榮剛 (5009)-統一-台中券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
52.9
漲跌
▼2.9
漲幅
-5.20%
成交量
29,424張
產業
上櫃鋼鐵類股
528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－統一-台中券商分點個股進出

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-台中券商分點個股進出
統一-台中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
2024/05/20	28	53.55	17	54.48	52.90	11	11,533	0.10%
2024/05/17	3.1	55.29	28	55.51	55.80	-24.9	11,131	-0.22%
2024/05/16	12	54.92	7	54.99	54.90	5	11,014	0.05%
2024/05/15	2	55.15	6	55.47	55.20	-4	10,959	-0.04%
2024/05/14	9	55.88	0	55.80	55.80	9	10,834	0.08%
2024/05/13	3	55.50	2	55.80	55.20	1	10,659	0.01%
2024/05/10	12	55.55	11	55.43	56.00	1	10,556	0.01%
2024/05/09	2	55.75	7	55.71	54.90	-5	10,442	-0.05%
2024/05/08	7	54.80	6	55.10	54.70	1	10,252	0.01%
2024/05/07	9	55.88	2	55.35	54.50	7	10,194	0.07%
2024/05/06	17	56.80	12	57.06	56.10	5	9,960	0.05%
2024/05/03	18	57.53	19	57.75	57.00	-1	9,729	-0.01%
2024/05/02	61	57.27	90.2	56.82	57.60	-29.2	9,394	-0.31%
2024/04/30	40	55.45	7	55.20	54.20	33	8,518	0.39%
2024/04/29	3	54.37	10.3	54.18	54.80	-7.3	8,034	-0.09%
2024/04/26	4.1	53.17	4	52.90	52.80	0.1	7,806	0.00%
2024/04/24	1	52.90	2.3	52.73	53.00	-1.3	7,613	-0.02%
2024/04/23	15	54.11	9.3	52.90	52.80	5.8	7,547	0.08%
2024/04/22	17	54.47	30.5	53.92	54.20	-13.5	7,350	-0.18%
2024/04/19	37	54.27	12	54.77	54.90	25	7,016	0.36%
2024/04/18	32.2	54.32	43	54.70	54.70	-10.8	6,616	-0.16%
2024/04/17	34.3	53.42	7	53.71	53.50	27.3	6,379	0.43%
2024/04/16	67	52.37	46	53.29	51.90	21	6,043	0.35%
2024/04/15	53	53.27	7	54.43	53.30	46	5,658	0.81%
2024/04/12	10	52.61	0	0.00	52.50	10	5,187	0.19%
2024/04/11	1	51.70	1	52.80	52.60	0	5,092	0.00%
2024/04/10	31	52.27	10	52.60	52.50	21	4,927	0.43%
2024/04/09	0	0.00	7	49.84	50.40	-7	4,584	-0.15%
2024/04/08	0	0.00	1	49.40	49.40	-1	4,469	-0.02%
2024/04/03	0	0.00	2	49.35	49.40	-2	4,460	-0.04%
2024/04/02	0	0.00	40	49.40	49.30	-40	4,494	-0.89%
2024/03/29	0	0.00	1	49.35	49.30	-1	4,723	-0.02%
2024/03/28	9	50.28	7	50.36	49.65	2	4,887	0.04%
2024/03/26	3	49.00	1	49.20	49.05	2	5,334	0.04%
2024/03/25	1	49.80	5	49.50	49.80	-4	5,373	-0.07%
2024/03/21	8	48.75	5	49.30	49.00	3	5,739	0.05%
2024/03/20	22	49.08	0	0.00	48.90	22	5,835	0.38%
2024/03/19	6	48.93	1	49.15	48.85	5	5,894	0.08%
2024/03/18	0	0.00	2	48.20	48.40	-2	5,952	-0.03%
2024/03/15	1	47.80	10	47.41	47.70	-9	5,980	-0.15%
2024/03/14	10	47.90	1	48.00	47.75	9	6,016	0.15%
2024/03/13	2	48.18	0	0.00	47.70	2	6,105	0.03%
2024/03/12	1	48.55	2	48.48	48.55	-1	6,164	-0.02%
2024/03/11	1	47.95	6	48.00	47.95	-5	6,209	-0.08%
2024/03/08	3	47.78	2	48.35	47.70	1	6,321	0.02%
2024/03/07	1	48.35	4	48.80	48.35	-3	6,424	-0.05%
2024/03/06	11	49.00	2.2	48.94	48.75	8.8	6,482	0.14%
2024/03/05	2.2	48.76	1	48.65	48.70	1.2	6,483	0.02%
2024/03/04	0	0.00	3	48.25	48.30	-3	6,432	-0.05%
2024/03/01	32	48.03	11	48.20	48.30	21	6,473	0.32%
2024/02/29	5	46.60	0	0.00	47.00	5	6,393	0.08%
2024/02/27	1	46.60	3	46.42	46.50	-2	6,533	-0.03%
2024/02/23	20	46.83	1	47.15	46.70	19	6,819	0.28%
2024/02/22	2	47.48	0	0.00	47.15	2	6,850	0.03%
2024/02/20	6	47.03	0	0.00	47.00	6	7,005	0.09%
2024/02/19	0	0.00	1	47.70	47.85	-1	6,981	-0.01%
2024/02/16	2	47.35	0.2	46.70	47.65	1.9	7,059	0.03%
2024/02/15	2	46.05	0	0.00	46.30	2	7,018	0.03%
2024/02/05	1.2	45.76	2	45.83	45.75	-0.9	6,987	-0.01%
2024/02/02	1	46.75	0.3	46.60	46.20	0.8	6,915	0.01%
2024/01/31	1	47.80	1	48.30	47.60	0	6,832	0.00%
2024/01/30	1	47.95	2	48.40	47.80	-1	6,838	-0.01%
2024/01/29	0	0.00	2	47.45	47.50	-2	6,806	-0.03%
2024/01/22	3	45.85	0	0.00	46.00	3	6,968	0.04%
2024/01/18	1	46.05	0	0.00	46.05	1	7,018	0.01%
2024/01/17	0	0.00	2	45.90	45.90	-2	7,040	-0.03%
2024/01/16	10	47.68	0	0.00	47.15	10	7,129	0.14%
2024/01/12	0	0.00	2	47.15	47.10	-2	7,199	-0.03%
2024/01/11	2	46.93	11	47.00	47.20	-9	7,228	-0.12%
2024/01/10	1	47.75	1	47.65	47.50	0	7,246	0.00%
2024/01/09	0	0.00	1	48.85	47.85	-1	7,392	-0.01%
2024/01/05	0	0.00	3	48.68	48.85	-3	7,444	-0.04%
2024/01/04	1	48.35	11	48.26	47.80	-10	7,477	-0.13%
2024/01/03	1	48.95	1	49.30	48.65	0	7,427	0.00%
2024/01/02	2	48.80	1	49.05	49.00	1	7,402	0.01%
2023/12/29	2	48.95	1	48.85	48.85	1	7,502	0.01%
2023/12/28	0	0.00	7	48.85	48.75	-7	7,474	-0.09%
2023/12/27	3	49.32	2.5	49.37	49.20	0.5	7,433	0.01%
2023/12/26	18.5	49.74	8.2	49.75	49.20	10.3	7,403	0.14%
2023/12/25	3.2	49.65	9	49.62	49.00	-5.8	7,233	-0.08%
2023/12/22	43	51.27	15	50.69	49.45	28	7,151	0.39%
2023/12/20	0	0.00	5	51.46	51.70	-5	6,695	-0.07%
2023/12/19	7	50.90	4	50.30	50.90	3	6,648	0.05%
2023/12/18	28	51.48	14.4	51.86	51.60	13.6	6,687	0.20%
2023/12/15	15.4	51.14	16	51.64	51.50	-0.6	6,560	-0.01%
2023/12/14	8	50.06	6	50.23	49.80	2	6,292	0.03%
2023/12/13	3	49.68	8	50.30	49.40	-5	6,241	-0.08%
2023/12/12	0	0.00	6	49.98	49.70	-6	6,243	-0.10%
2023/12/11	5	49.57	0	0.00	49.00	5	6,203	0.08%
2023/12/08	2	49.05	2	49.40	49.25	0	6,294	0.00%
2023/12/07	10	49.54	0	0.00	49.35	10	6,330	0.16%
2023/12/06	2	49.00	4	50.08	50.10	-2	6,363	-0.03%
2023/12/05	12	48.69	7	49.16	48.70	5	6,362	0.08%
2023/12/04	0	0.00	6.4	49.79	49.45	-6.4	6,360	-0.10%
2023/12/01	7.4	49.25	8.1	49.41	49.35	-0.7	6,314	-0.01%
2023/11/30	1	47.65	10	47.96	48.70	-9	6,270	-0.14%
2023/11/29	3	47.75	9	47.91	47.75	-6	6,552	-0.09%
2023/11/28	0	47.25	4	47.26	47.50	-4	6,644	-0.06%
2023/11/27	7	46.91	0	0.00	46.90	7	6,811	0.10%
2023/11/24	1	47.90	6	48.39	47.85	-5	7,115	-0.07%
2023/11/22	8	47.87	25.7	47.52	47.75	-17.7	7,231	-0.24%
2023/11/21	0	46.20	0	0.00	46.75	0	7,064	0.00%
2023/11/20	7.1	46.16	3	46.15	46.25	4.1	7,149	0.06%
2023/11/17	2	46.55	1	46.40	46.40	1	7,247	0.01%
2023/11/16	10	46.10	51	46.16	46.50	-41	7,257	-0.56%
2023/11/15	1	45.65	38	45.72	45.65	-37	7,212	-0.51%
2023/11/14	1	46.05	13	46.00	45.30	-12	7,278	-0.16%
2023/11/13	12	45.66	2	45.45	45.25	10	7,305	0.14%
2023/11/10	6	45.24	0	0.00	45.00	6	7,352	0.08%
2023/11/09	2	45.40	0	0.00	45.40	2	7,483	0.03%
2023/11/08	0	45.70	0	0.00	45.65	0	7,656	0.00%
2023/11/07	0	45.65	1	45.70	45.70	-1	7,795	-0.01%
2023/11/06	1	45.75	6	45.79	45.90	-5	7,925	-0.06%
2023/11/03	0	45.50	0	0.00	45.55	0	8,105	0.00%
2023/11/02	0	44.90	0	0.00	45.25	0	8,337	0.00%
2023/11/01	3	44.72	2	44.60	44.50	1	8,836	0.01%
2023/10/31	6	44.95	0	0.00	44.60	6	8,873	0.07%
2023/10/30	2	45.00	3	45.12	45.50	-1	8,980	-0.01%
2023/10/27	29	45.65	20	44.97	44.90	9	9,032	0.10%
2023/10/26	0	45.50	0	0.00	45.25	0	9,034	0.00%
2023/10/25	0	45.25	2	45.30	45.20	-2	9,160	-0.02%
2023/10/23	7	45.60	1	45.85	44.50	6	9,284	0.06%
2023/10/20	2	42.90	0	0.00	44.00	2	9,375	0.02%
2023/10/19	0	44.20	7	44.00	43.90	-7	9,503	-0.07%
2023/10/18	6	44.96	0	0.00	44.00	6	9,631	0.06%
2023/10/17	2	45.25	0	0.00	45.00	2	9,796	0.02%
2023/10/16	0	46.00	9	46.25	45.60	-9	9,989	-0.09%
2023/10/13	11	45.33	2	45.75	45.30	9	10,021	0.09%
2023/10/12	3	44.87	3	45.20	45.75	0	10,295	0.00%
2023/10/11	3	45.18	1	45.15	45.05	2	10,432	0.02%
2023/10/06	3	44.23	5	44.45	44.45	-2	10,534	-0.02%
2023/10/05	2	44.05	1	44.10	44.00	1	10,699	0.01%
2023/10/04	10.5	44.04	1	43.90	43.90	9.5	10,774	0.09%
2023/10/03	4	45.19	0	0.00	45.15	4	10,741	0.04%
2023/10/02	0	0.00	1	45.80	45.60	-1	10,889	-0.01%
2023/09/26	4	45.69	2	45.15	45.10	2	11,886	0.02%
2023/09/25	3	46.13	4	46.18	46.50	-1	12,041	-0.01%
2023/09/22	1	45.00	2	45.18	45.40	-1	12,061	-0.01%
2023/09/21	16	45.08	1	45.15	45.25	15	12,203	0.12%
2023/09/20	2	46.53	2	46.43	46.20	0	12,217	0.00%
2023/09/19	7	46.88	2	46.88	46.65	5	12,364	0.04%
2023/09/18	3	46.73	2	46.83	46.30	1	12,443	0.01%
2023/09/15	10	46.08	0	0.00	46.40	10	12,511	0.08%
2023/09/14	0	0.00	1	45.95	45.50	-1	12,729	-0.01%
2023/09/13	3	45.43	0	0.00	45.15	3	13,041	0.02%
2023/09/12	1	46.20	0	0.00	46.30	1	13,042	0.01%
2023/09/11	0	0.00	1	47.00	46.65	-1	13,107	-0.01%
2023/09/08	6	46.82	0	0.00	46.65	6	13,065	0.05%
2023/09/07	3	47.23	1	47.20	47.25	2	13,134	0.02%
2023/09/06	6	46.89	0	0.00	47.05	6	13,348	0.05%
2023/09/05	2	46.85	2	46.73	46.85	0	13,387	0.00%
2023/09/04	56	47.14	54	47.25	47.20	2	13,466	0.01%
2023/09/01	3	45.72	8	45.96	45.75	-5	13,262	-0.04%
2023/08/31	2	44.78	1	45.40	45.15	1	13,483	0.01%
2023/08/30	11	45.27	1	44.85	44.85	10	13,993	0.07%
2023/08/29	5	45.57	6	46.47	46.70	-1	13,793	-0.01%
2023/08/28	4	46.01	6	45.92	45.85	-2	13,839	-0.01%
2023/08/25	4	45.38	0	0.00	45.20	4	13,768	0.03%
2023/08/24	3	45.67	2	45.75	45.70	1	13,789	0.01%
2023/08/23	2	45.88	1	46.00	45.55	1	13,730	0.01%
2023/08/22	6	45.14	2	44.95	44.95	4	13,665	0.03%
2023/08/21	1	45.70	2	46.10	45.90	-1	13,791	-0.01%
2023/08/18	3	46.40	0	0.00	45.40	3	14,167	0.02%
2023/08/17	1	46.00	0	0.00	46.10	1	14,655	0.01%
2023/08/16	7	45.06	0	0.00	45.30	7	14,857	0.05%
2023/08/15	1	45.99	0	0.00	45.55	1	15,681	0.01%
2023/08/14	10	45.20	6	45.20	45.10	4	15,771	0.03%
2023/08/11	13.1	46.57	1	47.55	46.55	12.1	15,792	0.08%
2023/08/10	10	47.76	0	0.00	47.45	10	15,783	0.06%
2023/08/09	4	48.23	9	48.24	48.25	-5	15,800	-0.03%
2023/08/08	2	48.88	10	49.81	48.90	-8	15,765	-0.05%
2023/08/07	6	49.53	0	0.00	49.30	6	15,810	0.04%
2023/08/04	10	52.60	0.8	53.05	52.90	9.2	15,535	0.06%
2023/08/02	1	53.20	0	0.00	52.60	1	15,832	0.01%
2023/07/31	3	53.77	2	54.25	53.40	1	16,153	0.01%
2023/07/28	2	54.50	0	0.00	54.00	2	16,431	0.01%
2023/07/26	1	55.20	4	55.00	54.10	-3	16,988	-0.02%
2023/07/25	1	55.80	11	55.92	55.70	-10	17,576	-0.06%
2023/07/24	2	53.50	2	54.50	54.50	0	17,776	0.00%
2023/07/21	1	52.50	1	53.10	52.50	0	17,815	0.00%
2023/07/20	1	53.60	5	53.00	53.80	-4	18,031	-0.02%
2023/07/19	14	52.63	0	0.00	51.70	14	18,061	0.08%
2023/07/18	13	53.56	0	0.00	53.70	13	18,306	0.07%
2023/07/17	14.2	53.40	1	53.50	53.50	13.2	18,480	0.07%
2023/07/14	5	54.10	1	53.70	53.60	4	18,427	0.02%
2023/07/13	3	55.27	13	55.93	54.60	-10	18,860	-0.05%
2023/07/12	2	55.95	4	55.73	55.60	-2	19,325	-0.01%
2023/07/11	0.2	57.25	1	56.60	56.60	-0.8	19,621	0.00%
2023/07/10	1	57.00	2	57.70	56.90	-1	20,468	0.00%
2023/07/07	6	56.15	0	0.00	56.10	6	21,173	0.03%
2023/07/06	15.1	58.31	7	57.79	57.30	8.1	21,351	0.04%
2023/07/05	4.3	59.36	15.7	60.29	60.50	-11.4	21,242	-0.05%
2023/07/04	11.2	58.90	23.1	59.56	60.00	-11.8	21,045	-0.06%
2023/07/03	7	58.89	11	58.92	59.40	-4	20,793	-0.02%
2023/06/30	2	57.50	2	57.25	57.60	0	20,591	0.00%
2023/06/29	7	57.37	1	58.30	57.10	6	20,543	0.03%
2023/06/28	1	57.30	2	57.45	56.60	-1	20,443	0.00%
2023/06/27	3.2	56.15	7	56.64	56.20	-3.8	20,598	-0.02%
2023/06/26	4.1	58.25	0	0.00	58.10	4.1	20,646	0.02%
2023/06/21	13.1	59.04	15	59.10	58.40	-2	20,678	-0.01%
2023/06/20	19.4	58.79	12	59.73	58.20	7.4	20,649	0.04%
2023/06/19	7	60.30	48	60.46	60.60	-41	20,563	-0.20%
2023/06/16	3	59.27	7	58.94	58.00	-4	20,613	-0.02%
2023/06/15	15	58.50	1	58.70	58.60	14	20,585	0.07%
2023/06/14	6	57.02	5	56.94	56.60	1	20,658	0.00%
2023/06/13	2	57.20	1	56.50	57.30	1	20,952	0.00%
2023/06/12	1	57.10	0	0.00	56.60	1	21,046	0.00%
2023/06/09	3	58.93	0	0.00	58.70	3	20,987	0.01%
2023/06/08	3	59.40	8	59.91	59.20	-5	21,301	-0.02%
2023/06/07	12	58.89	1	59.30	59.30	11	21,446	0.05%
2023/06/06	5	59.22	3	60.40	59.30	2	21,829	0.01%
2023/06/05	48	59.97	42	60.16	58.90	6	22,475	0.03%
2023/06/02	10	57.02	12	57.48	56.60	-2	22,505	-0.01%
2023/06/01	7	56.84	9	56.61	57.20	-2	22,401	-0.01%
2023/05/31	2.5	54.66	35.5	55.34	55.70	-33	22,283	-0.15%
2023/05/30	3.1	54.17	6.4	54.31	54.10	-3.3	22,289	-0.01%
2023/05/29	2.1	55.01	11	54.55	54.90	-8.9	22,522	-0.04%
2023/05/26	4	54.18	5	54.23	54.10	-1	22,987	0.00%
2023/05/25	2	54.35	5.1	54.45	54.20	-3.1	23,153	-0.01%
2023/05/24	12.5	55.61	10	55.88	55.00	2.5	23,148	0.01%
2023/05/23	17	54.35	39.1	54.93	55.70	-22.1	22,937	-0.10%
2023/05/22	2	52.40	5	51.66	52.60	-3	22,589	-0.01%
2023/05/19	19.1	52.65	39	52.55	51.70	-19.9	22,525	-0.09%
2023/05/18	3	56.80	7	57.24	56.90	-4	21,742	-0.02%
2023/05/17	13	55.65	6.2	56.39	56.10	6.8	21,600	0.03%
2023/05/16	2	54.80	2	54.50	55.20	0	21,489	0.00%
2023/05/15	3	54.20	2	54.80	54.20	1	21,524	0.00%
2023/05/12	22	54.44	2	55.05	55.50	20	21,639	0.09%
2023/05/11	6.3	55.42	2	55.00	54.90	4.3	21,505	0.02%
2023/05/10	12	57.70	7	57.23	57.10	5	21,283	0.02%
2023/05/09	6.2	56.84	5.1	56.21	56.40	1.1	21,155	0.01%
2023/05/08	6	58.25	8.2	58.50	58.10	-2.2	20,936	-0.01%
2023/05/05	22.4	58.40	16	58.49	58.00	6.4	21,002	0.03%
2023/05/04	25	59.90	41.1	59.14	60.10	-16.1	20,885	-0.08%
2023/05/03	24	59.01	21.2	59.20	58.50	2.9	20,956	0.01%
2023/05/02	25.1	58.98	18	58.61	57.70	7.1	20,644	0.03%
2023/04/28	32.2	58.56	35.8	58.36	58.80	-3.6	20,417	-0.02%
2023/04/27	40	56.22	15	56.40	56.80	25	19,842	0.13%
2023/04/26	2	53.90	3	53.87	54.50	-1	19,490	-0.01%
2023/04/25	8	54.55	3	55.10	54.30	5	19,361	0.03%
2023/04/24	12	55.37	22	55.97	56.00	-10	19,146	-0.05%
2023/04/21	7.1	55.71	4	54.40	54.30	3.1	19,157	0.02%
2023/04/20	4.4	57.70	29	58.52	57.60	-24.6	18,682	-0.13%
2023/04/19	8.1	60.06	15.1	59.60	59.60	-7	18,409	-0.04%
2023/04/18	68.3	60.74	14	61.81	60.00	54.3	18,251	0.30%
2023/04/17	71	61.73	50	61.83	62.80	21	17,846	0.12%
2023/04/14	73	58.71	14	59.24	58.80	59	17,383	0.34%
2023/04/13	41	61.35	77	62.00	60.20	-36	17,106	-0.21%
2023/04/12	17	59.28	12	59.32	60.10	5	16,326	0.03%
2023/04/11	19	54.30	29.3	54.83	55.00	-10.3	15,667	-0.07%
2023/04/10	22	53.68	10	53.87	53.90	12	15,476	0.08%
2023/04/07	3	52.00	16	52.04	52.00	-13	15,270	-0.09%
2023/04/06	3	52.27	10	52.55	52.40	-7	15,299	-0.05%
2023/03/31	4	51.50	0.1	52.00	51.40	3.9	15,361	0.03%
2023/03/29	1	51.10	1.2	51.49	51.80	-0.2	16,086	0.00%
2023/03/28	19.3	51.08	25	51.42	51.50	-5.7	16,247	-0.03%
2023/03/27	2	52.35	39	52.24	52.10	-37	16,054	-0.23%
2023/03/24	4	50.75	1	50.80	50.60	3	15,998	0.02%
2023/03/23	8	52.30	20	52.16	51.50	-12	16,171	-0.07%
2023/03/22	19	51.83	36	51.81	51.80	-17	16,609	-0.10%
2023/03/21	22	53.01	17	53.17	52.60	5	17,190	0.03%
2023/03/20	6	50.52	1	50.00	50.00	5	17,266	0.03%
2023/03/17	17	49.89	4	50.13	50.30	13	17,307	0.08%
2023/03/16	15	49.05	1.1	49.68	48.65	13.9	17,127	0.08%
2023/03/15	54	50.60	39	50.55	50.90	15	16,866	0.09%
2023/03/14	4.3	49.43	1	49.70	49.55	3.3	16,699	0.02%
2023/03/13	30.1	50.00	42	50.08	50.00	-11.9	16,595	-0.07%
2023/03/10	17	49.12	13.4	49.35	50.00	3.6	16,262	0.02%
2023/03/09	27.4	49.40	28.7	49.88	49.20	-1.3	16,160	-0.01%
2023/03/08	198	48.97	349	49.16	49.00	-151	15,791	-0.96%	大買/大賣/鉅額交易
2023/03/07	19	46.92	53	46.91	48.10	-34	15,134	-0.22%
2023/03/06	10	43.66	2.9	43.84	43.75	7.1	14,515	0.05%
2023/03/03	2	43.20	30	43.25	43.25	-28	14,651	-0.19%
2023/03/02	1	43.25	18.6	43.45	43.70	-17.6	14,911	-0.12%
2023/03/01	10.1	43.05	23.5	43.76	43.55	-13.5	15,377	-0.09%
2023/02/24	88.2	44.15	344.8	44.67	45.05	-256.6	15,369	-1.67%	大賣/鉅額交易
2023/02/23	173.4	43.95	166.1	43.59	44.20	7.3	14,942	0.05%	大買/大賣/
2023/02/22	54.6	42.29	214.9	42.32	42.50	-160.3	14,839	-1.08%	大賣/鉅額交易
2023/02/21	104.3	42.09	19	42.30	41.90	85.3	15,002	0.57%	大買/
2023/02/20	36.1	41.87	34.2	41.98	42.00	1.9	15,126	0.01%
2023/02/17	18.4	41.18	47	40.97	41.25	-28.6	15,085	-0.19%
2023/02/16	2	40.25	20.2	40.43	40.40	-18.2	14,928	-0.12%
2023/02/15	2	39.90	1	39.80	39.90	1	15,145	0.01%
2023/02/14	3	39.25	6	39.53	39.55	-3	15,145	-0.02%
2023/02/13	6	39.03	1.1	39.01	39.00	4.9	15,203	0.03%
2023/02/10	15	40.20	18	40.28	39.70	-3	15,261	-0.02%
2023/02/09	0	0.00	11	39.51	39.75	-11	15,195	-0.07%
2023/02/08	1	39.30	2	39.35	39.40	-1	15,238	-0.01%
2023/02/07	17	39.16	4	39.05	39.80	13	15,196	0.09%
2023/02/06	56	39.02	3	39.25	38.95	53	15,198	0.35%
2023/02/03	17	39.61	13.5	40.34	39.45	3.5	15,146	0.02%
2023/02/02	32.2	40.48	38.6	40.54	40.30	-6.5	14,990	-0.04%
2023/02/01	38	40.27	28	40.51	40.00	10	15,057	0.07%
2023/01/31	1	37.60	0	0.00	37.85	1	14,970	0.01%
2023/01/30	25	37.05	16.2	37.27	37.65	8.8	15,052	0.06%
2023/01/17	0	0.00	4	36.73	36.65	-4	15,072	-0.03%
2023/01/16	6	36.30	6	36.48	36.35	0	15,055	0.00%
2023/01/13	0	0.00	7	37.04	36.80	-7	15,021	-0.05%
2023/01/12	6	36.70	2	36.65	36.70	4	15,112	0.03%
2023/01/11	0	0.00	10	36.29	36.85	-10	15,160	-0.07%
2023/01/10	0	0.00	9	35.41	35.45	-9	14,994	-0.06%
2023/01/09	1	35.50	0	0.00	35.10	1	15,067	0.01%
2023/01/06	14	35.05	3	35.18	35.20	11	15,182	0.07%
2023/01/05	14	35.60	0.2	35.38	35.05	13.8	15,367	0.09%
2023/01/04	0	0.00	1	36.00	36.40	-1	15,563	-0.01%
2023/01/03	14.1	36.25	15	36.43	36.40	-0.9	15,843	-0.01%
2022/12/30	7	36.99	6	37.13	37.15	1	16,066	0.01%
2022/12/29	30	35.85	30	36.20	36.25	0	16,319	0.00%
2022/12/28	3.2	36.88	1.2	37.32	36.45	2	16,375	0.01%
2022/12/27	3	36.95	5	36.89	36.75	-2	16,472	-0.01%
2022/12/26	0.2	37.00	0	0.00	37.00	0.2	16,532	0.00%
2022/12/23	8	37.55	2	37.95	37.50	6	16,641	0.04%
2022/12/22	22	37.31	40	37.44	37.75	-18	16,716	-0.11%
2022/12/21	43	36.90	13.4	36.77	37.00	29.6	16,567	0.18%
2022/12/20	31	35.40	8	35.42	34.85	23	16,376	0.14%
2022/12/19	6	35.78	35.1	35.36	35.35	-29.1	16,566	-0.18%
2022/12/16	1.2	36.42	2	36.13	36.40	-0.8	16,796	0.00%
2022/12/15	23.3	36.83	127	37.08	36.60	-103.7	16,699	-0.62%	大賣/鉅額交易
2022/12/14	24.1	36.87	13	36.90	37.00	11.1	16,358	0.07%
2022/12/13	71	36.12	89.1	36.43	36.75	-18.1	15,840	-0.11%
2022/12/12	134.1	34.11	132.6	34.23	35.05	1.5	15,076	0.01%	大買/大賣/
2022/12/09	4.3	33.43	5.4	33.61	33.70	-1.1	14,541	-0.01%
2022/12/08	0.3	32.16	2.5	32.69	33.00	-2.3	14,449	-0.02%
2022/12/07	1.6	32.30	1.2	32.94	32.25	0.4	14,417	0.00%
2022/12/06	0.2	33.20	2	32.98	32.55	-1.8	14,313	-0.01%
2022/12/05	2.3	33.57	6	33.42	33.30	-3.7	14,299	-0.03%
2022/12/01	6	33.50	11	33.59	33.65	-5	14,143	-0.04%
2022/11/30	1	33.00	47	33.17	33.00	-46	13,923	-0.33%
2022/11/29	4	33.64	3	33.70	33.50	1	13,734	0.01%
2022/11/28	24	32.69	19	32.89	32.95	5	13,468	0.04%
2022/11/25	1	32.50	12	33.06	32.60	-11	13,400	-0.08%
2022/11/24	4	32.46	3	32.95	32.80	1	13,297	0.01%
2022/11/23	5	33.20	18	33.76	33.95	-13	12,927	-0.10%
2022/11/22	5	33.10	8	32.98	33.20	-3	12,413	-0.02%
2022/11/21	10	32.05	0	0.00	32.30	10	12,123	0.08%
2022/11/18	13	31.85	13	31.82	31.65	0	12,001	0.00%
2022/11/17	2	32.43	12.3	33.01	32.40	-10.3	11,939	-0.09%
2022/11/16	11	31.98	5.5	31.70	32.15	5.5	11,602	0.05%
2022/11/15	3.3	31.23	2	31.38	31.45	1.3	11,366	0.01%
2022/11/14	1	30.60	4	30.58	30.70	-3	11,283	-0.03%
2022/11/11	6.5	30.58	0.2	31.40	30.10	6.3	11,223	0.06%
2022/11/10	0	0.00	3	31.18	31.20	-3	11,019	-0.03%
2022/11/09	2.2	31.18	1.2	31.30	30.85	1	11,063	0.01%
2022/11/08	30.2	30.82	13	30.86	30.80	17.2	10,999	0.16%
2022/11/07	48	30.56	27.6	30.41	30.25	20.4	10,930	0.19%
2022/11/04	9	29.22	2.8	29.36	29.40	6.2	10,871	0.06%
2022/11/03	4.2	28.75	0	0.00	28.65	4.2	10,994	0.04%
2022/11/02	16	28.81	0	0.00	28.75	16	11,019	0.15%
2022/11/01	6	28.49	0	0.00	28.50	6	11,004	0.05%
2022/10/31	4	28.39	0	0.00	28.40	4	11,002	0.04%
2022/10/28	3	29.05	2	29.05	28.25	1	11,002	0.01%
2022/10/27	46.1	28.56	49	28.23	28.50	-2.9	10,770	-0.03%
2022/10/26	12.1	29.55	2	29.95	29.40	10.1	10,592	0.10%
2022/10/25	4	30.98	2.2	30.45	30.35	1.8	10,651	0.02%
2022/10/24	0	0.00	6	30.55	30.70	-6	10,724	-0.06%
2022/10/20	14	29.95	9	30.19	30.45	5	10,897	0.05%
2022/10/19	16	30.77	2.1	31.08	30.55	13.9	10,811	0.13%
2022/10/18	1	30.00	0	0.00	30.00	1	10,940	0.01%
2022/10/17	0.1	29.90	0	0.00	30.05	0.1	10,946	0.00%
2022/10/14	3.2	30.53	11.5	30.49	30.65	-8.3	11,000	-0.08%
2022/10/13	7.5	29.69	2.1	31.07	29.35	5.4	11,075	0.05%
2022/10/12	7	30.33	3	30.68	30.85	4	11,317	0.04%
2022/10/11	2	31.43	10	31.69	31.75	-8	11,401	-0.07%
2022/10/07	22	31.35	44.1	31.37	31.75	-22	11,477	-0.19%
2022/10/06	11.1	30.78	50	30.65	31.10	-38.9	11,338	-0.34%
2022/10/05	17	29.88	24	29.98	29.90	-7	11,190	-0.06%
2022/10/04	18	29.88	19	29.77	29.85	-1	11,237	-0.01%
2022/10/03	0	0.00	12	29.00	29.20	-12	11,103	-0.11%
2022/09/30	17.1	28.23	6	29.11	29.55	11.1	11,018	0.10%
2022/09/29	2	28.55	29	29.12	28.90	-27	10,825	-0.25%
2022/09/28	2	28.58	6	29.12	27.40	-4	10,628	-0.04%
2022/09/27	25	28.68	18	28.89	29.00	7	10,423	0.07%
2022/09/26	6	29.74	8	29.98	29.25	-2	10,195	-0.02%
2022/09/23	1	30.35	23.2	30.13	30.10	-22.2	9,844	-0.23%
2022/09/22	3	28.77	17.2	28.80	29.00	-14.2	9,506	-0.15%
2022/09/20	0	0.00	1	28.30	28.30	-1	9,448	-0.01%
2022/09/19	8.2	28.10	0	0.00	27.90	8.2	9,455	0.09%
2022/09/16	0	0.00	25	28.30	28.20	-25	9,460	-0.26%
2022/09/15	28	28.85	3	29.17	28.65	25	9,565	0.26%
2022/09/14	0.2	28.80	8	28.78	28.80	-7.8	9,583	-0.08%
2022/09/13	3	28.75	0	0.00	28.90	3	9,675	0.03%
2022/09/12	4	28.80	9	28.86	28.70	-5	9,858	-0.05%
2022/09/08	1	27.45	4	27.79	27.90	-3	9,920	-0.03%
2022/09/07	0	0.00	1	27.35	27.35	-1	10,004	-0.01%
2022/09/06	2	27.30	1	27.35	27.20	1	10,074	0.01%
2022/09/05	3	27.47	0	0.00	27.50	3	10,204	0.03%
2022/09/02	13	27.70	3	27.70	27.65	10	10,261	0.10%
2022/09/01	2	28.23	0	0.00	28.10	2	10,247	0.02%
2022/08/31	6	28.68	1	29.20	28.45	5	10,267	0.05%
2022/08/30	5	28.93	3	29.03	28.80	2	10,187	0.02%
2022/08/26	3	29.17	2	29.10	29.05	1	10,215	0.01%
2022/08/25	1	29.05	1	29.10	29.00	0	10,350	0.00%
2022/08/24	2	29.23	0	0.00	28.90	2	10,473	0.02%
2022/08/23	1	28.90	0	0.00	28.90	1	10,646	0.01%
2022/08/22	0	0.00	8	28.80	28.75	-8	10,736	-0.07%
2022/08/19	7	29.08	0	0.00	29.00	7	10,746	0.07%
2022/08/17	5	29.62	7	30.25	29.25	-2	11,148	-0.02%
2022/08/16	1	29.55	0	0.00	29.50	1	11,265	0.01%
2022/08/15	1	30.15	2	30.40	30.30	-1	11,496	-0.01%
2022/08/12	5	30.16	1	30.00	30.00	4	11,879	0.03%
2022/08/10	1	30.85	0.3	30.50	30.70	0.8	12,004	0.01%
2022/08/09	0	0.00	0.3	31.10	31.20	-0.3	12,123	0.00%
2022/08/08	1	30.60	1	30.75	30.60	0	12,304	0.00%
2022/08/05	30	30.40	0	0.00	30.40	30	12,413	0.24%
2022/08/04	0.2	30.28	0	0.00	30.35	0.2	12,725	0.00%
2022/08/03	3	30.45	11	30.59	30.40	-8	13,847	-0.06%
2022/08/02	21	30.90	7	30.71	30.90	14	14,494	0.10%
2022/08/01	23.3	31.51	24	31.63	31.40	-0.7	14,677	0.00%
2022/07/29	5	31.22	27	31.01	31.20	-22	14,887	-0.15%
2022/07/28	1	30.55	5	30.70	30.75	-4	14,936	-0.03%
2022/07/27	10	29.93	7	29.91	30.45	3	15,013	0.02%
2022/07/26	1.6	30.31	3	30.17	30.45	-1.4	15,266	-0.01%
2022/07/25	12	30.29	47.2	30.36	30.35	-35.2	15,401	-0.23%
2022/07/22	3.2	29.33	1	29.30	29.30	2.2	15,430	0.01%
2022/07/21	1.4	28.99	11	29.26	29.00	-9.6	16,482	-0.06%
2022/07/20	22	29.22	0	0.00	29.05	22	18,316	0.12%
2022/07/19	12	29.08	13	29.45	29.70	-1	19,359	-0.01%
2022/07/18	23	28.51	18.1	28.73	29.00	4.9	19,944	0.02%
2022/07/15	0	0.00	36	26.70	27.35	-36	19,673	-0.18%
2022/07/14	8	23.66	40	24.48	25.10	-32	19,617	-0.16%
2022/07/13	22	23.55	0	0.00	23.65	22	19,695	0.11%
2022/07/12	37	24.35	1	25.60	23.65	36	19,744	0.18%
2022/07/11	11	25.75	11	26.22	26.25	0	20,168	0.00%
2022/07/08	7	25.28	9	25.71	25.70	-2	21,286	-0.01%
2022/07/07	4	25.00	0	0.00	24.90	4	21,950	0.02%
2022/07/06	1	25.05	0	0.00	24.40	1	22,120	0.00%
2022/07/05	1	25.00	9	25.20	25.50	-8	22,443	-0.04%
2022/07/01	2	24.65	11	24.65	24.25	-9	22,661	-0.04%
2022/06/29	0	25.65	15	25.80	25.65	-15	22,613	-0.07%
2022/06/28	1	25.35	5	25.90	25.80	-4	22,620	-0.02%
2022/06/27	0	0.00	4	26.33	26.30	-4	22,612	-0.02%
2022/06/24	3	25.40	0	0.00	25.50	3	22,616	0.01%
2022/06/23	20	25.19	15	25.20	25.40	5	22,605	0.02%
2022/06/22	18	26.51	0	0.00	25.95	18	22,519	0.08%
2022/06/21	10	26.17	4	26.45	27.05	6	22,495	0.03%
2022/06/20	5	26.87	20	26.82	25.95	-15	22,427	-0.07%
2022/06/17	30	28.06	0	0.00	27.90	30	22,282	0.13%
2022/06/16	8	29.10	10	29.35	29.00	-2	22,194	-0.01%
2022/06/15	7	28.97	9	29.13	28.65	-2	22,114	-0.01%
2022/06/14	51	28.57	42	28.47	28.45	9	22,067	0.04%
2022/06/13	25	29.34	2	29.33	29.10	23	22,170	0.10%
2022/06/10	7	30.10	16	30.26	30.20	-9	22,205	-0.04%
2022/06/09	3	30.18	2.4	30.03	29.95	0.6	22,247	0.00%
2022/06/08	76	29.94	50	30.05	30.05	26	22,261	0.12%
2022/06/07	19	29.70	7	29.67	29.80	12	22,362	0.05%
2022/06/06	20	29.23	1	29.25	29.25	19	22,414	0.08%
2022/06/02	50	29.04	0	0.00	28.80	50	22,769	0.22%
2022/06/01	10	29.40	2	29.48	29.55	8	22,924	0.03%
2022/05/31	24	29.58	2	29.60	29.40	22	22,897	0.10%
2022/05/30	3	30.65	10	30.50	30.70	-7	22,869	-0.03%
2022/05/27	6	31.33	1	30.95	30.90	5	23,008	0.02%
2022/05/26	6	31.20	1	31.10	31.00	5	23,087	0.02%
2022/05/25	10	31.48	6	31.43	31.60	4	22,981	0.02%
2022/05/24	5	30.52	3	31.17	30.70	2	22,716	0.01%
2022/05/23	28	30.94	32	31.15	30.90	-4	22,524	-0.02%
2022/05/20	13	30.20	12	30.47	30.25	1	22,346	0.00%
2022/05/19	1	29.35	6	30.34	30.60	-5	22,169	-0.02%
2022/05/18	1	30.08	2.1	30.54	30.20	-1.1	21,994	-0.01%
2022/05/17	6	29.93	10	30.01	29.80	-4	21,825	-0.02%
2022/05/16	3	29.43	7	29.79	30.05	-4	21,497	-0.02%
2022/05/13	45	28.83	46	29.12	29.00	-1	21,295	0.00%
2022/05/12	40	29.34	35	28.83	28.55	5	21,107	0.02%
2022/05/11	55	31.15	47	30.49	30.60	8	20,729	0.04%
2022/05/10	67	30.02	89	30.38	31.10	-22	19,544	-0.11%
2022/05/09	109	29.66	108	29.58	29.00	1	18,800	0.01%	大買/大賣/
2022/05/06	27	29.03	47	29.48	29.70	-20	18,430	-0.11%
2022/05/05	34	29.17	31	29.05	29.00	3	17,966	0.02%
2022/05/04	32	27.73	43	28.68	28.70	-11	17,641	-0.06%
2022/05/03	72	28.18	67	27.89	28.00	5	17,390	0.03%
2022/04/29	4	29.25	8	29.48	28.90	-4	16,966	-0.02%
2022/04/28	84	28.89	80	28.59	28.50	4	16,719	0.02%
2022/04/27	93	29.77	73	29.06	28.80	20	16,354	0.12%
2022/04/26	141	32.60	136	32.32	31.55	5	15,213	0.03%	大買/大賣/
2022/04/25	30	31.83	19	32.17	33.35	11	13,191	0.08%
2022/04/22	4	30.86	79.7	31.49	32.35	-75.7	11,844	-0.64%
2022/04/21	5	29.57	24	29.51	29.45	-19	10,750	-0.18%
2022/04/20	31	29.87	3	29.68	29.80	28	10,526	0.27%
2022/04/19	12	29.61	35	29.72	30.10	-23	10,074	-0.23%
2022/04/18	43	28.65	24	29.15	29.00	19	9,706	0.20%
2022/04/15	58	30.22	88	30.18	29.95	-30	9,386	-0.32%
2022/04/14	86	30.24	67	30.18	29.85	19	8,735	0.22%
2022/04/13	42	29.16	29.3	29.16	29.25	12.7	7,484	0.17%
2022/04/12	6	26.77	4	27.25	27.55	2	6,739	0.03%
2022/04/11	10	27.61	5	27.63	27.55	5	6,542	0.08%
2022/04/08	3	26.72	35	26.64	26.85	-32	6,172	-0.52%
2022/04/07	4	25.79	4	26.40	25.70	0	5,975	0.00%
2022/04/06	3	25.93	6	26.10	26.15	-3	5,855	-0.05%
2022/04/01	0	0.00	3	25.77	25.85	-3	5,801	-0.05%
2022/03/31	2	25.00	1	25.00	25.30	1	5,778	0.02%
2022/03/30	3	25.45	0	0.00	25.40	3	5,804	0.05%
2022/03/29	0	0.00	1	26.05	25.70	-1	5,790	-0.02%
2022/03/28	0	0.00	1	25.05	25.70	-1	5,788	-0.02%
2022/03/24	2	25.95	2	25.98	25.90	0	5,884	0.00%
2022/03/23	2	25.80	5	25.69	25.65	-3	5,862	-0.05%
2022/03/22	3	25.63	21	25.36	25.50	-18	5,819	-0.31%
2022/03/21	14	25.24	10	25.49	24.90	4	5,765	0.07%
2022/03/18	4	25.13	4	25.10	24.60	0	5,748	0.00%
2022/03/17	15	24.31	7	24.82	25.00	8	5,814	0.14%
2022/03/16	14	24.15	2	24.25	23.90	12	5,747	0.21%
2022/03/15	1	25.85	0	0.00	25.85	1	5,481	0.02%
2022/03/14	0	0.00	17.9	26.22	26.35	-17.9	5,389	-0.33%
2022/03/11	14	25.82	46	25.80	25.65	-32	5,295	-0.60%
2022/03/10	37	25.09	8	25.44	25.90	29	5,206	0.56%
2022/03/09	5	24.68	13	25.11	25.20	-8	5,049	-0.16%
2022/03/08	24	25.43	7	26.00	24.65	17	4,932	0.34%
2022/03/07	10	26.22	30	26.33	26.15	-20	4,513	-0.44%
2022/03/04	37	26.29	72	26.08	25.90	-35	4,187	-0.84%
2022/03/03	17	26.15	21	26.24	26.25	-4	4,069	-0.10%
2022/03/02	11	25.68	44.3	25.49	25.80	-33.3	3,846	-0.87%
2022/03/01	41	24.81	17.1	24.99	24.90	23.9	3,707	0.64%
2022/02/25	42	23.75	7	23.86	23.90	35	3,634	0.96%
2022/02/24	3	22.90	1	22.95	22.90	2	3,539	0.06%
2022/02/23	26	23.51	35	23.49	23.50	-9	3,490	-0.26%
2022/02/22	13	23.44	10	23.30	23.50	3	3,446	0.09%
2022/02/21	16	23.92	32	24.00	23.90	-16	3,271	-0.49%
2022/02/18	8	22.88	12	22.88	22.85	-4	3,001	-0.13%
2022/02/17	10	22.50	13	22.47	22.55	-3	2,991	-0.10%
2022/02/16	0	0.00	9	22.28	22.25	-9	2,965	-0.30%
2022/02/15	0	0.00	7	22.42	22.45	-7	3,039	-0.23%
2022/02/11	0	0.00	1	22.20	22.20	-1	3,120	-0.03%
2022/02/10	0	0.00	3	22.15	22.15	-3	3,186	-0.09%
2022/01/26	6	20.27	0	0.00	20.20	6	3,351	0.18%
2022/01/25	0	0.00	1	20.70	20.30	-1	3,398	-0.03%
2022/01/24	5	20.53	0	0.00	20.65	5	3,440	0.15%
2022/01/20	1	21.10	1	21.20	21.20	0	3,526	0.00%
2022/01/19	3	20.80	3	20.80	20.80	0	3,572	0.00%
2022/01/18	0	21.20	0	0.00	21.10	0	3,609	0.00%
2022/01/14	0	0.00	1	21.20	21.20	-1	3,814	-0.03%
2022/01/13	1	21.60	1	21.85	21.50	0	3,886	0.00%
2022/01/12	1	21.15	0	0.00	21.40	1	3,889	0.03%
2022/01/11	10	21.35	1	21.50	21.35	9	3,872	0.23%
2022/01/10	1	21.54	0	0.00	21.30	1	3,890	0.03%
2022/01/07	1	21.80	1	21.40	21.40	0	3,912	0.00%
2022/01/06	0	21.60	0	0.00	21.75	0	3,962	0.00%
2022/01/05	1	21.65	3	21.73	21.60	-2	4,027	-0.05%
2022/01/04	8	21.55	0	0.00	21.60	8	4,112	0.19%
2021/12/29	3	22.12	0	0.00	22.05	3	4,267	0.07%
2021/12/28	6.1	21.98	0	0.00	21.85	6.1	4,369	0.14%
2021/12/27	1	22.10	0	0.00	22.00	1	4,474	0.02%
2021/12/24	10	22.20	2	22.73	22.20	8	4,537	0.18%
2021/12/23	1	22.40	0	0.00	22.35	1	4,538	0.02%
2021/12/22	16	22.27	0	0.00	22.30	16	4,557	0.35%
2021/12/21	3	22.10	11	22.52	22.70	-8	4,537	-0.18%
2021/12/20	14	22.49	17	22.37	22.70	-3	4,481	-0.07%
2021/12/17	3	22.02	5	22.01	21.90	-2	4,445	-0.04%
2021/12/16	5	21.62	0	0.00	21.55	5	4,471	0.11%
2021/12/15	1	21.70	1	21.75	21.75	0	4,533	0.00%
2021/12/14	1	21.55	2	22.05	21.55	-1	4,585	-0.02%
2021/12/13	2	22.25	3	22.17	22.25	-1	4,612	-0.02%
2021/12/10	1	21.65	1	21.45	21.55	0	4,606	0.00%
2021/12/08	6	21.89	0	0.00	21.65	6	5,027	0.12%
2021/12/07	0	0.00	13	21.70	21.85	-13	5,313	-0.24%
2021/12/06	1	21.30	0	0.00	21.30	1	5,361	0.02%
2021/12/03	11	21.37	0	0.00	21.30	11	5,461	0.20%
2021/12/02	4	21.30	1	21.35	21.20	3	5,567	0.05%
2021/11/30	1	20.95	0	0.00	20.95	1	5,981	0.02%
2021/11/29	0	0.00	1	20.60	20.80	-1	6,123	-0.02%
2021/11/26	1	21.25	0	0.00	21.25	1	6,557	0.02%
2021/11/25	9	22.06	4	22.75	21.80	5	7,106	0.07%
2021/11/24	1	22.15	20	21.95	22.00	-19	7,076	-0.27%
2021/11/23	11	21.34	6	21.60	21.25	5	7,061	0.07%
2021/11/22	5	20.96	0	0.00	21.10	5	7,524	0.07%
2021/11/19	9	21.06	3	21.08	21.05	6	7,621	0.08%
2021/11/18	3	21.20	0	0.00	21.25	3	7,845	0.04%
2021/11/17	5	21.49	2	21.35	21.35	3	8,259	0.04%
2021/11/16	29	21.52	1	21.95	21.55	28	8,381	0.33%
2021/11/15	16	21.72	0	0.00	21.75	16	8,549	0.19%
2021/11/12	1.1	22.56	2	22.20	22.15	-0.9	8,930	-0.01%
2021/11/11	8.2	22.09	22	22.17	22.25	-13.8	9,405	-0.15%
2021/11/10	2	21.68	0	0.00	21.60	2	9,815	0.02%
2021/11/09	7	21.78	4	22.10	22.00	3	10,616	0.03%
2021/11/08	7	22.19	21	22.30	22.15	-14	11,587	-0.12%
2021/11/05	3	21.28	0	0.00	21.20	3	12,062	0.02%
2021/11/04	3.1	21.30	1	21.30	21.20	2.1	12,380	0.02%
2021/11/03	2	21.58	6	21.67	21.60	-4	13,125	-0.03%
2021/11/02	3	21.28	5	21.56	21.15	-2	13,351	-0.01%
2021/11/01	6	20.97	0	0.00	21.00	6	13,595	0.04%
2021/10/29	8	21.20	2	21.53	21.20	6	14,022	0.04%
2021/10/28	4	20.86	2	21.33	21.50	2	14,531	0.01%
2021/10/27	11	21.40	0	0.00	21.30	11	15,244	0.07%
2021/10/26	12	21.98	10	21.75	21.75	2	16,418	0.01%
2021/10/25	4	21.90	20	21.95	21.85	-16	17,751	-0.09%
2021/10/22	16	22.19	36	22.00	21.90	-20	18,103	-0.11%
2021/10/21	1	23.45	11	23.25	23.45	-10	18,215	-0.05%
2021/10/20	6	22.78	6	23.10	22.70	0	18,481	0.00%
2021/10/19	1	22.95	3	23.05	22.95	-2	18,800	-0.01%
2021/10/18	3	22.70	1	23.05	22.95	2	19,119	0.01%
2021/10/15	0	0.00	3	22.83	22.75	-3	19,965	-0.02%
2021/10/14	21	22.32	41	22.37	22.25	-20	20,620	-0.10%
2021/10/13	2	22.60	0	0.00	22.10	2	21,328	0.01%
2021/10/12	2	22.55	1	23.30	22.60	1	21,530	0.00%
2021/10/08	10	23.24	6	23.08	22.95	4	21,625	0.02%
2021/10/07	4	23.38	4	23.70	23.65	0	21,690	0.00%
2021/10/06	6	23.65	1	23.85	23.30	5	21,890	0.02%
2021/10/05	5	22.80	6	23.33	23.75	-1	22,108	0.00%
2021/10/04	2	23.05	11	22.88	22.65	-9	22,144	-0.04%
2021/10/01	10	24.33	1	24.80	24.05	9	22,269	0.04%
2021/09/30	3	24.70	12	25.00	25.05	-9	22,435	-0.04%
2021/09/29	2	24.40	21	24.63	24.20	-19	22,590	-0.08%
2021/09/28	5	24.83	1	24.60	24.50	4	22,980	0.02%
2021/09/27	1	24.80	1	25.25	25.00	0	23,587	0.00%
2021/09/24	4	24.90	1	25.15	24.75	3	25,173	0.01%
2021/09/23	7	25.20	3	25.28	24.85	4	27,414	0.01%
2021/09/22	3	25.10	5	24.90	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	2	26.25	0	0.00	26.00	2	29,021	0.01%
2021/09/15	7	25.66	10	26.43	26.35	-3	28,960	-0.01%
2021/09/14	8	26.12	17	26.02	26.10	-9	28,920	-0.03%
2021/09/13	11	26.78	31	26.85	26.95	-20	28,902	-0.07%
2021/09/10	37	26.36	48	26.52	26.05	-11	28,697	-0.04%
2021/09/09	5	24.75	7	25.34	25.70	-2	28,390	-0.01%
2021/09/08	6	25.60	16	25.23	24.75	-10	28,335	-0.04%
2021/09/07	3	25.65	5	25.41	25.40	-2	28,251	-0.01%
2021/09/06	19	26.18	6	25.88	25.60	13	28,141	0.05%
2021/09/03	27	26.71	10	26.86	26.35	17	27,935	0.06%
2021/09/02	4	26.64	3	26.50	26.65	1	27,745	0.00%
2021/09/01	24	27.15	30	27.38	27.00	-6	27,620	-0.02%
2021/08/31	42	27.05	45	26.97	27.20	-3	27,184	-0.01%
2021/08/30	10	25.99	10	26.03	26.00	0	26,686	0.00%
2021/08/27	12	25.61	23	25.82	26.00	-11	26,770	-0.04%
2021/08/26	31	26.61	27	26.29	25.60	4	27,415	0.01%
2021/08/25	17	25.37	5	25.71	25.35	12	27,090	0.04%
2021/08/24	3	25.55	8	25.76	25.65	-5	27,011	-0.02%
2021/08/23	13	25.97	22.2	25.69	25.85	-9.2	26,875	-0.03%
2021/08/20	9	24.18	9	24.54	24.60	0	26,510	0.00%
2021/08/19	23	24.65	12	25.02	24.20	11	26,365	0.04%
2021/08/18	10	25.16	4	24.86	25.60	6	26,158	0.02%
2021/08/17	59.2	25.16	19	25.38	23.90	40.2	25,777	0.16%
2021/08/16	25	27.30	4	26.98	26.40	21	25,231	0.08%
2021/08/13	25	28.63	16	28.83	27.55	9	24,737	0.04%
2021/08/12	33	28.87	110	28.81	29.75	-77	23,927	-0.32%	大賣/
2021/08/11	40	28.11	24	27.70	27.85	16	22,963	0.07%
2021/08/10	12	27.93	49	27.62	27.30	-37	22,367	-0.17%
2021/08/09	61	28.24	53	28.30	27.95	8	22,110	0.04%
2021/08/06	9	27.06	24	27.16	26.95	-15	21,412	-0.07%
2021/08/05	4	26.54	9	26.66	26.65	-5	21,222	-0.02%
2021/08/04	10	27.81	8	27.70	27.40	2	21,141	0.01%
2021/08/03	43	28.55	65	28.62	28.85	-22	21,239	-0.10%
2021/08/02	26	28.60	49	28.28	29.30	-23	20,948	-0.11%
2021/07/30	53	28.05	78	28.47	27.20	-25	20,265	-0.12%
2021/07/29	57	27.63	79	27.34	27.95	-22	19,168	-0.11%
2021/07/28	39	25.67	19	26.07	25.75	20	17,963	0.11%
2021/07/27	5	26.37	12	26.64	25.60	-7	17,718	-0.04%
2021/07/26	27	26.60	23	26.95	26.90	4	17,744	0.02%
2021/07/23	52	26.15	79	26.25	26.70	-27	17,549	-0.15%
2021/07/22	45	25.76	23	25.20	25.00	22	17,272	0.13%
2021/07/21	59	27.12	48	27.31	26.50	11	17,026	0.06%
2021/07/20	79	26.57	27	26.47	26.75	52	16,240	0.32%
2021/07/19	71	26.54	128	26.30	27.10	-57	15,653	-0.36%	大賣/
2021/07/16	100	24.96	55	25.28	25.10	45	15,298	0.29%
2021/07/15	83	24.71	29	25.03	24.85	54	15,227	0.35%
2021/07/14	14	23.74	24	23.89	23.90	-10	15,419	-0.06%
2021/07/13	25	24.19	77	24.21	23.50	-52	16,149	-0.32%
2021/07/12	17	25.69	8	25.36	25.05	9	16,669	0.05%
2021/07/09	10	24.98	6	25.21	24.65	4	17,158	0.02%
2021/07/08	30	24.64	10	25.09	24.95	20	17,332	0.12%
2021/07/07	12.1	25.03	16	24.58	24.30	-4	17,117	-0.02%
2021/07/06	63	25.84	66	26.09	25.60	-3	16,927	-0.02%
2021/07/05	129	26.48	91	26.75	26.35	38	16,765	0.23%	大買/
2021/07/02	62	26.15	63	26.24	25.65	-1	16,464	-0.01%
2021/07/01	336	28.43	81	27.35	26.80	255	15,961	1.60%	大買/鉅額交易
2021/06/30	174	27.01	204	27.18	27.50	-30	14,329	-0.21%	大買/大賣/
2021/06/29	107	23.77	377	24.27	25.15	-270	12,019	-2.25%	大買/大賣/鉅額交易
2021/06/28	3	22.67	126	22.17	22.90	-123	10,786	-1.14%	大賣/鉅額交易
2021/06/25	5	21.34	12	21.03	20.85	-7	10,250	-0.07%
2021/06/24	1	20.80	10	20.80	20.65	-9	10,167	-0.09%
2021/06/23	0	0.00	10	20.58	20.45	-10	10,125	-0.10%
2021/06/22	14	21.17	18	21.28	20.80	-4	10,050	-0.04%
2021/06/21	1	20.35	2	19.85	20.10	-1	9,892	-0.01%
2021/06/17	4	20.65	4	20.85	20.45	0	9,781	0.00%
2021/06/16	13	20.62	0	0.00	20.30	13	9,748	0.13%
2021/06/15	0	0.00	9	20.90	20.85	-9	9,714	-0.09%
2021/06/11	8	20.69	4	21.00	20.40	4	9,696	0.04%
2021/06/10	17	20.05	1	19.85	20.40	16	9,670	0.17%
2021/06/09	23	20.65	3	20.30	20.35	20	9,630	0.21%
2021/06/08	2	20.85	4	21.01	21.00	-2	9,596	-0.02%
2021/06/07	21	20.79	0	0.00	20.80	21	9,580	0.22%
2021/06/04	33	22.06	14	21.84	21.70	19	9,486	0.20%
2021/06/03	56	22.33	50	22.64	22.45	6	9,303	0.06%
2021/06/02	7	20.73	9	21.10	21.70	-2	8,530	-0.02%
2021/05/31	7	20.49	14	20.47	20.00	-7	8,437	-0.08%
2021/05/28	5	19.69	1	19.25	19.40	4	8,325	0.05%
2021/05/27	1	18.90	0	0.00	18.65	1	8,249	0.01%
2021/05/26	0	0.00	10	18.26	18.65	-10	8,291	-0.12%
2021/05/25	1	19.00	1	18.65	18.40	0	8,292	0.00%
2021/05/24	7	19.31	7	18.91	18.95	0	8,373	0.00%
2021/05/21	5	18.67	10	18.86	19.15	-5	8,372	-0.06%
2021/05/20	2	18.10	6	18.48	18.05	-4	8,310	-0.05%
2021/05/19	13	18.78	13	18.70	18.65	0	8,274	0.00%
2021/05/18	9	17.25	9	17.93	18.25	0	8,174	0.00%
2021/05/17	7	16.84	12	17.10	16.60	-5	8,117	-0.06%
2021/05/14	8	17.88	8	18.08	17.55	0	8,010	0.00%
2021/05/13	5	18.10	26	18.90	18.55	-21	7,916	-0.27%
2021/05/12	16	20.23	10	20.02	19.60	6	7,828	0.08%
2021/05/11	50	22.27	46	22.48	21.70	4	7,594	0.05%
2021/05/10	47	22.23	28	22.21	22.15	19	7,003	0.27%
2021/05/07	0	0.00	13	20.70	21.20	-13	6,735	-0.19%
2021/05/06	11	20.89	4	21.00	20.35	7	6,625	0.11%
2021/05/05	16	20.72	18	20.90	20.40	-2	6,476	-0.03%
2021/05/04	9	20.31	1	19.85	19.55	8	6,276	0.13%
2021/05/03	17	21.89	26	21.76	21.65	-9	6,096	-0.15%
2021/04/29	25	21.34	5	20.95	21.20	20	5,810	0.34%
2021/04/28	5	20.70	0	0.00	20.60	5	5,639	0.09%
2021/04/27	0	0.00	2	20.93	21.00	-2	5,570	-0.04%
2021/04/26	10	21.20	10	21.25	21.20	0	5,472	0.00%
2021/04/23	0	21.00	10	20.35	20.80	-10	5,375	-0.19%
2021/04/22	60	22.64	99	22.42	20.55	-39	5,281	-0.74%
2021/04/21	225	21.90	229	22.00	21.70	-4	4,844	-0.08%	大買/大賣/
2021/04/20	87	22.64	37	23.33	22.10	50	4,649	1.08%
2021/04/19	381	22.45	319.3	22.13	23.65	61.7	4,266	1.45%	大買/大賣/
2021/04/16	57	21.90	59	21.65	21.50	-2	3,385	-0.06%
2021/04/15	121	20.66	115.2	20.73	20.95	5.8	2,604	0.22%	大買/大賣/
2021/04/14	13	18.64	6	19.04	19.75	7	1,850	0.38%
2021/04/12	0	0.00	20	18.25	18.25	-20	1,510	-1.32%
2021/04/09	16	18.30	0	0.00	18.05	16	1,450	1.10%
2021/04/08	10	18.00	24	18.35	18.35	-14	1,395	-1.00%
2021/04/07	10	18.00	18	17.81	17.80	-8	1,262	-0.63%
2021/03/24	5	16.94	0	0.00	16.95	5	1,333	0.38%
2021/03/19	5	16.90	0	0.00	16.80	5	1,391	0.36%
2021/03/05	20	17.45	0	0.00	17.20	20	1,552	1.29%
2021/03/04	0	0.00	3	17.75	17.80	-3	1,468	-0.20%
2021/02/24	1	17.50	30	17.17	17.25	-29	1,305	-2.22%
2021/02/17	30	15.80	0	0.00	15.95	30	1,151	2.61%
2021/01/29	1	15.35	0	0.00	15.40	1	1,149	0.09%
2021/01/08	0	0.00	7	17.06	16.85	-7	1,044	-0.67%
2020/12/30	10	17.50	10	17.55	17.50	0	966	0.00%
2020/12/25	0	0.00	1	17.15	17.15	-1	904	-0.11%
2020/12/22	20	17.35	9	17.75	17.00	11	856	1.28%
2020/12/21	90	18.03	60	18.18	18.25	30	784	3.83%
2020/12/15	7	18.05	7	18.00	17.45	0	637	0.00%
2020/12/10	55	17.32	55	17.04	17.20	0	489	0.00%
2020/11/26	0	16.20	0	0.00	16.25	0	362	0.01%
2020/11/16	2	15.50	0	0.00	15.50	2	343	0.58%
2020/09/28	0	0.00	15	15.45	15.50	-15	353	-4.24%
2020/09/25	0	0.00	42	15.48	15.40	-42	363	-11.54%
2020/09/10	10	16.70	0	0.00	16.55	10	426	2.35%
2020/08/17	0	0.00	0.1	15.80	15.80	-0.1	371	-0.03%
2020/08/13	3	15.40	0	0.00	15.40	3	372	0.80%
2020/07/16	0	0.00	0.4	15.80	15.80	-0.4	465	-0.08%
2020/07/07	0.1	15.90	0	0.00	15.90	0.1	472	0.02%
2020/05/20	0	0.00	10	16.60	16.55	-10	631	-1.58%
2020/05/14	0	0.00	14	16.45	16.70	-14	617	-2.27%
2020/04/30	0	0.00	6	16.00	16.15	-6	631	-0.95%
2020/04/23	10	15.38	0	0.00	15.45	10	661	1.51%
2020/04/20	0	15.60	0	0.00	15.60	0	650	0.00%
2020/04/06	0.1	15.05	0	0.00	15.05	0.1	645	0.02%
2020/04/01	0	0.00	12	15.16	15.10	-12	643	-1.86%
2020/03/27	2	14.45	0	0.00	14.50	2	625	0.32%
2020/03/13	50	14.40	0	0.00	14.95	50	518	9.64%
2020/03/12	65	16.04	0	0.00	15.95	65	477	13.63%
2020/03/10	35	16.47	0	0.00	16.50	35	459	7.62%
2020/02/17	4	17.05	0	0.00	17.10	4	497	0.80%
2020/02/07	0	0.00	1	17.05	17.10	-1	543	-0.18%
2020/01/31	0	0.00	1	17.50	17.50	-1	528	-0.19%
2019/12/26	0	0.00	0.4	18.50	18.65	-0.4	646	-0.06%
2019/12/05	0	0.00	0	18.25	18.35	0	783	0.00%
2019/12/04	0	0.00	0	18.40	18.30	0	799	0.00%
2019/12/03	0	0.00	0	18.40	18.40	0	829	0.00%
2019/12/02	0	0.00	0	18.15	18.25	0	866	0.00%
2019/11/22	6	18.14	0.3	18.10	18.10	5.7	1,121	0.50%
2019/11/21	0	0.00	2	18.20	18.25	-2	1,142	-0.18%
2019/11/12	10	18.70	0	0.00	18.75	10	1,529	0.65%
2019/11/11	20	18.88	10	18.75	18.75	10	1,540	0.65%
2019/11/08	3	19.00	0	0.00	18.95	3	1,529	0.20%
2019/11/07	5	19.00	0	0.00	19.00	5	1,530	0.33%
2019/11/05	10	19.25	0	0.00	19.40	10	1,521	0.66%
2019/11/01	0	0.00	1	19.10	19.15	-1	1,549	-0.06%
2019/10/29	5	19.00	0	0.00	19.05	5	1,566	0.32%
2019/10/28	20	19.00	0	0.00	19.10	20	1,572	1.27%
2019/10/25	0	0.00	1	19.10	19.15	-1	1,572	-0.06%
2019/10/15	12	19.33	0	0.00	19.40	12	1,558	0.77%
2019/10/03	0	0.00	2	20.35	20.20	-2	1,505	-0.13%
2019/09/24	0	0.00	3	20.40	20.25	-3	1,532	-0.20%
2019/09/18	1	20.45	0	0.00	20.30	1	1,534	0.07%
2019/09/17	1	20.45	0	0.00	20.55	1	1,545	0.06%
2019/09/10	2	20.90	3	20.85	20.85	-1	1,530	-0.07%
2019/09/09	1	20.85	0.3	20.85	20.80	0.7	1,520	0.05%
2019/09/05	4	20.68	0	0.00	20.70	4	1,492	0.27%
2019/09/04	11	20.89	0	0.00	20.90	11	1,464	0.75%
2019/09/03	1	21.00	0	21.10	21.15	1	1,449	0.07%
2019/09/02	1	21.10	1	21.00	21.15	0	1,435	0.00%
2019/08/29	10	20.35	0	0.00	20.55	10	1,316	0.76%
2019/08/26	2	20.58	12	20.38	20.50	-10	1,274	-0.78%
2019/08/19	14	21.08	6	20.88	20.60	8	1,109	0.72%
2019/08/16	5	20.30	15	20.07	20.50	-10	981	-1.02%
2019/08/15	0	0.00	15	19.27	19.20	-15	829	-1.81%
2019/08/13	2	19.15	0	0.00	19.25	2	819	0.24%
2019/08/06	2	19.15	0	0.00	19.30	2	841	0.24%
2019/08/05	0	0.00	3	19.65	19.65	-3	839	-0.36%
2019/08/01	6	19.13	0	0.00	19.25	6	830	0.72%
2019/07/31	3	19.20	0	0.00	19.35	3	833	0.36%
2019/07/30	2	19.20	0	0.00	19.25	2	832	0.24%
2019/07/29	0	0.00	20	19.50	19.40	-20	831	-2.41%
2019/07/24	0	0.00	5	19.65	19.70	-5	816	-0.61%
2019/07/22	0	0.00	5	19.35	19.30	-5	855	-0.58%
2019/07/19	4	19.23	0	0.00	19.20	4	875	0.46%
2019/07/18	17	19.24	0	0.00	19.25	17	887	1.91%
2019/07/17	3	19.20	0	0.00	19.25	3	886	0.34%
2019/07/10	2	19.30	0	0.00	19.30	2	964	0.21%
2019/07/08	20	19.28	0	0.00	19.25	20	1,016	1.97%
2019/07/05	40	19.00	1	19.05	19.10	39	1,024	3.81%
2019/07/04	21	19.00	0	0.00	19.05	21	1,051	2.00%
2019/07/02	10	19.23	0	0.00	19.20	10	1,079	0.93%
2019/07/01	0	0.00	0.1	19.35	19.35	-0.1	1,093	-0.01%
2019/06/25	30	19.25	0	0.00	19.10	30	1,378	2.18%
2019/06/20	1	19.30	0	0.00	19.30	1	1,519	0.07%
2019/06/17	2	19.15	0	0.00	19.35	2	1,638	0.12%
2019/06/11	0	0.00	5	19.93	19.60	-5	2,138	-0.23%
2019/06/06	3	19.57	3	20.20	19.70	0	2,349	0.00%
2019/06/05	0	0.00	5	19.97	20.05	-5	2,389	-0.21%
2019/05/31	0	0.00	1	19.50	19.50	-1	2,858	-0.03%
2019/05/24	1	19.30	0	0.00	19.30	1	2,973	0.03%
2019/05/21	10	19.27	0	0.00	19.40	10	2,972	0.34%
2019/05/09	0	0.00	4	19.15	19.15	-4	2,908	-0.14%
2019/05/06	1	19.40	0	0.00	19.55	1	2,896	0.03%
2019/04/30	1	19.65	0	0.00	19.75	1	2,904	0.03%
2019/04/26	1	19.80	0	0.00	19.80	1	2,874	0.03%
2019/04/18	1	20.45	1	20.45	20.35	0	2,817	0.00%
2019/04/15	1	21.25	0	0.00	21.25	1	2,862	0.03%
2019/04/10	0	0.00	10	20.85	20.70	-10	2,880	-0.35%
2019/04/02	10	20.37	2	20.50	20.50	8	2,759	0.29%
2019/04/01	2	20.88	0	0.00	20.75	2	2,712	0.07%
2019/03/29	1	20.90	7	20.91	21.20	-6	2,659	-0.23%
2019/03/28	6	20.08	1	20.10	20.10	5	2,573	0.19%
2019/03/27	1	21.15	1	21.85	21.15	0	2,446	0.00%
2019/03/25	2	22.80	0	0.00	22.80	2	2,284	0.09%
2019/03/21	9	23.67	0	0.00	23.40	9	2,207	0.41%
2019/03/20	2	23.40	0	0.00	23.45	2	2,170	0.09%
2019/03/19	1	24.10	5	23.95	23.45	-4	2,111	-0.19%
2019/03/18	3	22.60	1	22.85	22.70	2	1,795	0.11%
2019/03/13	0	0.00	2	22.05	21.95	-2	1,587	-0.13%
2019/03/12	5	22.22	4	22.18	21.90	1	1,521	0.07%
2019/03/08	1	20.65	2	20.88	21.15	-1	1,284	-0.08%
2019/03/07	4	21.50	0	0.00	20.80	4	1,461	0.27%
2019/03/06	0	0.00	187	21.06	21.20	-187	1,310	-14.27%	大賣/鉅額交易
2019/03/05	1	19.80	1	19.85	19.90	0	1,025	0.00%
2019/03/04	0	0.00	0.7	18.90	19.00	-0.7	957	-0.07%
2019/02/27	0	0.00	0.9	18.80	18.85	-0.9	963	-0.09%
2019/02/26	0	0.00	4	19.05	19.05	-4	966	-0.41%
2019/02/25	3	19.15	0	0.00	19.30	3	959	0.31%
2019/02/22	0.6	18.95	0	0.00	18.95	0.6	948	0.06%
2019/02/18	2	18.80	0	0.00	18.75	2	925	0.22%
2019/01/29	1	18.55	1	18.70	18.75	0	879	0.00%
2019/01/28	0	0.00	3	18.05	18.05	-3	861	-0.35%
2019/01/25	3	18.25	0	0.00	18.10	3	859	0.35%
2019/01/24	0	0.00	1	17.85	18.05	-1	857	-0.12%
2019/01/07	5	19.25	0	0.00	19.00	5	720	0.69%
2019/01/03	3	17.80	3	17.77	17.75	0	628	0.00%
2018/10/18	14	16.91	0	0.00	16.95	14	393	3.56%
2018/10/17	9	16.95	0	0.00	16.95	9	399	2.25%
2018/10/16	3	16.95	0	0.00	17.15	3	409	0.73%
2018/10/15	38	16.97	0	0.00	17.15	38	417	9.10%
2018/10/12	6	17.05	0	0.00	17.20	6	417	1.44%
2018/10/11	30	16.83	0	0.00	17.00	30	417	7.19%
2018/10/09	14	17.46	0	0.00	17.45	14	412	3.39%
2018/10/08	6	17.40	0	0.00	17.60	6	373	1.60%
2018/10/05	45	17.53	0	0.00	17.50	45	379	11.86%
2018/10/02	0	0.00	0.2	17.60	17.60	-0.2	375	-0.05%
2018/07/31	0	0.00	0.8	17.30	17.30	-0.8	764	-0.10%
2018/07/27	0	0.00	1	17.25	17.30	-1	762	-0.13%
2018/07/05	0	0.00	1	18.75	18.75	-1	759	-0.13%
2018/06/25	0	0.00	1	19.00	19.05	-1	817	-0.12%
2018/05/09	0	0.00	1	19.35	19.35	-1	685	-0.15%
2018/04/11	0	0.00	0.4	20.00	20.10	-0.4	833	-0.04%
2018/04/09	0	0.00	5	20.40	20.35	-5	862	-0.58%
2018/04/03	0	0.00	5	20.30	20.50	-5	871	-0.57%
2018/03/30	14	20.92	4	20.80	20.80	10	874	1.14%
2018/03/16	0	0.00	0.1	19.85	19.90	-0.1	1,116	-0.01%
2018/03/08	0	0.00	2	19.70	19.75	-2	1,168	-0.17%
2018/02/12	0	0.00	1	19.85	19.80	-1	1,173	-0.09%
2018/02/07	0	0.00	5	20.15	20.00	-5	1,193	-0.42%
2018/02/06	0	0.00	5	20.25	20.00	-5	1,187	-0.42%
2018/01/26	0	0.00	20	20.10	20.15	-20	1,176	-1.70%
2018/01/19	0	0.00	5	20.50	20.45	-5	1,163	-0.43%
2018/01/18	0	0.00	20	20.60	20.55	-20	1,168	-1.71%
2018/01/05	20	20.25	0	0.00	20.15	20	1,120	1.78%