71	61	21.79	21.70	-54	4,844	-1.11%
2021/04/20	29	22.83	13	22.09	22.10	16	4,649	0.34%
2021/04/19	22	22.65	24	22.21	23.65	-2	4,266	-0.05%
2021/04/16	115	21.64	100	21.53	21.50	15	3,385	0.44%	大買/
2021/04/15	34	20.59	41	20.35	20.95	-7	2,604	-0.27%
2021/04/14	26	19.25	14	19.19	19.75	12	1,850	0.65%
2021/04/12	1	18.30	0	0.00	18.25	1	1,510	0.07%
2021/04/09	21	18.05	6	18.40	18.05	15	1,450	1.03%
2021/04/08	7	18.45	16	18.21	18.35	-9	1,395	-0.64%
2021/04/07	25	18.09	29.4	17.85	17.80	-4.4	1,262	-0.35%
2021/04/06	0	0.00	1	17.35	17.30	-1	1,130	-0.09%
2021/03/30	0	0.00	1	17.00	17.00	-1	1,141	-0.09%
2021/03/29	0	0.00	1	17.00	17.00	-1	1,150	-0.09%
2021/03/24	0	0.00	5	17.10	16.95	-5	1,333	-0.38%
2021/03/23	0	0.00	0.9	16.99	16.95	-0.9	1,338	-0.07%
2021/03/19	4	16.80	0	0.00	16.80	4	1,391	0.29%
2021/03/15	2	17.13	0	0.00	17.15	2	1,605	0.12%
2021/03/12	0	0.00	0	17.15	17.10	0	1,609	0.00%
2021/03/11	3	17.30	0	0.00	17.30	3	1,609	0.19%
2021/03/10	3	17.10	0	0.00	17.15	3	1,590	0.19%
2021/03/09	0	0.00	2	17.40	17.25	-2	1,582	-0.13%
2021/03/08	3	17.05	0	0.00	17.15	3	1,561	0.19%
2021/03/05	2	17.28	0	0.00	17.20	2	1,552	0.13%
2021/03/04	0	0.00	6	17.65	17.80	-6	1,468	-0.41%
2021/02/26	1	17.25	0	0.00	17.15	1	1,385	0.07%
2021/02/25	2	17.00	0	0.00	16.90	2	1,324	0.15%
2021/02/24	5	17.64	4	17.58	17.25	1	1,305	0.08%
2021/02/18	0.1	16.20	0	0.00	16.30	0.1	1,156	0.01%
2021/02/05	0	0.00	0	15.70	15.60	0	1,144	0.00%
2021/02/04	0	0.00	0	15.60	15.45	0	1,144	0.00%
2021/01/28	20	15.25	0	0.00	15.30	20	1,144	1.75%
2021/01/21	50	15.42	0	0.00	15.25	50	1,137	4.40%
2021/01/19	0.6	15.85	0	0.00	15.85	0.6	1,112	0.06%
2021/01/15	10	15.90	0	0.00	15.85	10	1,103	0.91%
2021/01/12	9	16.25	0	0.00	16.10	9	1,075	0.84%
2020/12/28	31	17.01	0	0.00	17.05	31	917	3.38%
2020/12/25	12	17.16	0	0.00	17.15	12	904	1.33%
2020/12/22	0	0.00	24	17.90	17.00	-24	856	-2.80%
2020/12/21	10	17.70	0	0.00	18.25	10	784	1.28%
2020/12/18	10	17.08	0	0.00	17.00	10	667	1.50%
2020/12/17	1	17.25	0	0.00	17.00	1	663	0.15%
2020/12/15	0	0.00	6	17.30	17.45	-6	637	-0.94%
2020/12/14	10	17.14	0	0.00	17.50	10	590	1.69%
2020/12/11	0	0.00	2	17.10	16.75	-2	519	-0.38%
2020/12/10	10	17.40	0	0.00	17.20	10	489	2.04%
2020/11/27	2	16.30	0	0.00	16.25	2	363	0.55%
2020/11/23	20	16.10	0	0.00	16.10	20	362	5.52%
2020/11/18	0	0.00	10	16.10	16.05	-10	363	-2.75%
2020/11/13	60	15.48	0	0.00	15.55	60	344	17.43%
2020/11/12	0	0.00	10	15.40	15.45	-10	347	-2.87%
2020/11/04	0	0.00	5	15.35	15.40	-5	349	-1.43%
2020/11/02	5	15.25	5	15.35	15.35	0	351	0.00%
2020/10/30	5	15.40	0	0.00	15.40	5	350	1.43%
2020/10/26	10	15.40	0	0.00	15.50	10	348	2.87%
2020/10/20	10	15.45	0	0.00	15.40	10	353	2.83%
2020/10/15	10	15.65	0	0.00	15.60	10	345	2.89%
2020/10/13	0	0.00	0	15.65	15.65	0	344	0.00%
2020/10/12	0	0.00	0	15.70	15.65	0	343	0.00%
2020/09/23	0	0.00	5	15.90	15.90	-5	357	-1.40%
2020/09/14	0	0.00	0.1	16.40	16.35	-0.1	422	-0.02%
2020/09/07	0	0.00	10	16.50	16.90	-10	407	-2.45%
2020/09/03	0	0.00	10	16.10	16.10	-10	371	-2.69%
2020/08/26	0	0.00	10	15.90	15.85	-10	369	-2.71%
2020/08/20	0	0.00	5	15.40	15.45	-5	369	-1.35%
2020/08/18	0	0.00	15	15.87	15.80	-15	365	-4.10%
2020/08/17	0	0.00	20	15.73	15.80	-20	371	-5.38%
2020/08/13	10	15.40	0	0.00	15.40	10	372	2.68%
2020/08/10	10	15.30	0	0.00	15.30	10	390	2.56%
2020/08/07	10	15.35	0	0.00	15.35	10	394	2.54%
2020/08/06	10	15.40	0	0.00	15.40	10	400	2.49%
2020/08/04	10	15.30	0	0.00	15.30	10	407	2.45%
2020/08/03	10	15.43	0	0.00	15.35	10	412	2.42%
2020/07/31	0	0.00	0.3	15.40	15.45	-0.3	414	-0.08%
2020/07/23	10	15.60	0	0.00	15.60	10	445	2.24%
2020/06/29	10	15.90	0	0.00	15.80	10	463	2.16%
2020/06/22	10	16.00	0	0.00	16.05	10	475	2.10%
2020/06/18	0	0.00	35	16.60	16.60	-35	448	-7.81%
2020/06/12	10	15.85	10	16.25	16.30	0	519	0.00%
2020/06/10	20	16.80	0	0.00	16.75	20	566	3.53%
2020/05/21	0	0.00	5	16.60	16.55	-5	632	-0.79%
2020/05/19	0	0.00	5	16.80	16.60	-5	625	-0.80%
2020/05/15	0	0.00	30	16.60	16.60	-30	617	-4.86%
2020/05/14	0	0.00	15	16.50	16.70	-15	617	-2.43%
2020/05/13	0	0.00	25	16.53	16.70	-25	613	-4.07%
2020/04/09	20	15.05	0	0.00	15.05	20	651	3.07%
2020/03/26	20	14.30	0	0.00	14.40	20	623	3.21%
2020/03/25	10	14.35	0	0.00	14.40	10	621	1.61%
2020/03/18	20	13.65	10	13.91	14.25	10	578	1.73%
2020/03/13	20	14.40	0	0.00	14.95	20	518	3.86%
2020/03/12	20	15.90	0	0.00	15.95	20	477	4.19%
2020/02/25	0	0.00	1	16.90	16.90	-1	453	-0.22%
2020/02/10	20	16.75	0	0.00	16.90	20	534	3.75%
2020/02/06	1	17.20	0	0.00	17.20	1	550	0.18%
2020/02/03	5	17.15	0	0.00	17.15	5	545	0.92%
2020/01/31	0	0.00	1	17.60	17.50	-1	528	-0.19%
2020/01/30	20	17.80	0	0.00	17.50	20	524	3.82%
2019/12/26	0	0.00	5	18.65	18.65	-5	646	-0.77%
2019/12/16	0	0.00	1	18.55	18.60	-1	709	-0.14%
2019/12/10	0	0.00	0	18.30	18.35	0	731	-0.01%
2019/12/05	0	0.00	70	18.21	18.35	-70	783	-8.94%
2019/11/29	1	18.20	0	0.00	18.25	1	916	0.11%
2019/11/26	10	18.20	0	0.00	18.20	10	1,097	0.91%
2019/11/25	34	18.05	3.1	18.05	18.10	30.9	1,107	2.79%
2019/11/18	0	0.00	30	18.50	18.55	-30	1,206	-2.49%
2019/11/13	5	18.60	0	0.00	18.55	5	1,529	0.33%
2019/11/12	0	0.00	100	18.70	18.75	-100	1,529	-6.54%
2019/11/08	0	0.00	49	19.00	18.95	-49	1,529	-3.20%
2019/11/06	1	19.10	0	0.00	19.10	1	1,533	0.07%
2019/11/01	0	0.00	5	19.15	19.15	-5	1,549	-0.32%
2019/10/24	1	19.10	0	0.00	19.10	1	1,584	0.06%
2019/10/22	5	19.15	0	0.00	19.15	5	1,608	0.31%
2019/10/18	0	0.00	2	19.30	19.40	-2	1,598	-0.13%
2019/10/17	2	19.05	0	0.00	19.10	2	1,599	0.13%
2019/10/15	15	19.38	3	19.47	19.40	12	1,558	0.77%
2019/10/14	0	0.00	1	20.00	20.00	-1	1,512	-0.07%
2019/10/03	0	0.00	4	20.20	20.20	-4	1,505	-0.27%
2019/10/02	0	0.00	10	20.35	20.35	-10	1,510	-0.66%
2019/09/27	50	20.26	0	0.00	20.15	50	1,518	3.29%
2019/09/26	10	20.11	10	20.00	20.00	0	1,528	0.00%
2019/09/25	5	20.15	0	0.00	20.15	5	1,535	0.33%
2019/09/23	100	20.20	0	0.00	20.15	100	1,534	6.52%
2019/09/20	101	20.29	0	0.00	20.20	101	1,525	6.62%	大買/鉅額交易
2019/09/19	5	20.30	0	0.00	20.35	5	1,522	0.33%
2019/09/18	2	20.40	0	0.00	20.30	2	1,534	0.13%
2019/09/17	0	0.00	10	20.50	20.55	-10	1,545	-0.65%
2019/09/16	15	20.34	0	0.00	20.35	15	1,548	0.97%
2019/09/09	1	20.80	0	0.00	20.80	1	1,520	0.07%
2019/09/05	30	20.75	0	0.00	20.70	30	1,492	2.01%
2019/09/04	6	20.88	0	0.00	20.90	6	1,464	0.41%
2019/09/03	1	20.95	30	20.90	21.15	-29	1,449	-2.00%
2019/09/02	0	0.00	6	20.95	21.15	-6	1,435	-0.42%
2019/08/28	5	20.30	0	0.00	20.35	5	1,307	0.38%
2019/08/26	0	0.00	1	20.45	20.50	-1	1,274	-0.08%
2019/08/22	13	20.31	0	0.00	20.35	13	1,241	1.05%
2019/08/21	2	20.40	1	20.55	20.55	1	1,214	0.08%
2019/08/20	7	20.09	0	0.00	20.15	7	1,160	0.60%
2019/08/19	18	20.83	0	0.00	20.60	18	1,109	1.62%
2019/08/16	70	20.17	0	0.00	20.50	70	981	7.13%
2019/07/12	10	19.20	0	0.00	19.15	10	928	1.08%
2019/07/09	0	0.00	4	19.35	19.35	-4	1,000	-0.40%
2019/06/25	10	19.15	0	0.00	19.10	10	1,378	0.73%
2019/05/20	5	19.45	0	0.00	19.35	5	2,968	0.17%
2019/05/16	0	0.00	5	19.93	19.90	-5	2,948	-0.17%
2019/05/15	2	19.40	0	0.00	19.40	2	2,929	0.07%
2019/05/06	10	19.55	0	0.00	19.55	10	2,896	0.35%
2019/04/30	0	0.00	1	19.80	19.75	-1	2,904	-0.03%
2019/04/29	1	19.70	0	0.00	19.50	1	2,904	0.03%
2019/04/19	0	0.00	23	20.44	20.40	-23	2,819	-0.82%
2019/04/10	0	0.00	1	20.85	20.70	-1	2,880	-0.03%
2019/04/09	0	0.00	1	20.65	20.85	-1	2,846	-0.04%
2019/04/08	2	20.43	9	20.54	20.45	-7	2,812	-0.25%
2019/04/02	1	20.45	0	0.00	20.50	1	2,759	0.04%
2019/03/29	5	21.10	0	0.00	21.20	5	2,659	0.19%
2019/03/28	22	20.01	2	20.20	20.10	20	2,573	0.78%
2019/03/27	12	20.89	2	21.95	21.15	10	2,446	0.41%
2019/03/25	27	22.48	0	0.00	22.80	27	2,284	1.18%
2019/03/22	0	0.00	1	23.35	22.80	-1	2,255	-0.04%
2019/03/21	1	23.80	0	0.00	23.40	1	2,207	0.05%
2019/03/20	2	23.40	1	23.60	23.45	1	2,170	0.05%
2019/03/19	1	24.15	34	23.99	23.45	-33	2,111	-1.56%
2019/03/18	1	22.90	0	0.00	22.70	1	1,795	0.06%
2019/03/12	0	0.00	6	22.00	21.90	-6	1,521	-0.39%
2019/03/11	0	21.20	0	0.00	21.30	0	1,334	0.00%
2019/03/08	0	0.00	5	20.55	21.15	-5	1,284	-0.39%
2019/03/07	2	22.05	3	21.22	20.80	-1	1,461	-0.07%
2019/03/06	3	21.32	1	21.05	21.20	2	1,310	0.15%
2019/03/04	0	18.90	0.3	18.90	19.00	-0.3	957	-0.03%
2019/02/22	0	18.95	2	18.75	18.95	-2	948	-0.21%
2019/01/30	0	0.00	1	18.75	18.60	-1	888	-0.11%
2019/01/29	1	18.80	0	0.00	18.75	1	879	0.11%
2019/01/28	1	18.20	0	0.00	18.05	1	861	0.12%
2019/01/18	2	18.75	0	0.00	18.75	2	829	0.24%
2019/01/11	1	19.15	0	0.00	19.20	1	796	0.13%
2019/01/10	0	0.00	1	19.30	19.20	-1	785	-0.13%
2019/01/09	0	0.00	1	19.25	19.15	-1	774	-0.13%
2019/01/08	2	19.15	0	0.00	19.20	2	753	0.27%
2019/01/07	1	19.10	0	0.00	19.00	1	720	0.14%
2018/10/11	30	16.70	0	0.00	17.00	30	417	7.19%
2018/09/20	0	0.00	0.2	17.35	17.35	-0.2	448	-0.05%
2018/08/17	20	17.23	0	0.00	17.25	20	724	2.76%
2018/08/16	20	17.18	0	0.00	17.30	20	725	2.76%
2018/08/15	10	17.30	0	0.00	17.35	10	727	1.37%
2018/08/10	20	17.63	0	0.00	17.60	20	730	2.74%
2018/08/02	10	17.30	0	0.00	17.35	10	758	1.32%
2018/07/25	0	0.00	0.2	16.95	17.00	-0.2	752	-0.02%
2018/07/13	1	17.70	0	0.00	17.90	1	762	0.13%
2018/07/12	20	17.90	0	0.00	17.95	20	761	2.63%
2018/06/28	4	19.00	0	0.00	19.00	4	760	0.53%
2018/06/21	0	0.00	1	19.00	19.05	-1	804	-0.12%
2018/06/13	0	0.00	25	19.05	19.15	-25	799	-3.13%
2018/06/06	1	19.00	10	19.00	19.05	-9	725	-1.24%
2018/06/05	7	19.09	0	0.00	19.10	7	722	0.97%
2018/06/01	3	19.10	0	0.00	19.15	3	695	0.43%
2018/05/17	0	0.00	8	19.15	19.15	-8	649	-1.23%
2018/05/16	0	0.00	4	19.15	19.25	-4	658	-0.61%
2018/05/03	5	19.10	0	0.00	19.10	5	724	0.69%
2018/05/02	0	0.00	0	19.10	19.20	0	737	0.00%
2018/04/26	0	0.00	2	19.00	19.10	-2	773	-0.26%
2018/04/23	10	19.60	0	0.00	19.55	10	774	1.29%
2018/04/11	1	20.15	0	0.00	20.10	1	833	0.12%
2018/03/31	0	0.00	3	20.55	20.75	-3	876	-0.34%
2018/03/30	5	20.93	1	20.45	20.80	4	874	0.46%
2018/03/20	0	20.15	0	0.00	20.15	0	1,017	0.00%
2018/03/19	0	0.00	1	19.85	19.80	-1	1,049	-0.10%
2018/03/08	0	19.70	0	0.00	19.75	0	1,168	0.00%
2018/03/05	10	19.90	0	0.00	19.80	10	1,164	0.86%
2018/03/02	10	20.00	0	0.00	20.05	10	1,165	0.86%
2018/03/01	10	20.15	0	0.00	20.10	10	1,165	0.86%
2018/02/27	1	20.20	0	0.00	20.20	1	1,174	0.09%
2018/02/07	0	0.00	10	20.20	20.00	-10	1,193	-0.84%
2018/02/05	0	0.00	2	20.10	20.65	-2	1,164	-0.17%
2018/01/30	0	20.15	0	0.00	20.25	0	1,165	0.00%
2018/01/29	0	0.00	0.2	20.15	20.20	-0.2	1,161	-0.02%
2018/01/17	0	20.45	0.4	20.45	20.50	-0.4	1,166	-0.03%
2018/01/08	1	20.35	0	0.00	20.20	1	1,133	0.09%
2018/01/05	0	0.00	4	20.20	20.15	-4	1,120	-0.36%
2018/01/04	5	20.20	4	20.25	20.10	1	1,116	0.09%