榮剛 (5009)-統一-台南券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股
529人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-台南券商分點個股進出

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

統一-台南券商分點個股進出
統一-台南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
2024/11/22	1	48.90	0	0.00	48.90	1	2,523	0.04%
2024/11/21	1	48.50	0	0.00	48.55	1	2,519	0.04%
2024/11/20	0	0.00	1.9	48.38	48.40	-1.9	2,510	-0.08%
2024/11/19	0	0.00	2.1	47.85	48.10	-2.1	2,514	-0.08%
2024/11/18	0	0.00	3	47.65	48.30	-3	2,543	-0.12%
2024/11/14	1	48.85	0	0.00	48.25	1	2,485	0.04%
2024/11/13	10	49.29	5	49.15	49.50	5	2,435	0.21%
2024/11/12	9.5	49.54	0	0.00	49.75	9.5	2,401	0.40%
2024/11/11	3	49.37	0	0.00	49.45	3	2,254	0.13%
2024/11/06	0	0.00	5	47.66	47.50	-5	2,052	-0.24%
2024/11/01	0	0.00	8	47.30	47.50	-8	2,296	-0.35%
2024/10/24	0.1	46.15	0	0.00	46.10	0.1	2,484	0.00%
2024/10/23	0	46.05	0	0.00	46.40	0	2,518	0.00%
2024/10/22	0.1	46.00	0	0.00	45.95	0.1	2,522	0.00%
2024/10/18	0.1	45.73	1	45.80	45.55	-0.9	2,616	-0.04%
2024/10/17	2	46.00	1	45.80	45.75	1	2,776	0.04%
2024/10/16	1	45.40	1	45.90	45.85	0	2,809	0.00%
2024/10/14	0.1	45.60	0	0.00	45.60	0.1	2,807	0.00%
2024/10/11	0.1	46.10	0	0.00	45.80	0.1	2,809	0.00%
2024/10/09	0.1	47.45	0	0.00	46.85	0.1	2,911	0.00%
2024/10/08	0.1	47.75	0	0.00	47.75	0.1	2,905	0.00%
2024/10/01	1	47.85	2	47.83	48.00	-1	2,963	-0.03%
2024/09/26	0.1	47.80	0	0.00	47.30	0.1	3,134	0.00%
2024/09/25	0.1	47.65	0	0.00	47.95	0.1	3,362	0.00%
2024/09/24	0.1	47.20	0	0.00	47.55	0.1	3,425	0.00%
2024/09/23	0.2	46.75	2	46.80	46.80	-1.8	3,545	-0.05%
2024/09/20	1.7	46.59	0	0.00	46.30	1.7	3,767	0.05%
2024/09/11	0	45.00	0	0.00	45.20	0	4,323	0.00%
2024/09/10	0.1	45.75	1	45.55	45.00	-1	4,343	-0.02%
2024/09/05	16	46.55	0	0.00	45.60	16	4,399	0.36%
2024/09/04	0.1	46.65	0	0.00	46.20	0.1	4,422	0.00%
2024/09/03	0	0.00	2	47.80	47.80	-2	4,445	-0.04%
2024/08/29	0.1	47.85	0	0.00	47.95	0.1	4,686	0.00%
2024/08/28	1	48.10	0	0.00	48.30	1	4,732	0.02%
2024/08/23	0.1	47.35	0	0.00	47.75	0.1	4,894	0.00%
2024/08/19	0.1	46.80	0	0.00	46.90	0.1	5,143	0.00%
2024/08/16	0	46.80	0	0.00	46.85	0	5,345	0.00%
2024/08/15	0.1	46.85	0	0.00	46.70	0.1	5,456	0.00%
2024/08/13	0	45.95	0	0.00	46.15	0	6,053	0.00%
2024/08/08	0	45.85	4	45.68	45.50	-4	6,610	-0.06%
2024/08/06	6	43.88	3	43.70	44.00	3	6,912	0.04%
2024/08/05	1.1	44.62	7	45.41	45.50	-5.9	7,080	-0.08%
2024/08/02	3.1	47.91	0	0.00	47.55	3.1	7,027	0.04%
2024/07/31	2	47.10	0	0.00	47.05	2	7,407	0.03%
2024/07/30	0.1	45.95	0	0.00	47.90	0.1	7,736	0.00%
2024/07/29	1.1	47.04	0	0.00	45.80	1.1	8,620	0.01%
2024/07/26	1.1	47.56	2	47.75	48.10	-1	9,013	-0.01%
2024/07/23	0.1	47.85	0	0.00	48.00	0.1	9,234	0.00%
2024/07/22	0.1	47.60	16	47.39	47.55	-15.9	9,375	-0.17%
2024/07/19	1.1	48.52	0	0.00	48.20	1.1	9,438	0.01%
2024/07/18	15.1	49.58	4	50.00	49.75	11.1	9,543	0.12%
2024/07/17	0	0.00	3	48.88	48.60	-3	9,589	-0.03%
2024/07/16	0.1	48.25	1	48.40	48.40	-0.9	9,902	-0.01%
2024/07/15	1.1	47.84	0	0.00	47.40	1.1	10,304	0.01%
2024/07/12	5.2	47.55	0	0.00	47.65	5.2	10,601	0.05%
2024/07/11	2.1	47.71	0	0.00	47.60	2.1	10,952	0.02%
2024/07/09	0	48.60	0	0.00	48.30	0	11,739	0.00%
2024/07/08	0.1	48.60	0	0.00	48.40	0.1	11,853	0.00%
2024/07/05	0.1	49.00	0	0.00	49.15	0.1	12,058	0.00%
2024/07/04	0.1	49.40	0	0.00	49.40	0.1	12,426	0.00%
2024/07/03	1	49.65	11	49.81	49.65	-10	12,532	-0.08%
2024/07/02	0.1	47.85	0	0.00	48.05	0.1	12,457	0.00%
2024/07/01	2.1	47.45	2	47.70	47.85	0.1	12,447	0.00%
2024/06/28	13.1	48.64	3	48.55	48.40	10.1	12,231	0.08%
2024/06/27	3	48.72	0	0.00	48.70	3	12,168	0.02%
2024/06/26	3.1	49.35	0	0.00	49.25	3.1	12,068	0.03%
2024/06/25	21.1	52.48	1	52.80	52.40	20.1	11,963	0.17%
2024/06/24	1	52.80	20	53.20	52.90	-19	11,932	-0.16%
2024/06/21	7	53.56	30	53.30	53.60	-23	11,963	-0.19%
2024/06/20	1	52.70	3	53.57	53.70	-2	12,035	-0.02%
2024/06/18	0	0.00	2	52.55	52.60	-2	11,895	-0.02%
2024/06/17	1	51.20	0	0.00	51.20	1	11,826	0.01%
2024/06/14	11.1	51.80	0	0.00	51.40	11.1	11,903	0.09%
2024/06/12	0.1	51.26	0	0.00	50.90	0.1	11,914	0.00%
2024/06/07	1.2	50.93	0	0.00	51.30	1.2	11,921	0.01%
2024/06/06	6.4	51.20	0	0.00	50.80	6.4	11,907	0.05%
2024/06/05	1.2	52.38	0	0.00	52.00	1.2	11,765	0.01%
2024/06/04	14	52.84	1	52.80	52.80	13	11,769	0.11%
2024/06/03	1.2	52.43	0	0.00	52.40	1.2	11,799	0.01%
2024/05/31	3.3	52.61	0	0.00	52.60	3.3	11,800	0.03%
2024/05/30	2	53.10	1	53.30	52.80	1	11,803	0.01%
2024/05/29	0	0.00	10	53.40	53.40	-10	11,817	-0.08%
2024/05/28	0.3	54.08	1	54.20	53.80	-0.7	11,983	-0.01%
2024/05/24	0	52.00	1	51.90	52.50	-1	11,860	-0.01%
2024/05/23	1.1	52.20	1	52.70	52.10	0.1	11,861	0.00%
2024/05/22	11.2	52.21	11	52.43	52.10	0.2	11,803	0.00%
2024/05/21	5.1	53.00	1	53.30	52.80	4.1	11,635	0.03%
2024/05/20	17.1	53.22	1	54.50	52.90	16.1	11,533	0.14%
2024/05/17	3	55.10	3.5	55.34	55.80	-0.5	11,131	0.00%
2024/05/16	1	54.60	0	0.00	54.90	1	11,014	0.01%
2024/05/15	13.1	55.38	0	0.00	55.20	13.1	10,959	0.12%
2024/05/14	3	55.60	1	56.10	55.80	2	10,834	0.02%
2024/05/13	0	0.00	6	55.58	55.20	-6	10,659	-0.06%
2024/05/10	1	55.50	2	55.80	56.00	-1	10,556	-0.01%
2024/05/09	52.2	55.64	8	56.29	54.90	44.2	10,442	0.42%
2024/05/08	2.1	54.79	1	55.40	54.70	1.1	10,252	0.01%
2024/05/07	4.1	55.05	20	55.55	54.50	-16	10,194	-0.16%
2024/05/06	6	56.60	25	56.72	56.10	-19	9,960	-0.19%
2024/05/03	4	57.33	7	57.76	57.00	-3	9,729	-0.03%
2024/05/02	6	56.92	46	56.90	57.60	-40	9,394	-0.43%
2024/04/30	13	54.85	5	55.62	54.20	8	8,518	0.09%
2024/04/29	0	0.00	15	54.44	54.80	-15	8,034	-0.19%
2024/04/26	33	52.96	1	53.50	52.80	32	7,806	0.41%
2024/04/25	7.1	52.61	2	52.60	52.60	5.1	7,679	0.07%
2024/04/24	8.1	52.79	4	53.00	53.00	4.1	7,613	0.05%
2024/04/23	2.1	53.09	55	53.03	52.80	-52.9	7,547	-0.70%
2024/04/22	10.1	54.60	0	0.00	54.20	10.1	7,350	0.14%
2024/04/19	29.1	54.84	10.3	54.71	54.90	18.8	7,016	0.27%
2024/04/18	31	54.60	3	54.33	54.70	28	6,616	0.42%
2024/04/17	14	53.42	10.2	53.36	53.50	3.8	6,379	0.06%
2024/04/16	10.4	53.15	20.2	52.53	51.90	-9.8	6,043	-0.16%
2024/04/15	10	54.80	31	54.48	53.30	-21	5,658	-0.37%
2024/04/12	1	52.40	1	52.30	52.50	0	5,187	0.00%
2024/04/11	8	52.25	3	52.87	52.60	5	5,092	0.10%
2024/04/10	43	52.37	46	52.44	52.50	-3	4,927	-0.06%
2024/04/09	15	50.60	11	50.13	50.40	4	4,584	0.09%
2024/04/08	4	49.36	2	49.75	49.40	2	4,469	0.04%
2024/04/03	1	49.25	1	49.95	49.40	0	4,460	0.00%
2024/03/28	2	50.30	3.5	50.53	49.65	-1.5	4,887	-0.03%
2024/03/27	0.5	49.75	0	0.00	49.65	0.5	5,331	0.01%
2024/03/26	16	49.25	72	49.07	49.05	-56	5,334	-1.05%
2024/03/25	7	49.87	13	49.82	49.80	-6	5,373	-0.11%
2024/03/22	0	0.00	5	49.02	49.00	-5	5,440	-0.09%
2024/03/21	1	49.00	0	0.00	49.00	1	5,739	0.02%
2024/03/20	10	49.05	0	0.00	48.90	10	5,835	0.17%
2024/03/19	2	48.95	8	48.98	48.85	-6	5,894	-0.10%
2024/03/18	10	48.20	28	48.19	48.40	-18	5,952	-0.30%
2024/03/15	3	47.50	0	0.00	47.70	3	5,980	0.05%
2024/03/13	42	48.47	0	0.00	47.70	42	6,105	0.69%
2024/03/12	30	48.53	1	48.50	48.55	29	6,164	0.47%
2024/03/11	3	48.03	0	0.00	47.95	3	6,209	0.05%
2024/03/08	5	47.84	81	47.51	47.70	-76	6,321	-1.20%
2024/03/07	6	48.56	51	48.44	48.35	-45	6,424	-0.70%
2024/03/06	1	49.00	4	49.05	48.75	-3	6,482	-0.05%
2024/03/05	4	48.61	1	48.65	48.70	3	6,483	0.05%
2024/03/04	2	48.25	4	48.31	48.30	-2	6,432	-0.03%
2024/03/01	0	0.00	5	48.10	48.30	-5	6,473	-0.08%
2024/02/27	0	0.00	8	46.60	46.50	-8	6,533	-0.12%
2024/02/26	1	46.55	0	0.00	46.45	1	6,762	0.02%
2024/02/23	1	46.80	0	0.00	46.70	1	6,819	0.01%
2024/02/22	11	47.29	2	47.48	47.15	9	6,850	0.13%
2024/02/21	2	47.25	7	47.36	47.15	-5	6,902	-0.07%
2024/02/20	8	47.06	13	47.80	47.00	-5	7,005	-0.07%
2024/02/19	2	48.05	4.5	47.84	47.85	-2.5	6,981	-0.04%
2024/02/16	4	47.40	8	47.65	47.65	-4	7,059	-0.06%
2024/02/15	5	46.15	4	46.36	46.30	1	7,018	0.01%
2024/02/05	5.1	45.81	2	45.75	45.75	3.1	6,987	0.04%
2024/02/02	2.1	46.99	2	46.40	46.20	0.1	6,915	0.00%
2024/02/01	7.1	47.19	0	0.00	47.05	7.1	6,860	0.10%
2024/01/31	1	47.70	0	0.00	47.60	1	6,832	0.01%
2024/01/30	0.1	48.45	16	48.33	47.80	-15.9	6,838	-0.23%
2024/01/29	0.1	47.50	2	47.45	47.50	-1.9	6,806	-0.03%
2024/01/26	0	0.00	3	46.80	46.75	-3	6,805	-0.04%
2024/01/24	6	47.21	17	47.44	47.10	-11	6,879	-0.16%
2024/01/22	5	45.90	0	0.00	46.00	5	6,968	0.07%
2024/01/18	2	45.70	3	46.23	46.05	-1	7,018	-0.01%
2024/01/17	0	0.00	14	46.81	45.90	-14	7,040	-0.20%
2024/01/16	6	47.61	13	47.67	47.15	-7	7,129	-0.10%
2024/01/15	0	0.00	2	47.70	47.70	-2	7,182	-0.03%
2024/01/12	5	47.08	1	47.20	47.10	4	7,199	0.06%
2024/01/11	3	47.17	4	47.10	47.20	-1	7,228	-0.01%
2024/01/10	10	47.76	1	47.70	47.50	9	7,246	0.12%
2024/01/09	2	48.20	0	0.00	47.85	2	7,392	0.03%
2024/01/08	2	48.50	3	49.07	48.50	-1	7,394	-0.01%
2024/01/05	10	48.58	4	48.83	48.85	6	7,444	0.08%
2024/01/04	8	48.20	0	0.00	47.80	8	7,477	0.11%
2024/01/03	8	48.74	0	0.00	48.65	8	7,427	0.11%
2024/01/02	2	49.00	0	0.00	49.00	2	7,402	0.03%
2023/12/29	9	48.98	0	0.00	48.85	9	7,502	0.12%
2023/12/28	1	49.10	0	0.00	48.75	1	7,474	0.01%
2023/12/27	0.1	49.30	0	0.00	49.20	0.1	7,433	0.00%
2023/12/26	2.1	49.60	4	49.94	49.20	-2	7,403	-0.03%
2023/12/25	9	49.05	18	50.25	49.00	-9	7,233	-0.12%
2023/12/22	17	50.94	0	0.00	49.45	17	7,151	0.24%
2023/12/20	0	0.00	12	51.38	51.70	-12	6,695	-0.18%
2023/12/19	5.1	50.76	5	50.90	50.90	0.1	6,648	0.00%
2023/12/18	3.1	51.11	9	51.79	51.60	-5.9	6,687	-0.09%
2023/12/15	4	51.25	14	51.49	51.50	-10	6,560	-0.15%
2023/12/14	5	49.84	8	50.20	49.80	-3	6,292	-0.05%
2023/12/13	10	49.48	7	50.06	49.40	3	6,241	0.05%
2023/12/12	5	49.82	11	49.95	49.70	-6	6,243	-0.10%
2023/12/11	7	49.09	3	49.97	49.00	4	6,203	0.06%
2023/12/08	2	49.13	0	0.00	49.25	2	6,294	0.03%
2023/12/07	2	49.50	2	50.05	49.35	0	6,330	0.00%
2023/12/06	0	0.00	9	50.01	50.10	-9	6,363	-0.14%
2023/12/04	0	0.00	10	49.63	49.45	-10	6,360	-0.16%
2023/12/01	1	49.35	8	49.16	49.35	-7	6,314	-0.11%
2023/11/30	0	0.00	7	48.43	48.70	-7	6,270	-0.11%
2023/11/29	0	0.00	5	47.80	47.75	-5	6,552	-0.08%
2023/11/28	13	47.02	2	47.45	47.50	11	6,644	0.17%
2023/11/27	14	47.48	0	0.00	46.90	14	6,811	0.21%
2023/11/24	2	48.13	7	48.33	47.85	-5	7,115	-0.07%
2023/11/22	9	47.43	2	47.28	47.75	7	7,231	0.10%
2023/11/20	22	45.90	0	0.00	46.25	22	7,149	0.31%
2023/11/16	1	46.30	9	46.32	46.50	-8	7,257	-0.11%
2023/11/15	1	45.60	1.6	45.67	45.65	-0.6	7,212	-0.01%
2023/11/14	3	45.70	3	46.00	45.30	0	7,278	0.00%
2023/11/13	4	45.59	4	45.70	45.25	0	7,305	0.00%
2023/11/10	1	45.25	1	45.15	45.00	0	7,352	0.00%
2023/11/09	0.1	45.35	0	0.00	45.40	0.1	7,483	0.00%
2023/11/07	3	45.65	3	45.95	45.70	0	7,795	0.00%
2023/11/02	0	44.90	5	45.08	45.25	-5	8,337	-0.06%
2023/11/01	1	44.30	1	44.45	44.50	0	8,836	0.00%
2023/10/31	1	45.05	0	0.00	44.60	1	8,873	0.01%
2023/10/30	0	0.00	1	45.55	45.50	-1	8,980	-0.01%
2023/10/27	5	45.59	8	45.34	44.90	-3	9,032	-0.03%
2023/10/26	0	0.00	1	45.50	45.25	-1	9,034	-0.01%
2023/10/25	2	45.10	4	45.35	45.20	-2	9,160	-0.02%
2023/10/24	2	44.05	1	44.50	44.65	1	9,235	0.01%
2023/10/23	5	44.86	5	45.34	44.50	0	9,284	0.00%
2023/10/20	4.1	43.12	1	43.60	44.00	3.1	9,375	0.03%
2023/10/19	0.1	44.15	0	0.00	43.90	0.1	9,503	0.00%
2023/10/18	7.5	44.19	0	0.00	44.00	7.5	9,631	0.08%
2023/10/17	4	45.25	0	0.00	45.00	4	9,796	0.04%
2023/10/16	3	45.70	6	46.12	45.60	-3	9,989	-0.03%
2023/10/13	3	45.47	1	45.30	45.30	2	10,021	0.02%
2023/10/12	5	44.84	4	45.60	45.75	1	10,295	0.01%
2023/10/11	1.1	45.34	2	44.98	45.05	-1	10,432	-0.01%
2023/10/06	0	44.20	1	44.35	44.45	-1	10,534	-0.01%
2023/10/05	3.1	44.14	10	44.05	44.00	-6.9	10,699	-0.06%
2023/10/04	4.1	43.93	8	43.95	43.90	-3.9	10,774	-0.04%
2023/10/03	2.1	45.25	0	0.00	45.15	2.1	10,741	0.02%
2023/09/28	10	45.45	10	45.40	45.45	0	11,290	0.00%
2023/09/27	0.1	45.25	0	0.00	45.20	0.1	11,545	0.00%
2023/09/26	4.1	45.73	1	46.05	45.10	3.1	11,886	0.03%
2023/09/25	0	0.00	3	46.35	46.50	-3	12,041	-0.02%
2023/09/22	0.1	45.20	0	0.00	45.40	0.1	12,061	0.00%
2023/09/21	3.1	45.10	0	0.00	45.25	3.1	12,203	0.03%
2023/09/20	0.1	46.53	2	46.30	46.20	-1.9	12,217	-0.02%
2023/09/19	0.1	46.60	0	0.00	46.65	0.1	12,364	0.00%
2023/09/18	7	46.71	2	46.50	46.30	5	12,443	0.04%
2023/09/15	0	0.00	4	46.24	46.40	-4	12,511	-0.03%
2023/09/14	1	45.50	52	45.73	45.50	-51	12,729	-0.40%
2023/09/13	57	45.51	1	45.30	45.15	56	13,041	0.43%
2023/09/12	2	46.40	0	0.00	46.30	2	13,042	0.02%
2023/09/11	14	46.95	85	47.29	46.65	-71	13,107	-0.54%
2023/09/08	4	47.08	5	47.30	46.65	-1	13,065	-0.01%
2023/09/07	51	47.55	1	47.40	47.25	50	13,134	0.38%
2023/09/06	11	46.75	5	47.15	47.05	6	13,348	0.04%
2023/09/05	16	46.78	0	0.00	46.85	16	13,387	0.12%
2023/09/04	24	47.78	22	47.58	47.20	2	13,466	0.01%
2023/09/01	3	45.43	15	45.63	45.75	-12	13,262	-0.09%
2023/08/31	2	44.73	1	44.80	45.15	1	13,483	0.01%
2023/08/30	13	45.31	2	45.75	44.85	11	13,993	0.08%
2023/08/29	31	46.67	30	45.13	46.70	1	13,793	0.01%
2023/08/28	21	45.87	20	46.04	45.85	1	13,839	0.01%
2023/08/25	22	45.20	10	45.70	45.20	12	13,768	0.09%
2023/08/24	3	45.33	2	45.60	45.70	1	13,789	0.01%
2023/08/23	21	45.88	16	45.74	45.55	5	13,730	0.04%
2023/08/18	1	45.40	0	0.00	45.40	1	14,167	0.01%
2023/08/15	2	45.48	0.3	45.40	45.55	1.7	15,681	0.01%
2023/08/14	1	45.10	1	45.25	45.10	0	15,771	0.00%
2023/08/11	2	46.50	2	47.05	46.55	0	15,792	0.00%
2023/08/10	13	47.48	10	48.50	47.45	3	15,783	0.02%
2023/08/08	9	49.11	6	50.11	48.90	3	15,765	0.02%
2023/08/07	23.5	49.45	3	49.73	49.30	20.5	15,810	0.13%
2023/08/04	1	52.50	0	0.00	52.90	1	15,535	0.01%
2023/08/02	7	53.39	6	54.38	52.60	1	15,832	0.01%
2023/08/01	2	53.25	1	53.80	53.10	1	15,856	0.01%
2023/07/31	7	53.91	1	54.80	53.40	6	16,153	0.04%
2023/07/28	13	54.52	3	55.70	54.00	10	16,431	0.06%
2023/07/27	2	55.01	13	55.52	55.10	-11	16,688	-0.07%
2023/07/26	8	54.60	2	55.20	54.10	6	16,988	0.04%
2023/07/25	27	55.64	38	55.90	55.70	-11	17,576	-0.06%
2023/07/24	22	54.41	20	53.83	54.50	2	17,776	0.01%
2023/07/21	3	52.43	3	52.67	52.50	0	17,815	0.00%
2023/07/20	4	52.20	6	53.02	53.80	-2	18,031	-0.01%
2023/07/19	10	52.80	0	0.00	51.70	10	18,061	0.06%
2023/07/18	2	52.70	5	53.78	53.70	-3	18,306	-0.02%
2023/07/17	14	53.13	1	53.60	53.50	13	18,480	0.07%
2023/07/14	26	54.10	4	55.35	53.60	22	18,427	0.12%
2023/07/13	33	55.00	0	0.00	54.60	33	18,860	0.17%
2023/07/12	2	55.75	0	0.00	55.60	2	19,325	0.01%
2023/07/11	10	56.96	11	57.54	56.60	-1	19,621	-0.01%
2023/07/10	5	56.98	25	56.71	56.90	-20	20,468	-0.10%
2023/07/07	6	56.22	1	56.30	56.10	5	21,173	0.02%
2023/07/06	54	58.59	0	0.00	57.30	54	21,351	0.25%
2023/07/05	0	0.00	4	60.55	60.50	-4	21,242	-0.02%
2023/07/04	10	58.48	10	59.49	60.00	0	21,045	0.00%
2023/07/03	0	0.00	23	59.07	59.40	-23	20,793	-0.11%
2023/06/30	24	57.61	39	57.75	57.60	-15	20,591	-0.07%
2023/06/29	22	57.25	22	57.79	57.10	0	20,543	0.00%
2023/06/28	22	57.45	9	57.88	56.60	13	20,443	0.06%
2023/06/27	57.5	56.73	28	57.00	56.20	29.5	20,598	0.14%
2023/06/26	5	58.10	2	57.70	58.10	3	20,646	0.01%
2023/06/21	17	58.69	7.1	59.15	58.40	9.9	20,678	0.05%
2023/06/20	16.1	59.01	0	0.00	58.20	16.1	20,649	0.08%
2023/06/19	24	59.99	10	60.15	60.60	14	20,563	0.07%
2023/06/15	1	58.60	15	58.21	58.60	-14	20,585	-0.07%
2023/06/14	7	56.81	0	0.00	56.60	7	20,658	0.03%
2023/06/13	7	56.33	10	57.24	57.30	-3	20,952	-0.01%
2023/06/12	25	57.52	3	56.90	56.60	22	21,046	0.10%
2023/06/09	1	59.40	10	58.90	58.70	-9	20,987	-0.04%
2023/06/08	15	59.75	7	59.57	59.20	8	21,301	0.04%
2023/06/07	13	59.43	47	59.14	59.30	-34	21,446	-0.16%
2023/06/06	12.1	59.57	8	60.40	59.30	4.1	21,829	0.02%
2023/06/05	51.1	58.86	92.6	59.56	58.90	-41.5	22,475	-0.18%
2023/06/02	25	56.76	33	57.45	56.60	-8	22,505	-0.04%
2023/06/01	13	57.05	18	56.18	57.20	-5	22,401	-0.02%
2023/05/31	10	55.70	12.4	54.37	55.70	-2.4	22,283	-0.01%
2023/05/30	0	0.00	1	55.30	54.10	-1	22,289	0.00%
2023/05/29	3	54.93	3	55.20	54.90	0	22,522	0.00%
2023/05/26	2	54.05	4	54.18	54.10	-2	22,987	-0.01%
2023/05/25	3.1	54.47	1	54.40	54.20	2.1	23,153	0.01%
2023/05/24	36	55.38	26	56.25	55.00	10	23,148	0.04%
2023/05/23	4	55.00	15	54.86	55.70	-11	22,937	-0.05%
2023/05/22	4.1	51.75	6	52.60	52.60	-1.9	22,589	-0.01%
2023/05/19	30.2	53.01	9.1	52.51	51.70	21.2	22,525	0.09%
2023/05/18	2	56.10	4	56.80	56.90	-2	21,742	-0.01%
2023/05/17	79.1	56.36	15	56.38	56.10	64.1	21,600	0.30%
2023/05/16	1	54.60	2	55.00	55.20	-1	21,489	0.00%
2023/05/15	3.1	54.47	0	0.00	54.20	3.1	21,524	0.01%
2023/05/12	3	54.13	4	54.70	55.50	-1	21,639	0.00%
2023/05/11	13	55.73	1	55.00	54.90	12	21,505	0.06%
2023/05/10	4	57.33	6	57.80	57.10	-2	21,283	-0.01%
2023/05/09	9	56.62	32	56.78	56.40	-23	21,155	-0.11%
2023/05/08	15	58.14	5	58.34	58.10	10	20,936	0.05%
2023/05/05	10	58.47	10	58.15	58.00	0	21,002	0.00%
2023/05/04	2	59.85	10	59.51	60.10	-8	20,885	-0.04%
2023/05/03	10	58.60	25	58.39	58.50	-15	20,956	-0.07%
2023/05/02	22	58.18	7	58.67	57.70	15	20,644	0.07%
2023/04/28	24	58.64	33	57.68	58.80	-9	20,417	-0.04%
2023/04/27	25	55.97	23	56.11	56.80	2	19,842	0.01%
2023/04/26	7	53.27	8	53.75	54.50	-1	19,490	-0.01%
2023/04/25	25	55.53	6	56.50	54.30	19	19,361	0.10%
2023/04/24	26	55.52	17	55.89	56.00	9	19,146	0.05%
2023/04/21	20	56.02	7	56.39	54.30	13	19,157	0.07%
2023/04/20	26	58.09	15	58.26	57.60	11	18,682	0.06%
2023/04/19	5	59.96	3	60.03	59.60	2	18,409	0.01%
2023/04/18	22	60.08	6	61.02	60.00	16	18,251	0.09%
2023/04/17	26	60.78	11	61.75	62.80	15	17,846	0.08%
2023/04/14	8	58.60	6	58.38	58.80	2	17,383	0.01%
2023/04/13	92	61.11	93	61.00	60.20	-1	17,106	-0.01%
2023/04/12	18	57.63	35	58.68	60.10	-17	16,326	-0.10%
2023/04/11	10	54.29	11	54.84	55.00	-1	15,667	-0.01%
2023/04/10	26	53.30	66	53.68	53.90	-40	15,476	-0.26%
2023/04/07	34	52.11	6	52.12	52.00	28	15,270	0.18%
2023/04/06	12	52.50	16	52.31	52.40	-4	15,299	-0.03%
2023/03/31	15	51.33	6	51.57	51.40	9	15,361	0.06%
2023/03/30	1	51.60	16	52.01	51.90	-15	15,700	-0.10%
2023/03/28	13	51.08	9	51.50	51.50	4	16,247	0.02%
2023/03/27	22	52.00	12	52.28	52.10	10	16,054	0.06%
2023/03/24	20	50.65	4	50.68	50.60	16	15,998	0.10%
2023/03/23	2	51.65	2	52.00	51.50	0	16,171	0.00%
2023/03/22	8	52.34	7	52.33	51.80	1	16,609	0.01%
2023/03/21	21	52.98	9	52.73	52.60	12	17,190	0.07%
2023/03/20	0	0.00	3	50.00	50.00	-3	17,266	-0.02%
2023/03/17	4	49.50	30	49.85	50.30	-26	17,307	-0.15%
2023/03/16	36	49.34	2	49.18	48.65	34	17,127	0.20%
2023/03/15	13	50.53	29	50.60	50.90	-16	16,866	-0.09%
2023/03/14	3	49.47	2	49.90	49.55	1	16,699	0.01%
2023/03/13	85	49.81	74	49.53	50.00	11	16,595	0.07%
2023/03/10	10	48.78	38	49.36	50.00	-28	16,262	-0.17%
2023/03/09	28	48.91	9.4	49.51	49.20	18.6	16,160	0.12%
2023/03/08	50	48.72	37	49.37	49.00	13	15,791	0.08%
2023/03/07	13	45.12	41	46.54	48.10	-28	15,134	-0.19%
2023/03/06	5	43.60	5	43.90	43.75	0	14,515	0.00%
2023/03/03	30	43.67	7	43.60	43.25	23	14,651	0.16%
2023/03/02	12	43.23	8	43.53	43.70	4	14,911	0.03%
2023/03/01	19	43.32	10	43.74	43.55	9	15,377	0.06%
2023/02/24	18	44.51	27	44.68	45.05	-9	15,369	-0.06%
2023/02/23	25	44.06	17	43.41	44.20	8	14,942	0.05%
2023/02/22	3	42.02	10	42.25	42.50	-7	14,839	-0.05%
2023/02/21	1	42.00	11	42.54	41.90	-10	15,002	-0.07%
2023/02/20	29	41.72	12	41.94	42.00	17	15,126	0.11%
2023/02/17	1	40.95	16.3	41.10	41.25	-15.3	15,085	-0.10%
2023/02/16	5	40.45	14	40.60	40.40	-9	14,928	-0.06%
2023/02/15	0	0.00	1	39.95	39.90	-1	15,145	-0.01%
2023/02/14	14	39.29	10	39.65	39.55	4	15,145	0.03%
2023/02/13	1	38.95	0	0.00	39.00	1	15,203	0.01%
2023/02/10	38	40.06	10	40.80	39.70	28	15,261	0.18%
2023/02/09	3	39.75	3	39.80	39.75	0	15,195	0.00%
2023/02/08	0	0.00	3	39.25	39.40	-3	15,238	-0.02%
2023/02/07	3	39.65	3	39.63	39.80	0	15,196	0.00%
2023/02/06	3	38.90	0	0.00	38.95	3	15,198	0.02%
2023/02/03	8	39.41	3	39.48	39.45	5	15,146	0.03%
2023/02/01	4	39.91	11.1	39.83	40.00	-7.1	15,057	-0.05%
2023/01/31	0	0.00	1	37.95	37.85	-1	14,970	-0.01%
2023/01/30	4	37.65	10	37.61	37.65	-6	15,052	-0.04%
2023/01/17	6	36.59	6	36.97	36.65	0	15,072	0.00%
2023/01/13	21	36.82	21	36.91	36.80	0	15,021	0.00%
2023/01/12	41	36.80	44	36.99	36.70	-3	15,112	-0.02%
2023/01/11	4	36.51	14	36.47	36.85	-10	15,160	-0.07%
2023/01/10	0	0.00	30	35.42	35.45	-30	14,994	-0.20%
2023/01/09	4	35.35	0	0.00	35.10	4	15,067	0.03%
2023/01/05	13	35.90	12.6	35.36	35.05	0.4	15,367	0.00%
2023/01/04	1	36.00	2	36.15	36.40	-1	15,563	-0.01%
2023/01/03	12	36.54	4	36.65	36.40	8	15,843	0.05%
2022/12/30	6	36.98	10	37.15	37.15	-4	16,066	-0.02%
2022/12/29	5	35.95	5	36.22	36.25	0	16,319	0.00%
2022/12/28	16	37.11	11	37.30	36.45	5	16,375	0.03%
2022/12/27	7	37.00	1	36.90	36.75	6	16,472	0.04%
2022/12/26	5	36.95	8	37.26	37.00	-3	16,532	-0.02%
2022/12/23	5	37.46	8	37.55	37.50	-3	16,641	-0.02%
2022/12/22	4	37.51	4	37.53	37.75	0	16,716	0.00%
2022/12/21	8	36.96	27	36.74	37.00	-19	16,567	-0.11%
2022/12/20	11	35.62	7	36.08	34.85	4	16,376	0.02%
2022/12/19	6	35.86	52	35.56	35.35	-46	16,566	-0.28%
2022/12/16	3	36.47	1	36.00	36.40	2	16,796	0.01%
2022/12/15	16	36.80	3	36.87	36.60	13	16,699	0.08%
2022/12/14	30	36.61	32	36.76	37.00	-2	16,358	-0.01%
2022/12/13	24	35.78	54	35.84	36.75	-30	15,840	-0.19%
2022/12/12	91	34.87	65.1	34.78	35.05	25.9	15,076	0.17%
2022/12/09	10	33.60	16	33.58	33.70	-6	14,541	-0.04%
2022/12/08	5	33.00	0	0.00	33.00	5	14,449	0.03%
2022/12/07	6	33.08	5	32.75	32.25	1	14,417	0.01%
2022/12/06	1	32.55	30	32.90	32.55	-29	14,313	-0.20%
2022/12/05	6	33.36	5	33.50	33.30	1	14,299	0.01%
2022/12/02	12	33.46	5	33.75	33.40	7	14,205	0.05%
2022/12/01	7	33.66	29	33.76	33.65	-22	14,143	-0.16%
2022/11/30	10	32.98	4	33.05	33.00	6	13,923	0.04%
2022/11/29	15	33.34	17	33.55	33.50	-2	13,734	-0.01%
2022/11/28	14	33.08	7	32.89	32.95	7	13,468	0.05%
2022/11/25	6	32.87	7	33.22	32.60	-1	13,400	-0.01%
2022/11/24	70	33.03	2	32.95	32.80	68	13,297	0.51%
2022/11/23	11	33.27	61	33.92	33.95	-50	12,927	-0.39%
2022/11/22	4	32.90	8	33.01	33.20	-4	12,413	-0.03%
2022/11/21	0	0.00	3	32.38	32.30	-3	12,123	-0.02%
2022/11/18	3	31.78	0	0.00	31.65	3	12,001	0.02%
2022/11/17	7	32.47	13	32.76	32.40	-6	11,939	-0.05%
2022/11/16	6	31.76	55	31.91	32.15	-49	11,602	-0.42%
2022/11/15	16	31.10	191	31.24	31.45	-175	11,366	-1.54%	大賣/鉅額交易
2022/11/14	0	0.00	10	30.65	30.70	-10	11,283	-0.09%
2022/11/11	44	30.78	10	31.50	30.10	34	11,223	0.30%
2022/11/10	5	30.70	21	31.13	31.20	-16	11,019	-0.15%
2022/11/09	69	30.99	30	31.11	30.85	39	11,063	0.35%
2022/11/08	15	30.94	76	31.10	30.80	-61	10,999	-0.55%
2022/11/07	12	30.35	17	30.51	30.25	-5	10,930	-0.05%
2022/11/04	5	29.35	18	29.04	29.40	-13	10,871	-0.12%
2022/11/03	3	28.62	0	0.00	28.65	3	10,994	0.03%
2022/11/02	1	28.80	1	28.95	28.75	0	11,019	0.00%
2022/11/01	10	28.39	4	28.50	28.50	6	11,004	0.05%
2022/10/31	2	28.35	3	28.28	28.40	-1	11,002	-0.01%
2022/10/28	66	28.79	2	28.70	28.25	64	11,002	0.58%
2022/10/27	185.6	28.23	7	28.51	28.50	178.6	10,770	1.66%	大買/鉅額交易
2022/10/26	10	30.20	0	0.00	29.40	10	10,592	0.09%
2022/10/25	21	30.98	26	30.96	30.35	-5	10,651	-0.05%
2022/10/24	20	30.53	11	30.68	30.70	9	10,724	0.08%
2022/10/21	1	30.10	0	0.00	30.10	1	10,796	0.01%
2022/10/20	20	29.95	18	30.29	30.45	2	10,897	0.02%
2022/10/19	19	30.51	75	30.85	30.55	-56	10,811	-0.52%
2022/10/18	5	30.20	0	0.00	30.00	5	10,940	0.05%
2022/10/17	20	29.97	11	30.10	30.05	9	10,946	0.08%
2022/10/14	6	30.63	26	30.82	30.65	-20	11,000	-0.18%
2022/10/13	11	29.71	3	29.60	29.35	8	11,075	0.07%
2022/10/12	33	31.04	26	31.39	30.85	7	11,317	0.06%
2022/10/11	17	31.46	11	31.36	31.75	6	11,401	0.05%
2022/10/07	0	0.00	116.4	31.52	31.75	-116.4	11,477	-1.01%	大賣/鉅額交易
2022/10/06	9	30.74	44	30.85	31.10	-35	11,338	-0.31%
2022/10/05	13	29.86	0	0.00	29.90	13	11,190	0.12%
2022/10/04	20	29.79	17	29.90	29.85	3	11,237	0.03%
2022/09/30	4	28.10	4	28.30	29.55	0	11,018	0.00%
2022/09/29	10	29.38	4	28.79	28.90	6	10,825	0.06%
2022/09/28	5	28.30	1	28.00	27.40	4	10,628	0.04%
2022/09/27	6	28.61	6	28.85	29.00	0	10,423	0.00%
2022/09/26	22	29.91	6	29.96	29.25	16	10,195	0.16%
2022/09/23	1	29.90	15	30.06	30.10	-14	9,844	-0.14%
2022/09/22	11	28.75	0	0.00	29.00	11	9,506	0.12%
2022/09/16	1	28.55	12	28.34	28.20	-11	9,460	-0.12%
2022/09/14	1	28.70	0	0.00	28.80	1	9,583	0.01%
2022/09/12	30	28.83	11	28.68	28.70	19	9,858	0.19%
2022/09/08	21	27.72	0	0.00	27.90	21	9,920	0.21%
2022/09/02	3	27.77	0	0.00	27.65	3	10,261	0.03%
2022/09/01	1	28.30	0	0.00	28.10	1	10,247	0.01%
2022/08/31	4	28.64	0	0.00	28.45	4	10,267	0.04%
2022/08/29	100	28.35	0	0.00	28.40	100	10,214	0.98%
2022/08/23	1	28.80	0	0.00	28.90	1	10,646	0.01%
2022/08/22	5	28.81	0	0.00	28.75	5	10,736	0.05%
2022/08/19	1	29.35	0	0.00	29.00	1	10,746	0.01%
2022/08/17	4	29.59	0	0.00	29.25	4	11,148	0.04%
2022/08/16	2	29.93	0	0.00	29.50	2	11,265	0.02%
2022/08/15	1	30.00	0	0.00	30.30	1	11,496	0.01%
2022/08/12	2	30.90	0	0.00	30.00	2	11,879	0.02%
2022/08/11	50	30.55	0	0.00	30.45	50	11,930	0.42%
2022/08/10	6	31.27	5	31.65	30.70	1	12,004	0.01%
2022/08/05	2	30.25	0	0.00	30.40	2	12,413	0.02%
2022/08/03	1	30.50	50	30.82	30.40	-49	13,847	-0.35%
2022/08/02	8	31.04	7	31.19	30.90	1	14,494	0.01%
2022/08/01	4	31.38	9	31.68	31.40	-5	14,677	-0.03%
2022/07/29	12	31.25	120	31.28	31.20	-108	14,887	-0.73%	大賣/鉅額交易
2022/07/28	3	30.58	3	30.77	30.75	0	14,936	0.00%
2022/07/26	1	30.25	26	30.16	30.45	-25	15,266	-0.16%
2022/07/25	28	30.27	6	30.19	30.35	22	15,401	0.14%
2022/07/22	2	29.40	12	29.42	29.30	-10	15,430	-0.06%
2022/07/20	10	29.25	0	0.00	29.05	10	18,316	0.05%
2022/07/19	11	29.33	14	29.63	29.70	-3	19,359	-0.02%
2022/07/18	4	28.53	45	28.36	29.00	-41	19,944	-0.21%
2022/07/15	38	27.09	47	27.24	27.35	-9	19,673	-0.05%
2022/07/14	9	24.44	6	24.13	25.10	3	19,617	0.02%
2022/07/13	3	23.60	0	0.00	23.65	3	19,695	0.02%
2022/07/12	51	24.76	2	23.80	23.65	49	19,744	0.25%
2022/07/11	13	25.58	14	25.75	26.25	-1	20,168	0.00%
2022/07/07	9	24.91	10	24.81	24.90	-1	21,950	0.00%
2022/07/05	7	24.99	14	25.08	25.50	-7	22,443	-0.03%
2022/07/04	4	24.55	4	24.75	24.40	0	22,581	0.00%
2022/07/01	0	0.00	4	24.20	24.25	-4	22,661	-0.02%
2022/06/30	0	0.00	5	25.30	25.10	-5	22,627	-0.02%
2022/06/29	2	25.85	0	0.00	25.65	2	22,613	0.01%
2022/06/28	2	25.53	14	25.40	25.80	-12	22,620	-0.05%
2022/06/27	7	25.95	12	26.20	26.30	-5	22,612	-0.02%
2022/06/24	3	25.63	0	0.00	25.50	3	22,616	0.01%
2022/06/23	63	25.46	4	25.65	25.40	59	22,605	0.26%
2022/06/22	47	26.05	1	26.10	25.95	46	22,519	0.20%
2022/06/21	8	26.74	4	26.88	27.05	4	22,495	0.02%
2022/06/20	18	26.82	5	27.75	25.95	13	22,427	0.06%
2022/06/17	5	28.51	3	28.07	27.90	2	22,282	0.01%
2022/06/16	8	29.29	6	29.43	29.00	2	22,194	0.01%
2022/06/15	9	28.98	4	29.20	28.65	5	22,114	0.02%
2022/06/14	10	28.12	18	28.63	28.45	-8	22,067	-0.04%
2022/06/13	30	29.29	0	0.00	29.10	30	22,170	0.14%
2022/06/09	1	29.95	12	30.23	29.95	-11	22,247	-0.05%
2022/06/08	0	0.00	4	30.00	30.05	-4	22,261	-0.02%
2022/06/07	7	29.80	2	29.65	29.80	5	22,362	0.02%
2022/06/06	0	0.00	13	29.33	29.25	-13	22,414	-0.06%
2022/06/02	5	28.89	1	28.80	28.80	4	22,769	0.02%
2022/06/01	0	0.00	5	29.60	29.55	-5	22,924	-0.02%
2022/05/31	11	29.49	10	29.40	29.40	1	22,897	0.00%
2022/05/30	6	30.60	14	31.18	30.70	-8	22,869	-0.03%
2022/05/27	7	31.15	0	0.00	30.90	7	23,008	0.03%
2022/05/26	5	31.50	8	31.05	31.00	-3	23,087	-0.01%
2022/05/25	2	31.25	3	31.37	31.60	-1	22,981	0.00%
2022/05/24	24	31.06	1	31.20	30.70	23	22,716	0.10%
2022/05/23	1	31.50	16	31.06	30.90	-15	22,524	-0.07%
2022/05/20	5	30.70	0.1	31.25	30.25	5	22,346	0.02%
2022/05/19	10	30.29	3	30.37	30.60	7	22,169	0.03%
2022/05/18	12	30.06	8	30.40	30.20	4	21,994	0.02%
2022/05/17	45	29.73	66	30.47	29.80	-21	21,825	-0.10%
2022/05/16	60	30.11	32	29.37	30.05	28	21,497	0.13%
2022/05/13	9	28.99	12	29.03	29.00	-3	21,295	-0.01%
2022/05/12	70	29.27	10	30.09	28.55	60	21,107	0.28%
2022/05/11	55	31.23	51	31.92	30.60	4	20,729	0.02%
2022/05/10	71	30.40	81	30.45	31.10	-10	19,544	-0.05%
2022/05/09	45	29.37	15	29.87	29.00	30	18,800	0.16%
2022/05/06	131	29.54	201	29.61	29.70	-70	18,430	-0.38%	大買/大賣/
2022/05/05	38	29.02	37	29.03	29.00	1	17,966	0.01%
2022/05/04	1	28.40	3	28.52	28.70	-2	17,641	-0.01%
2022/05/03	3	27.93	6	28.46	28.00	-3	17,390	-0.02%
2022/04/29	14	29.66	1.3	28.92	28.90	12.7	16,966	0.07%
2022/04/28	7	28.79	5	29.30	28.50	2	16,719	0.01%
2022/04/27	14	29.99	8	30.43	28.80	6	16,354	0.04%
2022/04/26	36	32.09	24	33.73	31.55	12	15,213	0.08%
2022/04/25	33.3	32.06	61	32.62	33.35	-27.7	13,191	-0.21%
2022/04/22	70	31.33	75.1	31.75	32.35	-5.1	11,844	-0.04%
2022/04/21	1	29.85	1	29.30	29.45	0	10,750	0.00%
2022/04/20	38	29.73	20	29.89	29.80	18	10,526	0.17%
2022/04/19	7	30.16	4	29.85	30.10	3	10,074	0.03%
2022/04/18	2	29.30	1	29.25	29.00	1	9,706	0.01%
2022/04/15	6	30.37	6.1	30.33	29.95	-0.1	9,386	0.00%
2022/04/14	15	30.47	38	29.95	29.85	-23	8,735	-0.26%
2022/04/13	7	28.90	75.1	29.28	29.25	-68.1	7,484	-0.91%
2022/04/12	16	26.65	7	27.31	27.55	9	6,739	0.13%
2022/04/11	12	27.72	6	27.51	27.55	6	6,542	0.09%
2022/04/08	1	26.50	2	26.73	26.85	-1	6,172	-0.02%
2022/04/07	13	26.41	3	26.35	25.70	10	5,975	0.17%
2022/04/01	0	0.00	7	25.65	25.85	-7	5,801	-0.12%
2022/03/31	0	25.40	3	25.05	25.30	-3	5,778	-0.05%
2022/03/30	2	25.45	2	25.55	25.40	0	5,804	0.00%
2022/03/29	0	0.00	3	26.05	25.70	-3	5,790	-0.05%
2022/03/28	1	25.05	3	25.30	25.70	-2	5,788	-0.03%
2022/03/25	3	25.95	0	0.00	25.75	3	5,846	0.05%
2022/03/23	1	25.70	2	25.55	25.65	-1	5,862	-0.02%
2022/03/22	0	0.00	1	25.50	25.50	-1	5,819	-0.02%
2022/03/21	6	25.35	7	25.50	24.90	-1	5,765	-0.02%
2022/03/17	1	24.20	0	0.00	25.00	1	5,814	0.02%
2022/03/15	0	0.00	1	26.10	25.85	-1	5,481	-0.02%
2022/03/14	0	0.00	1	25.85	26.35	-1	5,389	-0.02%
2022/03/11	0	0.00	2	26.33	25.65	-2	5,295	-0.04%
2022/03/10	0	0.00	10	25.75	25.90	-10	5,206	-0.19%
2022/03/09	5	24.85	1	24.90	25.20	4	5,049	0.08%
2022/03/08	10	25.18	3	24.95	24.65	7	4,932	0.14%
2022/03/07	12	26.28	9	26.21	26.15	3	4,513	0.07%
2022/03/04	3	26.50	2	26.20	25.90	1	4,187	0.02%
2022/03/03	40	26.25	58	26.25	26.25	-18	4,069	-0.44%
2022/03/02	22	25.73	127	25.65	25.80	-105	3,846	-2.73%	大賣/鉅額交易
2022/03/01	9	24.70	30	24.74	24.90	-21	3,707	-0.57%
2022/02/25	31	23.73	11.3	23.61	23.90	19.8	3,634	0.54%
2022/02/22	11	23.01	10	23.55	23.50	1	3,446	0.03%
2022/02/21	13	23.30	19	23.95	23.90	-6	3,271	-0.18%
2022/02/18	6	22.85	20	22.80	22.85	-14	3,001	-0.47%
2022/02/17	0	0.00	12	22.43	22.55	-12	2,991	-0.40%
2022/02/16	2	22.35	3	22.50	22.25	-1	2,965	-0.03%
2022/02/15	10	22.53	0.3	22.55	22.45	9.8	3,039	0.32%
2022/02/14	0	0.00	3	21.93	22.00	-3	3,116	-0.10%
2022/02/11	0	0.00	8	22.14	22.20	-8	3,120	-0.26%
2022/02/10	0	0.00	3	22.15	22.15	-3	3,186	-0.09%
2022/01/14	10	21.20	10	21.50	21.20	0	3,814	0.00%
2022/01/04	1	21.60	1	21.70	21.60	0	4,112	0.00%
2022/01/03	10	21.80	22	21.87	21.80	-12	4,182	-0.29%
2021/12/29	0	0.00	1	22.00	22.05	-1	4,267	-0.02%
2021/12/28	2	22.00	0	0.00	21.85	2	4,369	0.05%
2021/12/24	0	0.00	2	22.55	22.20	-2	4,537	-0.04%
2021/12/23	0	0.00	2	22.45	22.35	-2	4,538	-0.04%
2021/12/22	0	0.00	7	22.45	22.30	-7	4,557	-0.15%
2021/12/21	13	22.23	10	22.80	22.70	3	4,537	0.07%
2021/12/20	5	22.58	10	22.55	22.70	-5	4,481	-0.11%
2021/12/17	0	0.00	2	22.00	21.90	-2	4,445	-0.04%
2021/12/16	2	21.55	0	0.00	21.55	2	4,471	0.04%
2021/12/14	1.1	21.52	0	0.00	21.55	1.1	4,585	0.02%
2021/12/13	0	0.00	8	22.13	22.25	-8	4,612	-0.17%
2021/12/09	20	21.65	0	0.00	21.45	20	4,772	0.42%
2021/12/07	0	0.00	27	21.66	21.85	-27	5,313	-0.51%
2021/12/06	1	21.35	5	21.45	21.30	-4	5,361	-0.07%
2021/12/03	15	21.46	0	0.00	21.30	15	5,461	0.27%
2021/11/29	0.1	20.85	0	0.00	20.80	0.1	6,123	0.00%
2021/11/26	2	21.30	6	21.40	21.25	-4	6,557	-0.06%
2021/11/25	22	22.43	0	0.00	21.80	22	7,106	0.31%
2021/11/24	24	22.08	2	22.10	22.00	22	7,076	0.31%
2021/11/23	10	21.40	2	21.40	21.25	8	7,061	0.11%
2021/11/22	2	21.10	0	0.00	21.10	2	7,524	0.03%
2021/11/19	9	21.12	0	0.00	21.05	9	7,621	0.12%
2021/11/17	9.1	21.52	5	21.35	21.35	4.1	8,259	0.05%
2021/11/16	1	21.70	1	21.55	21.55	0	8,381	0.00%
2021/11/15	3.1	21.72	0	0.00	21.75	3.1	8,549	0.04%
2021/11/12	3.1	22.28	0	0.00	22.15	3.1	8,930	0.03%
2021/11/11	0	0.00	1	21.85	22.25	-1	9,405	-0.01%
2021/11/10	3	21.68	6	21.79	21.60	-3	9,815	-0.03%
2021/11/09	7	21.76	6	21.98	22.00	1	10,616	0.01%
2021/11/08	6	22.26	3	22.33	22.15	3	11,587	0.03%
2021/11/04	3	21.30	0	0.00	21.20	3	12,380	0.02%
2021/11/03	6	21.13	2	21.60	21.60	4	13,125	0.03%
2021/10/28	2	21.25	7	21.15	21.50	-5	14,531	-0.03%
2021/10/26	1	21.80	1	21.70	21.75	0	16,418	0.00%
2021/10/25	2	22.00	0	0.00	21.85	2	17,751	0.01%
2021/10/22	2	21.90	0	0.00	21.90	2	18,103	0.01%
2021/10/21	10	23.25	22	23.39	23.45	-12	18,215	-0.07%
2021/10/20	0	0.00	2	23.10	22.70	-2	18,481	-0.01%
2021/10/14	92	22.13	3	22.33	22.25	89	20,620	0.43%
2021/10/08	20	22.95	20	23.58	22.95	0	21,625	0.00%
2021/10/07	1	23.65	0	0.00	23.65	1	21,690	0.00%
2021/10/06	4	23.60	2	23.80	23.30	2	21,890	0.01%
2021/10/04	2	23.30	3	22.92	22.65	-1	22,144	0.00%
2021/09/29	2	24.40	0	0.00	24.20	2	22,590	0.01%
2021/09/28	4	24.78	1	24.55	24.50	3	22,980	0.01%
2021/09/27	2	24.75	2	25.20	25.00	0	23,587	0.00%
2021/09/24	2	24.90	0	0.00	24.75	2	25,173	0.01%
2021/09/23	2	24.80	0	0.00	24.85	2	27,414	0.01%
2021/09/17	10	25.75	12	25.98	25.50	-2	29,013	-0.01%
2021/09/16	1	26.65	0	0.00	26.00	1	29,021	0.00%
2021/09/14	4	26.18	1	26.50	26.10	3	28,920	0.01%
2021/09/13	2	26.65	4	26.63	26.95	-2	28,902	-0.01%
2021/09/10	3	26.27	54	26.17	26.05	-51	28,697	-0.18%
2021/09/08	5	25.30	7	25.45	24.75	-2	28,335	-0.01%
2021/09/07	0	0.00	28	25.43	25.40	-28	28,251	-0.10%
2021/09/06	1	26.50	2	26.13	25.60	-1	28,141	0.00%
2021/09/03	7	26.70	2	26.55	26.35	5	27,935	0.02%
2021/09/01	22	26.91	21	27.21	27.00	1	27,620	0.00%
2021/08/31	15	27.16	26	26.71	27.20	-11	27,184	-0.04%
2021/08/27	2	25.70	0	0.00	26.00	2	26,770	0.01%
2021/08/26	2	26.63	5	26.88	25.60	-3	27,415	-0.01%
2021/08/25	17	25.36	11	25.69	25.35	6	27,090	0.02%
2021/08/24	21	25.64	20	25.88	25.65	1	27,011	0.00%
2021/08/23	0	0.00	1	26.20	25.85	-1	26,875	0.00%
2021/08/20	5	24.24	5	24.48	24.60	0	26,510	0.00%
2021/08/19	6	24.92	0	0.00	24.20	6	26,365	0.02%
2021/08/18	29	23.42	3	23.97	25.60	26	26,158	0.10%
2021/08/17	67	25.28	14	24.56	23.90	53	25,777	0.21%
2021/08/16	7	26.96	172	26.86	26.40	-165	25,231	-0.65%	大賣/鉅額交易
2021/08/13	23	28.73	24	28.55	27.55	-1	24,737	0.00%
2021/08/12	23	28.70	47	28.93	29.75	-24	23,927	-0.10%
2021/08/11	4	27.54	39	28.17	27.85	-35	22,963	-0.15%
2021/08/10	30	27.75	20	27.93	27.30	10	22,367	0.04%
2021/08/09	12	28.20	6	28.48	27.95	6	22,110	0.03%
2021/08/06	4	26.90	9	27.23	26.95	-5	21,412	-0.02%
2021/08/05	2	26.90	0	0.00	26.65	2	21,222	0.01%
2021/08/04	28	28.02	57	27.93	27.40	-29	21,141	-0.14%
2021/08/03	18	28.40	12	28.71	28.85	6	21,239	0.03%
2021/08/02	11	28.99	75	29.05	29.30	-64	20,948	-0.31%
2021/07/30	52	28.06	75	28.45	27.20	-23	20,265	-0.11%
2021/07/29	225	27.28	30	27.52	27.95	195	19,168	1.02%	大買/鉅額交易
2021/07/28	10	26.55	14.3	26.15	25.75	-4.3	17,963	-0.02%
2021/07/27	0	0.00	305.3	26.03	25.60	-305.3	17,718	-1.72%	大賣/鉅額交易
2021/07/26	7	26.88	15	26.83	26.90	-8	17,744	-0.05%
2021/07/23	13.3	26.75	2	26.15	26.70	11.3	17,549	0.06%
2021/07/22	8	25.96	2	26.30	25.00	6	17,272	0.03%
2021/07/21	18	27.11	13	26.94	26.50	5	17,026	0.03%
2021/07/20	18.1	26.51	21	26.45	26.75	-2.9	16,240	-0.02%
2021/07/19	33	26.59	51	26.57	27.10	-18	15,653	-0.12%
2021/07/16	21	25.04	6	25.50	25.10	15	15,298	0.10%
2021/07/15	5	24.72	16	24.76	24.85	-11	15,227	-0.07%
2021/07/14	12	22.92	0	0.00	23.90	12	15,419	0.08%
2021/07/13	2	23.40	0	0.00	23.50	2	16,149	0.01%
2021/07/12	6	25.47	15	25.98	25.05	-9	16,669	-0.05%
2021/07/09	20	24.89	7	25.26	24.65	13	17,158	0.08%
2021/07/08	10	25.08	10	25.14	24.95	0	17,332	0.00%
2021/07/07	2	24.35	1	25.20	24.30	1	17,117	0.01%
2021/07/06	18	25.85	16	26.11	25.60	2	16,927	0.01%
2021/07/05	32	26.46	51	26.88	26.35	-19	16,765	-0.11%
2021/07/02	33	26.20	5	25.77	25.65	28	16,464	0.17%
2021/07/01	257	27.72	59	27.68	26.80	198	15,961	1.24%	大買/鉅額交易
2021/06/30	78	27.40	59	26.47	27.50	19	14,329	0.13%
2021/06/29	145	24.08	13	23.89	25.15	132	12,019	1.10%	大買/鉅額交易
2021/06/28	15	22.18	27	22.42	22.90	-12	10,786	-0.11%
2021/06/25	0	0.00	10	21.20	20.85	-10	10,250	-0.10%
2021/06/23	17	20.50	4	20.30	20.45	13	10,125	0.13%
2021/06/21	0	0.00	12	19.94	20.10	-12	9,892	-0.12%
2021/06/17	2	20.60	15	20.60	20.45	-13	9,781	-0.13%
2021/06/16	0	0.00	2	20.25	20.30	-2	9,748	-0.02%
2021/06/10	6	20.38	17	20.43	20.40	-11	9,670	-0.11%
2021/06/09	0	0.00	3	20.47	20.35	-3	9,630	-0.03%
2021/06/08	0	0.00	2	20.90	21.00	-2	9,596	-0.02%
2021/06/07	6	20.40	18	20.86	20.80	-12	9,580	-0.13%
2021/06/04	5	21.80	84	22.45	21.70	-79	9,486	-0.83%
2021/06/03	14	22.41	720.3	22.51	22.45	-706.3	9,303	-7.59%	大賣/鉅額交易
2021/06/02	0	0.00	19	21.53	21.70	-19	8,530	-0.22%
2021/05/20	2.1	18.15	0	0.00	18.05	2.1	8,310	0.03%
2021/05/17	15	16.61	8	16.52	16.60	7	8,117	0.09%
2021/05/14	1	17.60	0	0.00	17.55	1	8,010	0.01%
2021/05/13	21	18.94	0	0.00	18.55	21	7,916	0.27%
2021/05/12	12	20.35	8	21.01	19.60	4	7,828	0.05%
2021/05/11	18.2	22.29	283	22.54	21.70	-264.8	7,594	-3.49%	大賣/鉅額交易
2021/05/10	25	22.18	211	22.24	22.15	-186	7,003	-2.66%	大賣/鉅額交易
2021/05/06	0	0.00	3	20.15	20.35	-3	6,625	-0.05%
2021/05/05	18	20.92	1	20.00	20.40	17	6,476	0.26%
2021/05/04	4	20.80	12	20.34	19.55	-8	6,276	-0.13%
2021/05/03	9	21.82	159	22.00	21.65	-150	6,096	-2.46%	大賣/鉅額交易
2021/04/29	0	0.00	15	21.10	21.20	-15	5,810	-0.26%
2021/04/28	0	0.00	3	20.55	20.60	-3	5,639	-0.05%
2021/04/27	1	20.60	8	20.80	21.00	-7	5,570	-0.13%
2021/04/26	20	21.23	108	21.00	21.20	-88	5,472	-1.61%	大賣/
2021/04/23	1	20.40	53	20.84	20.80	-52	5,375	-0.97%
2021/04/22	4	22.25	1	22.65	20.55	3	5,281	0.06%
2021/04/21	0	0.00	52	22.08	21.70	-52	4,844	-1.07%
2021/04/20	17	22.22	13	23.22	22.10	4	4,649	0.09%
2021/04/19	33	22.50	47	22.48	23.65	-14	4,266	-0.33%
2021/04/16	41	21.57	15	21.54	21.50	26	3,385	0.77%
2021/04/15	22	20.33	24.1	20.95	20.95	-2.1	2,604	-0.08%
2021/04/14	2	19.50	55	18.43	19.75	-53	1,850	-2.86%
2021/04/13	0	0.00	50.1	18.30	18.20	-50.1	1,537	-3.26%
2021/04/09	0	0.00	10	18.15	18.05	-10	1,450	-0.69%
2021/04/08	3	18.10	4	18.23	18.35	-1	1,395	-0.07%
2021/04/07	8	17.98	0	0.00	17.80	8	1,262	0.63%
2021/03/18	0	17.00	0	0.00	16.90	0	1,456	0.00%
2021/03/05	1	17.45	0	0.00	17.20	1	1,552	0.06%
2021/03/04	0	0.00	2	17.75	17.80	-2	1,468	-0.14%
2021/02/26	1	17.25	1	17.15	17.15	0	1,385	0.00%
2021/02/25	0	0.00	1	16.95	16.90	-1	1,324	-0.08%
2021/02/24	2	17.65	1	17.50	17.25	1	1,305	0.08%
2021/02/19	0.1	16.20	0	0.00	16.20	0.1	1,151	0.01%
2021/01/12	0.2	16.40	0	0.00	16.10	0.2	1,075	0.02%
2021/01/07	0	0.00	0.4	17.00	17.00	-0.4	1,031	-0.04%
2020/12/31	1	17.35	0	0.00	17.20	1	981	0.10%
2020/12/28	0	0.00	2	17.30	17.05	-2	917	-0.22%
2020/12/24	2	17.10	0	0.00	17.10	2	898	0.22%
2020/12/23	0	0.00	5	17.06	17.10	-5	871	-0.57%
2020/12/21	5	18.32	4	18.13	18.25	1	784	0.13%
2020/12/15	0	0.00	6	17.35	17.45	-6	637	-0.94%
2020/12/11	0	0.00	1	17.05	16.75	-1	519	-0.19%
2020/12/10	5	17.34	4	17.28	17.20	1	489	0.20%
2020/12/04	0	0.00	26	16.20	16.25	-26	344	-7.56%
2020/11/19	5	16.05	0	0.00	15.90	5	366	1.37%
2020/11/09	0	0.00	10	15.35	15.45	-10	344	-2.90%
2020/10/30	0	0.00	8	15.40	15.40	-8	350	-2.28%
2020/10/15	0	0.00	3	15.65	15.60	-3	345	-0.87%
2020/10/13	3	15.70	0	0.00	15.65	3	344	0.87%
2020/10/06	1	15.60	0	0.00	15.75	1	347	0.29%
2020/09/25	0	0.00	2	15.35	15.40	-2	363	-0.55%
2020/08/10	0	0.00	3	15.35	15.30	-3	390	-0.77%
2020/08/06	2	15.30	7	15.41	15.40	-5	400	-1.25%
2020/08/05	0	0.00	3	15.35	15.30	-3	406	-0.74%
2020/08/04	1	15.30	0	0.00	15.30	1	407	0.25%
2020/07/29	1	15.30	0	0.00	15.35	1	421	0.24%
2020/07/23	1	15.60	0	0.00	15.60	1	445	0.22%
2020/07/21	1	15.50	0	0.00	15.50	1	448	0.22%
2020/07/14	5	15.78	0	0.00	15.75	5	462	1.08%
2020/07/13	3	15.85	2	15.80	15.80	1	462	0.22%
2020/07/10	0	0.00	3	15.85	15.80	-3	464	-0.65%
2020/06/29	0	0.00	3	15.80	15.80	-3	463	-0.65%
2020/06/22	3	16.00	0	0.00	16.05	3	475	0.63%
2020/06/12	1	15.85	0	0.00	16.30	1	519	0.19%
2020/06/11	1	16.55	0	0.00	16.60	1	548	0.18%
2020/04/22	0.1	15.55	0	0.00	15.40	0.1	664	0.01%
2020/04/13	6	15.08	0	0.00	15.10	6	654	0.92%
2020/04/08	4	15.05	0	0.00	15.00	4	653	0.61%
2020/03/30	0	0.00	6	14.43	14.80	-6	634	-0.95%
2020/03/25	3	14.30	0	0.00	14.40	3	621	0.48%
2020/03/19	0	0.00	1	13.70	13.95	-1	603	-0.17%
2020/03/12	5	16.00	4	15.90	15.95	1	477	0.21%
2020/03/09	0	0.00	214	16.53	16.55	-214	453	-47.21%	大賣/鉅額交易
2020/03/05	11	16.90	0	0.00	16.90	11	440	2.50%
2020/02/26	1	16.80	0	0.00	17.00	1	445	0.22%
2020/02/25	5	16.60	0	0.00	16.90	5	453	1.10%
2020/02/13	4	17.20	0	0.00	17.30	4	511	0.78%
2020/02/12	0	0.00	1	17.00	17.10	-1	519	-0.19%
2020/02/10	1	16.80	0	0.00	16.90	1	534	0.19%
2020/02/04	10	17.25	0	0.00	17.25	10	542	1.84%
2020/02/03	2	17.20	0	0.00	17.15	2	545	0.37%
2019/12/11	120	18.19	0	0.00	18.20	120	724	16.57%	大買/鉅額交易
2019/11/29	0	0.00	0.1	18.25	18.25	-0.1	916	-0.01%
2019/11/22	1	18.10	0	0.00	18.10	1	1,121	0.09%
2019/11/20	2	18.35	0	0.00	18.30	2	1,146	0.17%
2019/11/15	1	18.35	0	0.00	18.45	1	1,259	0.08%
2019/11/11	0	0.00	57	18.80	18.75	-57	1,540	-3.70%
2019/11/01	0	0.00	1	19.20	19.15	-1	1,549	-0.06%
2019/10/28	1	19.00	0	0.00	19.10	1	1,572	0.06%
2019/10/25	2	19.08	0	0.00	19.15	2	1,572	0.13%
2019/10/18	5	19.25	0	0.00	19.40	5	1,598	0.31%
2019/10/17	2	19.00	0	0.00	19.10	2	1,599	0.13%
2019/10/15	15	19.40	0	0.00	19.40	15	1,558	0.96%
2019/10/14	0	0.00	12	20.00	20.00	-12	1,512	-0.79%
2019/10/03	0	0.00	91	20.30	20.20	-91	1,505	-6.05%
2019/09/20	0	0.00	21	20.30	20.20	-21	1,525	-1.38%
2019/09/10	0	0.00	0	20.85	20.85	0	1,530	0.00%
2019/09/04	22	21.23	0	0.00	20.90	22	1,464	1.50%
2019/09/03	0	0.00	2	21.10	21.15	-2	1,449	-0.14%
2019/09/02	0	0.00	6	21.00	21.15	-6	1,435	-0.42%
2019/08/29	0	0.00	1	20.40	20.55	-1	1,316	-0.08%
2019/08/22	0	0.00	1	20.35	20.35	-1	1,241	-0.08%
2019/08/21	1	20.60	0	0.00	20.55	1	1,214	0.08%
2019/08/20	0	0.00	10	20.15	20.15	-10	1,160	-0.86%
2019/08/19	3	20.80	2	21.05	20.60	1	1,109	0.09%
2019/08/16	15	20.02	3	19.90	20.50	12	981	1.22%
2019/07/19	5	19.25	0	0.00	19.20	5	875	0.57%
2019/07/18	2	19.30	0	0.00	19.25	2	887	0.23%
2019/07/05	0	0.00	5	19.10	19.10	-5	1,024	-0.49%
2019/06/27	1	19.20	0	0.00	19.15	1	1,171	0.09%
2019/06/26	15	19.28	2	19.30	19.30	13	1,258	1.03%
2019/06/25	2	19.15	0	0.00	19.10	2	1,378	0.15%
2019/06/24	0	0.00	7	19.60	19.85	-7	1,488	-0.47%
2019/06/20	1	19.15	0	0.00	19.30	1	1,519	0.07%
2019/06/14	2	19.35	0	0.00	19.40	2	1,941	0.10%
2019/06/11	1	19.50	0	0.00	19.60	1	2,138	0.05%
2019/05/10	1	19.00	0	0.00	19.10	1	2,913	0.03%
2019/05/09	1	19.30	0	0.00	19.15	1	2,908	0.03%
2019/05/08	1	19.50	0	0.00	19.35	1	2,908	0.03%
2019/05/06	1	19.50	0	0.00	19.55	1	2,896	0.03%
2019/04/30	6	19.55	0	0.00	19.75	6	2,904	0.21%
2019/04/29	0	0.00	0.1	19.40	19.50	-0.1	2,904	0.00%
2019/04/26	4	19.90	0	0.00	19.80	4	2,874	0.14%
2019/04/10	0	0.00	1	21.00	20.70	-1	2,880	-0.03%
2019/04/03	2	20.30	0	0.00	20.60	2	2,791	0.07%
2019/04/02	5	20.36	0	0.00	20.50	5	2,759	0.18%
2019/04/01	1	20.75	0	0.00	20.75	1	2,712	0.04%
2019/03/29	10	21.15	0	0.00	21.20	10	2,659	0.38%
2019/03/28	5	20.20	0	0.00	20.10	5	2,573	0.19%
2019/03/25	3	22.30	0	0.00	22.80	3	2,284	0.13%
2019/03/22	11	23.17	0	0.00	22.80	11	2,255	0.49%
2019/03/19	24	23.39	121	23.90	23.45	-97	2,111	-4.59%	大賣/
2019/03/18	10	22.80	203	22.65	22.70	-193	1,795	-10.75%	大賣/鉅額交易
2019/03/15	0	0.00	300	22.13	22.15	-300	1,686	-17.79%	大賣/鉅額交易
2019/03/14	1	22.15	1	21.95	21.95	0	1,625	0.00%
2019/03/13	0	0.00	1	22.05	21.95	-1	1,587	-0.06%
2019/03/12	11	22.32	108	22.32	21.90	-97	1,521	-6.37%	大賣/
2019/03/11	8	20.95	0	0.00	21.30	8	1,334	0.60%
2019/03/08	4	20.55	4	20.98	21.15	0	1,284	0.00%
2019/03/07	6	21.70	113	21.78	20.80	-107	1,461	-7.32%	大賣/鉅額交易
2019/03/06	12	21.10	4	21.13	21.20	8	1,310	0.61%
2019/03/05	11	20.09	10	19.90	19.90	1	1,025	0.10%
2019/01/10	0	0.00	1	19.35	19.20	-1	785	-0.13%
2019/01/09	2	19.18	1	19.25	19.15	1	774	0.13%
2019/01/08	0	0.00	2	19.15	19.20	-2	753	-0.27%
2019/01/07	1	19.05	0	0.00	19.00	1	720	0.14%
2019/01/04	4.1	17.90	9	18.13	17.75	-4.9	663	-0.74%
2019/01/03	0	0.00	2	17.70	17.75	-2	628	-0.32%
2018/12/28	0	0.00	20	16.55	16.60	-20	627	-3.19%
2018/12/13	0	0.00	1	16.65	16.75	-1	626	-0.16%
2018/12/12	2	16.60	0	0.00	16.70	2	623	0.32%
2018/12/11	0	0.00	1	16.70	16.70	-1	619	-0.16%
2018/12/07	5	16.90	0	0.00	16.90	5	620	0.81%
2018/12/05	1	17.05	0	0.00	17.00	1	615	0.16%
2018/12/04	5	16.50	0	0.00	16.80	5	606	0.82%
2018/11/27	1	16.20	0	0.00	16.35	1	343	0.29%
2018/11/13	1	16.65	0	0.00	16.85	1	325	0.31%
2018/11/06	5	16.75	0	0.00	16.80	5	342	1.46%
2018/11/05	1	16.70	0	0.00	16.80	1	344	0.29%
2018/10/25	10	16.45	0	0.00	16.75	10	363	2.75%
2018/10/23	2	16.80	0	0.00	16.95	2	369	0.54%
2018/10/15	2	16.70	2	17.15	17.15	0	417	0.00%
2018/10/09	8	17.45	0	0.00	17.45	8	412	1.94%
2018/08/22	5	18.15	0	0.00	18.15	5	716	0.70%
2018/07/31	1	17.20	0	0.00	17.30	1	764	0.13%
2018/07/10	0	0.00	2	18.15	18.20	-2	768	-0.26%
2018/06/13	100	19.05	0	0.00	19.15	100	799	12.50%
2018/06/04	100	19.12	0	0.00	19.15	100	705	14.17%
2018/05/14	0	0.00	1	19.15	19.25	-1	667	-0.15%
2018/05/08	1	19.35	0	0.00	19.40	1	694	0.14%
2018/03/30	0	0.00	13	20.73	20.80	-13	874	-1.49%
2018/03/23	1	19.85	0	0.00	19.85	1	941	0.11%
2018/03/20	0	0.00	3	20.28	20.15	-3	1,017	-0.29%
2018/03/16	1	19.85	0	0.00	19.90	1	1,116	0.09%
2018/03/15	2	19.88	0	0.00	19.95	2	1,123	0.18%
2018/03/14	3	19.95	1	20.00	20.00	2	1,137	0.18%
2018/03/13	1	19.90	1	20.00	20.00	0	1,147	0.00%
2018/03/07	0	0.00	20	19.70	19.70	-20	1,163	-1.72%
2018/02/06	0.1	20.05	5	20.10	20.00	-4.9	1,187	-0.41%
2018/02/01	0	0.00	4	20.20	20.25	-4	1,158	-0.35%
2018/01/30	2	20.15	0	0.00	20.25	2	1,165	0.17%
2018/01/26	2	20.05	2.1	20.15	20.15	-0.1	1,176	-0.01%
2018/01/23	2	20.55	5	20.55	20.45	-3	1,182	-0.25%
2018/01/16	0	0.00	2	20.45	20.45	-2	1,153	-0.17%
2018/01/10	15	20.37	5	20.40	20.35	10	1,134	0.88%
2018/01/08	2	20.30	0	0.00	20.20	2	1,133	0.18%
2018/01/04	0	0.00	1	20.25	20.10	-1	1,116	-0.09%
2018/01/03	0	0.00	6	20.30	20.25	-6	1,119	-0.54%