榮剛 (5009)-元大-大天母券商分點個股進出

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
57.0
漲跌
▼0.6
漲幅
-1.04%
成交量
21,903張
產業
上櫃鋼鐵類股
526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－元大-大天母券商分點個股進出

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

元大-大天母券商分點個股進出
元大-大天母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
2024/05/03	18	57.37	6	57.75	57.00	12	9,729	0.12%
2024/05/02	28	57.79	62	57.33	57.60	-34	9,394	-0.36%
2024/04/30	35.1	55.33	42	55.38	54.20	-6.9	8,518	-0.08%
2024/04/29	2	54.20	12.2	53.78	54.80	-10.2	8,034	-0.13%
2024/04/26	16	52.94	3	52.70	52.80	13	7,806	0.17%
2024/04/25	3	52.70	51	52.60	52.60	-48	7,679	-0.63%
2024/04/24	15	52.77	6	53.03	53.00	9	7,613	0.12%
2024/04/23	9	52.93	1.1	53.80	52.80	7.9	7,547	0.10%
2024/04/22	51	54.32	53	53.86	54.20	-2	7,350	-0.03%
2024/04/19	7	54.76	65	54.61	54.90	-58	7,016	-0.83%
2024/04/18	3	54.27	13	54.73	54.70	-10	6,616	-0.15%
2024/04/17	12	53.11	7	53.87	53.50	5	6,379	0.08%
2024/04/16	28.1	52.47	13	52.43	51.90	15.1	6,043	0.25%
2024/04/15	110	53.76	3	53.63	53.30	107	5,658	1.89%	大買/鉅額交易
2024/04/12	0	52.40	10	52.70	52.50	-10	5,187	-0.19%
2024/04/11	5.1	52.42	4	52.78	52.60	1.1	5,092	0.02%
2024/04/10	13	52.41	40	52.22	52.50	-27	4,927	-0.55%
2024/04/09	5	50.30	0	0.00	50.40	5	4,584	0.11%
2024/04/08	10	49.40	5	49.35	49.40	5	4,469	0.11%
2024/04/03	2	49.55	10	49.40	49.40	-8	4,460	-0.18%
2024/04/02	11	49.51	2	49.35	49.30	9	4,494	0.20%
2024/04/01	4	49.54	0	0.00	49.55	4	4,543	0.09%
2024/03/29	2	49.35	14	49.43	49.30	-12	4,723	-0.25%
2024/03/28	14	50.59	2	50.35	49.65	12	4,887	0.25%
2024/03/27	0	0.00	42	49.65	49.65	-42	5,331	-0.79%
2024/03/26	11	49.06	0	0.00	49.05	11	5,334	0.21%
2024/03/25	5	49.68	19	49.80	49.80	-14	5,373	-0.26%
2024/03/21	11	48.91	1	49.05	49.00	10	5,739	0.17%
2024/03/20	1	48.90	5	48.85	48.90	-4	5,835	-0.07%
2024/03/19	6.5	49.18	4	49.29	48.85	2.5	5,894	0.04%
2024/03/15	5	47.56	3	47.77	47.70	2	5,980	0.03%
2024/03/14	3	47.95	0	0.00	47.75	3	6,016	0.05%
2024/03/13	0	0.00	3	47.73	47.70	-3	6,105	-0.05%
2024/03/12	2	48.53	2	48.53	48.55	0	6,164	0.00%
2024/03/08	3	47.87	0	0.00	47.70	3	6,321	0.05%
2024/03/07	5	48.67	0	0.00	48.35	5	6,424	0.08%
2024/03/06	33	49.00	2	49.05	48.75	31	6,482	0.48%
2024/03/05	2	48.70	0	0.00	48.70	2	6,483	0.03%
2024/03/04	1	48.35	1	48.40	48.30	0	6,432	0.00%
2024/03/01	5	47.97	4	47.91	48.30	1	6,473	0.02%
2024/02/29	2	46.65	0	0.00	47.00	2	6,393	0.03%
2024/02/27	2	46.80	5	46.58	46.50	-3	6,533	-0.05%
2024/02/26	0.1	46.45	1	46.50	46.45	-0.9	6,762	-0.01%
2024/02/23	5	47.30	14	47.10	46.70	-9	6,819	-0.13%
2024/02/22	3	47.43	3	47.18	47.15	0	6,850	0.00%
2024/02/21	0	47.35	0	0.00	47.15	0	6,902	0.00%
2024/02/20	0	0.00	1	47.75	47.00	-1	7,005	-0.01%
2024/02/19	0	0.00	10	47.80	47.85	-10	6,981	-0.14%
2024/02/16	1	47.70	4	47.64	47.65	-3	7,059	-0.04%
2024/02/15	8	46.24	6	46.28	46.30	2	7,018	0.03%
2024/02/05	10	45.60	2	45.70	45.75	8	6,987	0.11%
2024/02/02	14	46.40	7	46.64	46.20	7	6,915	0.10%
2024/02/01	3	47.18	0	0.00	47.05	3	6,860	0.04%
2024/01/30	3	48.20	1	48.10	47.80	2	6,838	0.03%
2024/01/29	2	46.90	0	0.00	47.50	2	6,806	0.03%
2024/01/26	0	0.00	2	46.85	46.75	-2	6,805	-0.03%
2024/01/24	6	47.46	4	47.45	47.10	2	6,879	0.03%
2024/01/23	3	46.35	3	46.25	46.40	0	6,854	0.00%
2024/01/22	2	45.85	0	0.00	46.00	2	6,968	0.03%
2024/01/19	0	0.00	5	45.94	46.00	-5	6,994	-0.07%
2024/01/18	5	46.12	5	45.99	46.05	0	7,018	0.00%
2024/01/17	5	45.83	2	47.25	45.90	3	7,040	0.04%
2024/01/15	0	0.00	1	47.75	47.70	-1	7,182	-0.01%
2024/01/12	4	46.98	4	47.15	47.10	0	7,199	0.00%
2024/01/11	11	47.13	1	47.05	47.20	10	7,228	0.14%
2024/01/10	1	47.65	3	47.73	47.50	-2	7,246	-0.03%
2024/01/08	10	48.75	5	48.75	48.50	5	7,394	0.07%
2024/01/05	3	48.00	4	48.69	48.85	-1	7,444	-0.01%
2024/01/04	4	47.91	5	48.38	47.80	-1	7,477	-0.01%
2024/01/03	7	48.78	1	48.80	48.65	6	7,427	0.08%
2024/01/02	1	49.10	0	49.05	49.00	1	7,402	0.01%
2023/12/29	3	48.75	4	49.09	48.85	-1	7,502	-0.01%
2023/12/28	10	48.75	1	48.75	48.75	9	7,474	0.12%
2023/12/27	4	49.34	6	49.32	49.20	-2	7,433	-0.03%
2023/12/26	15	49.38	19	49.90	49.20	-4	7,403	-0.05%
2023/12/25	10	49.53	14	49.29	49.00	-4	7,233	-0.06%
2023/12/22	22.1	51.22	17.2	50.87	49.45	4.9	7,151	0.07%
2023/12/20	1	51.10	4	51.28	51.70	-3	6,695	-0.04%
2023/12/19	1.1	50.61	5	50.48	50.90	-3.9	6,648	-0.06%
2023/12/18	5	51.62	3.9	51.48	51.60	1.1	6,687	0.02%
2023/12/15	7	51.40	15	51.34	51.50	-8	6,560	-0.12%
2023/12/14	3	49.70	0	0.00	49.80	3	6,292	0.05%
2023/12/13	2	49.70	0	0.00	49.40	2	6,241	0.03%
2023/12/12	4	49.61	20	49.78	49.70	-16	6,243	-0.26%
2023/12/11	4	49.05	1	50.00	49.00	3	6,203	0.05%
2023/12/08	3	48.75	7	49.16	49.25	-4	6,294	-0.06%
2023/12/07	7	49.73	3	49.55	49.35	4	6,330	0.06%
2023/12/06	0	0.00	1	49.90	50.10	-1	6,363	-0.02%
2023/12/05	2	48.80	1	48.80	48.70	1	6,362	0.02%
2023/12/04	3	49.55	7	49.54	49.45	-4	6,360	-0.06%
2023/12/01	7	49.14	17.2	49.13	49.35	-10.2	6,314	-0.16%
2023/11/30	5	47.96	3	48.35	48.70	2	6,270	0.03%
2023/11/29	4	47.80	3	47.75	47.75	1	6,552	0.02%
2023/11/28	0	0.00	3	47.28	47.50	-3	6,644	-0.05%
2023/11/27	6	47.17	0	0.00	46.90	6	6,811	0.09%
2023/11/24	2	48.10	3	48.12	47.85	-1	7,115	-0.01%
2023/11/22	14	47.73	1	47.90	47.75	13	7,231	0.18%
2023/11/21	11	46.13	5	46.38	46.75	6	7,064	0.08%
2023/11/20	4	46.18	0	0.00	46.25	4	7,149	0.06%
2023/11/17	7	46.62	6	46.72	46.40	1	7,247	0.01%
2023/11/16	3	46.30	16	46.24	46.50	-13	7,257	-0.18%
2023/11/15	0	0.00	12	45.75	45.65	-12	7,212	-0.17%
2023/11/14	7	45.92	0	0.00	45.30	7	7,278	0.10%
2023/11/10	4	45.19	1	45.00	45.00	3	7,352	0.04%
2023/11/06	23	45.76	8	45.79	45.90	15	7,925	0.19%
2023/11/03	2	45.50	3	45.50	45.55	-1	8,105	-0.01%
2023/11/02	1	45.15	2	44.88	45.25	-1	8,337	-0.01%
2023/11/01	15	44.61	0	0.00	44.50	15	8,836	0.17%
2023/10/31	3	45.30	1	45.10	44.60	2	8,873	0.02%
2023/10/30	1	45.00	3	44.92	45.50	-2	8,980	-0.02%
2023/10/27	5	45.38	2	45.95	44.90	3	9,032	0.03%
2023/10/26	0	0.00	2	45.33	45.25	-2	9,034	-0.02%
2023/10/25	6	45.20	2	45.28	45.20	4	9,160	0.04%
2023/10/24	8	44.26	0	0.00	44.65	8	9,235	0.09%
2023/10/23	4	44.84	3	45.70	44.50	1	9,284	0.01%
2023/10/20	12	43.00	10	43.28	44.00	2	9,375	0.02%
2023/10/18	2	44.60	2	45.00	44.00	0	9,631	0.00%
2023/10/17	5	45.38	0	0.00	45.00	5	9,796	0.05%
2023/10/16	2	46.00	1	46.25	45.60	1	9,989	0.01%
2023/10/13	0	0.00	3	45.35	45.30	-3	10,021	-0.03%
2023/10/12	3	45.05	3	45.05	45.75	0	10,295	0.00%
2023/10/11	1	45.45	21	44.96	45.05	-20	10,432	-0.19%
2023/10/05	20	44.15	4	44.20	44.00	16	10,699	0.15%
2023/10/04	6	43.98	0	0.00	43.90	6	10,774	0.06%
2023/09/28	0	0.00	5	45.55	45.45	-5	11,290	-0.04%
2023/09/27	3	45.30	0	0.00	45.20	3	11,545	0.03%
2023/09/26	4	45.74	1	45.15	45.10	3	11,886	0.03%
2023/09/25	1	46.60	4	46.61	46.50	-3	12,041	-0.02%
2023/09/22	1	45.40	2	45.05	45.40	-1	12,061	-0.01%
2023/09/21	13	45.38	0	0.00	45.25	13	12,203	0.11%
2023/09/20	2	46.43	1	46.80	46.20	1	12,217	0.01%
2023/09/19	0	0.00	3	46.82	46.65	-3	12,364	-0.02%
2023/09/18	6	46.68	4	46.80	46.30	2	12,443	0.02%
2023/09/15	0	0.00	17	46.05	46.40	-17	12,511	-0.14%
2023/09/14	17	45.51	5	45.57	45.50	12	12,729	0.09%
2023/09/13	9	45.27	1	45.75	45.15	8	13,041	0.06%
2023/09/12	3	46.33	0	0.00	46.30	3	13,042	0.02%
2023/09/11	0	0.00	1	47.50	46.65	-1	13,107	-0.01%
2023/09/08	0	0.00	1	47.00	46.65	-1	13,065	-0.01%
2023/09/07	1	47.30	12	47.43	47.25	-11	13,134	-0.08%
2023/09/06	0	0.00	13	47.20	47.05	-13	13,348	-0.10%
2023/09/05	14	46.84	0	0.00	46.85	14	13,387	0.10%
2023/09/04	24	47.42	2	47.48	47.20	22	13,466	0.16%
2023/09/01	3	45.57	22	45.88	45.75	-19	13,262	-0.14%
2023/08/31	24	44.81	3	44.73	45.15	21	13,483	0.16%
2023/08/30	33.2	45.38	1	44.90	44.85	32.2	13,993	0.23%
2023/08/29	12	46.07	3	46.27	46.70	9	13,793	0.07%
2023/08/28	1	45.75	4	45.95	45.85	-3	13,839	-0.02%
2023/08/24	6	45.30	1	45.85	45.70	5	13,789	0.04%
2023/08/23	7	46.30	8	45.91	45.55	-1	13,730	-0.01%
2023/08/22	1	45.35	0	0.00	44.95	1	13,665	0.01%
2023/08/21	2	45.75	5	45.95	45.90	-3	13,791	-0.02%
2023/08/18	3	45.67	4.4	45.76	45.40	-1.4	14,167	-0.01%
2023/08/17	2	46.18	1	45.80	46.10	1	14,655	0.01%
2023/08/16	3	45.07	0	0.00	45.30	3	14,857	0.02%
2023/08/15	1	45.40	0	0.00	45.55	1	15,681	0.01%
2023/08/14	0	0.00	2	45.65	45.10	-2	15,771	-0.01%
2023/08/11	6	46.86	7	46.45	46.55	-1	15,792	-0.01%
2023/08/10	34	47.88	0	0.00	47.45	34	15,783	0.22%
2023/08/09	6.2	48.62	3	48.25	48.25	3.2	15,800	0.02%
2023/08/08	2.1	49.01	6	49.67	48.90	-3.9	15,765	-0.02%
2023/08/07	54	50.72	80	48.51	49.30	-26	15,810	-0.16%
2023/08/04	1	53.00	0	0.00	52.90	1	15,535	0.01%
2023/08/02	4	53.05	1	52.80	52.60	3	15,832	0.02%
2023/08/01	2	53.15	0	0.00	53.10	2	15,856	0.01%
2023/07/31	10	54.26	2.4	54.02	53.40	7.6	16,153	0.05%
2023/07/28	15	54.45	13	55.50	54.00	2	16,431	0.01%
2023/07/27	12	55.10	0	0.00	55.10	12	16,688	0.07%
2023/07/26	3	54.47	0	0.00	54.10	3	16,988	0.02%
2023/07/25	5.4	55.82	1	55.90	55.70	4.4	17,576	0.03%
2023/07/24	2	53.85	3	54.50	54.50	-1	17,776	-0.01%
2023/07/21	1	53.00	1	52.50	52.50	0	17,815	0.00%
2023/07/20	5	53.34	21	52.99	53.80	-16	18,031	-0.09%
2023/07/19	40	52.18	0	0.00	51.70	40	18,061	0.22%
2023/07/18	18	52.52	10.1	53.60	53.70	7.9	18,306	0.04%
2023/07/17	30	53.09	6	53.37	53.50	24	18,480	0.13%
2023/07/14	19.2	53.88	2	54.90	53.60	17.2	18,427	0.09%
2023/07/13	33	54.85	3	55.47	54.60	30	18,860	0.16%
2023/07/12	6	55.70	1	55.80	55.60	5	19,325	0.03%
2023/07/11	2	56.50	4	57.10	56.60	-2	19,621	-0.01%
2023/07/10	23	57.11	2	57.15	56.90	21	20,468	0.10%
2023/07/07	6	56.12	0	0.00	56.10	6	21,173	0.03%
2023/07/06	8	57.95	4	58.45	57.30	4	21,351	0.02%
2023/07/05	5	60.80	6	60.43	60.50	-1	21,242	0.00%
2023/07/04	43	60.02	35	58.95	60.00	8	21,045	0.04%
2023/07/03	12	59.48	3	59.00	59.40	9	20,793	0.04%
2023/06/30	7	58.06	2	57.70	57.60	5	20,591	0.02%
2023/06/29	12	57.63	6	57.67	57.10	6	20,543	0.03%
2023/06/28	2	57.00	10	57.40	56.60	-8	20,443	-0.04%
2023/06/27	14	56.69	16	56.11	56.20	-2	20,598	-0.01%
2023/06/26	7	58.36	27	58.27	58.10	-20	20,646	-0.10%
2023/06/21	0	0.00	38	59.12	58.40	-38	20,678	-0.18%
2023/06/20	12	58.99	15	59.60	58.20	-3	20,649	-0.01%
2023/06/19	6	59.88	19.1	60.15	60.60	-13.1	20,563	-0.06%
2023/06/16	3	58.57	2	58.35	58.00	1	20,613	0.00%
2023/06/15	1	58.70	1	58.00	58.60	0	20,585	0.00%
2023/06/14	1	56.70	1	56.90	56.60	0	20,658	0.00%
2023/06/13	2	56.35	3	57.37	57.30	-1	20,952	0.00%
2023/06/12	5.1	57.55	0	0.00	56.60	5.1	21,046	0.02%
2023/06/09	2	59.10	5	59.18	58.70	-3	20,987	-0.01%
2023/06/08	2	59.30	9	59.50	59.20	-7	21,301	-0.03%
2023/06/07	10	59.16	4	58.98	59.30	6	21,446	0.03%
2023/06/06	4	59.38	4	59.50	59.30	0	21,829	0.00%
2023/06/05	19	60.11	61	58.59	58.90	-42	22,475	-0.19%
2023/06/02	1	57.30	0	0.00	56.60	1	22,505	0.00%
2023/06/01	4.2	56.69	1.1	57.04	57.20	3.1	22,401	0.01%
2023/05/26	3	54.20	2	54.40	54.10	1	22,987	0.00%
2023/05/25	15.5	54.69	10	54.40	54.20	5.5	23,153	0.02%
2023/05/24	6	55.27	3	55.77	55.00	3	23,148	0.01%
2023/05/23	5	55.10	36.1	54.64	55.70	-31.1	22,937	-0.14%
2023/05/22	13	52.68	5	51.30	52.60	8	22,589	0.04%
2023/05/19	45.5	53.03	17.1	52.46	51.70	28.4	22,525	0.13%
2023/05/18	2	56.50	2	57.35	56.90	0	21,742	0.00%
2023/05/17	1	55.00	7	55.97	56.10	-6	21,600	-0.03%
2023/05/16	2	54.00	2	54.65	55.20	0	21,489	0.00%
2023/05/15	24	54.38	1.3	54.52	54.20	22.8	21,524	0.11%
2023/05/12	5	54.72	3	54.83	55.50	2	21,639	0.01%
2023/05/11	22	55.22	16	55.05	54.90	6	21,505	0.03%
2023/05/10	7	57.73	6	57.40	57.10	1	21,283	0.00%
2023/05/09	6.2	56.41	4	57.08	56.40	2.2	21,155	0.01%
2023/05/08	1	58.10	2	58.20	58.10	-1	20,936	0.00%
2023/05/05	3.1	59.15	2	58.50	58.00	1.1	21,002	0.01%
2023/05/04	12	59.42	8	59.71	60.10	4	20,885	0.02%
2023/05/03	9.2	58.51	8	59.34	58.50	1.2	20,956	0.01%
2023/05/02	18	58.13	2	58.00	57.70	16	20,644	0.08%
2023/04/28	21.1	58.05	8	58.25	58.80	13.1	20,417	0.06%
2023/04/27	5	56.26	8	56.25	56.80	-3	19,842	-0.02%
2023/04/26	2	53.45	2	53.95	54.50	0	19,490	0.00%
2023/04/25	8	54.61	2	55.85	54.30	6	19,361	0.03%
2023/04/24	6	55.25	9	55.36	56.00	-3	19,146	-0.02%
2023/04/21	25	55.51	25	56.30	54.30	0	19,157	0.00%
2023/04/20	22	58.35	12	57.90	57.60	10	18,682	0.05%
2023/04/19	8	59.73	8	59.98	59.60	0	18,409	0.00%
2023/04/18	32	60.83	11.4	60.82	60.00	20.6	18,251	0.11%
2023/04/17	9.4	61.90	16.2	61.29	62.80	-6.8	17,846	-0.04%
2023/04/14	37.2	59.16	13	58.78	58.80	24.2	17,383	0.14%
2023/04/13	42	60.80	19	61.35	60.20	23	17,106	0.13%
2023/04/12	27	59.67	30	59.13	60.10	-3	16,326	-0.02%
2023/04/11	5	55.30	0	0.00	55.00	5	15,667	0.03%
2023/04/10	10	53.93	8.2	53.77	53.90	1.8	15,476	0.01%
2023/04/07	1	52.00	0	0.00	52.00	1	15,270	0.01%
2023/03/31	0	0.00	5	51.40	51.40	-5	15,361	-0.03%
2023/03/30	1	51.50	2.2	51.99	51.90	-1.2	15,700	-0.01%
2023/03/29	0	0.00	1	51.60	51.80	-1	16,086	-0.01%
2023/03/28	7	51.21	6	51.27	51.50	1	16,247	0.01%
2023/03/27	2	51.80	5	51.78	52.10	-3	16,054	-0.02%
2023/03/24	3	50.63	0	0.00	50.60	3	15,998	0.02%
2023/03/23	5	51.84	9	51.76	51.50	-4	16,171	-0.02%
2023/03/22	2	51.80	9	52.41	51.80	-7	16,609	-0.04%
2023/03/21	30	52.92	49	52.79	52.60	-19	17,190	-0.11%
2023/03/20	6	50.70	7	50.43	50.00	-1	17,266	-0.01%
2023/03/17	3	50.10	17	49.44	50.30	-14	17,307	-0.08%
2023/03/16	23.3	49.41	73	49.14	48.65	-49.7	17,127	-0.29%
2023/03/15	38	50.87	10	50.24	50.90	28	16,866	0.17%
2023/03/14	7	49.71	14	49.80	49.55	-7	16,699	-0.04%
2023/03/13	43	49.82	7	49.34	50.00	36	16,595	0.22%
2023/03/10	7	49.04	2	49.08	50.00	5	16,262	0.03%
2023/03/09	31	48.96	23	49.74	49.20	8	16,160	0.05%
2023/03/08	58	48.94	42	49.04	49.00	16	15,791	0.10%
2023/03/07	50	45.93	70.4	47.27	48.10	-20.4	15,134	-0.13%
2023/03/06	8	43.69	2	43.88	43.75	6	14,515	0.04%
2023/03/03	8	43.47	0	0.00	43.25	8	14,651	0.05%
2023/03/02	25	43.34	26	43.70	43.70	-1	14,911	-0.01%
2023/03/01	30	43.58	6	43.19	43.55	24	15,377	0.16%
2023/02/24	68	44.34	96	44.77	45.05	-28	15,369	-0.18%
2023/02/23	7	43.16	9	43.81	44.20	-2	14,942	-0.01%
2023/02/22	2	42.55	11	42.08	42.50	-9	14,839	-0.06%
2023/02/21	6	41.69	3	41.60	41.90	3	15,002	0.02%
2023/02/20	0	0.00	7	41.99	42.00	-7	15,126	-0.05%
2023/02/17	13	40.92	33	41.06	41.25	-20	15,085	-0.13%
2023/02/16	26	40.54	38	40.38	40.40	-12	14,928	-0.08%
2023/02/15	23	39.75	10	39.81	39.90	13	15,145	0.09%
2023/02/14	17	39.15	14	39.59	39.55	3	15,145	0.02%
2023/02/13	10	39.06	0	0.00	39.00	10	15,203	0.07%
2023/02/10	19	40.26	17	40.16	39.70	2	15,261	0.01%
2023/02/08	8	39.64	0	0.00	39.40	8	15,238	0.05%
2023/02/07	2	38.93	8	39.01	39.80	-6	15,196	-0.04%
2023/02/06	16	38.76	0	0.00	38.95	16	15,198	0.11%
2023/02/03	6	39.54	2	40.35	39.45	4	15,146	0.03%
2023/02/02	29	40.06	25	40.06	40.30	4	14,990	0.03%
2023/02/01	14	39.88	11	40.48	40.00	3	15,057	0.02%
2023/01/31	0	0.00	7	37.91	37.85	-7	14,970	-0.05%
2023/01/30	0	0.00	1	37.90	37.65	-1	15,052	-0.01%
2023/01/16	0	0.00	1	36.35	36.35	-1	15,055	-0.01%
2023/01/13	0	0.00	2.1	37.09	36.80	-2.1	15,021	-0.01%
2023/01/12	4	36.85	14	36.93	36.70	-10	15,112	-0.07%
2023/01/11	4	36.35	18	36.64	36.85	-14	15,160	-0.09%
2023/01/10	1	35.55	0	0.00	35.45	1	14,994	0.01%
2023/01/09	44	35.08	4	35.14	35.10	40	15,067	0.27%
2023/01/06	0	0.00	1	35.20	35.20	-1	15,182	-0.01%
2023/01/05	11	35.47	2	36.03	35.05	9	15,367	0.06%
2023/01/04	7	36.05	10	36.20	36.40	-3	15,563	-0.02%
2023/01/03	10	36.65	3	36.10	36.40	7	15,843	0.04%
2022/12/30	13	37.25	18	37.05	37.15	-5	16,066	-0.03%
2022/12/29	3	36.22	8	36.16	36.25	-5	16,319	-0.03%
2022/12/28	6	36.83	0	0.00	36.45	6	16,375	0.04%
2022/12/27	16	37.02	101	37.02	36.75	-85	16,472	-0.52%	大賣/
2022/12/26	8	37.14	2	37.08	37.00	6	16,532	0.04%
2022/12/23	22	37.40	19	37.59	37.50	3	16,641	0.02%
2022/12/22	17	37.39	7	37.46	37.75	10	16,716	0.06%
2022/12/21	116	37.02	42	37.06	37.00	74	16,567	0.45%	大買/
2022/12/20	5	35.39	9	35.51	34.85	-4	16,376	-0.02%
2022/12/19	7	35.51	1	35.35	35.35	6	16,566	0.04%
2022/12/16	10	36.32	14	36.34	36.40	-4	16,796	-0.02%
2022/12/15	5	36.72	13	36.68	36.60	-8	16,699	-0.05%
2022/12/14	8	36.94	6	36.67	37.00	2	16,358	0.01%
2022/12/13	20	36.52	8	36.14	36.75	12	15,840	0.08%
2022/12/12	28	34.49	28	34.92	35.05	0	15,076	0.00%
2022/12/09	4	33.30	8	33.58	33.70	-4	14,541	-0.03%
2022/12/07	4	32.74	1	33.00	32.25	3	14,417	0.02%
2022/12/06	2	32.70	8	32.89	32.55	-6	14,313	-0.04%
2022/12/05	24	33.39	5	33.52	33.30	19	14,299	0.13%
2022/12/02	6	33.38	7	33.43	33.40	-1	14,205	-0.01%
2022/12/01	3	33.15	7	33.47	33.65	-4	14,143	-0.03%
2022/11/30	1	33.10	4	33.05	33.00	-3	13,923	-0.02%
2022/11/29	4	33.80	15	33.30	33.50	-11	13,734	-0.08%
2022/11/28	0	0.00	4	32.90	32.95	-4	13,468	-0.03%
2022/11/25	5	32.73	4	32.94	32.60	1	13,400	0.01%
2022/11/24	21	32.90	6	32.90	32.80	15	13,297	0.11%
2022/11/23	14	33.36	10	33.56	33.95	4	12,927	0.03%
2022/11/22	8	33.04	33	32.73	33.20	-25	12,413	-0.20%
2022/11/21	0	0.00	53	32.26	32.30	-53	12,123	-0.44%
2022/11/18	17	31.91	10	31.97	31.65	7	12,001	0.06%
2022/11/17	15	32.73	19	33.03	32.40	-4	11,939	-0.03%
2022/11/16	49	31.59	9	31.94	32.15	40	11,602	0.34%
2022/11/15	22	31.17	1.3	31.37	31.45	20.8	11,366	0.18%
2022/11/14	1	30.70	6.2	30.40	30.70	-5.2	11,283	-0.05%
2022/11/11	23	30.38	14	30.25	30.10	9	11,223	0.08%
2022/11/10	5	31.10	20	31.10	31.20	-15	11,019	-0.14%
2022/11/09	5	31.31	6	30.94	30.85	-1	11,063	-0.01%
2022/11/08	11	30.97	16	30.86	30.80	-5	10,999	-0.05%
2022/11/07	14	30.41	11	30.45	30.25	3	10,930	0.03%
2022/11/04	0	0.00	19	29.08	29.40	-19	10,871	-0.17%
2022/11/03	2	28.68	4	28.70	28.65	-2	10,994	-0.02%
2022/11/02	25	28.67	1	28.85	28.75	24	11,019	0.22%
2022/11/01	1	28.35	6	28.43	28.50	-5	11,004	-0.05%
2022/10/31	1	28.35	0	0.00	28.40	1	11,002	0.01%
2022/10/28	40	28.72	7	28.57	28.25	33	11,002	0.30%
2022/10/27	10	28.37	3	28.58	28.50	7	10,770	0.06%
2022/10/26	20	29.56	3	29.48	29.40	17	10,592	0.16%
2022/10/25	6	30.52	2	30.83	30.35	4	10,651	0.04%
2022/10/24	0	0.00	4	30.65	30.70	-4	10,724	-0.04%
2022/10/21	24	30.12	0	0.00	30.10	24	10,796	0.22%
2022/10/20	10	29.97	9	30.21	30.45	1	10,897	0.01%
2022/10/19	3	30.65	6	30.88	30.55	-3	10,811	-0.03%
2022/10/18	0	0.00	6	29.88	30.00	-6	10,940	-0.05%
2022/10/17	11	29.96	3	30.12	30.05	8	10,946	0.07%
2022/10/14	2.4	30.69	4.4	30.85	30.65	-2	11,000	-0.02%
2022/10/13	14	29.61	8	29.99	29.35	6	11,075	0.05%
2022/10/12	5	30.94	120	30.23	30.85	-115	11,317	-1.02%	大賣/鉅額交易
2022/10/11	113	31.88	8	31.72	31.75	105	11,401	0.92%	大買/鉅額交易
2022/10/07	15	31.00	51	31.39	31.75	-36	11,477	-0.31%
2022/10/06	40	30.91	38	30.82	31.10	2	11,338	0.02%
2022/10/05	7	30.07	17	30.26	29.90	-10	11,190	-0.09%
2022/10/04	9	29.87	25	29.94	29.85	-16	11,237	-0.14%
2022/10/03	4	28.84	2	29.18	29.20	2	11,103	0.02%
2022/09/30	11	28.45	7	29.25	29.55	4	11,018	0.04%
2022/09/29	3	28.35	5	28.93	28.90	-2	10,825	-0.02%
2022/09/28	7	27.81	1	27.55	27.40	6	10,628	0.06%
2022/09/27	10	28.57	1	28.80	29.00	9	10,423	0.09%
2022/09/26	15	29.82	3	29.73	29.25	12	10,195	0.12%
2022/09/23	93	30.24	102	30.11	30.10	-9	9,844	-0.09%	大賣/
2022/09/22	4	28.75	3	28.93	29.00	1	9,506	0.01%
2022/09/21	3	28.25	0	0.00	27.95	3	9,413	0.03%
2022/09/20	1	28.00	4	28.00	28.30	-3	9,448	-0.03%
2022/09/19	1	28.05	0	0.00	27.90	1	9,455	0.01%
2022/09/16	2	28.23	0	0.00	28.20	2	9,460	0.02%
2022/09/15	3	28.73	1	29.20	28.65	2	9,565	0.02%
2022/09/14	2	28.80	1	28.50	28.80	1	9,583	0.01%
2022/09/13	6	28.78	1	28.85	28.90	5	9,675	0.05%
2022/09/12	2	28.85	1	28.85	28.70	1	9,858	0.01%
2022/09/08	8	27.65	1	27.80	27.90	7	9,920	0.07%
2022/09/07	5	27.34	1	27.50	27.35	4	10,004	0.04%
2022/09/06	1	27.25	40	27.45	27.20	-39	10,074	-0.39%
2022/09/02	1	27.70	1.6	27.75	27.65	-0.6	10,261	-0.01%
2022/09/01	1	28.25	3	28.35	28.10	-2	10,247	-0.02%
2022/08/31	28	28.57	0	0.00	28.45	28	10,267	0.27%
2022/08/30	6.2	29.00	22.2	28.99	28.80	-16	10,187	-0.16%
2022/08/29	3	28.35	2	28.40	28.40	1	10,214	0.01%
2022/08/26	0	0.00	6	29.15	29.05	-6	10,215	-0.06%
2022/08/25	15	29.15	4	29.05	29.00	11	10,350	0.11%
2022/08/24	18	29.33	4	29.19	28.90	14	10,473	0.13%
2022/08/23	8	28.73	6	28.88	28.90	2	10,646	0.02%
2022/08/22	4	28.64	10	28.76	28.75	-6	10,736	-0.06%
2022/08/19	15.3	29.11	12	29.10	29.00	3.3	10,746	0.03%
2022/08/18	22	29.35	9	29.28	29.45	13	10,875	0.12%
2022/08/17	15.2	29.60	2	29.85	29.25	13.2	11,148	0.12%
2022/08/16	7	29.70	3.4	29.61	29.50	3.6	11,265	0.03%
2022/08/15	2	30.20	8	29.90	30.30	-6	11,496	-0.05%
2022/08/12	16	30.32	2.2	30.04	30.00	13.8	11,879	0.12%
2022/08/11	5	30.59	7	30.60	30.45	-2	11,930	-0.02%
2022/08/10	8	31.58	2	31.58	30.70	6	12,004	0.05%
2022/08/09	2	31.10	5	30.93	31.20	-3	12,123	-0.02%
2022/08/08	0	0.00	5	29.99	30.60	-5	12,304	-0.04%
2022/08/05	6	30.40	0	0.00	30.40	6	12,413	0.05%
2022/08/04	5	30.29	6	30.25	30.35	-1	12,725	-0.01%
2022/08/03	9	30.69	2	30.50	30.40	7	13,847	0.05%
2022/08/02	14	31.18	2	31.05	30.90	12	14,494	0.08%
2022/08/01	17	31.42	0	0.00	31.40	17	14,677	0.12%
2022/07/29	4	31.15	2	31.15	31.20	2	14,887	0.01%
2022/07/28	9	30.59	1	30.90	30.75	8	14,936	0.05%
2022/07/27	0	0.00	1	30.00	30.45	-1	15,013	-0.01%
2022/07/26	4	30.30	7	30.31	30.45	-3	15,266	-0.02%
2022/07/25	23	30.13	4	30.34	30.35	19	15,401	0.12%
2022/07/21	0	0.00	18	29.18	29.00	-18	16,482	-0.11%
2022/07/20	5	29.05	1	29.30	29.05	4	18,316	0.02%
2022/07/19	10	28.58	5	29.24	29.70	5	19,359	0.03%
2022/07/18	61	28.23	71	28.90	29.00	-10	19,944	-0.05%
2022/07/15	4	27.13	11	27.51	27.35	-7	19,673	-0.04%
2022/07/14	60	24.14	84	24.51	25.10	-24	19,617	-0.12%
2022/07/13	3	23.80	3	23.55	23.65	0	19,695	0.00%
2022/07/12	9	24.21	1	25.65	23.65	8	19,744	0.04%
2022/07/11	1	26.20	1	26.20	26.25	0	20,168	0.00%
2022/07/07	1	24.40	0	0.00	24.90	1	21,950	0.00%
2022/07/06	1	25.20	11	24.55	24.40	-10	22,120	-0.05%
2022/07/05	0	0.00	3	25.50	25.50	-3	22,443	-0.01%
2022/07/04	1	24.45	2	24.75	24.40	-1	22,581	0.00%
2022/07/01	0	0.00	5	25.05	24.25	-5	22,661	-0.02%
2022/06/30	3	25.20	0	0.00	25.10	3	22,627	0.01%
2022/06/29	0	0.00	27	25.72	25.65	-27	22,613	-0.12%
2022/06/28	2	25.50	5	25.68	25.80	-3	22,620	-0.01%
2022/06/27	0	0.00	1	26.30	26.30	-1	22,612	0.00%
2022/06/24	38	25.66	3	25.77	25.50	35	22,616	0.15%
2022/06/23	6	25.49	1	25.35	25.40	5	22,605	0.02%
2022/06/22	1	26.00	5	25.99	25.95	-4	22,519	-0.02%
2022/06/21	3	26.47	2	26.50	27.05	1	22,495	0.00%
2022/06/20	5	26.98	6	26.08	25.95	-1	22,427	0.00%
2022/06/17	7	28.14	2	28.33	27.90	5	22,282	0.02%
2022/06/16	1	29.20	5	29.25	29.00	-4	22,194	-0.02%
2022/06/15	2	28.88	5	29.04	28.65	-3	22,114	-0.01%
2022/06/14	9	28.13	43	28.40	28.45	-34	22,067	-0.15%
2022/06/13	0	0.00	20	29.60	29.10	-20	22,170	-0.09%
2022/06/10	5	30.05	2	30.20	30.20	3	22,205	0.01%
2022/06/09	0	0.00	5	30.15	29.95	-5	22,247	-0.02%
2022/06/07	25	29.60	6	29.77	29.80	19	22,362	0.08%
2022/06/06	0	0.00	40	28.90	29.25	-40	22,414	-0.18%
2022/06/02	18	29.11	5	29.10	28.80	13	22,769	0.06%
2022/06/01	0	0.00	12.2	29.70	29.55	-12.2	22,924	-0.05%
2022/05/31	15	29.46	11	29.44	29.40	4	22,897	0.02%
2022/05/30	0	0.00	1	31.30	30.70	-1	22,869	0.00%
2022/05/27	4	30.93	6	31.18	30.90	-2	23,008	-0.01%
2022/05/26	87	31.64	0	0.00	31.00	87	23,087	0.38%
2022/05/25	2	30.85	19	31.49	31.60	-17	22,981	-0.07%
2022/05/24	2	31.18	3	30.88	30.70	-1	22,716	0.00%
2022/05/23	1	30.30	29.1	30.86	30.90	-28.1	22,524	-0.12%
2022/05/20	33.1	30.44	9	30.46	30.25	24.1	22,346	0.11%
2022/05/19	2	29.35	6	30.50	30.60	-4	22,169	-0.02%
2022/05/18	2	30.08	7	30.15	30.20	-5	21,994	-0.02%
2022/05/17	2	30.28	0	0.00	29.80	2	21,825	0.01%
2022/05/16	4	29.46	2	29.30	30.05	2	21,497	0.01%
2022/05/13	31	29.06	30	29.06	29.00	1	21,295	0.00%
2022/05/12	9	30.10	12	29.38	28.55	-3	21,107	-0.01%
2022/05/11	54	31.11	12	30.74	30.60	42	20,729	0.20%
2022/05/10	19	30.85	39	30.77	31.10	-20	19,544	-0.10%
2022/05/09	11	29.65	3	29.30	29.00	8	18,800	0.04%
2022/05/06	12	29.63	22	29.83	29.70	-10	18,430	-0.05%
2022/05/05	8	29.11	2	29.10	29.00	6	17,966	0.03%
2022/05/04	8	28.68	10	27.97	28.70	-2	17,641	-0.01%
2022/05/03	9	27.37	0	0.00	28.00	9	17,390	0.05%
2022/04/29	12	28.91	19	29.30	28.90	-7	16,966	-0.04%
2022/04/28	23	29.06	1	28.50	28.50	22	16,719	0.13%
2022/04/27	19	29.82	26	30.41	28.80	-7	16,354	-0.04%
2022/04/26	28	32.93	80.3	32.53	31.55	-52.3	15,213	-0.34%
2022/04/25	280	32.60	268	33.02	33.35	12	13,191	0.09%	大買/大賣/
2022/04/22	58	29.71	48	31.38	32.35	10	11,844	0.08%
2022/04/21	3	29.48	7	29.51	29.45	-4	10,750	-0.04%
2022/04/20	17	29.83	10	29.71	29.80	7	10,526	0.07%
2022/04/19	10	29.81	27	29.86	30.10	-17	10,074	-0.17%
2022/04/18	20	29.14	303	28.29	29.00	-283	9,706	-2.92%	大賣/鉅額交易
2022/04/15	24	30.05	1	30.25	29.95	23	9,386	0.25%
2022/04/14	305	30.27	21.3	30.15	29.85	283.7	8,735	3.25%	大買/鉅額交易
2022/04/13	12	29.16	16	29.23	29.25	-4	7,484	-0.05%
2022/04/12	2	27.03	56	27.38	27.55	-54	6,739	-0.80%
2022/04/11	17	27.43	14	27.58	27.55	3	6,542	0.05%
2022/04/08	11	26.85	7	26.71	26.85	4	6,172	0.06%
2022/04/07	0	0.00	3	26.47	25.70	-3	5,975	-0.05%
2022/04/06	0	0.00	10	26.14	26.15	-10	5,855	-0.17%
2022/04/01	0	0.00	12	25.43	25.85	-12	5,801	-0.21%
2022/03/31	8	25.34	9	25.20	25.30	-1	5,778	-0.02%
2022/03/30	11	25.30	10	25.35	25.40	1	5,804	0.02%
2022/03/29	6	25.99	5	25.98	25.70	1	5,790	0.02%
2022/03/28	2	25.22	0	0.00	25.70	2	5,788	0.04%
2022/03/25	5	25.91	24	25.94	25.75	-19	5,846	-0.33%
2022/03/24	0	0.00	5	26.00	25.90	-5	5,884	-0.08%
2022/03/23	7	25.70	8	25.79	25.65	-1	5,862	-0.02%
2022/03/22	11	25.61	2	25.60	25.50	9	5,819	0.15%
2022/03/21	10	25.26	6	24.99	24.90	4	5,765	0.07%
2022/03/18	6	24.68	0	0.00	24.60	6	5,748	0.10%
2022/03/16	2.1	24.10	8	24.43	23.90	-6	5,747	-0.10%
2022/03/15	10	25.95	8	25.86	25.85	2	5,481	0.04%
2022/03/14	35	26.36	20	26.28	26.35	15	5,389	0.28%
2022/03/11	3	25.80	8	25.87	25.65	-5	5,295	-0.09%
2022/03/10	0	0.00	26	25.73	25.90	-26	5,206	-0.50%
2022/03/09	8	25.29	5	25.25	25.20	3	5,049	0.06%
2022/03/08	9.2	25.63	13	24.75	24.65	-3.8	4,932	-0.08%
2022/03/07	22	26.25	3	26.45	26.15	19	4,513	0.42%
2022/03/04	4	26.18	4	26.34	25.90	0	4,187	0.00%
2022/03/03	15	26.27	36	26.17	26.25	-21	4,069	-0.52%
2022/03/02	1	25.65	18	25.59	25.80	-17	3,846	-0.44%
2022/03/01	37	24.91	12	25.05	24.90	25	3,707	0.67%
2022/02/25	0	0.00	19	23.84	23.90	-19	3,634	-0.52%
2022/02/24	5	23.00	0	0.00	22.90	5	3,539	0.14%
2022/02/23	1	23.50	0	0.00	23.50	1	3,490	0.03%
2022/02/22	16	23.60	1	23.35	23.50	15	3,446	0.44%
2022/02/21	2	23.65	8	23.98	23.90	-6	3,271	-0.18%
2022/02/18	0	0.00	1	22.50	22.85	-1	3,001	-0.03%
2022/02/17	2	22.55	11	22.50	22.55	-9	2,991	-0.30%
2022/02/16	3	22.53	1	22.40	22.25	2	2,965	0.07%
2022/02/15	1	22.20	2	22.55	22.45	-1	3,039	-0.03%
2022/02/14	1	21.90	2	22.08	22.00	-1	3,116	-0.03%
2022/02/10	1	22.15	1	22.05	22.15	0	3,186	0.00%
2022/02/09	0	0.00	1	22.10	21.95	-1	3,311	-0.03%
2022/02/08	0	0.00	3	21.73	21.75	-3	3,323	-0.09%
2022/02/07	0	0.00	3	21.07	21.20	-3	3,329	-0.09%
2022/01/26	1	20.20	0	0.00	20.20	1	3,351	0.03%
2022/01/21	1	21.00	1	21.20	21.00	0	3,469	0.00%
2022/01/20	1	21.05	1	21.30	21.20	0	3,526	0.00%
2022/01/17	3	21.05	3	21.15	21.15	0	3,671	0.00%
2022/01/14	6	21.06	3	21.15	21.20	3	3,814	0.08%
2022/01/13	1	21.50	2	21.75	21.50	-1	3,886	-0.03%
2022/01/12	3	21.25	3	21.47	21.40	0	3,889	0.00%
2022/01/11	0	0.00	1	21.40	21.35	-1	3,872	-0.03%
2022/01/07	2	21.45	0	0.00	21.40	2	3,912	0.05%
2022/01/06	0	0.00	1	21.60	21.75	-1	3,962	-0.03%
2022/01/05	2	21.75	0	0.00	21.60	2	4,027	0.05%
2022/01/04	1	21.80	1	21.75	21.60	0	4,112	0.00%
2022/01/03	2	21.83	41	21.83	21.80	-39	4,182	-0.93%
2021/12/30	0	0.00	35	22.02	21.95	-35	4,229	-0.83%
2021/12/29	10	22.00	30	22.00	22.05	-20	4,267	-0.47%
2021/12/28	1	22.05	17	22.03	21.85	-16	4,369	-0.37%
2021/12/27	0	0.00	10	22.05	22.00	-10	4,474	-0.22%
2021/12/24	4	22.41	15	22.67	22.20	-11	4,537	-0.24%
2021/12/23	2	22.35	1	22.30	22.35	1	4,538	0.02%
2021/12/22	0	0.00	3	22.37	22.30	-3	4,557	-0.07%
2021/12/21	7	22.29	2	22.25	22.70	5	4,537	0.11%
2021/12/20	0	0.00	16	22.43	22.70	-16	4,481	-0.36%
2021/12/17	0	0.00	2	22.08	21.90	-2	4,445	-0.04%
2021/12/16	1	21.60	0	0.00	21.55	1	4,471	0.02%
2021/12/15	6	21.65	3	21.73	21.75	3	4,533	0.07%
2021/12/14	1	21.55	3	21.90	21.55	-2	4,585	-0.04%
2021/12/13	4	22.26	14	22.17	22.25	-10	4,612	-0.22%
2021/12/09	1	21.70	0	0.00	21.45	1	4,772	0.02%
2021/12/08	8	21.82	11	21.79	21.65	-3	5,027	-0.06%
2021/12/07	0.5	22.20	4	21.86	21.85	-3.5	5,313	-0.07%
2021/12/06	11	21.35	1	21.45	21.30	10	5,361	0.19%
2021/12/03	1	21.30	0	0.00	21.30	1	5,461	0.02%
2021/12/02	1	21.10	0	0.00	21.20	1	5,567	0.02%
2021/12/01	2	21.23	1	21.00	21.25	1	5,774	0.02%
2021/11/30	0	0.00	2	21.00	20.95	-2	5,981	-0.03%
2021/11/29	2	20.83	0	0.00	20.80	2	6,123	0.03%
2021/11/26	1	21.25	1	22.00	21.25	0	6,557	0.00%
2021/11/25	2	22.00	2	22.45	21.80	0	7,106	0.00%
2021/11/24	7	21.95	9	22.08	22.00	-2	7,076	-0.03%
2021/11/23	2	21.30	9	21.53	21.25	-7	7,061	-0.10%
2021/11/19	2	21.13	0	0.00	21.05	2	7,621	0.03%
2021/11/18	7	21.29	1	21.25	21.25	6	7,845	0.08%
2021/11/17	13	21.62	1	21.90	21.35	12	8,259	0.15%
2021/11/16	3	21.50	2	21.55	21.55	1	8,381	0.01%
2021/11/15	1	21.70	0	0.00	21.75	1	8,549	0.01%
2021/11/12	19	22.22	0	0.00	22.15	19	8,930	0.21%
2021/11/11	2	21.90	2	22.55	22.25	0	9,405	0.00%
2021/11/10	1	21.65	1	21.90	21.60	0	9,815	0.00%
2021/11/09	3	21.87	1	22.20	22.00	2	10,616	0.02%
2021/11/08	2	22.15	4	22.01	22.15	-2	11,587	-0.02%
2021/11/05	2	21.28	2	21.20	21.20	0	12,062	0.00%
2021/11/04	0	0.00	3	21.37	21.20	-3	12,380	-0.02%
2021/11/03	1	21.20	6	21.50	21.60	-5	13,125	-0.04%
2021/11/02	2	21.10	3	21.47	21.15	-1	13,351	-0.01%
2021/11/01	1	21.30	0	0.00	21.00	1	13,595	0.01%
2021/10/29	2	21.15	5	21.05	21.20	-3	14,022	-0.02%
2021/10/28	2	20.95	2	21.50	21.50	0	14,531	0.00%
2021/10/27	2	21.28	4	21.25	21.30	-2	15,244	-0.01%
2021/10/26	0	0.00	1	21.75	21.75	-1	16,418	-0.01%
2021/10/25	25	21.94	23	21.85	21.85	2	17,751	0.01%
2021/10/22	34	22.26	26	21.90	21.90	8	18,103	0.04%
2021/10/21	15	23.13	22	23.41	23.45	-7	18,215	-0.04%
2021/10/20	16	23.07	15	22.65	22.70	1	18,481	0.01%
2021/10/19	3	22.90	1	23.00	22.95	2	18,800	0.01%
2021/10/18	1	22.70	2	22.95	22.95	-1	19,119	-0.01%
2021/10/15	0	0.00	1	22.70	22.75	-1	19,965	-0.01%
2021/10/14	2	22.10	1	22.10	22.25	1	20,620	0.00%
2021/10/13	54	22.26	11	22.23	22.10	43	21,328	0.20%
2021/10/12	1	22.85	0	0.00	22.60	1	21,530	0.00%
2021/10/08	50	23.39	0	0.00	22.95	50	21,625	0.23%
2021/10/07	0	0.00	1	23.70	23.65	-1	21,690	0.00%
2021/10/06	1	23.45	1	24.00	23.30	0	21,890	0.00%
2021/10/05	5	22.65	6	22.88	23.75	-1	22,108	0.00%
2021/10/04	2	23.35	1	22.70	22.65	1	22,144	0.00%
2021/10/01	3	24.38	2	24.90	24.05	1	22,269	0.00%
2021/09/30	1	24.80	2	24.93	25.05	-1	22,435	0.00%
2021/09/29	4	24.29	4	24.48	24.20	0	22,590	0.00%
2021/09/28	0	0.00	6	24.70	24.50	-6	22,980	-0.03%
2021/09/27	3	24.95	2	25.10	25.00	1	23,587	0.00%
2021/09/24	4	24.99	3	25.35	24.75	1	25,173	0.00%
2021/09/23	11	24.92	5	25.36	24.85	6	27,414	0.02%
2021/09/22	3	24.50	5	24.98	24.95	-2	28,563	-0.01%
2021/09/17	2	25.95	0	0.00	25.50	2	29,013	0.01%
2021/09/16	1	26.30	0	0.00	26.00	1	29,021	0.00%
2021/09/15	0	0.00	1	26.00	26.35	-1	28,960	0.00%
2021/09/14	5	26.11	2	26.35	26.10	3	28,920	0.01%
2021/09/13	7	26.37	6.4	26.74	26.95	0.6	28,902	0.00%
2021/09/10	5.4	26.43	3	26.30	26.05	2.4	28,697	0.01%
2021/09/09	0	25.40	4	25.36	25.70	-4	28,390	-0.01%
2021/09/08	4	24.99	2	25.43	24.75	2	28,335	0.01%
2021/09/07	1	25.45	6	25.62	25.40	-5	28,251	-0.02%
2021/09/06	13	25.65	2	26.43	25.60	11	28,141	0.04%
2021/09/03	10	26.82	5	27.12	26.35	5	27,935	0.02%
2021/09/02	6	26.64	2	26.80	26.65	4	27,745	0.01%
2021/09/01	15	27.07	7	27.29	27.00	8	27,620	0.03%
2021/08/31	8	26.89	10	26.86	27.20	-2	27,184	-0.01%
2021/08/30	7	26.11	1	26.10	26.00	6	26,686	0.02%
2021/08/27	5	25.71	2	25.80	26.00	3	26,770	0.01%
2021/08/26	13.4	26.33	13	26.67	25.60	0.4	27,415	0.00%
2021/08/25	19	25.29	3	25.58	25.35	16	27,090	0.06%
2021/08/24	6	25.52	6	25.51	25.65	0	27,011	0.00%
2021/08/23	11	25.87	22	25.68	25.85	-11	26,875	-0.04%
2021/08/20	4	24.23	4	24.50	24.60	0	26,510	0.00%
2021/08/19	14	24.85	4	25.20	24.20	10	26,365	0.04%
2021/08/18	8	24.96	10	24.03	25.60	-2	26,158	-0.01%
2021/08/17	21	25.09	15	25.34	23.90	6	25,777	0.02%
2021/08/16	25	26.92	12	27.23	26.40	13	25,231	0.05%
2021/08/13	61	28.59	46	28.00	27.55	15	24,737	0.06%
2021/08/12	16	29.12	52.1	28.82	29.75	-36.1	23,927	-0.15%
2021/08/11	20	27.64	13.1	28.17	27.85	6.9	22,963	0.03%
2021/08/10	12	27.60	309	27.36	27.30	-297	22,367	-1.33%	大賣/鉅額交易
2021/08/09	321	27.96	7.3	28.53	27.95	313.7	22,110	1.42%	大買/鉅額交易
2021/08/06	2	27.15	8	27.13	26.95	-6	21,412	-0.03%
2021/08/05	9	26.64	10	26.67	26.65	-1	21,222	0.00%
2021/08/04	18	27.91	19	27.79	27.40	-1	21,141	0.00%
2021/08/03	17	28.43	9	28.78	28.85	8	21,239	0.04%
2021/08/02	11	28.35	32	28.49	29.30	-21	20,948	-0.10%
2021/07/30	60.1	27.86	9	28.51	27.20	51.1	20,265	0.25%
2021/07/29	14	27.03	55	27.34	27.95	-41	19,168	-0.21%
2021/07/28	6	25.89	4	26.45	25.75	2	17,963	0.01%
2021/07/27	3	25.80	2	26.45	25.60	1	17,718	0.01%
2021/07/26	30	26.24	44	26.63	26.90	-14	17,744	-0.08%
2021/07/23	20	26.75	29	26.56	26.70	-9	17,549	-0.05%
2021/07/22	7	25.88	7	26.10	25.00	0	17,272	0.00%
2021/07/21	52	27.55	38.2	27.35	26.50	13.8	17,026	0.08%
2021/07/20	144	26.66	205	26.45	26.75	-61	16,240	-0.38%	大買/大賣/
2021/07/19	10	26.33	39	26.59	27.10	-29	15,653	-0.19%
2021/07/16	16	25.00	2	25.25	25.10	14	15,298	0.09%
2021/07/15	8	24.54	16	24.56	24.85	-8	15,227	-0.05%
2021/07/14	3	23.00	3	23.57	23.90	0	15,419	0.00%
2021/07/13	12	24.38	3	23.90	23.50	9	16,149	0.06%
2021/07/12	6	25.18	5	25.44	25.05	1	16,669	0.01%
2021/07/09	31	25.06	1	24.85	24.65	30	17,158	0.17%
2021/07/08	7	24.81	2	25.28	24.95	5	17,332	0.03%
2021/07/07	4	24.73	0	0.00	24.30	4	17,117	0.02%
2021/07/06	2	26.20	3	25.82	25.60	-1	16,927	-0.01%
2021/07/05	41	26.38	13	26.74	26.35	28	16,765	0.17%
2021/07/02	25	26.03	19	26.41	25.65	6	16,464	0.04%
2021/07/01	77	27.79	36	27.25	26.80	41	15,961	0.26%
2021/06/30	58	27.07	103.9	27.28	27.50	-45.9	14,329	-0.32%	大賣/
2021/06/29	68	23.81	129	24.27	25.15	-61	12,019	-0.51%	大賣/
2021/06/28	8	22.21	38	22.71	22.90	-30	10,786	-0.28%
2021/06/25	5	20.97	4	21.25	20.85	1	10,250	0.01%
2021/06/24	0	0.00	1	21.00	20.65	-1	10,167	-0.01%
2021/06/23	8	20.54	0	0.00	20.45	8	10,125	0.08%
2021/06/22	7	21.26	5	21.08	20.80	2	10,050	0.02%
2021/06/21	0	0.00	4	20.06	20.10	-4	9,892	-0.04%
2021/06/18	3	20.37	1	20.50	20.25	2	9,820	0.02%
2021/06/17	0	0.00	7	20.69	20.45	-7	9,781	-0.07%
2021/06/15	0	0.00	5	20.78	20.85	-5	9,714	-0.05%
2021/06/11	4	20.65	2	20.65	20.40	2	9,696	0.02%
2021/06/10	3	19.98	2	20.45	20.40	1	9,670	0.01%
2021/06/09	1	20.70	1	20.85	20.35	0	9,630	0.00%
2021/06/08	0	0.00	2	20.80	21.00	-2	9,596	-0.02%
2021/06/07	27	20.86	4	21.19	20.80	23	9,580	0.24%
2021/06/04	8	21.93	10.4	22.08	21.70	-2.4	9,486	-0.03%
2021/06/03	31.2	22.58	40	22.78	22.45	-8.8	9,303	-0.09%
2021/06/02	1	20.90	53	20.50	21.70	-52	8,530	-0.61%
2021/06/01	0	0.00	7	20.07	20.10	-7	8,419	-0.08%
2021/05/31	6	20.54	1	20.60	20.00	5	8,437	0.06%
2021/05/28	11	19.83	1	19.80	19.40	10	8,325	0.12%
2021/05/27	0	0.00	2	18.90	18.65	-2	8,249	-0.02%
2021/05/26	1	18.40	1	18.60	18.65	0	8,291	0.00%
2021/05/25	2	18.98	0	0.00	18.40	2	8,292	0.02%
2021/05/24	22	19.28	0	0.00	18.95	22	8,373	0.26%
2021/05/21	0	0.00	1	18.95	19.15	-1	8,372	-0.01%
2021/05/20	1	18.10	1	18.50	18.05	0	8,310	0.00%
2021/05/14	4	18.84	5	18.10	17.55	-1	8,010	-0.01%
2021/05/13	1	18.90	1	19.00	18.55	0	7,916	0.00%
2021/05/12	43	19.63	2	20.65	19.60	41	7,828	0.52%
2021/05/11	10	21.95	24	22.74	21.70	-14	7,594	-0.18%
2021/05/10	14	22.12	23	22.18	22.15	-9	7,003	-0.13%
2021/05/07	3	20.38	11	20.94	21.20	-8	6,735	-0.12%
2021/05/06	11	21.03	1	21.50	20.35	10	6,625	0.15%
2021/05/05	3	20.60	4	20.43	20.40	-1	6,476	-0.02%
2021/05/04	5	20.40	0	0.00	19.55	5	6,276	0.08%
2021/05/03	7	21.67	20	22.11	21.65	-13	6,096	-0.21%
2021/04/29	15	21.00	6	21.38	21.20	9	5,810	0.15%
2021/04/27	18	20.78	12	20.80	21.00	6	5,570	0.11%
2021/04/26	0	0.00	27	21.03	21.20	-27	5,472	-0.49%
2021/04/23	1	21.10	0	0.00	20.80	1	5,375	0.02%
2021/04/22	53	21.79	11	21.41	20.55	42	5,281	0.80%
2021/04/21	25	22.09	4	21.78	21.70	21	4,844	0.43%
2021/04/20	35	22.11	31	22.26	22.10	4	4,649	0.09%
2021/04/19	72	22.75	29	22.43	23.65	43	4,266	1.01%
2021/04/16	60	21.59	19	21.86	21.50	41	3,385	1.21%
2021/04/15	30	20.54	26.2	20.34	20.95	3.8	2,604	0.15%
2021/04/14	2	19.75	20	18.75	19.75	-18	1,850	-0.97%
2021/04/13	2	18.30	0	0.00	18.20	2	1,537	0.13%
2021/04/12	0	0.00	14	18.29	18.25	-14	1,510	-0.93%
2021/04/09	5	18.56	11	18.27	18.05	-6	1,450	-0.41%
2021/04/08	21	18.16	0	0.00	18.35	21	1,395	1.50%
2021/04/07	0	0.00	2	17.80	17.80	-2	1,262	-0.16%
2021/04/06	1	17.30	0	0.00	17.30	1	1,130	0.09%
2021/03/30	0	0.00	60	17.00	17.00	-60	1,141	-5.26%
2021/03/23	0	0.00	5	16.90	16.95	-5	1,338	-0.37%
2021/03/18	1	16.90	0	0.00	16.90	1	1,456	0.07%
2021/03/11	0	0.00	2	17.15	17.30	-2	1,609	-0.12%
2021/03/05	8	17.35	0	0.00	17.20	8	1,552	0.52%
2021/02/26	62	17.27	1	17.20	17.15	61	1,385	4.40%
2021/02/24	11	17.55	4	17.50	17.25	7	1,305	0.54%
2021/02/23	0	0.00	6	16.88	16.95	-6	1,172	-0.51%
2021/02/05	0	0.00	0.1	15.60	15.60	-0.1	1,144	-0.01%
2021/02/02	5	15.50	1	15.45	15.55	4	1,149	0.35%
2021/01/27	1	15.30	0	0.00	15.25	1	1,141	0.09%
2021/01/14	5	16.15	0	0.00	16.10	5	1,089	0.46%
2021/01/12	0	0.00	3	16.30	16.10	-3	1,075	-0.28%
2021/01/11	1	16.45	15	16.45	16.45	-14	1,062	-1.32%
2021/01/04	0	0.00	13	17.26	17.25	-13	987	-1.32%
2020/12/30	10	17.69	1	17.60	17.50	9	966	0.93%
2020/12/29	2	17.15	2	17.35	17.20	0	937	0.00%
2020/12/23	2	17.00	2	17.15	17.10	0	871	0.00%
2020/12/22	0	0.00	1	18.50	17.00	-1	856	-0.12%
2020/12/21	23	17.68	3	17.77	18.25	20	784	2.55%
2020/12/16	3	17.35	3	17.53	17.50	0	652	0.00%
2020/12/15	8	17.49	2	17.95	17.45	6	637	0.94%
2020/12/14	4	17.66	5	17.46	17.50	-1	590	-0.17%
2020/12/11	3	17.10	6	16.89	16.75	-3	519	-0.58%
2020/12/10	8	17.15	2	17.20	17.20	6	489	1.22%
2020/11/26	0	0.00	1	16.25	16.25	-1	362	-0.28%
2020/11/11	1	15.45	1	15.40	15.45	0	355	0.00%
2020/11/10	5	15.45	0	0.00	15.50	5	348	1.44%
2020/10/29	1	15.40	0	0.00	15.45	1	347	0.29%
2020/10/12	0	0.00	5	15.70	15.65	-5	343	-1.45%
2020/09/22	1	15.95	0	0.00	15.90	1	374	0.27%
2020/09/14	0	0.00	1	16.30	16.35	-1	422	-0.24%
2020/09/11	0.1	16.55	0	0.00	16.30	0.1	425	0.02%
2020/09/04	0.2	16.40	0	0.00	16.10	0.2	374	0.06%
2020/08/26	1	15.85	3	15.92	15.85	-2	369	-0.54%
2020/08/19	0	0.00	20	15.75	15.75	-20	365	-5.47%
2020/08/18	0	0.00	2	15.80	15.80	-2	365	-0.55%
2020/08/13	2	15.35	0	0.00	15.40	2	372	0.54%
2020/08/12	15	15.35	0	0.00	15.40	15	380	3.94%
2020/08/11	3	15.35	0	0.00	15.40	3	385	0.78%
2020/08/06	5	15.46	0	0.00	15.40	5	400	1.25%
2020/08/05	3	15.25	0	0.00	15.30	3	406	0.74%
2020/08/04	2	15.30	0	0.00	15.30	2	407	0.49%
2020/07/24	5	15.55	0	0.00	15.55	5	446	1.12%
2020/06/24	0	0.00	5	15.90	15.90	-5	470	-1.06%
2020/06/22	5	15.95	0	0.00	16.05	5	475	1.05%
2020/06/10	5	16.80	0	0.00	16.75	5	566	0.88%
2020/06/03	0.2	16.45	0	0.00	16.45	0.2	637	0.03%
2020/05/27	2	16.15	0	0.00	16.20	2	645	0.31%
2020/04/17	0	0.00	2	15.60	15.60	-2	653	-0.31%
2020/04/01	0	0.00	1	15.05	15.10	-1	643	-0.16%
2020/03/20	0	0.00	1	14.20	14.15	-1	605	-0.17%
2020/03/13	1	14.45	1	14.40	14.95	0	518	0.00%
2020/03/10	1	16.20	0	0.00	16.50	1	459	0.22%
2020/03/06	2	16.75	0	0.00	16.75	2	438	0.46%
2020/01/15	0	0.00	2	18.60	18.50	-2	510	-0.39%
2019/12/26	0.8	18.50	0	0.00	18.65	0.8	646	0.12%
2019/12/20	1	18.70	0	0.00	18.55	1	684	0.15%
2019/12/13	0	0.00	2	18.35	18.30	-2	707	-0.28%
2019/11/27	10	18.30	0	0.00	18.25	10	1,076	0.93%
2019/11/12	20.2	18.70	0	0.00	18.75	20.2	1,529	1.32%
2019/11/11	5	18.80	0	0.00	18.75	5	1,540	0.32%
2019/11/07	10	19.00	0	0.00	19.00	10	1,530	0.65%
2019/11/05	2	19.25	0	0.00	19.40	2	1,521	0.13%
2019/10/24	10	19.10	0	0.00	19.10	10	1,584	0.63%
2019/09/27	4	20.20	2	20.30	20.15	2	1,518	0.13%
2019/09/25	5	20.20	0	0.00	20.15	5	1,535	0.33%
2019/09/19	10	20.30	0	0.00	20.35	10	1,522	0.66%
2019/09/18	5	20.45	0	0.00	20.30	5	1,534	0.33%
2019/09/16	17	20.49	4.8	20.29	20.35	12.2	1,548	0.79%
2019/09/12	5	20.65	0	0.00	20.60	5	1,531	0.33%
2019/09/11	2	20.75	0	0.00	20.75	2	1,527	0.13%
2019/09/05	3	20.70	0.2	20.70	20.70	2.8	1,492	0.19%
2019/09/02	10	20.95	0.3	21.10	21.15	9.7	1,435	0.67%
2019/08/30	0	0.00	14	20.65	20.45	-14	1,321	-1.06%
2019/08/23	0	0.00	1	20.15	20.25	-1	1,249	-0.08%
2019/08/22	0	0.00	1	20.30	20.35	-1	1,241	-0.08%
2019/08/20	4	20.20	13	20.30	20.15	-9	1,160	-0.78%
2019/08/19	27	21.09	2	20.98	20.60	25	1,109	2.25%
2019/08/15	0	0.00	1	19.30	19.20	-1	829	-0.12%
2019/08/13	2	19.15	0	0.00	19.25	2	819	0.24%
2019/08/12	1	19.20	0	0.00	19.25	1	828	0.12%
2019/08/08	15	19.12	0	0.00	19.15	15	848	1.77%
2019/08/05	0	0.00	1	19.55	19.65	-1	839	-0.12%
2019/07/24	10	19.50	11	19.65	19.70	-1	816	-0.12%
2019/07/23	0	0.00	20	19.35	19.35	-20	825	-2.42%
2019/07/19	3	19.20	70	19.24	19.20	-67	875	-7.65%
2019/07/18	0	0.00	30	19.30	19.25	-30	887	-3.38%
2019/07/17	0	0.00	60	19.28	19.25	-60	886	-6.76%
2019/07/16	20	19.25	0	0.00	19.25	20	890	2.25%
2019/07/10	0	0.00	20	19.35	19.30	-20	964	-2.07%
2019/07/08	0	0.00	20	19.40	19.25	-20	1,016	-1.97%
2019/07/04	10	19.05	0	0.00	19.05	10	1,051	0.95%
2019/07/03	10	19.09	3	19.15	19.05	7	1,075	0.65%
2019/07/02	30	19.28	0	0.00	19.20	30	1,079	2.78%
2019/07/01	150	19.37	0	0.00	19.35	150	1,093	13.72%	大買/鉅額交易
2019/06/21	0	0.00	1	19.50	19.50	-1	1,500	-0.07%
2019/06/18	1	19.15	0	0.00	19.15	1	1,590	0.06%
2019/06/12	0	0.00	1	19.70	19.75	-1	2,097	-0.05%
2019/06/11	2	19.63	0	0.00	19.60	2	2,138	0.09%
2019/06/10	0	0.00	1	20.05	19.85	-1	2,191	-0.05%
2019/06/06	1	19.55	0	0.00	19.70	1	2,349	0.04%
2019/06/05	2	20.00	0	0.00	20.05	2	2,389	0.08%
2019/05/31	0	0.00	3	19.45	19.50	-3	2,858	-0.10%
2019/05/30	1	19.40	2	19.45	19.40	-1	2,936	-0.03%
2019/05/29	3	19.25	0	0.00	19.30	3	2,935	0.10%
2019/05/16	0	0.00	1	20.00	19.90	-1	2,948	-0.03%
2019/05/10	3	18.95	11	19.30	19.10	-8	2,913	-0.27%
2019/05/09	10	19.32	0	0.00	19.15	10	2,908	0.34%
2019/05/08	2	19.30	0	0.00	19.35	2	2,908	0.07%
2019/05/07	0	0.00	2	19.60	19.65	-2	2,896	-0.07%
2019/05/06	5	19.62	0	0.00	19.55	5	2,896	0.17%
2019/05/02	10	19.70	0	0.00	19.80	10	2,898	0.34%
2019/04/29	0	0.00	1	19.50	19.50	-1	2,904	-0.03%
2019/04/23	0	0.00	2	20.45	20.50	-2	2,818	-0.07%
2019/04/18	5	20.41	0	0.00	20.35	5	2,817	0.18%
2019/04/17	1	20.55	0	0.00	20.70	1	2,808	0.04%
2019/04/16	1	21.20	0	0.00	20.75	1	2,825	0.04%
2019/04/11	0	0.00	10	20.90	20.75	-10	2,887	-0.35%
2019/04/09	2	20.85	2	21.00	20.85	0	2,846	0.00%
2019/04/02	11	20.48	0	0.00	20.50	11	2,759	0.40%
2019/04/01	0	0.00	16	21.29	20.75	-16	2,712	-0.59%
2019/03/29	0	0.00	99	20.52	21.20	-99	2,659	-3.72%
2019/03/28	85	20.11	12	20.05	20.10	73	2,573	2.84%
2019/03/27	9	21.17	5	22.20	21.15	4	2,446	0.16%
2019/03/26	6	23.02	8	22.91	22.50	-2	2,317	-0.09%
2019/03/25	1	22.30	21	22.43	22.80	-20	2,284	-0.88%
2019/03/22	21	23.24	20	23.35	22.80	1	2,255	0.04%
2019/03/21	0	0.00	0.1	23.25	23.40	-0.1	2,207	0.00%
2019/03/20	2	23.35	3	23.38	23.45	-1	2,170	-0.05%
2019/03/19	114	23.80	61	23.83	23.45	53	2,111	2.51%	大買/
2019/03/18	3	22.73	2	22.68	22.70	1	1,795	0.06%
2019/03/15	0	0.00	1	22.20	22.15	-1	1,686	-0.06%
2019/03/13	0	0.00	7	21.96	21.95	-7	1,587	-0.44%
2019/03/12	9	22.09	2	21.95	21.90	7	1,521	0.46%
2019/03/11	0	0.00	1	21.00	21.30	-1	1,334	-0.07%
2019/03/07	19	21.74	16.3	21.31	20.80	2.7	1,461	0.19%
2019/03/06	3	20.73	58.4	20.63	21.20	-55.4	1,310	-4.22%
2019/03/05	1	19.80	94.3	19.94	19.90	-93.3	1,025	-9.10%
2019/02/27	10	18.85	0	0.00	18.85	10	963	1.04%
2019/02/26	50	19.04	0	0.00	19.05	50	966	5.17%
2019/02/25	82	19.10	0	0.00	19.30	82	959	8.55%
2019/02/22	0	0.00	3	19.05	18.95	-3	948	-0.32%
2019/02/20	0	0.00	1	18.95	18.95	-1	934	-0.11%
2019/02/19	0	0.00	5	19.00	19.00	-5	933	-0.54%
2019/02/15	1	18.70	0	0.00	18.65	1	928	0.11%
2019/02/14	1	18.90	0	0.00	18.85	1	922	0.11%
2019/02/11	0	0.00	1	19.00	18.90	-1	901	-0.11%
2019/01/28	1	18.00	0	0.00	18.05	1	861	0.12%
2019/01/23	0	0.00	6	18.05	17.90	-6	854	-0.70%
2019/01/10	6	19.20	0.1	19.10	19.20	5.9	785	0.75%
2019/01/08	5	19.25	10	19.20	19.20	-5	753	-0.66%
2019/01/07	1	19.10	7	18.94	19.00	-6	720	-0.83%
2019/01/04	4	18.01	7	17.70	17.75	-3	663	-0.45%
2018/12/11	3	16.70	0	0.00	16.70	3	619	0.48%
2018/12/10	0	0.00	1	16.80	16.80	-1	620	-0.16%
2018/11/20	1	16.60	0	0.00	16.70	1	298	0.33%
2018/11/01	0	0.00	1	16.60	16.65	-1	352	-0.28%
2018/10/31	1	16.50	0	0.00	16.70	1	356	0.28%
2018/10/04	5	17.65	0	0.00	17.65	5	378	1.32%
2018/09/14	0	0.00	3	17.80	17.70	-3	484	-0.62%
2018/09/07	3	17.90	0	0.00	17.85	3	536	0.56%
2018/08/24	0	0.00	3	18.10	18.10	-3	678	-0.44%
2018/08/23	0	0.00	6	18.10	18.20	-6	713	-0.84%
2018/08/10	4	17.55	0	0.00	17.60	4	730	0.55%
2018/08/08	0	0.00	1	17.65	17.65	-1	735	-0.14%
2018/08/01	0	0.00	1	17.35	17.30	-1	754	-0.13%
2018/07/31	0.6	17.30	0	0.00	17.30	0.6	764	0.08%
2018/07/20	1	17.35	0	0.00	17.30	1	758	0.13%
2018/06/29	5	18.95	0	0.00	18.95	5	755	0.66%
2018/06/26	0	0.00	1	19.00	19.05	-1	832	-0.12%
2018/06/25	10	19.00	0	0.00	19.05	10	817	1.22%
2018/06/20	10	19.00	0	0.00	19.10	10	799	1.25%
2018/06/13	0	0.00	2	19.05	19.15	-2	799	-0.25%
2018/06/07	2	19.05	0	0.00	19.10	2	756	0.26%
2018/05/23	3	19.05	0	0.00	19.10	3	638	0.47%
2018/05/11	0	0.00	3	19.15	19.10	-3	677	-0.44%
2018/04/26	0	0.00	1	19.05	19.10	-1	773	-0.13%
2018/04/25	1	19.15	0	0.00	19.15	1	758	0.13%
2018/04/24	0	0.00	3	19.40	19.25	-3	761	-0.39%
2018/04/17	3	19.73	0	0.00	19.65	3	804	0.37%
2018/04/16	1	19.80	15	19.80	19.80	-14	812	-1.72%
2018/04/13	8	19.96	0	0.00	19.85	8	815	0.98%
2018/04/11	1	20.10	0	0.00	20.10	1	833	0.12%
2018/04/09	0	0.00	1	20.50	20.35	-1	862	-0.12%
2018/03/31	0	0.00	20	20.85	20.75	-20	876	-2.28%
2018/03/30	5	21.20	9.5	20.59	20.80	-4.5	874	-0.51%
2018/03/27	5	19.85	0	0.00	19.90	5	858	0.58%
2018/03/23	0	0.00	10	19.80	19.85	-10	941	-1.06%
2018/03/22	0	0.00	6	20.00	20.05	-6	961	-0.62%
2018/03/21	0	0.00	1	20.15	20.05	-1	973	-0.10%
2018/03/19	0	0.00	2.2	19.80	19.80	-2.2	1,049	-0.21%
2018/03/16	3	19.85	1	19.85	19.90	2	1,116	0.18%
2018/03/08	1	19.70	0	0.00	19.75	1	1,168	0.09%
2018/03/06	0	0.00	15	19.75	19.75	-15	1,164	-1.29%
2018/03/01	0	0.00	1	20.20	20.10	-1	1,165	-0.09%
2018/02/27	10	20.30	0	0.00	20.20	10	1,174	0.85%
2018/02/21	21	19.95	1	20.10	20.10	20	1,180	1.69%
2018/02/12	0	0.00	10	19.75	19.80	-10	1,173	-0.85%
2018/02/06	0	0.00	1	20.15	20.00	-1	1,187	-0.08%
2018/02/05	0	0.00	2	20.63	20.65	-2	1,164	-0.17%
2018/02/01	1	20.25	0	0.00	20.25	1	1,158	0.09%
2018/01/31	1	20.20	0	0.00	20.25	1	1,159	0.09%
2018/01/24	2	20.30	0	0.00	20.35	2	1,185	0.17%
2018/01/22	2	20.25	0	0.00	20.45	2	1,176	0.17%
2018/01/12	0	0.00	2	20.70	20.70	-2	1,151	-0.17%
2018/01/10	0	0.00	20	20.30	20.35	-20	1,134	-1.76%
2018/01/09	0	0.00	1	20.15	20.25	-1	1,124	-0.09%
2018/01/08	0	0.00	2	20.28	20.20	-2	1,133	-0.18%
2018/01/05	5	20.20	0	0.00	20.15	5	1,120	0.45%
2018/01/04	1	20.00	0	0.00	20.10	1	1,116	0.09%
2018/01/03	2	20.30	0	0.00	20.25	2	1,119	0.18%
2018/01/02	2	19.93	0	0.00	19.95	2	1,101	0.18%