榮剛 (5009)-第一金-安和券商分點個股進出

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
47.80
漲跌
▲0.25
漲幅
+0.53%
成交量
1,884張
產業
上櫃鋼鐵類股
526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

榮剛 (5009)籌碼相關－第一金-安和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-安和券商分點個股進出
第一金-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/04	0	0.00	2	48.15	48.00	-2	2,487	-0.08%
2024/12/03	1	47.70	0	0.00	48.05	1	2,515	0.04%
2024/11/27	0	0.00	1	47.95	47.95	-1	2,544	-0.04%
2024/11/26	1	48.85	0	0.00	48.95	1	2,527	0.04%
2024/11/22	0	0.00	1	49.00	48.90	-1	2,523	-0.04%
2024/11/20	2	48.45	0.1	48.55	48.40	1.9	2,510	0.08%
2024/11/13	0.1	49.40	0	0.00	49.50	0.1	2,435	0.00%
2024/11/12	2	49.78	1	49.60	49.75	1	2,401	0.04%
2024/11/11	4	49.40	1.1	49.04	49.45	3	2,254	0.13%
2024/11/05	0	0.00	1	47.65	47.50	-1	2,082	-0.05%
2024/11/04	1.1	47.23	3	47.13	46.80	-2	2,140	-0.09%
2024/11/01	4	47.05	1	47.00	47.50	3	2,296	0.13%
2024/10/25	0	0.00	5	46.05	45.85	-5	2,405	-0.21%
2024/10/23	0	0.00	2	46.30	46.40	-2	2,518	-0.08%
2024/10/22	0	0.00	3	46.00	45.95	-3	2,522	-0.12%
2024/10/15	1	45.50	0	0.00	45.40	1	2,808	0.04%
2024/10/11	1	46.00	0.2	46.10	45.80	0.8	2,809	0.03%
2024/10/07	0.2	48.00	2	47.78	48.15	-1.8	2,929	-0.06%
2024/10/04	1	48.25	0	0.00	47.95	1	2,957	0.03%
2024/10/01	1	48.00	1	47.80	48.00	0	2,963	0.00%
2024/09/30	1	48.20	0	0.00	48.30	1	2,992	0.03%
2024/09/27	1	47.80	0	0.00	48.05	1	3,116	0.03%
2024/09/26	1	47.65	0	0.00	47.30	1	3,134	0.03%
2024/09/25	2	47.65	0	0.00	47.95	2	3,362	0.06%
2024/09/24	0	0.00	1	47.25	47.55	-1	3,425	-0.03%
2024/09/23	2	46.80	0	0.00	46.80	2	3,545	0.06%
2024/09/20	0	0.00	2	46.75	46.30	-2	3,767	-0.05%
2024/09/09	0	0.00	2	45.70	45.90	-2	4,356	-0.05%
2024/09/05	2	46.10	0	0.00	45.60	2	4,399	0.05%
2024/08/21	5	48.15	0	0.00	47.85	5	5,055	0.10%
2024/08/05	2	43.50	2	45.33	45.50	0	7,080	0.00%
2024/08/02	1	48.59	0	0.00	47.55	1	7,027	0.01%
2024/08/01	0	0.00	4	47.45	49.50	-4	7,251	-0.06%
2024/07/31	0.1	47.28	0	0.00	47.05	0.1	7,407	0.00%
2024/07/30	0	46.10	0	0.00	47.90	0	7,736	0.00%
2024/07/18	4	49.50	0	0.00	49.75	4	9,543	0.04%
2024/07/17	3	49.05	0	0.00	48.60	3	9,589	0.03%
2024/07/16	0	0.00	0.1	48.15	48.40	-0.1	9,902	0.00%
2024/07/11	0	0.00	0.1	47.65	47.60	-0.1	10,952	0.00%
2024/07/03	0	0.00	1	49.80	49.65	-1	12,532	-0.01%
2024/07/01	0.2	47.46	8	47.90	47.85	-7.8	12,447	-0.06%
2024/06/28	0.2	48.60	0	0.00	48.40	0.2	12,231	0.00%
2024/06/27	2.1	49.64	2	48.85	48.70	0.1	12,168	0.00%
2024/06/26	0.1	49.69	0	0.00	49.25	0.1	12,068	0.00%
2024/06/25	0.1	52.50	0	0.00	52.40	0.1	11,963	0.00%
2024/06/21	5	53.38	0	0.00	53.60	5	11,963	0.04%
2024/06/19	2	52.60	1.1	52.88	52.40	0.9	11,933	0.01%
2024/06/18	1	51.80	0.1	52.70	52.60	0.9	11,895	0.01%
2024/06/17	5	51.30	0	0.00	51.20	5	11,826	0.04%
2024/06/12	1	50.90	0	0.00	50.90	1	11,914	0.01%
2024/06/11	1	51.50	0	0.00	51.40	1	11,908	0.01%
2024/06/07	0	51.10	0	0.00	51.30	0	11,921	0.00%
2024/06/06	1.1	50.81	2	51.80	50.80	-0.9	11,907	-0.01%
2024/06/05	2.1	52.01	0	0.00	52.00	2.1	11,765	0.02%
2024/06/03	0	0.00	2	52.40	52.40	-2	11,799	-0.02%
2024/05/31	2	52.90	0	0.00	52.60	2	11,800	0.02%
2024/05/29	0	0.00	1	53.30	53.40	-1	11,817	-0.01%
2024/05/28	0	0.00	1.1	53.73	53.80	-1.1	11,983	-0.01%
2024/05/23	0	0.00	2	52.60	52.10	-2	11,861	-0.02%
2024/05/22	3	52.40	5	52.24	52.10	-2	11,803	-0.02%
2024/05/21	1.1	53.37	2	52.80	52.80	-0.9	11,635	-0.01%
2024/05/20	7	54.11	2	54.50	52.90	5	11,533	0.04%
2024/05/17	2	55.10	43	55.68	55.80	-41	11,131	-0.37%
2024/05/16	1	55.00	10	54.90	54.90	-9	11,014	-0.08%
2024/05/15	2	55.30	1	55.30	55.20	1	10,959	0.01%
2024/05/14	1	56.00	1	55.70	55.80	0	10,834	0.00%
2024/05/13	0	0.00	9	55.70	55.20	-9	10,659	-0.08%
2024/05/10	7	55.61	0	0.00	56.00	7	10,556	0.07%
2024/05/09	22	55.20	31	56.13	54.90	-9	10,442	-0.09%
2024/05/08	0	0.00	3	54.87	54.70	-3	10,252	-0.03%
2024/05/07	23	54.87	1	56.20	54.50	22	10,194	0.22%
2024/05/06	5	56.88	1	57.00	56.10	4	9,960	0.04%
2024/05/03	26	57.47	4	57.75	57.00	22	9,729	0.23%
2024/05/02	23	57.38	25.8	56.89	57.60	-2.8	9,394	-0.03%
2024/04/30	12	54.70	55	55.88	54.20	-43	8,518	-0.50%
2024/04/29	53	54.29	2	54.05	54.80	51	8,034	0.63%
2024/04/26	35	53.20	0	0.00	52.80	35	7,806	0.45%
2024/04/25	0.8	52.30	1	52.70	52.60	-0.2	7,679	0.00%
2024/04/24	1	52.70	0.1	52.70	53.00	0.9	7,613	0.01%
2024/04/23	12	53.52	0	0.00	52.80	12	7,547	0.16%
2024/04/22	11.1	53.19	10	54.40	54.20	1.1	7,350	0.01%
2024/04/19	12	53.76	7	54.49	54.90	5	7,016	0.07%
2024/04/18	5	54.70	2	54.75	54.70	3	6,616	0.05%
2024/04/17	0	0.00	3.3	53.87	53.50	-3.3	6,379	-0.05%
2024/04/16	105	52.79	105	52.78	51.90	0	6,043	0.00%	大買/大賣/
2024/04/15	0	0.00	30	54.13	53.30	-30	5,658	-0.53%
2024/04/12	2	52.60	43	52.42	52.50	-41	5,187	-0.79%
2024/04/11	31	52.57	6	52.40	52.60	25	5,092	0.49%
2024/04/10	9	51.97	17	52.61	52.50	-8	4,927	-0.16%
2024/04/03	1	49.85	0	0.00	49.40	1	4,460	0.02%
2024/04/02	3	49.40	0	0.00	49.30	3	4,494	0.07%
2024/03/28	0	0.00	3	50.30	49.65	-3	4,887	-0.06%
2024/03/26	2	50.10	0	0.00	49.05	2	5,334	0.04%
2024/03/25	0	0.00	1	49.65	49.80	-1	5,373	-0.02%
2024/03/22	0	0.00	32	49.13	49.00	-32	5,440	-0.59%
2024/03/21	1	48.95	9	48.90	49.00	-8	5,739	-0.14%
2024/03/20	41	48.87	5	48.90	48.90	36	5,835	0.62%
2024/03/18	0	0.00	1	48.30	48.40	-1	5,952	-0.02%
2024/03/15	1	47.50	0	0.00	47.70	1	5,980	0.02%
2024/03/12	0	0.00	1	48.55	48.55	-1	6,164	-0.02%
2024/03/07	1	48.30	1	48.55	48.35	0	6,424	0.00%
2024/03/06	1	49.00	52	48.97	48.75	-51	6,482	-0.79%
2024/03/05	0	0.00	3	48.73	48.70	-3	6,483	-0.05%
2024/03/04	7	48.29	1	48.50	48.30	6	6,432	0.09%
2024/03/01	0	0.00	3	47.83	48.30	-3	6,473	-0.05%
2024/02/29	0	0.00	1	47.10	47.00	-1	6,393	-0.02%
2024/02/26	2	46.45	5	46.50	46.45	-3	6,762	-0.04%
2024/02/22	0	0.00	1	47.60	47.15	-1	6,850	-0.01%
2024/02/20	2	46.85	0	0.00	47.00	2	7,005	0.03%
2024/02/19	0	0.00	1	48.10	47.85	-1	6,981	-0.01%
2024/02/16	5	46.90	4	47.14	47.65	1	7,059	0.01%
2024/02/15	51	46.10	1	46.35	46.30	50	7,018	0.71%
2024/01/30	1	48.00	3	48.15	47.80	-2	6,838	-0.03%
2024/01/29	0	0.00	2	47.45	47.50	-2	6,806	-0.03%
2024/01/24	1	47.55	3	47.07	47.10	-2	6,879	-0.03%
2024/01/23	0	0.00	2	46.30	46.40	-2	6,854	-0.03%
2024/01/19	0	0.00	0	46.05	46.00	0	6,994	0.00%
2024/01/17	1	45.80	0	0.00	45.90	1	7,040	0.01%
2024/01/15	0	0.00	3	47.70	47.70	-3	7,182	-0.04%
2024/01/09	0	0.00	10	47.95	47.85	-10	7,392	-0.14%
2024/01/08	10	49.20	21	48.76	48.50	-11	7,394	-0.15%
2024/01/05	20	48.79	1.2	48.87	48.85	18.8	7,444	0.25%
2024/01/04	2	47.80	25	48.35	47.80	-23	7,477	-0.31%
2024/01/03	0	0.00	3	48.93	48.65	-3	7,427	-0.04%
2023/12/29	8	49.04	1	49.45	48.85	7	7,502	0.09%
2023/12/27	15	49.30	0	0.00	49.20	15	7,433	0.20%
2023/12/26	2.1	49.77	8	49.34	49.20	-5.9	7,403	-0.08%
2023/12/25	0.1	49.23	0	0.00	49.00	0.1	7,233	0.00%
2023/12/22	10	52.50	3.2	53.09	49.45	6.8	7,151	0.10%
2023/12/20	0	51.50	0	0.00	51.70	0	6,695	0.00%
2023/12/19	22	50.26	0	0.00	50.90	22	6,648	0.33%
2023/12/18	0	0.00	3	51.97	51.60	-3	6,687	-0.04%
2023/12/15	2.2	51.41	18	51.57	51.50	-15.8	6,560	-0.24%
2023/12/14	0	0.00	1	50.50	49.80	-1	6,292	-0.02%
2023/12/13	2	49.48	1	50.30	49.40	1	6,241	0.02%
2023/12/12	0	0.00	3	49.70	49.70	-3	6,243	-0.05%
2023/12/11	0	0.00	2	49.78	49.00	-2	6,203	-0.03%
2023/12/07	1	50.00	0	0.00	49.35	1	6,330	0.02%
2023/12/06	0	0.00	3	49.93	50.10	-3	6,363	-0.05%
2023/12/05	2	49.15	3	48.97	48.70	-1	6,362	-0.02%
2023/12/04	0	0.00	24	49.85	49.45	-24	6,360	-0.38%
2023/12/01	0	0.00	27	49.36	49.35	-27	6,314	-0.43%
2023/11/30	0	0.00	7	48.40	48.70	-7	6,270	-0.11%
2023/11/29	0	0.00	2	47.80	47.75	-2	6,552	-0.03%
2023/11/28	0	0.00	3	47.35	47.50	-3	6,644	-0.05%
2023/11/27	1	47.50	1	46.85	46.90	0	6,811	0.00%
2023/11/24	0	0.00	1	48.05	47.85	-1	7,115	-0.01%
2023/11/22	0	47.65	24	48.02	47.75	-24	7,231	-0.33%
2023/11/20	4	45.90	0	0.00	46.25	4	7,149	0.06%
2023/11/17	5	46.75	3	47.03	46.40	2	7,247	0.03%
2023/11/16	0	0.00	5	46.27	46.50	-5	7,257	-0.07%
2023/11/14	0	0.00	1	45.90	45.30	-1	7,278	-0.01%
2023/11/13	0	0.00	1	45.70	45.25	-1	7,305	-0.01%
2023/11/10	3	45.08	0	0.00	45.00	3	7,352	0.04%
2023/11/09	1	45.50	0	0.00	45.40	1	7,483	0.01%
2023/11/08	1	45.55	0	0.00	45.65	1	7,656	0.01%
2023/11/07	0	0.00	1	46.00	45.70	-1	7,795	-0.01%
2023/11/06	0	0.00	3	45.85	45.90	-3	7,925	-0.04%
2023/11/03	0	0.00	1.1	45.60	45.55	-1.1	8,105	-0.01%
2023/11/02	0	0.00	1	45.25	45.25	-1	8,337	-0.01%
2023/11/01	1.1	44.56	0	0.00	44.50	1.1	8,836	0.01%
2023/10/31	2	44.63	1	45.75	44.60	1	8,873	0.01%
2023/10/27	1	44.95	1	45.95	44.90	0	9,032	0.00%
2023/10/26	1	44.95	1	45.80	45.25	0	9,034	0.00%
2023/10/25	0	0.00	1	45.00	45.20	-1	9,160	-0.01%
2023/10/24	1	44.15	2	44.53	44.65	-1	9,235	-0.01%
2023/10/23	1	45.00	0	0.00	44.50	1	9,284	0.01%
2023/10/20	3	43.32	0	0.00	44.00	3	9,375	0.03%
2023/10/19	0.1	44.20	0	0.00	43.90	0.1	9,503	0.00%
2023/10/18	6	44.42	0	0.00	44.00	6	9,631	0.06%
2023/10/17	3	45.23	0	0.00	45.00	3	9,796	0.03%
2023/10/16	0	0.00	1	46.25	45.60	-1	9,989	-0.01%
2023/10/13	1	45.30	0	0.00	45.30	1	10,021	0.01%
2023/10/12	1	44.75	1	45.75	45.75	0	10,295	0.00%
2023/10/11	0	0.00	0	45.25	45.05	0	10,432	0.00%
2023/10/06	1	43.95	0	0.00	44.45	1	10,534	0.01%
2023/10/05	1	44.10	0	0.00	44.00	1	10,699	0.01%
2023/10/04	5	44.27	6	44.14	43.90	-1	10,774	-0.01%
2023/10/03	3	45.35	0	0.00	45.15	3	10,741	0.03%
2023/09/28	0	0.00	2	45.78	45.45	-2	11,290	-0.02%
2023/09/27	1	45.01	0	0.00	45.20	1	11,545	0.01%
2023/09/26	4	45.23	0	0.00	45.10	4	11,886	0.03%
2023/09/25	1	46.55	0	0.00	46.50	1	12,041	0.01%
2023/09/22	1	45.30	0	0.00	45.40	1	12,061	0.01%
2023/09/21	5	45.36	0	0.00	45.25	5	12,203	0.04%
2023/09/20	1	46.15	0	0.00	46.20	1	12,217	0.01%
2023/09/19	1	46.20	1	46.60	46.65	0	12,364	0.00%
2023/09/18	30	46.47	32	46.42	46.30	-2	12,443	-0.02%
2023/09/15	0	0.00	13	46.40	46.40	-13	12,511	-0.10%
2023/09/14	2	45.50	3	45.90	45.50	-1	12,729	-0.01%
2023/09/13	16	45.34	4	45.75	45.15	12	13,041	0.09%
2023/09/12	1	46.60	0	0.00	46.30	1	13,042	0.01%
2023/09/11	31	47.25	30	47.45	46.65	1	13,107	0.01%
2023/09/08	27	47.12	2	47.25	46.65	25	13,065	0.19%
2023/09/04	1	46.75	6	46.98	47.20	-5	13,466	-0.04%
2023/09/01	1	45.75	0	0.00	45.75	1	13,262	0.01%
2023/08/31	5	44.66	0	0.00	45.15	5	13,483	0.04%
2023/08/30	0	45.35	0	45.80	44.85	0	13,993	0.00%
2023/08/29	2	44.93	3	46.58	46.70	-1	13,793	-0.01%
2023/08/28	0	0.00	1	46.15	45.85	-1	13,839	-0.01%
2023/08/25	0	0.00	10	45.25	45.20	-10	13,768	-0.07%
2023/08/24	1	45.70	1	45.25	45.70	0	13,789	0.00%
2023/08/22	2	45.42	0	0.00	44.95	2	13,665	0.01%
2023/08/18	1	45.50	0	46.30	45.40	1	14,167	0.01%
2023/08/17	3	45.90	0	46.20	46.10	3	14,655	0.02%
2023/08/15	2	45.68	0	0.00	45.55	2	15,681	0.01%
2023/08/14	3.3	45.83	0	0.00	45.10	3.3	15,771	0.02%
2023/08/11	3	46.75	2	47.45	46.55	1	15,792	0.01%
2023/08/10	3	47.70	0	0.00	47.45	3	15,783	0.02%
2023/08/09	3	48.37	7	48.48	48.25	-4	15,800	-0.03%
2023/08/08	43.1	48.78	6	48.65	48.90	37.1	15,765	0.24%
2023/08/07	27	48.83	23	49.37	49.30	4	15,810	0.03%
2023/08/04	1	52.50	0	0.00	52.90	1	15,535	0.01%
2023/08/02	12	53.27	13	54.62	52.60	-1	15,832	-0.01%
2023/08/01	22	53.37	1	53.00	53.10	21	15,856	0.13%
2023/07/31	4	53.85	3	54.33	53.40	1	16,153	0.01%
2023/07/28	1	54.20	0	0.00	54.00	1	16,431	0.01%
2023/07/27	0	0.00	1	55.90	55.10	-1	16,688	-0.01%
2023/07/26	11	54.30	0	0.00	54.10	11	16,988	0.06%
2023/07/25	0	0.00	13	55.51	55.70	-13	17,576	-0.07%
2023/07/24	2	54.10	2	54.90	54.50	0	17,776	0.00%
2023/07/21	18	52.84	6	52.90	52.50	12	17,815	0.07%
2023/07/20	8	53.05	3	53.50	53.80	5	18,031	0.03%
2023/07/19	7	51.98	1	53.00	51.70	6	18,061	0.03%
2023/07/18	2	53.10	1	52.70	53.70	1	18,306	0.01%
2023/07/17	6.1	53.15	2	53.50	53.50	4	18,480	0.02%
2023/07/14	7	54.10	0	0.00	53.60	7	18,427	0.04%
2023/07/13	3	55.04	0	0.00	54.60	3	18,860	0.02%
2023/07/12	5	55.92	0	0.00	55.60	5	19,325	0.03%
2023/07/11	5	56.72	0	0.00	56.60	5	19,621	0.03%
2023/07/10	1	56.60	2	57.45	56.90	-1	20,468	0.00%
2023/07/07	8	56.14	0	0.00	56.10	8	21,173	0.04%
2023/07/06	35	58.65	1	57.30	57.30	34	21,351	0.16%
2023/07/05	1	60.00	21	60.80	60.50	-20	21,242	-0.09%
2023/07/04	11	58.10	12	60.18	60.00	-1	21,045	0.00%
2023/07/03	0	0.00	4	59.05	59.40	-4	20,793	-0.02%
2023/06/29	2	57.55	1	58.30	57.10	1	20,543	0.00%
2023/06/28	3	56.77	1	58.10	56.60	2	20,443	0.01%
2023/06/27	4	56.45	2	57.20	56.20	2	20,598	0.01%
2023/06/26	2	57.80	0	0.00	58.10	2	20,646	0.01%
2023/06/20	35	59.24	0	0.00	58.20	35	20,649	0.17%
2023/06/19	0	0.00	24	60.28	60.60	-24	20,563	-0.12%
2023/06/16	6	58.32	0	0.00	58.00	6	20,613	0.03%
2023/06/15	4	58.40	1	57.50	58.60	3	20,585	0.01%
2023/06/13	0	0.00	2	57.35	57.30	-2	20,952	-0.01%
2023/06/12	0.1	56.64	0	0.00	56.60	0.1	21,046	0.00%
2023/06/09	20	59.15	3	58.93	58.70	17	20,987	0.08%
2023/06/08	10	58.90	37	59.72	59.20	-27	21,301	-0.13%
2023/06/07	0	0.00	11	58.91	59.30	-11	21,446	-0.05%
2023/06/06	34	59.15	11	59.69	59.30	23	21,829	0.11%
2023/06/05	13	59.48	28.2	60.43	58.90	-15.2	22,475	-0.07%
2023/06/02	15.2	57.16	9.1	57.29	56.60	6.1	22,505	0.03%
2023/06/01	13	57.14	0	0.00	57.20	13	22,401	0.06%
2023/05/30	1	54.10	0	0.00	54.10	1	22,289	0.00%
2023/05/26	0	0.00	1	54.20	54.10	-1	22,987	0.00%
2023/05/25	17	53.20	20	55.00	54.20	-3	23,153	-0.01%
2023/05/24	7	56.23	4	57.05	55.00	3	23,148	0.01%
2023/05/23	6	55.33	6	55.70	55.70	0	22,937	0.00%
2023/05/22	4	52.60	0	0.00	52.60	4	22,589	0.02%
2023/05/19	2	53.25	5	53.10	51.70	-3	22,525	-0.01%
2023/05/18	0	0.00	2	56.90	56.90	-2	21,742	-0.01%
2023/05/17	5	56.30	0	0.00	56.10	5	21,600	0.02%
2023/05/16	0	0.00	1	55.00	55.20	-1	21,489	0.00%
2023/05/15	1	54.30	3	54.60	54.20	-2	21,524	-0.01%
2023/05/11	2	55.90	0	0.00	54.90	2	21,505	0.01%
2023/05/10	1	57.40	1	57.70	57.10	0	21,283	0.00%
2023/05/09	5	56.40	5	56.46	56.40	0	21,155	0.00%
2023/05/08	0	0.00	1	58.50	58.10	-1	20,936	0.00%
2023/05/05	3	58.37	0	0.00	58.00	3	21,002	0.01%
2023/05/04	4	59.68	2	59.65	60.10	2	20,885	0.01%
2023/05/03	14	58.54	11	58.81	58.50	3	20,956	0.01%
2023/05/02	2	58.55	0	0.00	57.70	2	20,644	0.01%
2023/04/28	19	58.01	19	58.12	58.80	0	20,417	0.00%
2023/04/27	9	56.14	21	56.40	56.80	-12	19,842	-0.06%
2023/04/26	6	53.17	15	53.93	54.50	-9	19,490	-0.05%
2023/04/25	26	55.28	5	56.60	54.30	21	19,361	0.11%
2023/04/24	4	55.60	3	55.80	56.00	1	19,146	0.01%
2023/04/21	2	56.80	1	55.30	54.30	1	19,157	0.01%
2023/04/20	2	58.35	0	0.00	57.60	2	18,682	0.01%
2023/04/19	0	0.00	1	59.90	59.60	-1	18,409	-0.01%
2023/04/18	10	59.70	10	61.90	60.00	0	18,251	0.00%
2023/04/17	12	61.44	21	61.41	62.80	-9	17,846	-0.05%
2023/04/14	21	59.05	1	58.90	58.80	20	17,383	0.12%
2023/04/13	32	61.22	32	61.92	60.20	0	17,106	0.00%
2023/04/12	3	58.33	8	59.94	60.10	-5	16,326	-0.03%
2023/04/11	1	54.20	0	0.00	55.00	1	15,667	0.01%
2023/04/10	0	0.00	10	53.70	53.90	-10	15,476	-0.06%
2023/04/07	15	52.27	0	0.00	52.00	15	15,270	0.10%
2023/03/31	2	51.30	2	51.35	51.40	0	15,361	0.00%
2023/03/30	2	51.90	1	51.80	51.90	1	15,700	0.01%
2023/03/29	1	51.30	0	0.00	51.80	1	16,086	0.01%
2023/03/28	0	50.70	0	0.00	51.50	0	16,247	0.00%
2023/03/27	11	50.45	11	51.74	52.10	0	16,054	0.00%
2023/03/20	0	0.00	1	50.70	50.00	-1	17,266	-0.01%
2023/03/17	1	50.10	0	0.00	50.30	1	17,307	0.01%
2023/03/16	1.1	49.04	1	49.20	48.65	0.1	17,127	0.00%
2023/03/15	0	0.00	4	50.40	50.90	-4	16,866	-0.02%
2023/03/14	0	0.00	6	49.91	49.55	-6	16,699	-0.04%
2023/03/13	4	49.03	4	49.93	50.00	0	16,595	0.00%
2023/03/10	1	48.20	2	49.53	50.00	-1	16,262	-0.01%
2023/03/09	3	48.75	18	49.04	49.20	-15	16,160	-0.09%
2023/03/08	8	49.04	29	49.30	49.00	-21	15,791	-0.13%
2023/03/07	81	46.56	74	46.51	48.10	7	15,134	0.05%
2023/03/03	20	43.55	0	0.00	43.25	20	14,651	0.14%
2023/03/02	0	0.00	5	43.45	43.70	-5	14,911	-0.03%
2023/03/01	2	43.50	0	0.00	43.55	2	15,377	0.01%
2023/02/24	4	44.40	1	45.00	45.05	3	15,369	0.02%
2023/02/23	1	42.95	1	44.20	44.20	0	14,942	0.00%
2023/02/22	0	0.00	1	42.30	42.50	-1	14,839	-0.01%
2023/02/17	5	41.25	1	40.50	41.25	4	15,085	0.03%
2023/02/15	0	0.00	10	39.80	39.90	-10	15,145	-0.07%
2023/02/14	0	0.00	3	39.30	39.55	-3	15,145	-0.02%
2023/02/13	13	39.16	0	0.00	39.00	13	15,203	0.09%
2023/02/10	3	40.27	11	40.56	39.70	-8	15,261	-0.05%
2023/02/08	10	39.60	0	0.00	39.40	10	15,238	0.07%
2023/02/07	1	38.80	9	39.49	39.80	-8	15,196	-0.05%
2023/02/06	2	38.95	3	39.45	38.95	-1	15,198	-0.01%
2023/02/03	2	40.03	1	39.30	39.45	1	15,146	0.01%
2023/02/02	0	0.00	3	40.45	40.30	-3	14,990	-0.02%
2023/02/01	4	39.56	2	39.98	40.00	2	15,057	0.01%
2023/01/31	3	37.85	0	0.00	37.85	3	14,970	0.02%
2023/01/12	0	0.00	1	37.10	36.70	-1	15,112	-0.01%
2023/01/11	0	0.00	3	36.50	36.85	-3	15,160	-0.02%
2023/01/05	4	35.85	3	35.68	35.05	1	15,367	0.01%
2023/01/04	5	36.12	0	0.00	36.40	5	15,563	0.03%
2023/01/03	3	36.52	0	0.00	36.40	3	15,843	0.02%
2022/12/30	0	0.00	7	37.05	37.15	-7	16,066	-0.04%
2022/12/28	2	36.80	1	36.70	36.45	1	16,375	0.01%
2022/12/22	11	37.09	11	37.55	37.75	0	16,716	0.00%
2022/12/21	7	37.05	0	0.00	37.00	7	16,567	0.04%
2022/12/15	1	37.55	1	37.00	36.60	0	16,699	0.00%
2022/12/14	6	36.52	6	36.78	37.00	0	16,358	0.00%
2022/12/13	0	0.00	1	35.45	36.75	-1	15,840	-0.01%
2022/12/12	1	35.15	0.8	34.52	35.05	0.2	15,076	0.00%
2022/12/06	30	33.07	1	32.75	32.55	29	14,313	0.20%
2022/12/02	20	33.45	0	0.00	33.40	20	14,205	0.14%
2022/11/30	0	0.00	1	32.85	33.00	-1	13,923	-0.01%
2022/11/29	10	33.20	0	0.00	33.50	10	13,734	0.07%
2022/11/25	1	32.45	1	32.70	32.60	0	13,400	0.00%
2022/11/24	1	33.00	0	0.00	32.80	1	13,297	0.01%
2022/11/23	10	33.95	10	33.85	33.95	0	12,927	0.00%
2022/11/22	0	0.00	0.1	33.00	33.20	-0.1	12,413	0.00%
2022/11/18	0	0.00	3	31.70	31.65	-3	12,001	-0.02%
2022/11/16	2	32.15	0	0.00	32.15	2	11,602	0.02%
2022/11/11	0	0.00	1	29.95	30.10	-1	11,223	-0.01%
2022/11/10	0	0.00	1	31.00	31.20	-1	11,019	-0.01%
2022/11/08	1	30.95	1	31.05	30.80	0	10,999	0.00%
2022/11/07	10	30.40	10	30.75	30.25	0	10,930	0.00%
2022/11/03	2	28.60	0	0.00	28.65	2	10,994	0.02%
2022/11/02	0	0.00	1	28.90	28.75	-1	11,019	-0.01%
2022/11/01	1	28.55	0	0.00	28.50	1	11,004	0.01%
2022/10/27	1	27.95	1	28.25	28.50	0	10,770	0.00%
2022/10/26	1	29.40	1	29.75	29.40	0	10,592	0.00%
2022/10/24	1	30.50	1	30.75	30.70	0	10,724	0.00%
2022/10/19	60	30.70	60	30.74	30.55	0	10,811	0.00%
2022/10/18	0	0.00	2	30.30	30.00	-2	10,940	-0.02%
2022/10/17	2	29.68	0	0.00	30.05	2	10,946	0.02%
2022/10/13	0	0.00	1	29.70	29.35	-1	11,075	-0.01%
2022/10/12	0	0.00	3	30.95	30.85	-3	11,317	-0.03%
2022/10/11	12	31.84	412	30.92	31.75	-400	11,401	-3.51%	大賣/鉅額交易
2022/10/06	401	30.66	13	30.94	31.10	388	11,338	3.42%	大買/鉅額交易
2022/10/05	12	30.20	3	30.33	29.90	9	11,190	0.08%
2022/10/04	2	29.73	1	29.65	29.85	1	11,237	0.01%
2022/10/03	1	29.20	0	0.00	29.20	1	11,103	0.01%
2022/09/30	1	28.10	1	29.55	29.55	0	11,018	0.00%
2022/09/29	1	29.20	5	28.92	28.90	-4	10,825	-0.04%
2022/09/28	4	28.69	4	27.53	27.40	0	10,628	0.00%
2022/09/27	5	28.55	13	28.87	29.00	-8	10,423	-0.08%
2022/09/26	10	29.86	1	29.25	29.25	9	10,195	0.09%
2022/09/22	0.1	29.15	3	28.82	29.00	-3	9,506	-0.03%
2022/09/16	0	28.35	1	28.25	28.20	-1	9,460	-0.01%
2022/09/14	0	0.00	2	28.65	28.80	-2	9,583	-0.02%
2022/09/13	1	28.65	0	0.00	28.90	1	9,675	0.01%
2022/09/12	0	0.00	2	28.85	28.70	-2	9,858	-0.02%
2022/09/06	0	0.00	8	27.40	27.20	-8	10,074	-0.08%
2022/09/02	1	27.70	0	0.00	27.65	1	10,261	0.01%
2022/09/01	1	28.15	2	28.25	28.10	-1	10,247	-0.01%
2022/08/31	3	28.47	0	0.00	28.45	3	10,267	0.03%
2022/08/29	2	28.40	1	28.50	28.40	1	10,214	0.01%
2022/08/23	1	29.00	0	0.00	28.90	1	10,646	0.01%
2022/08/22	0	0.00	1	28.80	28.75	-1	10,736	-0.01%
2022/08/19	2	28.98	2	29.20	29.00	0	10,746	0.00%
2022/08/18	2	29.25	3	29.42	29.45	-1	10,875	-0.01%
2022/08/17	6	29.47	1	29.45	29.25	5	11,148	0.04%
2022/08/16	4	29.71	2	29.58	29.50	2	11,265	0.02%
2022/08/15	4	30.23	2	30.23	30.30	2	11,496	0.02%
2022/08/12	8	30.16	1	30.00	30.00	7	11,879	0.06%
2022/08/11	3	30.67	2	30.55	30.45	1	11,930	0.01%
2022/08/10	0	0.00	20	31.65	30.70	-20	12,004	-0.17%
2022/08/09	0	0.00	4	30.94	31.20	-4	12,123	-0.03%
2022/08/08	1	29.95	1	30.55	30.60	0	12,304	0.00%
2022/08/05	4	30.46	0	0.00	30.40	4	12,413	0.03%
2022/08/04	1	30.50	1	29.85	30.35	0	12,725	0.00%
2022/08/03	0	0.00	35	30.95	30.40	-35	13,847	-0.25%
2022/08/02	1	30.50	0	0.00	30.90	1	14,494	0.01%
2022/08/01	0	0.00	1	32.10	31.40	-1	14,677	-0.01%
2022/07/29	0	0.00	35	31.45	31.20	-35	14,887	-0.24%
2022/07/28	0	0.00	10	30.80	30.75	-10	14,936	-0.07%
2022/07/27	0	0.00	1	30.35	30.45	-1	15,013	-0.01%
2022/07/25	10	30.40	0	0.00	30.35	10	15,401	0.06%
2022/07/22	2	29.50	3	29.42	29.30	-1	15,430	-0.01%
2022/07/21	2	28.83	2	29.05	29.00	0	16,482	0.00%
2022/07/20	1	29.25	0	0.00	29.05	1	18,316	0.01%
2022/07/19	2	29.40	1	29.40	29.70	1	19,359	0.01%
2022/07/18	2	28.40	3	28.08	29.00	-1	19,944	-0.01%
2022/07/15	101	27.19	102	27.45	27.35	-1	19,673	-0.01%	大買/大賣/
2022/07/14	2	23.88	2	24.73	25.10	0	19,617	0.00%
2022/07/11	20	25.90	0	0.00	26.25	20	20,168	0.10%
2022/07/08	70	25.66	5	25.27	25.70	65	21,286	0.31%
2022/07/06	5	24.86	0	0.00	24.40	5	22,120	0.02%
2022/06/30	1	25.15	1	25.40	25.10	0	22,627	0.00%
2022/06/28	1	25.50	8	25.42	25.80	-7	22,620	-0.03%
2022/06/27	7	26.15	1	26.20	26.30	6	22,612	0.03%
2022/06/23	1	25.90	1	26.20	25.40	0	22,605	0.00%
2022/06/21	0	0.00	1	26.75	27.05	-1	22,495	0.00%
2022/06/17	1	28.10	1	29.00	27.90	0	22,282	0.00%
2022/06/16	1	29.00	1	29.25	29.00	0	22,194	0.00%
2022/06/15	2	29.13	2	29.18	28.65	0	22,114	0.00%
2022/06/14	0	28.20	5	28.35	28.45	-5	22,067	-0.02%
2022/06/13	4	29.29	2	29.48	29.10	2	22,170	0.01%
2022/06/10	1	30.20	1	30.25	30.20	0	22,205	0.00%
2022/06/09	0	0.00	340	30.02	29.95	-340	22,247	-1.53%	大賣/鉅額交易
2022/06/07	5	29.55	2	29.73	29.80	3	22,362	0.01%
2022/06/06	0	0.00	4	29.20	29.25	-4	22,414	-0.02%
2022/06/02	0	0.00	4	28.65	28.80	-4	22,769	-0.02%
2022/06/01	0	0.00	1	29.75	29.55	-1	22,924	0.00%
2022/05/31	3	29.90	2	29.40	29.40	1	22,897	0.00%
2022/05/30	5	30.76	1	30.80	30.70	4	22,869	0.02%
2022/05/27	12	31.37	11	31.15	30.90	1	23,008	0.00%
2022/05/26	309	31.74	306	31.18	31.00	3	23,087	0.01%	大買/大賣/
2022/05/25	2	30.53	4	30.98	31.60	-2	22,981	-0.01%
2022/05/24	8	31.14	3	31.12	30.70	5	22,716	0.02%
2022/05/23	2	31.05	20.1	30.80	30.90	-18.1	22,524	-0.08%
2022/05/20	11	30.25	0	0.00	30.25	11	22,346	0.05%
2022/05/19	3.1	30.19	4	30.49	30.60	-0.9	22,169	0.00%
2022/05/18	1	30.00	3	30.20	30.20	-2	21,994	-0.01%
2022/05/17	1	29.65	6	30.33	29.80	-5	21,825	-0.02%
2022/05/16	0	0.00	0.2	29.70	30.05	-0.2	21,497	0.00%
2022/05/12	2.2	29.34	5	28.82	28.55	-2.8	21,107	-0.01%
2022/05/11	46	31.56	44	32.06	30.60	2	20,729	0.01%
2022/05/10	22	31.09	104	30.57	31.10	-82	19,544	-0.42%	大賣/
2022/05/09	1	29.65	20	30.30	29.00	-19	18,800	-0.10%
2022/05/06	4	28.80	7	29.67	29.70	-3	18,430	-0.02%
2022/05/05	13	29.21	8	29.10	29.00	5	17,966	0.03%
2022/05/04	1	28.70	0	0.00	28.70	1	17,641	0.01%
2022/05/03	2	27.40	2	27.65	28.00	0	17,390	0.00%
2022/04/29	16	29.22	24	29.49	28.90	-8	16,966	-0.05%
2022/04/28	115	29.22	0	0.00	28.50	115	16,719	0.69%	大買/鉅額交易
2022/04/27	27	30.21	7	29.48	28.80	20	16,354	0.12%
2022/04/26	82	31.98	200	33.09	31.55	-118	15,213	-0.78%	大賣/鉅額交易
2022/04/25	1,126	31.75	680	31.90	33.35	446	13,191	3.38%	大買/大賣/鉅額交易
2022/04/22	0	0.00	5.6	31.64	32.35	-5.6	11,844	-0.05%
2022/04/21	1	29.45	2	29.48	29.45	-1	10,750	-0.01%
2022/04/20	1	29.40	9	29.72	29.80	-8	10,526	-0.08%
2022/04/19	8	30.15	2	29.78	30.10	6	10,074	0.06%
2022/04/18	0	0.00	2	28.65	29.00	-2	9,706	-0.02%
2022/04/15	2	29.45	15	30.25	29.95	-13	9,386	-0.14%
2022/04/14	7	30.26	2	30.50	29.85	5	8,735	0.06%
2022/04/13	1	29.10	4	29.30	29.25	-3	7,484	-0.04%
2022/04/12	1.1	26.76	1	27.15	27.55	0.1	6,739	0.00%
2022/04/11	17	27.73	1	27.45	27.55	16	6,542	0.24%
2022/04/07	0	0.00	1	26.20	25.70	-1	5,975	-0.02%
2022/04/06	0	0.00	3	25.90	26.15	-3	5,855	-0.05%
2022/03/31	2.1	24.99	2	25.33	25.30	0.1	5,778	0.00%
2022/03/30	2.1	25.73	0	0.00	25.40	2.1	5,804	0.04%
2022/03/29	1	25.75	2	25.88	25.70	-1	5,790	-0.02%
2022/03/28	2	25.33	1	25.40	25.70	1	5,788	0.02%
2022/03/24	4	26.05	4	25.95	25.90	0	5,884	0.00%
2022/03/17	0	0.00	8	24.83	25.00	-8	5,814	-0.14%
2022/03/16	1	24.45	4	24.03	23.90	-3	5,747	-0.05%
2022/03/15	8	25.85	1	26.00	25.85	7	5,481	0.13%
2022/03/14	0	0.00	0	26.35	26.35	0	5,389	0.00%
2022/03/11	2	25.88	5	26.16	25.65	-3	5,295	-0.06%
2022/03/10	2	25.88	0	0.00	25.90	2	5,206	0.04%
2022/03/08	2	25.08	4	25.35	24.65	-2	4,932	-0.04%
2022/03/07	5	26.07	6	26.29	26.15	-1	4,513	-0.02%
2022/03/04	0	0.00	8	26.46	25.90	-8	4,187	-0.19%
2022/03/03	6	26.16	4	26.16	26.25	2	4,069	0.05%
2022/03/01	0	0.00	3	24.77	24.90	-3	3,707	-0.08%
2022/02/25	2	23.55	1	23.95	23.90	1	3,634	0.03%
2022/02/23	1	23.50	4	23.50	23.50	-3	3,490	-0.09%
2022/02/22	4	23.25	0	0.00	23.50	4	3,446	0.12%
2022/02/21	23	23.86	20	23.90	23.90	3	3,271	0.09%
2022/02/18	0	0.00	2	22.80	22.85	-2	3,001	-0.07%
2022/02/16	5	22.35	0	0.00	22.25	5	2,965	0.17%
2022/02/08	0	0.00	0.1	21.65	21.75	-0.1	3,323	0.00%
2022/02/07	0	0.00	3	20.85	21.20	-3	3,329	-0.09%
2022/01/25	0	20.50	0	0.00	20.30	0	3,398	0.00%
2022/01/24	0	0.00	1	20.50	20.65	-1	3,440	-0.03%
2022/01/21	4.1	21.15	0	0.00	21.00	4.1	3,469	0.12%
2022/01/20	0	0.00	1.1	21.10	21.20	-1.1	3,526	-0.03%
2022/01/19	0.1	20.85	0	0.00	20.80	0.1	3,572	0.00%
2022/01/14	0	0.00	1	21.10	21.20	-1	3,814	-0.03%
2022/01/13	0	0.00	6	21.83	21.50	-6	3,886	-0.15%
2022/01/11	0	0.00	5	21.35	21.35	-5	3,872	-0.13%
2022/01/07	2	21.50	0	0.00	21.40	2	3,912	0.05%
2022/01/06	0.1	21.70	0	0.00	21.75	0.1	3,962	0.00%
2022/01/03	0	0.00	1.5	21.83	21.80	-1.5	4,182	-0.04%
2021/12/30	2	21.93	0	0.00	21.95	2	4,229	0.05%
2021/12/29	0	0.00	1	22.15	22.05	-1	4,267	-0.02%
2021/12/28	1	21.90	0	0.00	21.85	1	4,369	0.02%
2021/12/27	2	22.05	0	0.00	22.00	2	4,474	0.04%
2021/12/24	2	22.35	1.5	22.47	22.20	0.5	4,537	0.01%
2021/12/22	4	22.41	0	0.00	22.30	4	4,557	0.09%
2021/12/21	6	22.25	0	0.00	22.70	6	4,537	0.13%
2021/12/14	0	0.00	5	21.60	21.55	-5	4,585	-0.11%
2021/12/13	0	0.00	0.2	22.10	22.25	-0.2	4,612	0.00%
2021/12/08	0.2	22.20	0	0.00	21.65	0.2	5,027	0.00%
2021/12/07	0	0.00	0.5	21.60	21.85	-0.5	5,313	-0.01%
2021/12/03	0.5	21.40	2	21.35	21.30	-1.5	5,461	-0.03%
2021/12/02	2	21.25	0	0.00	21.20	2	5,567	0.04%
2021/12/01	0	0.00	0.4	21.22	21.25	-0.4	5,774	-0.01%
2021/11/30	0.4	20.85	1	20.95	20.95	-0.6	5,981	-0.01%
2021/11/24	0	0.00	4.3	22.02	22.00	-4.3	7,076	-0.06%
2021/11/23	0	0.00	2	21.70	21.25	-2	7,061	-0.03%
2021/11/22	0	0.00	1	21.35	21.10	-1	7,524	-0.01%
2021/11/19	1	21.15	0	0.00	21.05	1	7,621	0.01%
2021/11/18	2	21.33	1	21.50	21.25	1	7,845	0.01%
2021/11/17	0	0.00	1	21.65	21.35	-1	8,259	-0.01%
2021/11/16	2	21.60	0	0.00	21.55	2	8,381	0.02%
2021/11/15	1	21.80	0	0.00	21.75	1	8,549	0.01%
2021/11/11	0	0.00	3.7	22.49	22.25	-3.7	9,405	-0.04%
2021/11/08	1	22.45	3	21.85	22.15	-2	11,587	-0.02%
2021/11/04	1	21.35	0	0.00	21.20	1	12,380	0.01%
2021/11/03	0	0.00	5	21.59	21.60	-5	13,125	-0.04%
2021/11/02	0	0.00	6	21.43	21.15	-6	13,351	-0.04%
2021/11/01	7	20.99	1	21.50	21.00	6	13,595	0.04%
2021/10/29	5	21.25	2	21.45	21.20	3	14,022	0.02%
2021/10/28	1	21.15	3	21.63	21.50	-2	14,531	-0.01%
2021/10/27	5	21.48	0	0.00	21.30	5	15,244	0.03%
2021/10/26	1	21.70	0	0.00	21.75	1	16,418	0.01%
2021/10/22	4	22.35	0	0.00	21.90	4	18,103	0.02%
2021/10/21	0	0.00	1	23.35	23.45	-1	18,215	-0.01%
2021/10/20	1	22.75	0	0.00	22.70	1	18,481	0.01%
2021/10/19	1	22.95	0	0.00	22.95	1	18,800	0.01%
2021/10/14	1	22.05	0	0.00	22.25	1	20,620	0.00%
2021/10/07	1	23.30	1	23.70	23.65	0	21,690	0.00%
2021/10/05	0	0.00	1	23.05	23.75	-1	22,108	0.00%
2021/10/04	0.3	22.80	0	0.00	22.65	0.3	22,144	0.00%
2021/09/30	1	24.85	0	0.00	25.05	1	22,435	0.00%
2021/09/29	0.2	24.65	1	24.85	24.20	-0.8	22,590	0.00%
2021/09/27	0	0.00	1	25.35	25.00	-1	23,587	0.00%
2021/09/24	2	24.78	0	0.00	24.75	2	25,173	0.01%
2021/09/23	1	24.85	0	0.00	24.85	1	27,414	0.00%
2021/09/17	0.3	25.75	0	0.00	25.50	0.3	29,013	0.00%
2021/09/14	8	26.30	12	26.08	26.10	-4	28,920	-0.01%
2021/09/13	3.2	26.59	0	0.00	26.95	3.2	28,902	0.01%
2021/09/10	1	26.40	1	25.80	26.05	0	28,697	0.00%
2021/09/09	0	0.00	2	25.75	25.70	-2	28,390	-0.01%
2021/09/08	1	25.30	0	0.00	24.75	1	28,335	0.00%
2021/09/07	1	25.70	0	0.00	25.40	1	28,251	0.00%
2021/09/03	4	27.20	4	27.00	26.35	0	27,935	0.00%
2021/09/02	2	26.40	3	26.77	26.65	-1	27,745	0.00%
2021/09/01	4	27.26	1	27.40	27.00	3	27,620	0.01%
2021/08/31	1	27.35	0	0.00	27.20	1	27,184	0.00%
2021/08/30	1	26.00	0	0.00	26.00	1	26,686	0.00%
2021/08/27	1	25.65	0	0.00	26.00	1	26,770	0.00%
2021/08/26	2	26.25	4	26.45	25.60	-2	27,415	-0.01%
2021/08/25	6	25.43	4	25.35	25.35	2	27,090	0.01%
2021/08/24	1	25.25	1	25.65	25.65	0	27,011	0.00%
2021/08/23	2	26.20	1	25.80	25.85	1	26,875	0.00%
2021/08/20	1	24.30	1	24.25	24.60	0	26,510	0.00%
2021/08/18	10	23.55	12	24.52	25.60	-2	26,158	-0.01%
2021/08/17	8	24.96	6	24.80	23.90	2	25,777	0.01%
2021/08/16	1	26.80	1	27.15	26.40	0	25,231	0.00%
2021/08/13	13	28.47	12	28.79	27.55	1	24,737	0.00%
2021/08/12	43	28.86	37	29.56	29.75	6	23,927	0.03%
2021/08/11	2	27.38	2	27.90	27.85	0	22,963	0.00%
2021/08/10	2	27.58	3	27.90	27.30	-1	22,367	0.00%
2021/08/09	3	28.13	3.3	28.05	27.95	-0.3	22,110	0.00%
2021/08/06	4.3	26.86	7	26.86	26.95	-2.7	21,412	-0.01%
2021/08/05	6	26.81	2	27.18	26.65	4	21,222	0.02%
2021/08/04	47	27.77	312	27.93	27.40	-265	21,141	-1.25%	大賣/鉅額交易
2021/08/03	8	28.58	14.5	28.56	28.85	-6.5	21,239	-0.03%
2021/08/02	103.5	27.79	83	28.43	29.30	20.5	20,948	0.10%	大買/
2021/07/30	11	27.98	310.3	27.27	27.20	-299.3	20,265	-1.48%	大賣/鉅額交易
2021/07/29	500.3	27.28	19	27.82	27.95	481.3	19,168	2.51%	大買/鉅額交易
2021/07/28	9	26.19	14	26.39	25.75	-5	17,963	-0.03%
2021/07/27	6	25.90	5	26.59	25.60	1	17,718	0.01%
2021/07/26	7	26.17	18	26.35	26.90	-11	17,744	-0.06%
2021/07/23	5	25.95	10	26.30	26.70	-5	17,549	-0.03%
2021/07/22	6	25.52	0	0.00	25.00	6	17,272	0.03%
2021/07/21	10	27.50	1	27.60	26.50	9	17,026	0.05%
2021/07/20	24	26.59	15	26.41	26.75	9	16,240	0.06%
2021/07/19	11	26.50	7	26.51	27.10	4	15,653	0.03%
2021/07/16	4	25.28	9	25.18	25.10	-5	15,298	-0.03%
2021/07/15	0	0.00	1	25.00	24.85	-1	15,227	-0.01%
2021/07/14	1	23.70	0	0.00	23.90	1	15,419	0.01%
2021/07/13	0	0.00	2	23.65	23.50	-2	16,149	-0.01%
2021/07/09	1	25.00	0	0.00	24.65	1	17,158	0.01%
2021/07/07	6	24.43	31	24.72	24.30	-25	17,117	-0.15%
2021/07/06	20	26.48	0	0.00	25.60	20	16,927	0.12%
2021/07/05	16	26.39	14	26.42	26.35	2	16,765	0.01%
2021/07/02	9	26.31	0	0.00	25.65	9	16,464	0.05%
2021/07/01	73	27.93	42	27.64	26.80	31	15,961	0.19%
2021/06/30	43	27.17	8	26.95	27.50	35	14,329	0.24%
2021/06/29	25	24.26	15	23.70	25.15	10	12,019	0.08%
2021/06/28	0	0.00	1.4	21.63	22.90	-1.4	10,786	-0.01%
2021/06/25	1	21.05	1	21.25	20.85	0	10,250	0.00%
2021/06/24	0	0.00	2	20.90	20.65	-2	10,167	-0.02%
2021/06/23	1	21.15	0	0.00	20.45	1	10,125	0.01%
2021/06/18	2	20.48	1	20.25	20.25	1	9,820	0.01%
2021/06/16	1	20.80	1	21.00	20.30	0	9,748	0.00%
2021/06/15	0	0.00	1	20.90	20.85	-1	9,714	-0.01%
2021/06/11	1	20.75	0	0.00	20.40	1	9,696	0.01%
2021/06/04	1	22.50	1	22.65	21.70	0	9,486	0.00%
2021/06/03	9	22.86	0	0.00	22.45	9	9,303	0.10%
2021/06/02	0	0.00	1	20.45	21.70	-1	8,530	-0.01%
2021/06/01	1	20.30	0	0.00	20.10	1	8,419	0.01%
2021/05/31	0	0.00	1	20.00	20.00	-1	8,437	-0.01%
2021/05/28	1	19.65	2	19.25	19.40	-1	8,325	-0.01%
2021/05/27	2	18.90	1	19.05	18.65	1	8,249	0.01%
2021/05/26	1	18.75	0	0.00	18.65	1	8,291	0.01%
2021/05/24	1	18.95	0	0.00	18.95	1	8,373	0.01%
2021/05/21	2	18.48	3	18.55	19.15	-1	8,372	-0.01%
2021/05/20	2	18.60	3	18.58	18.05	-1	8,310	-0.01%
2021/05/19	5	18.94	3.1	19.00	18.65	1.9	8,274	0.02%
2021/05/13	1	19.05	1	19.15	18.55	0	7,916	0.00%
2021/05/12	2	19.70	8	19.75	19.60	-6	7,828	-0.08%
2021/05/11	2	22.30	1	22.35	21.70	1	7,594	0.01%
2021/05/10	5	22.31	1	22.50	22.15	4	7,003	0.06%
2021/05/07	0	0.00	2	20.65	21.20	-2	6,735	-0.03%
2021/05/06	12	20.78	10	20.88	20.35	2	6,625	0.03%
2021/05/05	3	19.55	4	20.00	20.40	-1	6,476	-0.02%
2021/05/04	1	21.10	0	0.00	19.55	1	6,276	0.02%
2021/04/29	2	20.90	4	21.29	21.20	-2	5,810	-0.03%
2021/04/28	1	20.80	2	20.55	20.60	-1	5,639	-0.02%
2021/04/27	1	20.85	2	20.80	21.00	-1	5,570	-0.02%
2021/04/26	1	21.15	3	21.20	21.20	-2	5,472	-0.04%
2021/04/23	2	20.95	2	20.55	20.80	0	5,375	0.00%
2021/04/22	17	22.48	19	21.79	20.55	-2	5,281	-0.04%
2021/04/21	1	21.30	6	21.70	21.70	-5	4,844	-0.10%
2021/04/20	1	21.90	2.8	22.22	22.10	-1.8	4,649	-0.04%
2021/04/19	27	22.79	12	22.40	23.65	15	4,266	0.35%
2021/04/16	5.1	21.95	8	21.51	21.50	-2.9	3,385	-0.09%
2021/04/15	5.2	20.86	2	20.28	20.95	3.2	2,604	0.12%
2021/04/14	0.2	18.60	1	18.55	19.75	-0.8	1,850	-0.05%
2021/04/13	0.2	18.45	0	0.00	18.20	0.2	1,537	0.01%
2021/04/09	1.2	18.66	0	0.00	18.05	1.2	1,450	0.08%
2021/03/31	0	0.00	0.2	16.95	17.05	-0.2	1,127	-0.02%
2021/03/30	0	0.00	5	16.90	17.00	-5	1,141	-0.44%
2021/03/29	0	0.00	4	16.96	17.00	-4	1,150	-0.35%
2021/03/26	0	0.00	2	16.75	16.70	-2	1,217	-0.16%
2021/03/25	0	0.00	0.1	16.65	16.60	-0.1	1,330	0.00%
2021/03/24	5	16.90	0	0.00	16.95	5	1,333	0.38%
2021/03/23	1	16.90	0	0.00	16.95	1	1,338	0.07%
2021/03/16	0	0.00	2	17.15	17.10	-2	1,595	-0.13%
2021/03/10	0	0.00	1	17.20	17.15	-1	1,590	-0.06%
2021/03/09	2	17.40	2	17.30	17.25	0	1,582	0.00%
2021/03/05	2	17.70	0	0.00	17.20	2	1,552	0.13%
2021/03/04	0	0.00	1	17.80	17.80	-1	1,468	-0.07%
2021/03/02	0	0.00	1	16.95	16.90	-1	1,393	-0.07%
2021/02/26	2	17.35	0	0.00	17.15	2	1,385	0.14%
2021/02/24	3	17.57	4	17.68	17.25	-1	1,305	-0.08%
2021/02/17	0	0.00	1	15.90	15.95	-1	1,151	-0.09%
2021/02/03	2	15.35	2	15.60	15.65	0	1,148	0.00%
2021/02/01	0	0.00	1	15.50	15.40	-1	1,151	-0.09%
2021/01/28	0	0.00	1	15.30	15.30	-1	1,144	-0.09%
2021/01/26	0	0.00	2	15.40	15.35	-2	1,138	-0.18%
2021/01/25	2	15.55	1	15.45	15.60	1	1,140	0.09%
2021/01/19	0	0.00	1	15.85	15.85	-1	1,112	-0.09%
2021/01/18	1	15.55	0	0.00	15.70	1	1,109	0.09%
2021/01/14	2	16.25	3	16.15	16.10	-1	1,089	-0.09%
2021/01/12	0	0.00	2	16.10	16.10	-2	1,075	-0.19%
2021/01/11	2	16.48	0	0.00	16.45	2	1,062	0.19%
2021/01/05	3	17.55	0	0.00	17.35	3	1,007	0.30%
2021/01/04	1	17.35	0	0.00	17.25	1	987	0.10%
2020/12/31	0	0.00	1	17.20	17.20	-1	981	-0.10%
2020/12/30	2	17.48	0	0.00	17.50	2	966	0.21%
2020/12/14	0	0.00	1	17.00	17.50	-1	590	-0.17%
2020/12/01	1	16.25	1	16.45	16.45	0	382	0.00%
2020/11/18	1	16.15	0	0.00	16.05	1	363	0.28%
2020/08/17	0	0.00	5	15.66	15.80	-5	371	-1.34%
2020/08/06	0	0.00	1	15.55	15.40	-1	400	-0.25%
2020/07/29	4	15.33	0	0.00	15.35	4	421	0.95%
2020/07/08	1	15.90	0	0.00	15.95	1	469	0.21%
2020/07/02	0	0.00	2	15.88	15.85	-2	477	-0.42%
2020/07/01	1	15.65	0	0.00	15.70	1	479	0.21%
2020/06/23	0	0.00	1	16.10	15.95	-1	473	-0.21%
2020/06/22	0	0.00	2	15.98	16.05	-2	475	-0.42%
2020/06/19	5	16.29	0	0.00	16.20	5	468	1.07%
2020/06/17	0	0.00	1	16.90	16.60	-1	456	-0.22%
2020/06/08	1	16.90	0	0.00	17.00	1	627	0.16%
2020/06/05	0	0.00	3	16.88	17.05	-3	624	-0.48%
2020/05/28	0	0.00	1	16.35	16.15	-1	641	-0.16%
2020/05/27	2	16.15	0	0.00	16.20	2	645	0.31%
2020/05/26	2	16.28	0	0.00	16.25	2	643	0.31%
2020/05/20	1	16.45	1	16.65	16.55	0	631	0.00%
2020/05/19	1	16.50	0	0.00	16.60	1	625	0.16%
2020/04/29	0	0.00	2	15.65	15.55	-2	636	-0.31%
2020/04/27	2	15.43	0	0.00	15.45	2	657	0.30%
2020/03/26	1	14.40	0	0.00	14.40	1	623	0.16%
2020/02/17	1	17.05	0	0.00	17.10	1	497	0.20%
2020/02/03	0	0.00	3	16.90	17.15	-3	545	-0.55%
2019/12/19	0	0.00	1	18.55	18.65	-1	689	-0.15%
2019/12/17	0	0.00	0.1	18.45	18.45	-0.1	703	-0.02%
2019/12/16	0	0.00	2	18.55	18.60	-2	709	-0.28%
2019/12/13	0	0.00	5	18.34	18.30	-5	707	-0.71%
2019/12/11	4	18.15	0	0.00	18.20	4	724	0.55%
2019/12/10	0	0.00	1	18.35	18.35	-1	731	-0.14%
2019/12/06	0	0.00	2	18.43	18.30	-2	762	-0.26%
2019/12/05	2	18.20	1	18.35	18.35	1	783	0.13%
2019/12/03	0	0.00	1	18.40	18.40	-1	829	-0.12%
2019/12/02	0	0.00	2	18.35	18.25	-2	866	-0.23%
2019/11/28	0	0.00	1	18.35	18.25	-1	1,049	-0.10%
2019/11/27	0	0.00	2	18.28	18.25	-2	1,076	-0.19%
2019/11/26	0	0.00	1	18.20	18.20	-1	1,097	-0.09%
2019/11/25	1	18.00	1	18.15	18.10	0	1,107	0.00%
2019/11/22	2	18.08	0	0.00	18.10	2	1,121	0.18%
2019/11/21	1	18.10	1	18.25	18.25	0	1,142	0.00%
2019/11/20	2	18.10	3	18.28	18.30	-1	1,146	-0.09%
2019/11/19	2	18.38	0	0.00	18.45	2	1,157	0.17%
2019/11/18	2	18.45	3	18.63	18.55	-1	1,206	-0.08%
2019/11/15	1	18.30	0	0.00	18.45	1	1,259	0.08%
2019/11/13	3	18.60	0	0.00	18.55	3	1,529	0.20%
2019/11/12	1	18.70	0	0.00	18.75	1	1,529	0.07%
2019/11/07	0	0.00	1	19.20	19.00	-1	1,530	-0.07%
2019/11/06	6	19.18	0	0.00	19.10	6	1,533	0.39%
2019/11/05	0	0.00	2	19.38	19.40	-2	1,521	-0.13%
2019/11/04	0	0.00	1	19.25	19.30	-1	1,530	-0.07%
2019/11/01	0	0.00	1	19.20	19.15	-1	1,549	-0.06%
2019/10/23	0	0.00	1	19.25	19.10	-1	1,590	-0.06%
2019/10/22	2	19.05	2	19.23	19.15	0	1,608	0.00%
2019/10/21	3	19.15	10.4	19.17	19.20	-7.4	1,602	-0.46%
2019/10/18	0	0.00	2	19.25	19.40	-2	1,598	-0.13%
2019/10/17	2	19.03	0	0.00	19.10	2	1,599	0.13%
2019/10/16	2	19.23	0	0.00	19.20	2	1,567	0.13%
2019/10/15	1	19.35	0	0.00	19.40	1	1,558	0.06%
2019/10/02	0	0.00	0.2	20.35	20.35	-0.2	1,510	-0.01%
2019/09/16	0	0.00	1	20.35	20.35	-1	1,548	-0.06%
2019/08/19	8	21.00	0	0.00	20.60	8	1,109	0.72%
2019/08/16	0	0.00	3	19.43	20.50	-3	981	-0.31%
2019/08/15	1	19.20	0	0.00	19.20	1	829	0.12%
2019/08/14	0	0.00	10	19.43	19.35	-10	828	-1.21%
2019/08/12	1	19.20	1	19.40	19.25	0	828	0.00%
2019/08/08	3	19.15	2	19.38	19.15	1	848	0.12%
2019/08/07	1	19.15	1	19.30	19.30	0	836	0.00%
2019/08/06	6	19.20	0	0.00	19.30	6	841	0.71%
2019/08/05	0	0.00	22	19.57	19.65	-22	839	-2.62%
2019/08/02	0	0.00	2	19.30	19.25	-2	828	-0.24%
2019/08/01	2	19.18	0	0.00	19.25	2	830	0.24%
2019/07/29	9	19.42	0	0.00	19.40	9	831	1.08%
2019/07/26	4	19.54	0	0.00	19.50	4	828	0.48%
2019/07/25	1	19.65	2	19.80	19.70	-1	818	-0.12%
2019/07/24	2	19.58	15	19.53	19.70	-13	816	-1.59%
2019/07/23	0	0.00	12	19.38	19.35	-12	825	-1.45%
2019/07/22	3	19.35	32	19.32	19.30	-29	855	-3.39%
2019/07/19	0	0.00	2	19.35	19.20	-2	875	-0.23%
2019/07/18	3	19.17	0	0.00	19.25	3	887	0.34%
2019/07/17	0	0.00	11	19.30	19.25	-11	886	-1.24%
2019/07/15	0	0.00	1	19.30	19.25	-1	902	-0.11%
2019/07/12	2	19.18	0	0.00	19.15	2	928	0.22%
2019/07/11	0	0.00	10	19.40	19.30	-10	943	-1.06%
2019/07/10	1	19.35	1	19.40	19.30	0	964	0.00%
2019/07/08	2	19.33	27	19.57	19.25	-25	1,016	-2.46%
2019/07/04	1	19.00	1	19.20	19.05	0	1,051	0.00%
2019/07/03	10	19.09	2	19.33	19.05	8	1,075	0.74%
2019/07/02	10	19.22	0	0.00	19.20	10	1,079	0.93%
2019/06/28	0	0.00	7	19.46	19.30	-7	1,130	-0.62%
2019/06/27	4	19.19	0	0.00	19.15	4	1,171	0.34%
2019/06/26	0	0.00	14	19.27	19.30	-14	1,258	-1.11%
2019/06/25	8	19.33	0	0.00	19.10	8	1,378	0.58%
2019/06/24	0	0.00	12	19.69	19.85	-12	1,488	-0.81%
2019/06/21	0	0.00	7	19.49	19.50	-7	1,500	-0.47%
2019/06/20	0	0.00	2	19.38	19.30	-2	1,519	-0.13%
2019/06/19	2	19.18	12	19.30	19.20	-10	1,563	-0.64%
2019/06/18	14	19.15	1	19.40	19.15	13	1,590	0.82%
2019/06/17	3	19.15	4	19.35	19.35	-1	1,638	-0.06%
2019/06/14	13	19.42	1	19.45	19.40	12	1,941	0.62%
2019/06/13	7	19.56	4	19.83	19.60	3	2,042	0.15%
2019/06/12	0	0.00	2	19.70	19.75	-2	2,097	-0.10%
2019/06/11	18	19.67	1	19.65	19.60	17	2,138	0.79%
2019/06/10	4	19.78	11	20.00	19.85	-7	2,191	-0.32%
2019/06/06	6	19.72	0	0.00	19.70	6	2,349	0.26%
2019/06/05	1	19.90	2	20.03	20.05	-1	2,389	-0.04%
2019/06/04	1	19.70	6	19.78	19.80	-5	2,410	-0.21%
2019/05/24	4	19.26	1	19.55	19.30	3	2,973	0.10%
2019/05/23	0	0.00	1	19.55	19.30	-1	2,973	-0.03%
2019/05/22	1	19.30	1	19.50	19.40	0	2,974	0.00%
2019/05/21	4	19.25	0	0.00	19.40	4	2,972	0.13%
2019/05/20	2	19.30	0	0.00	19.35	2	2,968	0.07%
2019/05/17	1	19.55	0	0.00	19.50	1	2,955	0.03%
2019/05/16	0	0.00	2	19.78	19.90	-2	2,948	-0.07%
2019/05/15	10	19.40	2	19.50	19.40	8	2,929	0.27%
2019/05/10	4	19.16	0	0.00	19.10	4	2,913	0.14%
2019/05/09	21	19.18	1	19.45	19.15	20	2,908	0.69%
2019/05/06	1	19.80	0	0.00	19.55	1	2,896	0.03%
2019/05/03	0	0.00	1	20.00	19.90	-1	2,888	-0.03%
2019/05/02	1	19.65	1	19.85	19.80	0	2,898	0.00%
2019/04/30	0	0.00	81	19.55	19.75	-81	2,904	-2.79%
2019/04/29	1	19.50	1	20.00	19.50	0	2,904	0.00%
2019/04/26	1	19.75	0	0.00	19.80	1	2,874	0.03%
2019/04/25	5	20.12	2	20.28	20.15	3	2,848	0.11%
2019/04/24	0	0.00	20	20.33	20.40	-20	2,830	-0.71%
2019/04/23	1	20.45	1	20.75	20.50	0	2,818	0.00%
2019/04/22	0	0.00	15	20.65	20.75	-15	2,818	-0.53%
2019/04/18	1	20.55	15	20.45	20.35	-14	2,817	-0.50%
2019/04/17	0	0.00	2	20.70	20.70	-2	2,808	-0.07%
2019/04/15	0	0.00	16	20.76	21.25	-16	2,862	-0.56%
2019/04/12	17	20.73	5	20.70	20.75	12	2,872	0.42%
2019/04/11	0	0.00	1	20.90	20.75	-1	2,887	-0.03%
2019/04/10	1	20.70	0	0.00	20.70	1	2,880	0.03%
2019/04/09	1	20.85	5	20.80	20.85	-4	2,846	-0.14%
2019/04/08	4	20.38	1	20.85	20.45	3	2,812	0.11%
2019/04/03	2	20.58	14	20.88	20.60	-12	2,791	-0.43%
2019/04/02	28	20.35	4	20.46	20.50	24	2,759	0.87%
2019/04/01	12	20.83	0	0.00	20.75	12	2,712	0.44%
2019/03/29	2	20.40	32	20.83	21.20	-30	2,659	-1.13%
2019/03/28	43	20.15	0	0.00	20.10	43	2,573	1.67%
2019/03/27	20	21.36	0	0.00	21.15	20	2,446	0.82%
2019/03/25	1	22.55	0	0.00	22.80	1	2,284	0.04%
2019/03/22	25	22.88	0	0.00	22.80	25	2,255	1.11%
2019/03/21	20	23.73	0	0.00	23.40	20	2,207	0.91%
2019/03/20	13	23.39	0	0.00	23.45	13	2,170	0.60%
2019/03/19	87	23.75	1	23.45	23.45	86	2,111	4.07%
2019/03/15	0	0.00	10	22.25	22.15	-10	1,686	-0.59%
2019/03/13	0	0.00	10	22.35	21.95	-10	1,587	-0.63%
2019/03/12	0	0.00	17	22.03	21.90	-17	1,521	-1.12%
2019/03/11	2	20.85	0	0.00	21.30	2	1,334	0.15%
2019/03/08	5	20.95	6	21.13	21.15	-1	1,284	-0.08%
2019/03/07	35	21.64	0	0.00	20.80	35	1,461	2.39%
2019/03/06	0	0.00	6	21.15	21.20	-6	1,310	-0.46%
2019/03/05	0	0.00	1	19.30	19.90	-1	1,025	-0.10%
2019/03/04	0	0.00	1	19.10	19.00	-1	957	-0.10%
2019/02/26	2	19.10	3	19.05	19.05	-1	966	-0.10%
2019/02/25	10	19.30	11	19.29	19.30	-1	959	-0.10%
2019/02/22	2	18.80	2	19.00	18.95	0	948	0.00%
2019/02/21	0	0.00	1	19.15	19.10	-1	944	-0.11%
2019/02/19	0	0.00	1	18.90	19.00	-1	933	-0.11%
2019/02/15	1	18.70	0	0.00	18.65	1	928	0.11%
2019/02/14	1	18.80	1	19.15	18.85	0	922	0.00%
2019/02/13	1	18.70	6	18.90	18.90	-5	915	-0.55%
2019/02/12	1	18.80	0	0.00	18.90	1	910	0.11%
2019/02/11	0	0.00	2	18.88	18.90	-2	901	-0.22%
2019/01/30	1	18.60	0	0.00	18.60	1	888	0.11%
2019/01/29	0	0.00	9	18.60	18.75	-9	879	-1.02%
2019/01/28	1	18.00	1	18.20	18.05	0	861	0.00%
2019/01/25	0	0.00	3	18.17	18.10	-3	859	-0.35%
2019/01/24	0	0.00	2	18.03	18.05	-2	857	-0.23%
2019/01/23	6	17.87	0	0.00	17.90	6	854	0.70%
2019/01/22	1	18.10	1	18.30	18.25	0	841	0.00%
2019/01/21	6	18.56	0	0.00	18.40	6	837	0.72%
2019/01/18	3	18.77	0	0.00	18.75	3	829	0.36%
2019/01/17	1	18.90	1	19.25	18.90	0	827	0.00%
2019/01/16	0	0.00	3	18.87	18.95	-3	820	-0.37%
2019/01/15	4	18.64	0	0.00	18.65	4	812	0.49%
2019/01/11	1	19.10	1	19.30	19.20	0	796	0.00%
2019/01/10	0	0.00	1	19.40	19.20	-1	785	-0.13%
2019/01/09	1	19.10	1	19.40	19.15	0	774	0.00%
2019/01/08	1	19.05	1	19.40	19.20	0	753	0.00%
2019/01/07	1	18.85	3	18.90	19.00	-2	720	-0.28%
2019/01/04	1	17.85	6	18.13	17.75	-5	663	-0.75%
2019/01/03	0	0.00	13	17.42	17.75	-13	628	-2.07%
2019/01/02	0	0.00	8	16.78	16.95	-8	640	-1.25%
2018/12/27	1	16.45	0	0.00	16.55	1	629	0.16%
2018/12/19	2	16.43	0	0.00	16.45	2	625	0.32%
2018/12/17	3	16.57	4	16.74	16.55	-1	626	-0.16%
2018/12/14	3	16.55	0	0.00	16.55	3	629	0.48%
2018/12/13	3	16.60	3	16.75	16.75	0	626	0.00%
2018/12/12	3	16.60	1	16.90	16.70	2	623	0.32%
2018/12/10	2	16.73	1	16.85	16.80	1	620	0.16%
2018/12/07	4	16.85	0	0.00	16.90	4	620	0.65%
2018/12/06	0	0.00	1	17.00	17.00	-1	619	-0.16%
2018/12/05	0	0.00	10	16.94	17.00	-10	615	-1.63%
2018/12/04	0	0.00	18	16.66	16.80	-18	606	-2.97%
2018/12/03	0	0.00	4	16.35	16.40	-4	598	-0.67%
2018/11/30	5	16.26	0	0.00	16.00	5	589	0.85%
2018/11/29	6	16.30	0	0.00	16.25	6	369	1.62%
2018/11/28	7	16.25	4	16.40	16.40	3	354	0.85%
2018/11/27	7	16.16	26	16.25	16.35	-19	343	-5.53%
2018/11/26	8	16.18	5	16.34	16.40	3	331	0.90%
2018/11/23	1	16.25	2	16.40	16.40	-1	323	-0.31%
2018/11/22	6	16.26	4	16.43	16.45	2	317	0.63%
2018/11/21	19	16.34	4	16.41	16.45	15	310	4.83%
2018/11/20	7	16.61	0	0.00	16.70	7	298	2.34%
2018/11/19	0	0.00	2	16.83	16.85	-2	296	-0.67%
2018/11/16	2	16.70	0	0.00	16.75	2	306	0.65%
2018/11/15	0	0.00	2	16.83	16.85	-2	324	-0.62%
2018/11/14	4	16.66	0	0.00	16.80	4	325	1.23%
2018/11/13	0	0.00	4	16.81	16.85	-4	325	-1.23%
2018/11/12	4	16.66	2	16.88	16.80	2	328	0.61%
2018/11/09	3	16.73	0	0.00	16.80	3	331	0.90%
2018/11/08	0	0.00	2	17.00	16.80	-2	334	-0.60%
2018/11/07	0	0.00	2	16.85	16.90	-2	336	-0.59%
2018/11/06	0	0.00	2	16.80	16.80	-2	342	-0.58%
2018/11/05	0	0.00	1	16.80	16.80	-1	344	-0.29%
2018/11/02	0	0.00	3	16.77	16.80	-3	345	-0.87%
2018/11/01	3	16.55	1	16.70	16.65	2	352	0.57%
2018/10/30	1	16.30	2	16.50	16.50	-1	358	-0.28%
2018/10/29	1	16.30	1	16.50	16.50	0	359	0.00%
2018/10/26	4	16.61	3	17.00	16.65	1	359	0.28%
2018/10/24	2	16.73	0	0.00	16.85	2	365	0.55%
2018/10/22	4	16.85	0	0.00	16.90	4	375	1.06%
2018/10/18	1	16.85	0	0.00	16.95	1	393	0.25%
2018/10/17	3	17.05	0	0.00	16.95	3	399	0.75%
2018/10/15	2	16.70	2	17.00	17.15	0	417	0.00%
2018/10/11	0	0.00	2	16.93	17.00	-2	417	-0.48%
2018/10/04	3	17.70	0	0.00	17.65	3	378	0.79%
2018/10/03	0	0.00	8	17.89	17.85	-8	378	-2.11%
2018/10/02	4	17.53	0	0.00	17.60	4	375	1.06%
2018/10/01	0	0.00	27.5	17.67	17.70	-27.5	385	-7.14%
2018/09/28	0	0.00	1	17.55	17.40	-1	397	-0.25%
2018/09/27	1	17.35	1	17.50	17.55	0	411	0.00%
2018/09/26	3	17.42	2	17.65	17.40	1	417	0.24%
2018/09/25	0	0.00	3	17.48	17.40	-3	431	-0.70%
2018/09/21	3	17.30	1	17.45	17.20	2	436	0.46%
2018/09/20	6	17.41	0	0.00	17.35	6	448	1.34%
2018/09/19	1	17.50	0	0.00	17.55	1	454	0.22%
2018/09/18	3	17.58	0	0.00	17.55	3	461	0.65%
2018/09/14	0	0.00	1	17.90	17.70	-1	484	-0.21%
2018/09/11	1	17.50	0	0.00	17.45	1	520	0.19%
2018/09/04	0	0.00	5	18.15	18.15	-5	572	-0.87%
2018/08/31	0	0.00	1	18.10	18.30	-1	590	-0.17%
2018/08/30	1	17.80	1	17.95	18.00	0	620	0.00%
2018/08/29	2	17.88	0	0.00	17.85	2	629	0.32%
2018/08/22	1	18.25	3	17.83	18.15	-2	716	-0.28%
2018/08/20	0	0.00	2	17.43	17.30	-2	722	-0.28%
2018/08/17	1	17.20	0	0.00	17.25	1	724	0.14%
2018/08/08	0	0.00	6	17.58	17.65	-6	735	-0.82%
2018/08/06	1	17.25	0	0.00	17.35	1	754	0.13%
2018/08/02	0	0.00	1	17.40	17.35	-1	758	-0.13%
2018/08/01	0	0.00	1	17.35	17.30	-1	754	-0.13%
2018/07/27	2	17.13	2	17.30	17.30	0	762	0.00%
2018/07/26	0	0.00	3	17.27	17.35	-3	761	-0.39%
2018/07/25	1	16.85	1	17.00	17.00	0	752	0.00%
2018/07/23	2	16.95	0	0.00	17.05	2	748	0.27%
2018/07/20	0	0.00	2	17.38	17.30	-2	758	-0.26%
2018/07/19	4	17.21	0	0.00	17.35	4	759	0.53%
2018/07/18	2	17.28	1	17.40	17.40	1	769	0.13%
2018/07/17	1	17.45	0	0.00	17.45	1	771	0.13%
2018/07/16	8	17.55	0	0.00	17.55	8	766	1.04%
2018/06/21	0	0.00	0.1	18.90	19.05	-0.1	804	-0.01%
2018/04/23	1	19.60	0	0.00	19.55	1	774	0.13%
2018/04/20	0	0.00	2	19.73	19.65	-2	774	-0.26%
2018/04/18	0	0.00	5	19.65	19.65	-5	796	-0.63%
2018/04/16	0	0.00	1	19.85	19.80	-1	812	-0.12%
2018/04/10	2	20.30	0	0.00	20.05	2	845	0.24%
2018/02/27	0	0.00	1	20.25	20.20	-1	1,174	-0.09%
2018/02/22	0	0.00	1	20.05	20.10	-1	1,170	-0.09%
2018/02/06	0	0.00	56.2	20.10	20.00	-56.2	1,187	-4.73%
2018/01/26	0	0.00	66	20.08	20.15	-66	1,176	-5.61%
2018/01/25	0	0.00	22	20.20	20.15	-22	1,195	-1.84%
2018/01/22	0	0.00	4	20.40	20.45	-4	1,176	-0.34%
2018/01/18	44	20.68	0	0.00	20.55	44	1,168	3.77%
2018/01/15	100	20.49	5	20.43	20.50	95	1,154	8.23%
2018/01/04	0	0.00	3	20.15	20.10	-3	1,116	-0.27%