榮剛 (5009)-統一-新竹券商分點個股進出

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
48.55
漲跌
▲0.15
漲幅
+0.31%
成交量
2,640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

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-新竹券商分點個股進出

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-新竹券商分點個股進出
統一-新竹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
2024/11/21	4	48.63	2	48.55	48.55	2	2,519	0.08%
2024/11/20	2	48.35	0	0.00	48.40	2	2,510	0.08%
2024/11/19	1	47.80	0	0.00	48.10	1	2,514	0.04%
2024/11/14	10	48.55	0	0.00	48.25	10	2,485	0.40%
2024/11/13	3	49.27	5	49.35	49.50	-2	2,435	-0.08%
2024/11/12	7.5	49.61	3	49.60	49.75	4.5	2,401	0.19%
2024/11/11	19	49.41	1	49.43	49.45	18	2,254	0.80%
2024/11/05	2	47.53	0	0.00	47.50	2	2,082	0.10%
2024/11/04	0	47.00	0	0.00	46.80	0	2,140	0.00%
2024/11/01	0	0.00	0.3	47.00	47.50	-0.3	2,296	-0.01%
2024/10/29	0	0.00	30	46.05	47.00	-30	2,341	-1.28%
2024/10/24	0	0.00	0.1	46.40	46.10	-0.1	2,484	0.00%
2024/10/22	0	0.00	0.1	46.00	45.95	-0.1	2,522	0.00%
2024/10/16	0	0.00	3	45.93	45.85	-3	2,809	-0.11%
2024/10/09	2.1	47.91	0	0.00	46.85	2.1	2,911	0.07%
2024/10/08	0.2	47.70	0	0.00	47.75	0.2	2,905	0.01%
2024/10/07	0.2	47.83	0	0.00	48.15	0.2	2,929	0.01%
2024/10/04	2	48.20	0	0.00	47.95	2	2,957	0.07%
2024/09/27	0	0.00	1	48.00	48.05	-1	3,116	-0.03%
2024/09/12	0.1	45.40	0	0.00	45.40	0.1	4,218	0.00%
2024/09/04	2	46.85	0	0.00	46.20	2	4,422	0.05%
2024/09/03	1	47.90	0	0.00	47.80	1	4,445	0.02%
2024/08/26	1	48.05	5	48.10	48.05	-4	4,866	-0.08%
2024/08/22	0	0.00	5	47.80	47.75	-5	5,004	-0.10%
2024/08/21	5	48.15	0	0.00	47.85	5	5,055	0.10%
2024/08/19	0	0.00	1	46.75	46.90	-1	5,143	-0.02%
2024/08/14	0	0.00	0.1	46.55	46.60	-0.1	5,919	0.00%
2024/08/13	0	0.00	2	46.05	46.15	-2	6,053	-0.03%
2024/08/05	0.1	45.00	1	46.70	45.50	-1	7,080	-0.01%
2024/08/02	1	48.55	0	0.00	47.55	1	7,027	0.01%
2024/08/01	0	0.00	1	49.50	49.50	-1	7,251	-0.01%
2024/07/31	5	47.25	0	0.00	47.05	5	7,407	0.07%
2024/07/29	0	47.30	0	0.00	45.80	0	8,620	0.00%
2024/07/26	0	0.00	3	48.10	48.10	-3	9,013	-0.03%
2024/07/19	0	0.00	2	49.00	48.20	-2	9,438	-0.02%
2024/07/18	15	49.70	16.1	49.82	49.75	-1.1	9,543	-0.01%
2024/07/16	0.1	48.20	0	0.00	48.40	0.1	9,902	0.00%
2024/07/11	0.2	47.70	0.2	47.70	47.60	0	10,952	0.00%
2024/07/04	0	0.00	10	49.50	49.40	-10	12,426	-0.08%
2024/07/03	0.1	49.80	12	48.61	49.65	-11.9	12,532	-0.09%
2024/07/02	0.1	47.75	3	47.90	48.05	-3	12,457	-0.02%
2024/07/01	17.3	47.53	20	47.65	47.85	-2.7	12,447	-0.02%
2024/06/28	28.1	48.60	0	0.00	48.40	28.1	12,231	0.23%
2024/06/27	5.1	48.80	3	49.78	48.70	2.1	12,168	0.02%
2024/06/26	6	49.13	0	0.00	49.25	6	12,068	0.05%
2024/06/21	0	0.00	2	53.40	53.60	-2	11,963	-0.02%
2024/06/20	5.1	53.51	4	53.58	53.70	1.1	12,035	0.01%
2024/06/19	0	0.00	20	52.60	52.40	-20	11,933	-0.17%
2024/06/18	16	52.22	5	52.70	52.60	11	11,895	0.09%
2024/06/17	5	51.20	0	0.00	51.20	5	11,826	0.04%
2024/06/14	0	51.60	0	0.00	51.40	0	11,903	0.00%
2024/06/13	2	51.50	1	51.40	51.40	1	11,911	0.01%
2024/06/12	1	51.40	37	51.18	50.90	-36	11,914	-0.30%
2024/06/11	6	51.67	0	0.00	51.40	6	11,908	0.05%
2024/06/06	3	51.20	0	0.00	50.80	3	11,907	0.03%
2024/06/05	7.1	52.20	10	52.31	52.00	-3	11,765	-0.03%
2024/06/04	7	52.79	33	52.80	52.80	-26	11,769	-0.22%
2024/06/03	2	52.55	4	52.40	52.40	-2	11,799	-0.02%
2024/05/31	45	52.60	15	52.63	52.60	30	11,800	0.25%
2024/05/30	12	53.24	15	53.10	52.80	-3	11,803	-0.03%
2024/05/29	5	53.40	1	53.40	53.40	4	11,817	0.03%
2024/05/28	1	53.80	31.1	54.09	53.80	-30.1	11,983	-0.25%
2024/05/27	4	53.13	0	0.00	53.20	4	11,902	0.03%
2024/05/24	4	52.10	4	52.40	52.50	0	11,860	0.00%
2024/05/23	5	52.36	2	52.30	52.10	3	11,861	0.03%
2024/05/22	24	52.44	6	52.35	52.10	18	11,803	0.15%
2024/05/21	36	53.13	1	52.80	52.80	35	11,635	0.30%
2024/05/20	13.1	53.57	24	53.61	52.90	-10.9	11,533	-0.09%
2024/05/17	21	55.43	6	55.73	55.80	15	11,131	0.13%
2024/05/15	7	55.54	6	55.83	55.20	1	10,959	0.01%
2024/05/14	13	55.66	9	55.91	55.80	4	10,834	0.04%
2024/05/13	17	55.94	2	55.60	55.20	15	10,659	0.14%
2024/05/10	2	55.25	0	0.00	56.00	2	10,556	0.02%
2024/05/09	12	55.58	1.4	56.10	54.90	10.6	10,442	0.10%
2024/05/08	12	54.93	2	54.80	54.70	10	10,252	0.10%
2024/05/07	0	0.00	1.1	55.25	54.50	-1.1	10,194	-0.01%
2024/05/06	2	56.45	0	0.00	56.10	2	9,960	0.02%
2024/05/03	7	57.84	26	57.65	57.00	-19	9,729	-0.20%
2024/05/02	12	56.71	10.1	57.33	57.60	1.9	9,394	0.02%
2024/04/30	43	54.95	2	55.70	54.20	41	8,518	0.48%
2024/04/29	3	53.43	42	54.05	54.80	-39	8,034	-0.49%
2024/04/26	51	53.09	3	53.10	52.80	48	7,806	0.61%
2024/04/25	0	0.00	54	52.50	52.60	-54	7,679	-0.70%
2024/04/24	23	53.05	0	0.00	53.00	23	7,613	0.30%
2024/04/23	90	53.00	3.2	52.89	52.80	86.8	7,547	1.15%
2024/04/22	5	54.56	3	53.90	54.20	2	7,350	0.03%
2024/04/19	4	54.40	4	54.65	54.90	0	7,016	0.00%
2024/04/18	6	54.20	9	54.64	54.70	-3	6,616	-0.05%
2024/04/17	0.2	53.07	27	53.73	53.50	-26.9	6,379	-0.42%
2024/04/16	1.1	53.61	8	51.95	51.90	-6.9	6,043	-0.11%
2024/04/15	18.2	53.42	63	54.13	53.30	-44.8	5,658	-0.79%
2024/04/12	21.2	52.31	0.1	52.60	52.50	21.2	5,187	0.41%
2024/04/11	0	0.00	2.1	52.95	52.60	-2.1	5,092	-0.04%
2024/04/10	65	52.28	17.2	52.07	52.50	47.8	4,927	0.97%
2024/04/09	4.1	49.83	0.1	50.10	50.40	4	4,584	0.09%
2024/04/08	0	0.00	55	49.46	49.40	-55	4,469	-1.23%
2024/04/01	0	0.00	9	49.62	49.55	-9	4,543	-0.20%
2024/03/29	7	49.30	0	0.00	49.30	7	4,723	0.15%
2024/03/28	32	50.07	5	49.80	49.65	27	4,887	0.55%
2024/03/27	2.1	49.55	0	0.00	49.65	2.1	5,331	0.04%
2024/03/26	12	49.13	1	48.85	49.05	11	5,334	0.21%
2024/03/25	9.1	49.90	21	49.59	49.80	-12	5,373	-0.22%
2024/03/22	2.1	48.75	0	0.00	49.00	2.1	5,440	0.04%
2024/03/21	3	48.80	2	49.00	49.00	1	5,739	0.02%
2024/03/20	2	48.80	2.1	49.15	48.90	-0.1	5,835	0.00%
2024/03/19	14	49.08	8.1	49.18	48.85	5.9	5,894	0.10%
2024/03/15	11.1	47.61	1	47.80	47.70	10.1	5,980	0.17%
2024/03/12	1	48.55	0	0.00	48.55	1	6,164	0.02%
2024/03/11	0	0.00	1	48.15	47.95	-1	6,209	-0.02%
2024/03/08	5	47.50	1.1	47.70	47.70	4	6,321	0.06%
2024/03/07	5	48.50	0	0.00	48.35	5	6,424	0.08%
2024/03/04	1	48.35	0	0.00	48.30	1	6,432	0.02%
2024/03/01	26	47.92	2	48.08	48.30	24	6,473	0.37%
2024/02/29	0	0.00	2	47.15	47.00	-2	6,393	-0.03%
2024/02/27	6.1	46.40	0	0.00	46.50	6.1	6,533	0.09%
2024/02/26	16	46.53	0	0.00	46.45	16	6,762	0.24%
2024/02/23	0	0.00	1	47.20	46.70	-1	6,819	-0.01%
2024/02/21	0.1	47.20	0	0.00	47.15	0.1	6,902	0.00%
2024/02/20	10	47.05	40	47.21	47.00	-30	7,005	-0.43%
2024/02/19	2	47.90	0	0.00	47.85	2	6,981	0.03%
2024/02/16	16	47.69	7	46.95	47.65	9	7,059	0.13%
2024/02/15	10	46.40	0	0.00	46.30	10	7,018	0.14%
2024/02/05	7	45.71	0	0.00	45.75	7	6,987	0.10%
2024/02/02	7	46.68	0	0.00	46.20	7	6,915	0.10%
2024/01/31	1	48.25	0	0.00	47.60	1	6,832	0.01%
2024/01/30	0	0.00	50	48.21	47.80	-50	6,838	-0.73%
2024/01/25	0	0.00	10	46.95	46.85	-10	6,822	-0.15%
2024/01/24	0.1	47.10	0	0.00	47.10	0.1	6,879	0.00%
2024/01/23	3	46.35	0	0.00	46.40	3	6,854	0.04%
2024/01/19	6	45.97	0	0.00	46.00	6	6,994	0.09%
2024/01/18	4	46.05	0	0.00	46.05	4	7,018	0.06%
2024/01/17	8	46.33	0	0.00	45.90	8	7,040	0.11%
2024/01/16	2	47.25	5	47.25	47.15	-3	7,129	-0.04%
2024/01/15	14.1	47.72	0	0.00	47.70	14.1	7,182	0.20%
2024/01/12	2	46.90	0	0.00	47.10	2	7,199	0.03%
2024/01/11	3	47.45	0	0.00	47.20	3	7,228	0.04%
2024/01/09	2	48.00	0	0.00	47.85	2	7,392	0.03%
2024/01/04	10	48.23	0	0.00	47.80	10	7,477	0.13%
2024/01/03	30	48.90	0	0.00	48.65	30	7,427	0.40%
2023/12/29	5	49.10	0	0.00	48.85	5	7,502	0.07%
2023/12/28	0	0.00	15	49.05	48.75	-15	7,474	-0.20%
2023/12/26	5	49.20	0	0.00	49.20	5	7,403	0.07%
2023/12/25	12	50.10	2	49.53	49.00	10	7,233	0.14%
2023/12/22	10.1	52.43	77	52.20	49.45	-67	7,151	-0.94%
2023/12/20	0	0.00	2	51.50	51.70	-2	6,695	-0.03%
2023/12/19	4	51.55	0	0.00	50.90	4	6,648	0.06%
2023/12/15	3	51.00	13.1	51.47	51.50	-10.1	6,560	-0.15%
2023/12/14	10	50.50	5	50.22	49.80	5	6,292	0.08%
2023/12/13	0	0.00	5	49.81	49.40	-5	6,241	-0.08%
2023/12/12	0	0.00	4	49.93	49.70	-4	6,243	-0.06%
2023/12/11	0	0.00	2	49.80	49.00	-2	6,203	-0.03%
2023/12/08	0	0.00	1	49.30	49.25	-1	6,294	-0.02%
2023/12/06	0	0.00	1.2	49.23	50.10	-1.2	6,363	-0.02%
2023/12/05	0	0.00	10	48.70	48.70	-10	6,362	-0.16%
2023/12/04	5	49.55	2.2	49.95	49.45	2.8	6,360	0.04%
2023/12/01	8	49.19	0.6	49.15	49.35	7.4	6,314	0.12%
2023/11/30	0	0.00	1.2	48.51	48.70	-1.2	6,270	-0.02%
2023/11/29	0	0.00	5	47.80	47.75	-5	6,552	-0.08%
2023/11/27	1	47.20	0	0.00	46.90	1	6,811	0.01%
2023/11/24	12	48.38	4	48.21	47.85	8	7,115	0.11%
2023/11/22	1	47.90	8	47.63	47.75	-7	7,231	-0.10%
2023/11/21	5	46.75	6	46.54	46.75	-1	7,064	-0.01%
2023/11/17	1	46.40	0	0.00	46.40	1	7,247	0.01%
2023/11/16	0	0.00	1	46.35	46.50	-1	7,257	-0.01%
2023/11/14	12	46.10	0	0.00	45.30	12	7,278	0.16%
2023/11/13	15	45.69	0	0.00	45.25	15	7,305	0.21%
2023/11/10	1	45.00	5	45.05	45.00	-4	7,352	-0.05%
2023/11/06	0	0.00	1	45.75	45.90	-1	7,925	-0.01%
2023/11/03	2	45.40	0	0.00	45.55	2	8,105	0.02%
2023/11/02	1	45.00	0	0.00	45.25	1	8,337	0.01%
2023/11/01	1	44.60	1	44.25	44.50	0	8,836	0.00%
2023/10/31	0	0.00	1	44.95	44.60	-1	8,873	-0.01%
2023/10/30	1	45.40	0	0.00	45.50	1	8,980	0.01%
2023/10/27	11	45.51	1	45.05	44.90	10	9,032	0.11%
2023/10/25	1	45.20	0	0.00	45.20	1	9,160	0.01%
2023/10/24	20	44.50	20	44.28	44.65	0	9,235	0.00%
2023/10/23	1	45.30	11	44.89	44.50	-10	9,284	-0.11%
2023/10/20	10	44.00	10	43.55	44.00	0	9,375	0.00%
2023/10/19	11	44.08	0	0.00	43.90	11	9,503	0.12%
2023/10/17	5	45.65	5	45.10	45.00	0	9,796	0.00%
2023/10/16	4	45.98	1	46.05	45.60	3	9,989	0.03%
2023/10/13	3	45.43	1	45.90	45.30	2	10,021	0.02%
2023/10/11	0	0.00	3	44.80	45.05	-3	10,432	-0.03%
2023/10/06	1	44.50	0	0.00	44.45	1	10,534	0.01%
2023/10/04	2	44.20	0	0.00	43.90	2	10,774	0.02%
2023/10/03	1	45.20	0	0.00	45.15	1	10,741	0.01%
2023/10/02	5	45.65	0	0.00	45.60	5	10,889	0.05%
2023/09/27	0	0.00	5	45.24	45.20	-5	11,545	-0.04%
2023/09/26	1	45.50	0	0.00	45.10	1	11,886	0.01%
2023/09/25	3	46.70	0	0.00	46.50	3	12,041	0.02%
2023/09/22	1	45.30	1	45.00	45.40	0	12,061	0.00%
2023/09/21	1	44.95	2	44.95	45.25	-1	12,203	-0.01%
2023/09/20	5	46.35	0	0.00	46.20	5	12,217	0.04%
2023/09/19	0	0.00	1	46.95	46.65	-1	12,364	-0.01%
2023/09/18	1	46.75	0	0.00	46.30	1	12,443	0.01%
2023/09/15	2	46.25	0	0.00	46.40	2	12,511	0.02%
2023/09/14	14	45.91	1	45.50	45.50	13	12,729	0.10%
2023/09/13	0	0.00	5	46.05	45.15	-5	13,041	-0.04%
2023/09/11	6	47.34	23	47.02	46.65	-17	13,107	-0.13%
2023/09/08	2	46.65	0	0.00	46.65	2	13,065	0.02%
2023/09/07	1	47.30	0	0.00	47.25	1	13,134	0.01%
2023/09/06	11	47.25	1	47.40	47.05	10	13,348	0.07%
2023/09/05	2	46.73	4	46.94	46.85	-2	13,387	-0.01%
2023/09/04	8	46.93	2	47.00	47.20	6	13,466	0.04%
2023/09/01	10	45.50	4	45.59	45.75	6	13,262	0.05%
2023/08/31	10	45.05	0	0.00	45.15	10	13,483	0.07%
2023/08/30	17	45.42	0	0.00	44.85	17	13,993	0.12%
2023/08/29	14	45.81	3	46.10	46.70	11	13,793	0.08%
2023/08/28	5	46.09	2	45.70	45.85	3	13,839	0.02%
2023/08/24	3	45.48	1	45.35	45.70	2	13,789	0.01%
2023/08/22	1	44.95	0	0.00	44.95	1	13,665	0.01%
2023/08/21	1	46.05	2	45.88	45.90	-1	13,791	-0.01%
2023/08/18	1	46.15	1	45.40	45.40	0	14,167	0.00%
2023/08/16	1	44.95	0	0.00	45.30	1	14,857	0.01%
2023/08/15	2	45.78	1	45.55	45.55	1	15,681	0.01%
2023/08/14	4	45.74	14	45.31	45.10	-10	15,771	-0.06%
2023/08/11	3	46.70	1	47.25	46.55	2	15,792	0.01%
2023/08/10	2	47.65	1	47.55	47.45	1	15,783	0.01%
2023/08/09	3	48.20	1	48.55	48.25	2	15,800	0.01%
2023/08/08	8	48.86	2	48.93	48.90	6	15,765	0.04%
2023/08/07	10	49.31	1	49.45	49.30	9	15,810	0.06%
2023/08/04	0	0.00	1	52.90	52.90	-1	15,535	-0.01%
2023/08/02	6	53.37	1	54.50	52.60	5	15,832	0.03%
2023/08/01	0	0.00	3	53.70	53.10	-3	15,856	-0.02%
2023/07/31	8	53.98	6	53.82	53.40	2	16,153	0.01%
2023/07/28	15	55.30	0	0.00	54.00	15	16,431	0.09%
2023/07/27	5	55.20	2	55.50	55.10	3	16,688	0.02%
2023/07/26	2	54.35	0	0.00	54.10	2	16,988	0.01%
2023/07/24	0	0.00	5	53.78	54.50	-5	17,776	-0.03%
2023/07/21	3	52.23	0	0.00	52.50	3	17,815	0.02%
2023/07/20	0	0.00	1	52.60	53.80	-1	18,031	-0.01%
2023/07/19	4	52.53	1	53.90	51.70	3	18,061	0.02%
2023/07/18	0	0.00	2	53.75	53.70	-2	18,306	-0.01%
2023/07/17	7	53.14	4	53.68	53.50	3	18,480	0.02%
2023/07/14	7	55.26	10	54.50	53.60	-3	18,427	-0.02%
2023/07/13	7	54.66	0	0.00	54.60	7	18,860	0.04%
2023/07/12	1	55.80	127	55.66	55.60	-126	19,325	-0.65%	大賣/鉅額交易
2023/07/11	61	56.60	2	57.40	56.60	59	19,621	0.30%
2023/07/10	66	56.90	0	0.00	56.90	66	20,468	0.32%
2023/07/07	5	56.32	4	56.55	56.10	1	21,173	0.00%
2023/07/06	20	58.93	17	57.47	57.30	3	21,351	0.01%
2023/07/05	14	59.38	14	60.59	60.50	0	21,242	0.00%
2023/07/04	2	58.50	10	58.93	60.00	-8	21,045	-0.04%
2023/07/03	10	58.00	17	58.78	59.40	-7	20,793	-0.03%
2023/06/30	0	0.00	4	57.83	57.60	-4	20,591	-0.02%
2023/06/29	5	57.50	9	58.04	57.10	-4	20,543	-0.02%
2023/06/28	4	57.50	4	58.10	56.60	0	20,443	0.00%
2023/06/27	5	56.32	18	57.69	56.20	-13	20,598	-0.06%
2023/06/26	5.3	58.31	0	0.00	58.10	5.3	20,646	0.03%
2023/06/21	14	58.79	0	0.00	58.40	14	20,678	0.07%
2023/06/20	2.4	59.50	3	59.57	58.20	-0.6	20,649	0.00%
2023/06/19	4.3	60.20	9	60.41	60.60	-4.7	20,563	-0.02%
2023/06/16	4	58.58	14	58.87	58.00	-10	20,613	-0.05%
2023/06/15	1	57.50	3	57.53	58.60	-2	20,585	-0.01%
2023/06/14	11	57.45	1	57.40	56.60	10	20,658	0.05%
2023/06/13	0	0.00	3	57.27	57.30	-3	20,952	-0.01%
2023/06/12	9	56.69	4	57.40	56.60	5	21,046	0.02%
2023/06/09	2	59.35	32	59.89	58.70	-30	20,987	-0.14%
2023/06/08	2	59.50	1	59.20	59.20	1	21,301	0.00%
2023/06/07	1	58.80	4	59.45	59.30	-3	21,446	-0.01%
2023/06/06	11	59.15	5	59.96	59.30	6	21,829	0.03%
2023/06/05	19	60.10	38.5	59.94	58.90	-19.5	22,475	-0.09%
2023/06/02	44	57.54	16	57.30	56.60	28	22,505	0.12%
2023/06/01	14	57.05	5.1	56.72	57.20	8.9	22,401	0.04%
2023/05/31	1.5	54.90	53	54.58	55.70	-51.5	22,283	-0.23%
2023/05/30	1.5	54.23	18	54.09	54.10	-16.5	22,289	-0.07%
2023/05/29	7.5	55.13	5	54.96	54.90	2.5	22,522	0.01%
2023/05/26	30.1	54.27	3	54.33	54.10	27.1	22,987	0.12%
2023/05/25	5	54.56	14	54.49	54.20	-9	23,153	-0.04%
2023/05/24	29	56.23	14	55.42	55.00	15	23,148	0.06%
2023/05/23	27.1	54.64	13	54.50	55.70	14.1	22,937	0.06%
2023/05/22	6	52.30	7	52.07	52.60	-1	22,589	0.00%
2023/05/19	65	53.38	498	52.93	51.70	-433	22,525	-1.92%	大賣/鉅額交易
2023/05/18	5	56.90	4.2	56.92	56.90	0.8	21,742	0.00%
2023/05/17	1	56.10	4.2	55.69	56.10	-3.2	21,600	-0.01%
2023/05/16	4.2	54.79	1	54.80	55.20	3.2	21,489	0.01%
2023/05/15	4	54.13	1	54.70	54.20	3	21,524	0.01%
2023/05/12	3	54.00	1	54.90	55.50	2	21,639	0.01%
2023/05/11	2.1	55.94	3	55.43	54.90	-1	21,505	0.00%
2023/05/10	21.2	57.19	1.1	56.97	57.10	20.1	21,283	0.09%
2023/05/09	6.1	56.45	27.6	56.30	56.40	-21.5	21,155	-0.10%
2023/05/08	5	58.32	9	58.43	58.10	-4	20,936	-0.02%
2023/05/05	12	58.50	14	58.48	58.00	-2	21,002	-0.01%
2023/05/04	32	59.37	13	58.74	60.10	19	20,885	0.09%
2023/05/03	5	58.50	15.1	58.70	58.50	-10.1	20,956	-0.05%
2023/05/02	11.1	58.28	11	58.72	57.70	0.1	20,644	0.00%
2023/04/28	12	58.83	22	58.35	58.80	-10	20,417	-0.05%
2023/04/27	29	56.46	9.1	56.28	56.80	19.9	19,842	0.10%
2023/04/26	14	53.77	4	54.40	54.50	10	19,490	0.05%
2023/04/25	19.1	55.24	16	55.94	54.30	3.1	19,361	0.02%
2023/04/24	31	55.48	3	55.90	56.00	28	19,146	0.15%
2023/04/21	16.3	55.55	1	56.40	54.30	15.3	19,157	0.08%
2023/04/20	5.3	57.80	5	57.86	57.60	0.3	18,682	0.00%
2023/04/19	1.1	60.47	6	59.98	59.60	-5	18,409	-0.03%
2023/04/18	34.2	60.72	17	60.50	60.00	17.2	18,251	0.09%
2023/04/17	16.3	62.22	9	61.63	62.80	7.3	17,846	0.04%
2023/04/14	197	58.80	3	58.80	58.80	194	17,383	1.12%	大買/鉅額交易
2023/04/13	11	60.12	4.2	60.19	60.20	6.8	17,106	0.04%
2023/04/12	10	59.47	7	59.61	60.10	3	16,326	0.02%
2023/04/11	4.2	54.83	6	54.42	55.00	-1.8	15,667	-0.01%
2023/04/10	4	54.15	6.8	53.99	53.90	-2.8	15,476	-0.02%
2023/04/06	20	52.60	20	52.40	52.40	0	15,299	0.00%
2023/03/31	9	51.24	0	0.00	51.40	9	15,361	0.06%
2023/03/30	0	0.00	1	52.00	51.90	-1	15,700	-0.01%
2023/03/28	2	50.50	2	51.50	51.50	0	16,247	0.00%
2023/03/27	10	52.00	12	52.38	52.10	-2	16,054	-0.01%
2023/03/24	3.7	51.16	2	50.75	50.60	1.7	15,998	0.01%
2023/03/23	3	51.80	0.5	52.20	51.50	2.5	16,171	0.02%
2023/03/22	73	51.81	2	51.85	51.80	71	16,609	0.43%
2023/03/21	14	52.26	12	54.17	52.60	2	17,190	0.01%
2023/03/20	1	49.95	1	50.50	50.00	0	17,266	0.00%
2023/03/17	1	50.20	4	49.81	50.30	-3	17,307	-0.02%
2023/03/16	5	49.65	2	49.23	48.65	3	17,127	0.02%
2023/03/15	20	50.50	23	50.29	50.90	-3	16,866	-0.02%
2023/03/14	1	50.00	0	0.00	49.55	1	16,699	0.01%
2023/03/13	16	50.11	44	49.30	50.00	-28	16,595	-0.17%
2023/03/10	29	48.92	11	49.16	50.00	18	16,262	0.11%
2023/03/09	4	49.43	42	49.35	49.20	-38	16,160	-0.24%
2023/03/08	68	49.38	89	49.32	49.00	-21	15,791	-0.13%
2023/03/07	32	45.81	70	46.25	48.10	-38	15,134	-0.25%
2023/03/06	2	43.65	0	0.00	43.75	2	14,515	0.01%
2023/03/03	7	43.63	0.3	43.55	43.25	6.8	14,651	0.05%
2023/03/02	0	0.00	2	43.23	43.70	-2	14,911	-0.01%
2023/03/01	80.3	43.15	37.3	43.49	43.55	43	15,377	0.28%
2023/02/24	118	44.73	153.5	44.92	45.05	-35.5	15,369	-0.23%	大買/大賣/
2023/02/23	19	42.97	2	43.15	44.20	17	14,942	0.11%
2023/02/22	79	41.79	1	42.65	42.50	78	14,839	0.53%
2023/02/21	6	41.68	0	0.00	41.90	6	15,002	0.04%
2023/02/20	0.3	41.90	3	42.02	42.00	-2.8	15,126	-0.02%
2023/02/17	6	41.01	15	41.20	41.25	-9	15,085	-0.06%
2023/02/16	1	40.50	2	40.43	40.40	-1	14,928	-0.01%
2023/02/14	0	0.00	3	39.15	39.55	-3	15,145	-0.02%
2023/02/13	1	38.95	0	0.00	39.00	1	15,203	0.01%
2023/02/10	6	40.41	1	40.10	39.70	5	15,261	0.03%
2023/02/09	2	39.73	3	39.80	39.75	-1	15,195	-0.01%
2023/02/08	6	39.48	1	39.60	39.40	5	15,238	0.03%
2023/02/07	2	39.55	0	0.00	39.80	2	15,196	0.01%
2023/02/06	6	38.97	1	38.95	38.95	5	15,198	0.03%
2023/02/03	10	39.40	6	39.53	39.45	4	15,146	0.03%
2023/02/02	3	41.13	20	39.93	40.30	-17	14,990	-0.11%
2023/02/01	9	40.45	13	40.38	40.00	-4	15,057	-0.03%
2023/01/31	1	37.95	2	37.78	37.85	-1	14,970	-0.01%
2023/01/30	0	0.00	13	37.61	37.65	-13	15,052	-0.09%
2023/01/17	0	0.00	7	36.84	36.65	-7	15,072	-0.05%
2023/01/16	8	36.73	3	36.95	36.35	5	15,055	0.03%
2023/01/13	0	0.00	8	37.01	36.80	-8	15,021	-0.05%
2023/01/12	1	36.50	4	36.88	36.70	-3	15,112	-0.02%
2023/01/11	3	36.60	11	36.45	36.85	-8	15,160	-0.05%
2023/01/10	1	35.50	1	35.45	35.45	0	14,994	0.00%
2023/01/09	6	35.10	5	35.30	35.10	1	15,067	0.01%
2023/01/06	3	35.18	2	35.20	35.20	1	15,182	0.01%
2023/01/05	9	35.83	2	35.05	35.05	7	15,367	0.05%
2023/01/04	6	36.20	1	36.45	36.40	5	15,563	0.03%
2023/01/03	4	36.46	1	36.40	36.40	3	15,843	0.02%
2022/12/30	5	36.92	3	37.10	37.15	2	16,066	0.01%
2022/12/29	1	36.05	1	36.25	36.25	0	16,319	0.00%
2022/12/28	1	36.90	2	36.45	36.45	-1	16,375	-0.01%
2022/12/27	1	37.00	1	36.75	36.75	0	16,472	0.00%
2022/12/26	12	37.04	3	37.05	37.00	9	16,532	0.05%
2022/12/23	18	37.67	4	37.59	37.50	14	16,641	0.08%
2022/12/22	20	37.21	19	37.50	37.75	1	16,716	0.01%
2022/12/21	8	36.57	9	36.54	37.00	-1	16,567	-0.01%
2022/12/20	8	36.13	5	35.36	34.85	3	16,376	0.02%
2022/12/19	12	35.96	11	35.63	35.35	1	16,566	0.01%
2022/12/16	18	36.27	2	36.43	36.40	16	16,796	0.10%
2022/12/15	10	36.77	23	37.17	36.60	-13	16,699	-0.08%
2022/12/14	12	36.50	6	36.77	37.00	6	16,358	0.04%
2022/12/13	117	36.60	111	36.38	36.75	6	15,840	0.04%	大買/大賣/
2022/12/12	47	33.67	83	34.47	35.05	-36	15,076	-0.24%
2022/12/09	5	33.75	0	0.00	33.70	5	14,541	0.03%
2022/12/08	0	0.00	5	32.95	33.00	-5	14,449	-0.03%
2022/12/07	2	32.35	1	32.95	32.25	1	14,417	0.01%
2022/12/06	2	32.85	1	32.55	32.55	1	14,313	0.01%
2022/12/05	5	33.39	0	0.00	33.30	5	14,299	0.03%
2022/12/02	1	33.40	2	33.65	33.40	-1	14,205	-0.01%
2022/12/01	6	33.67	3	33.75	33.65	3	14,143	0.02%
2022/11/30	0	0.00	8	33.27	33.00	-8	13,923	-0.06%
2022/11/29	26	33.59	4	33.38	33.50	22	13,734	0.16%
2022/11/28	26	32.92	1	32.95	32.95	25	13,468	0.19%
2022/11/25	1	33.20	2	32.60	32.60	-1	13,400	-0.01%
2022/11/24	10	32.91	9	33.01	32.80	1	13,297	0.01%
2022/11/23	10	33.65	5	33.32	33.95	5	12,927	0.04%
2022/11/22	0	0.00	3	32.90	33.20	-3	12,413	-0.02%
2022/11/21	0	0.00	5	32.40	32.30	-5	12,123	-0.04%
2022/11/18	1	32.10	12	31.76	31.65	-11	12,001	-0.09%
2022/11/17	19	32.78	9	32.54	32.40	10	11,939	0.08%
2022/11/16	50	31.70	5	31.81	32.15	45	11,602	0.39%
2022/11/15	1	31.10	1.2	31.26	31.45	-0.2	11,366	0.00%
2022/11/14	2	30.05	2	30.25	30.70	0	11,283	0.00%
2022/11/11	7	31.23	2	30.15	30.10	5	11,223	0.04%
2022/11/10	3	31.07	4	31.13	31.20	-1	11,019	-0.01%
2022/11/09	3	31.28	8	30.99	30.85	-5	11,063	-0.05%
2022/11/08	1	30.50	79	30.94	30.80	-78	10,999	-0.71%
2022/11/07	23	30.01	11	30.48	30.25	12	10,930	0.11%
2022/11/04	0	0.00	4	29.06	29.40	-4	10,871	-0.04%
2022/11/02	7	28.78	1	28.95	28.75	6	11,019	0.05%
2022/11/01	0	0.00	5	28.40	28.50	-5	11,004	-0.05%
2022/10/31	3	28.15	5	28.39	28.40	-2	11,002	-0.02%
2022/10/28	71	28.97	8	28.71	28.25	63	11,002	0.57%
2022/10/27	16	28.42	13	28.60	28.50	3	10,770	0.03%
2022/10/26	15	29.95	12	29.43	29.40	3	10,592	0.03%
2022/10/25	11	30.89	10	30.44	30.35	1	10,651	0.01%
2022/10/24	1	30.55	2	30.60	30.70	-1	10,724	-0.01%
2022/10/21	2	30.25	2	30.40	30.10	0	10,796	0.00%
2022/10/20	1	30.00	3	30.27	30.45	-2	10,897	-0.02%
2022/10/19	3	30.78	4	30.65	30.55	-1	10,811	-0.01%
2022/10/18	0	0.00	1	30.00	30.00	-1	10,940	-0.01%
2022/10/17	2	29.90	0	0.00	30.05	2	10,946	0.02%
2022/10/14	3	30.85	2	30.75	30.65	1	11,000	0.01%
2022/10/13	12	30.00	5	29.43	29.35	7	11,075	0.06%
2022/10/12	3	30.82	3	31.63	30.85	0	11,317	0.00%
2022/10/11	42	31.16	3	31.47	31.75	39	11,401	0.34%
2022/10/07	11	31.66	1	31.40	31.75	10	11,477	0.09%
2022/10/06	24	30.87	19	30.87	31.10	5	11,338	0.04%
2022/10/05	2	30.35	5	30.09	29.90	-3	11,190	-0.03%
2022/10/04	5	29.57	3	29.85	29.85	2	11,237	0.02%
2022/10/03	2	29.13	0	0.00	29.20	2	11,103	0.02%
2022/09/30	5	28.66	2	29.20	29.55	3	11,018	0.03%
2022/09/29	2	29.13	3	29.02	28.90	-1	10,825	-0.01%
2022/09/28	64	29.16	68	28.34	27.40	-4	10,628	-0.04%
2022/09/27	1	28.90	0	0.00	29.00	1	10,423	0.01%
2022/09/26	73	30.12	74	29.28	29.25	-1	10,195	-0.01%
2022/09/23	6	29.76	22.1	30.12	30.10	-16.1	9,844	-0.16%
2022/09/22	2	29.18	1	29.10	29.00	1	9,506	0.01%
2022/09/21	0	0.00	1	28.20	27.95	-1	9,413	-0.01%
2022/09/12	1	28.60	2	28.85	28.70	-1	9,858	-0.01%
2022/09/08	5	27.82	3	27.77	27.90	2	9,920	0.02%
2022/09/07	2	27.35	3	27.55	27.35	-1	10,004	-0.01%
2022/09/06	1	27.35	1	27.70	27.20	0	10,074	0.00%
2022/09/01	1	28.25	0	0.00	28.10	1	10,247	0.01%
2022/08/31	1	28.50	0	0.00	28.45	1	10,267	0.01%
2022/08/30	1	28.80	3	29.10	28.80	-2	10,187	-0.02%
2022/08/26	1	29.10	0	0.00	29.05	1	10,215	0.01%
2022/08/25	1	29.20	1	28.95	29.00	0	10,350	0.00%
2022/08/24	5	29.22	2	29.53	28.90	3	10,473	0.03%
2022/08/23	5	28.80	10	28.85	28.90	-5	10,646	-0.05%
2022/08/22	1	28.75	0	0.00	28.75	1	10,736	0.01%
2022/08/18	1	29.35	0	0.00	29.45	1	10,875	0.01%
2022/08/17	4	29.61	1	29.70	29.25	3	11,148	0.03%
2022/08/16	0	0.00	1	29.70	29.50	-1	11,265	-0.01%
2022/08/15	3	30.28	1.1	30.21	30.30	1.9	11,496	0.02%
2022/08/12	13	30.10	1	30.90	30.00	12	11,879	0.10%
2022/08/11	2	30.58	0	0.00	30.45	2	11,930	0.02%
2022/08/10	7	31.37	1	31.70	30.70	6	12,004	0.05%
2022/08/09	0	0.00	1	31.30	31.20	-1	12,123	-0.01%
2022/08/08	1	30.60	4	30.59	30.60	-3	12,304	-0.02%
2022/08/05	1	30.30	0	0.00	30.40	1	12,413	0.01%
2022/08/04	3	30.18	2	30.30	30.35	1	12,725	0.01%
2022/08/03	1	30.70	1	30.75	30.40	0	13,847	0.00%
2022/08/02	1	31.30	4	31.16	30.90	-3	14,494	-0.02%
2022/08/01	2	31.35	3	31.77	31.40	-1	14,677	-0.01%
2022/07/29	8	31.29	5	31.20	31.20	3	14,887	0.02%
2022/07/28	1	30.50	7	30.86	30.75	-6	14,936	-0.04%
2022/07/27	3	30.12	1	30.30	30.45	2	15,013	0.01%
2022/07/25	4	29.96	6	30.20	30.35	-2	15,401	-0.01%
2022/07/22	0	0.00	2	29.43	29.30	-2	15,430	-0.01%
2022/07/21	2	29.05	1	29.30	29.00	1	16,482	0.01%
2022/07/20	6	29.33	0	0.00	29.05	6	18,316	0.03%
2022/07/19	1	29.10	4	29.39	29.70	-3	19,359	-0.02%
2022/07/18	8	28.28	136	28.34	29.00	-128	19,944	-0.64%	大賣/鉅額交易
2022/07/15	130	27.57	7	27.07	27.35	123	19,673	0.63%	大買/鉅額交易
2022/07/14	1	22.90	1	23.35	25.10	0	19,617	0.00%
2022/07/13	4	23.59	14	23.80	23.65	-10	19,695	-0.05%
2022/07/12	7	23.96	0	0.00	23.65	7	19,744	0.04%
2022/07/11	5	25.50	0	0.00	26.25	5	20,168	0.02%
2022/07/07	0	0.00	6	24.39	24.90	-6	21,950	-0.03%
2022/07/04	0	0.00	1	24.35	24.40	-1	22,581	0.00%
2022/07/01	1	24.10	1	24.30	24.25	0	22,661	0.00%
2022/06/30	1	25.20	1	25.35	25.10	0	22,627	0.00%
2022/06/29	1	25.65	1	25.90	25.65	0	22,613	0.00%
2022/06/27	1	25.90	0	0.00	26.30	1	22,612	0.00%
2022/06/21	1	27.10	0	0.00	27.05	1	22,495	0.00%
2022/06/20	0	0.00	1	26.70	25.95	-1	22,427	0.00%
2022/06/17	2	28.13	0	0.00	27.90	2	22,282	0.01%
2022/06/16	3	29.22	3	29.37	29.00	0	22,194	0.00%
2022/06/13	2	29.10	0	0.00	29.10	2	22,170	0.01%
2022/06/10	1	30.15	0	0.00	30.20	1	22,205	0.00%
2022/06/09	0	0.00	7	30.07	29.95	-7	22,247	-0.03%
2022/06/08	0	0.00	2	29.83	30.05	-2	22,261	-0.01%
2022/06/07	0	0.00	1	29.55	29.80	-1	22,362	0.00%
2022/06/06	2	29.30	0	0.00	29.25	2	22,414	0.01%
2022/06/02	6	28.73	1	29.05	28.80	5	22,769	0.02%
2022/06/01	2	29.33	2	29.60	29.55	0	22,924	0.00%
2022/05/31	11	29.70	9	29.48	29.40	2	22,897	0.01%
2022/05/30	3	30.73	1	31.00	30.70	2	22,869	0.01%
2022/05/27	2	30.95	4	31.00	30.90	-2	23,008	-0.01%
2022/05/26	2	31.35	5	31.88	31.00	-3	23,087	-0.01%
2022/05/25	75	31.42	74	31.53	31.60	1	22,981	0.00%
2022/05/24	3	31.37	3	30.58	30.70	0	22,716	0.00%
2022/05/23	5	30.82	11	31.09	30.90	-6	22,524	-0.03%
2022/05/20	6	30.99	9	31.16	30.25	-3	22,346	-0.01%
2022/05/19	6	30.42	15	30.41	30.60	-9	22,169	-0.04%
2022/05/18	4	30.43	6	30.16	30.20	-2	21,994	-0.01%
2022/05/17	8	30.44	10	30.04	29.80	-2	21,825	-0.01%
2022/05/16	4	29.34	3	29.37	30.05	1	21,497	0.00%
2022/05/13	1	28.80	2	29.10	29.00	-1	21,295	0.00%
2022/05/12	15	29.16	17	28.89	28.55	-2	21,107	-0.01%
2022/05/11	11	31.45	15	31.09	30.60	-4	20,729	-0.02%
2022/05/10	13	31.32	10.5	30.86	31.10	2.5	19,544	0.01%
2022/05/09	7	29.65	16	30.08	29.00	-9	18,800	-0.05%
2022/05/06	16	30.02	15	29.43	29.70	1	18,430	0.01%
2022/05/05	37	29.19	24	29.26	29.00	13	17,966	0.07%
2022/05/04	1	27.70	9	28.27	28.70	-8	17,641	-0.05%
2022/05/03	10.4	27.63	4	27.91	28.00	6.4	17,390	0.04%
2022/04/29	9	29.04	8	29.19	28.90	1	16,966	0.01%
2022/04/28	12.1	28.89	8	28.88	28.50	4.1	16,719	0.02%
2022/04/27	26	29.47	63	30.09	28.80	-37	16,354	-0.23%
2022/04/26	25	33.33	28	31.89	31.55	-3	15,213	-0.02%
2022/04/25	66.1	32.39	2	33.20	33.35	64.1	13,191	0.49%
2022/04/22	12	31.03	35	32.19	32.35	-23	11,844	-0.19%
2022/04/21	9	29.69	7	29.37	29.45	2	10,750	0.02%
2022/04/20	9	29.72	12	29.60	29.80	-3	10,526	-0.03%
2022/04/19	11	29.56	19	29.34	30.10	-8	10,074	-0.08%
2022/04/18	1	28.25	3	28.68	29.00	-2	9,706	-0.02%
2022/04/15	8	30.13	8	30.33	29.95	0	9,386	0.00%
2022/04/14	52	30.30	35.7	30.13	29.85	16.3	8,735	0.19%
2022/04/13	12	29.17	16	29.01	29.25	-4	7,484	-0.05%
2022/04/12	40	27.32	39	26.78	27.55	1	6,739	0.01%
2022/04/11	5	27.41	25	27.52	27.55	-20	6,542	-0.31%
2022/04/08	1	26.75	6	26.58	26.85	-5	6,172	-0.08%
2022/04/07	1	26.00	1.5	26.42	25.70	-0.5	5,975	-0.01%
2022/04/06	0	0.00	1	26.00	26.15	-1	5,855	-0.02%
2022/04/01	0	0.00	1	25.75	25.85	-1	5,801	-0.02%
2022/03/30	1	25.60	0	0.00	25.40	1	5,804	0.02%
2022/03/29	1	25.70	1	25.85	25.70	0	5,790	0.00%
2022/03/23	1	25.60	2	25.73	25.65	-1	5,862	-0.02%
2022/03/22	0	0.00	6	25.57	25.50	-6	5,819	-0.10%
2022/03/21	11	25.12	5	25.60	24.90	6	5,765	0.10%
2022/03/18	2	24.60	0	0.00	24.60	2	5,748	0.03%
2022/03/17	0	0.00	4	24.83	25.00	-4	5,814	-0.07%
2022/03/16	1	24.20	0	0.00	23.90	1	5,747	0.02%
2022/03/15	1	25.80	6	25.90	25.85	-5	5,481	-0.09%
2022/03/14	1	26.05	7	26.14	26.35	-6	5,389	-0.11%
2022/03/10	3	25.00	4	25.30	25.90	-1	5,206	-0.02%
2022/03/09	5	24.51	5	24.69	25.20	0	5,049	0.00%
2022/03/08	8	26.16	11	25.35	24.65	-3	4,932	-0.06%
2022/03/07	7	26.14	68	26.29	26.15	-61	4,513	-1.35%
2022/03/04	3	26.13	24	25.92	25.90	-21	4,187	-0.50%
2022/03/03	16	26.16	28	26.16	26.25	-12	4,069	-0.29%
2022/03/02	12	25.74	11	25.58	25.80	1	3,846	0.03%
2022/03/01	96	24.89	5	24.81	24.90	91	3,707	2.45%
2022/02/25	4	24.05	6	24.03	23.90	-2	3,634	-0.06%
2022/02/24	3	23.30	0	0.00	22.90	3	3,539	0.08%
2022/02/23	1	23.45	1	24.00	23.50	0	3,490	0.00%
2022/02/22	16	23.30	3	23.50	23.50	13	3,446	0.38%
2022/02/21	4	23.81	8	23.79	23.90	-4	3,271	-0.12%
2022/02/18	0	0.00	1	23.00	22.85	-1	3,001	-0.03%
2022/02/17	0	0.00	1	22.40	22.55	-1	2,991	-0.03%
2022/02/16	1	22.45	11	22.34	22.25	-10	2,965	-0.34%
2022/02/15	0	0.00	2	22.50	22.45	-2	3,039	-0.07%
2022/02/14	0	0.00	1	22.05	22.00	-1	3,116	-0.03%
2022/01/25	1	20.65	1	20.80	20.30	0	3,398	0.00%
2022/01/21	0	0.00	2	21.20	21.00	-2	3,469	-0.06%
2022/01/20	2	21.30	0	0.00	21.20	2	3,526	0.06%
2022/01/19	0	0.00	2	20.75	20.80	-2	3,572	-0.06%
2022/01/14	0	0.00	1	21.10	21.20	-1	3,814	-0.03%
2022/01/13	2	21.75	0	0.00	21.50	2	3,886	0.05%
2022/01/11	1	21.35	0	0.00	21.35	1	3,872	0.03%
2022/01/03	0	0.00	1	21.85	21.80	-1	4,182	-0.02%
2021/12/30	0	0.00	1	22.10	21.95	-1	4,229	-0.02%
2021/12/24	1	22.60	2	22.20	22.20	-1	4,537	-0.02%
2021/12/23	0	0.00	3	22.42	22.35	-3	4,538	-0.07%
2021/12/22	2	22.35	0	0.00	22.30	2	4,557	0.04%
2021/12/21	2	22.70	0	0.00	22.70	2	4,537	0.04%
2021/12/20	0	0.00	5	22.46	22.70	-5	4,481	-0.11%
2021/12/17	1	22.10	13	21.90	21.90	-12	4,445	-0.27%
2021/12/16	2	21.80	0	0.00	21.55	2	4,471	0.04%
2021/12/15	10	21.70	2	21.70	21.75	8	4,533	0.18%
2021/12/13	2	22.25	17	22.24	22.25	-15	4,612	-0.33%
2021/12/10	0	0.00	3	21.45	21.55	-3	4,606	-0.07%
2021/12/09	2	21.58	0	0.00	21.45	2	4,772	0.04%
2021/12/08	1	22.20	0	0.00	21.65	1	5,027	0.02%
2021/12/03	10	21.55	0	0.00	21.30	10	5,461	0.18%
2021/12/02	2	21.25	0	0.00	21.20	2	5,567	0.04%
2021/12/01	1	21.20	0	0.00	21.25	1	5,774	0.02%
2021/11/29	0	0.00	8	20.75	20.80	-8	6,123	-0.13%
2021/11/26	0	0.00	1	21.40	21.25	-1	6,557	-0.02%
2021/11/25	19	22.15	5	21.85	21.80	14	7,106	0.20%
2021/11/24	7	22.16	0	0.00	22.00	7	7,076	0.10%
2021/11/22	1	21.35	1	21.10	21.10	0	7,524	0.00%
2021/11/19	0	0.00	20	21.03	21.05	-20	7,621	-0.26%
2021/11/18	10	21.25	1	21.25	21.25	9	7,845	0.11%
2021/11/17	2	21.50	10	21.60	21.35	-8	8,259	-0.10%
2021/11/16	0	0.00	21	21.55	21.55	-21	8,381	-0.25%
2021/11/12	21	22.12	0	0.00	22.15	21	8,930	0.24%
2021/11/11	3	21.90	2	22.55	22.25	1	9,405	0.01%
2021/11/10	1	21.60	0	0.00	21.60	1	9,815	0.01%
2021/11/09	0	0.00	11	21.75	22.00	-11	10,616	-0.10%
2021/11/08	17	22.16	6	22.33	22.15	11	11,587	0.09%
2021/11/05	0	0.00	5	21.37	21.20	-5	12,062	-0.04%
2021/11/03	0	0.00	10	21.65	21.60	-10	13,125	-0.08%
2021/11/02	1	21.50	12	21.32	21.15	-11	13,351	-0.08%
2021/11/01	1	21.00	10	21.23	21.00	-9	13,595	-0.07%
2021/10/29	6	21.10	4	21.05	21.20	2	14,022	0.01%
2021/10/28	0	0.00	12	21.60	21.50	-12	14,531	-0.08%
2021/10/26	24	21.87	10	22.20	21.75	14	16,418	0.09%
2021/10/25	11	21.86	10	22.20	21.85	1	17,751	0.01%
2021/10/22	11	22.35	0	0.00	21.90	11	18,103	0.06%
2021/10/21	1	23.50	20	23.15	23.45	-19	18,215	-0.10%
2021/10/20	20	22.83	0	0.00	22.70	20	18,481	0.11%
2021/10/19	8	22.90	16	23.04	22.95	-8	18,800	-0.04%
2021/10/18	16	23.01	0	0.00	22.95	16	19,119	0.08%
2021/10/15	0	0.00	2	22.70	22.75	-2	19,965	-0.01%
2021/10/14	2	22.15	2	22.50	22.25	0	20,620	0.00%
2021/10/13	1	22.20	0	0.00	22.10	1	21,328	0.00%
2021/10/12	3	22.57	3	23.20	22.60	0	21,530	0.00%
2021/10/08	1	22.95	0	0.00	22.95	1	21,625	0.00%
2021/10/07	0	0.00	1	23.55	23.65	-1	21,690	0.00%
2021/10/05	0	0.00	1	23.70	23.75	-1	22,108	0.00%
2021/10/04	5	23.06	7	23.34	22.65	-2	22,144	-0.01%
2021/10/01	3	24.17	0	0.00	24.05	3	22,269	0.01%
2021/09/30	0	0.00	5	24.70	25.05	-5	22,435	-0.02%
2021/09/29	3	24.55	0	0.00	24.20	3	22,590	0.01%
2021/09/28	4	24.60	0	0.00	24.50	4	22,980	0.02%
2021/09/27	1	24.80	0	0.00	25.00	1	23,587	0.00%
2021/09/24	1	24.90	0	0.00	24.75	1	25,173	0.00%
2021/09/17	1	25.85	0	0.00	25.50	1	29,013	0.00%
2021/09/15	1	26.35	3	26.50	26.35	-2	28,960	-0.01%
2021/09/14	1	26.25	1	26.05	26.10	0	28,920	0.00%
2021/09/13	11	27.04	7	26.67	26.95	4	28,902	0.01%
2021/09/10	5	26.30	6	26.18	26.05	-1	28,697	0.00%
2021/09/09	2	24.80	0	0.00	25.70	2	28,390	0.01%
2021/09/08	1	25.40	1	24.75	24.75	0	28,335	0.00%
2021/09/07	3	26.08	2	26.08	25.40	1	28,251	0.00%
2021/09/06	1	25.75	7	25.71	25.60	-6	28,141	-0.02%
2021/09/03	3	27.30	10	26.85	26.35	-7	27,935	-0.03%
2021/09/02	6	26.75	0.1	26.60	26.65	5.9	27,745	0.02%
2021/09/01	62	27.09	61	27.25	27.00	1	27,620	0.00%
2021/08/31	24	27.16	15	26.97	27.20	9	27,184	0.03%
2021/08/30	16	26.08	1	26.00	26.00	15	26,686	0.06%
2021/08/27	0	0.00	1	25.85	26.00	-1	26,770	0.00%
2021/08/26	18	26.48	19	26.79	25.60	-1	27,415	0.00%
2021/08/25	7	25.34	7	25.75	25.35	0	27,090	0.00%
2021/08/24	21	25.43	21	25.52	25.65	0	27,011	0.00%
2021/08/23	10	25.93	6	25.98	25.85	4	26,875	0.01%
2021/08/20	12	24.39	30	24.51	24.60	-18	26,510	-0.07%
2021/08/19	1	25.25	1	24.20	24.20	0	26,365	0.00%
2021/08/18	1	25.20	5	25.15	25.60	-4	26,158	-0.02%
2021/08/17	27	25.29	27	25.94	23.90	0	25,777	0.00%
2021/08/16	10	27.32	1	28.10	26.40	9	25,231	0.04%
2021/08/13	48	27.68	52	28.79	27.55	-4	24,737	-0.02%
2021/08/12	52	28.74	55	29.09	29.75	-3	23,927	-0.01%
2021/08/11	5	27.97	11	27.87	27.85	-6	22,963	-0.03%
2021/08/10	11	28.07	3	28.38	27.30	8	22,367	0.04%
2021/08/09	45	28.27	18	28.19	27.95	27	22,110	0.12%
2021/08/06	12	27.25	9	27.21	26.95	3	21,412	0.01%
2021/08/05	5	26.94	2	26.60	26.65	3	21,222	0.01%
2021/08/04	11	27.76	3	27.40	27.40	8	21,141	0.04%
2021/08/03	58	28.76	46	28.90	28.85	12	21,239	0.06%
2021/08/02	24	28.22	23	28.43	29.30	1	20,948	0.00%
2021/07/30	81	27.51	79	28.37	27.20	2	20,265	0.01%
2021/07/29	114	27.89	158	27.81	27.95	-44	19,168	-0.23%	大買/大賣/
2021/07/28	9	25.91	10	26.44	25.75	-1	17,963	-0.01%
2021/07/27	9	26.16	4	26.29	25.60	5	17,718	0.03%
2021/07/26	9	26.49	13	26.88	26.90	-4	17,744	-0.02%
2021/07/23	11	26.52	17	26.35	26.70	-6	17,549	-0.03%
2021/07/22	34	25.74	26	25.27	25.00	8	17,272	0.05%
2021/07/21	26	26.71	36	27.37	26.50	-10	17,026	-0.06%
2021/07/20	23	26.46	23	26.51	26.75	0	16,240	0.00%
2021/07/19	46	26.39	30	26.61	27.10	16	15,653	0.10%
2021/07/16	2	25.15	5	25.41	25.10	-3	15,298	-0.02%
2021/07/15	1	24.85	12	25.08	24.85	-11	15,227	-0.07%
2021/07/14	5	22.80	12	23.09	23.90	-7	15,419	-0.05%
2021/07/13	21	24.63	8	24.44	23.50	13	16,149	0.08%
2021/07/12	22	25.67	23	25.64	25.05	-1	16,669	-0.01%
2021/07/09	3	24.97	22	24.66	24.65	-19	17,158	-0.11%
2021/07/08	15	24.61	13	24.95	24.95	2	17,332	0.01%
2021/07/07	24	24.66	15	24.86	24.30	9	17,117	0.05%
2021/07/06	12	25.69	27	25.61	25.60	-15	16,927	-0.09%
2021/07/05	24	26.67	25	26.84	26.35	-1	16,765	-0.01%
2021/07/02	43	26.27	9	26.47	25.65	34	16,464	0.21%
2021/07/01	126	27.62	101	27.77	26.80	25	15,961	0.16%	大買/大賣/
2021/06/30	125	27.16	109	26.58	27.50	16	14,329	0.11%	大買/大賣/
2021/06/29	68	23.97	53	24.19	25.15	15	12,019	0.12%
2021/06/28	19	22.54	8.3	22.58	22.90	10.7	10,786	0.10%
2021/06/22	1	21.30	7	21.31	20.80	-6	10,050	-0.06%
2021/06/21	0	0.00	7	19.87	20.10	-7	9,892	-0.07%
2021/06/10	0	0.00	15	20.25	20.40	-15	9,670	-0.16%
2021/06/07	0	0.00	1	21.35	20.80	-1	9,580	-0.01%
2021/06/04	10	22.20	23	21.95	21.70	-13	9,486	-0.14%
2021/06/03	46	22.89	3	22.78	22.45	43	9,303	0.46%
2021/06/01	4	20.16	5	20.34	20.10	-1	8,419	-0.01%
2021/05/31	2	20.35	2.1	20.69	20.00	-0.1	8,437	0.00%
2021/05/28	0	0.00	4	19.50	19.40	-4	8,325	-0.05%
2021/05/25	0	0.00	0.1	18.50	18.40	-0.1	8,292	0.00%
2021/05/21	0	0.00	8	18.67	19.15	-8	8,372	-0.10%
2021/05/20	4	18.50	5	18.50	18.05	-1	8,310	-0.01%
2021/05/19	5	18.80	0	0.00	18.65	5	8,274	0.06%
2021/05/18	3	18.20	0	0.00	18.25	3	8,174	0.04%
2021/05/14	0	0.00	55	18.01	17.55	-55	8,010	-0.69%
2021/05/12	35	20.73	5	20.40	19.60	30	7,828	0.38%
2021/05/11	34	21.83	26	22.67	21.70	8	7,594	0.11%
2021/05/10	6	21.71	26	22.11	22.15	-20	7,003	-0.29%
2021/05/06	59	20.44	59	20.75	20.35	0	6,625	0.00%
2021/05/05	15	20.73	6	20.90	20.40	9	6,476	0.14%
2021/05/03	23.1	21.83	48	21.82	21.65	-25	6,096	-0.41%
2021/04/29	5	21.44	2	21.10	21.20	3	5,810	0.05%
2021/04/28	0	0.00	26	20.46	20.60	-26	5,639	-0.46%
2021/04/27	15	20.80	4	20.79	21.00	11	5,570	0.20%
2021/04/26	0	0.00	3	21.17	21.20	-3	5,472	-0.05%
2021/04/22	62	22.37	13	22.72	20.55	49	5,281	0.93%
2021/04/21	4	21.35	26	21.53	21.70	-22	4,844	-0.45%
2021/04/20	113	22.25	82	23.13	22.10	31	4,649	0.67%	大買/
2021/04/19	53	23.12	55	22.73	23.65	-2	4,266	-0.05%
2021/04/16	94	21.57	71	21.72	21.50	23	3,385	0.68%
2021/04/15	73	20.31	86	20.48	20.95	-13	2,604	-0.50%
2021/04/14	61	19.02	30	19.27	19.75	31	1,850	1.67%
2021/04/09	0	0.00	1	18.05	18.05	-1	1,450	-0.07%
2021/04/08	0	0.00	1.8	18.11	18.35	-1.8	1,395	-0.13%
2021/04/07	3	17.87	0	0.00	17.80	3	1,262	0.24%
2021/04/06	2	17.30	0	0.00	17.30	2	1,130	0.18%
2021/04/01	0	0.00	2	17.05	17.05	-2	1,129	-0.18%
2021/03/19	0.1	17.00	0	0.00	16.80	0.1	1,391	0.00%
2021/03/15	0	17.30	0	0.00	17.15	0	1,605	0.00%
2021/03/09	2	17.30	0	0.00	17.25	2	1,582	0.13%
2021/03/05	3	17.43	0	0.00	17.20	3	1,552	0.19%
2021/02/26	0	0.00	5	16.75	17.15	-5	1,385	-0.36%
2021/02/24	0	0.00	5	17.50	17.25	-5	1,305	-0.38%
2021/02/23	5	16.58	5	16.87	16.95	0	1,172	0.00%
2021/02/22	0	0.00	1	16.20	16.20	-1	1,135	-0.09%
2021/02/03	1	15.50	0	0.00	15.65	1	1,148	0.09%
2021/01/15	0	0.00	15	15.96	15.85	-15	1,103	-1.36%
2021/01/04	0	0.00	1	17.40	17.25	-1	987	-0.10%
2020/12/30	2	17.75	1	17.55	17.50	1	966	0.10%
2020/12/23	10	17.03	2	17.05	17.10	8	871	0.92%
2020/12/22	0	0.00	10	17.80	17.00	-10	856	-1.17%
2020/12/21	12	18.23	0	0.00	18.25	12	784	1.53%
2020/12/17	0	0.00	2	17.35	17.00	-2	663	-0.30%
2020/12/16	1	17.55	0	0.00	17.50	1	652	0.15%
2020/12/15	1	17.45	4	17.30	17.45	-3	637	-0.47%
2020/12/14	2	17.10	20	16.90	17.50	-18	590	-3.05%
2020/12/11	22	16.85	4	16.75	16.75	18	519	3.46%
2020/12/10	4	17.45	5	17.01	17.20	-1	489	-0.20%
2020/12/01	3	16.40	0	0.00	16.45	3	382	0.79%
2020/11/26	2	16.30	0	0.00	16.25	2	362	0.55%
2020/11/18	2	16.10	1	16.05	16.05	1	363	0.28%
2020/11/12	1	15.50	0	0.00	15.45	1	347	0.29%
2020/09/22	1	15.95	0	0.00	15.90	1	374	0.27%
2020/09/21	5	16.10	0	0.00	16.00	5	377	1.32%
2020/09/18	1	16.10	0	0.00	16.15	1	377	0.26%
2020/09/08	2	16.70	0	0.00	16.70	2	417	0.48%
2020/09/07	0	0.00	9	16.34	16.90	-9	407	-2.21%
2020/08/20	1	15.45	0	0.00	15.45	1	369	0.27%
2020/07/29	2	15.30	0	0.00	15.35	2	421	0.47%
2020/07/28	0	0.00	13	15.35	15.40	-13	422	-3.08%
2020/07/27	0	0.00	4	15.50	15.45	-4	434	-0.92%
2020/07/14	0	0.00	59.2	15.73	15.75	-59.2	462	-12.79%
2020/07/01	12	15.69	0	0.00	15.70	12	479	2.50%
2020/06/30	2	15.75	0	0.00	15.80	2	465	0.43%
2020/06/29	5	15.75	0	0.00	15.80	5	463	1.08%
2020/06/23	2	15.95	0	0.00	15.95	2	473	0.42%
2020/06/22	0	0.00	2	15.95	16.05	-2	475	-0.42%
2020/06/19	1	16.20	0	0.00	16.20	1	468	0.21%
2020/06/05	0	0.00	4	16.98	17.05	-4	624	-0.64%
2020/05/14	2	16.45	0	0.00	16.70	2	617	0.32%
2020/05/13	1	16.45	0	0.00	16.70	1	613	0.16%
2020/05/12	1	16.60	0	0.00	16.65	1	612	0.16%
2020/05/07	0	0.00	1	16.35	16.45	-1	617	-0.16%
2020/05/06	0	0.00	2	16.33	16.40	-2	619	-0.32%
2020/05/05	0	0.00	1	16.10	16.20	-1	622	-0.16%
2020/04/27	1	15.45	0	0.00	15.45	1	657	0.15%
2020/04/07	1	14.95	0	0.00	14.95	1	650	0.15%
2020/03/12	0	0.00	10	16.15	15.95	-10	477	-2.10%
2020/03/05	0	0.00	0.1	16.90	16.90	-0.1	440	-0.02%
2020/02/17	10	17.05	0	0.00	17.10	10	497	2.01%
2020/02/14	1	17.35	0	0.00	17.30	1	504	0.20%
2020/02/03	0	0.00	1	17.10	17.15	-1	545	-0.18%
2020/01/07	1	18.45	0	0.00	18.55	1	626	0.16%
2019/12/30	0	0.00	4	18.75	18.65	-4	638	-0.63%
2019/12/23	0	0.00	1	18.65	18.60	-1	674	-0.15%
2019/12/11	2	18.10	0	0.00	18.20	2	724	0.28%
2019/11/28	1	18.30	0	0.00	18.25	1	1,049	0.10%
2019/11/26	1	18.20	0	0.00	18.20	1	1,097	0.09%
2019/11/22	0	0.00	0.1	18.10	18.10	-0.1	1,121	-0.01%
2019/11/18	0	0.00	2	18.50	18.55	-2	1,206	-0.17%
2019/11/14	1	18.45	0	0.00	18.45	1	1,381	0.07%
2019/11/11	1	18.80	0	0.00	18.75	1	1,540	0.06%
2019/11/08	1	18.95	2	18.95	18.95	-1	1,529	-0.07%
2019/11/04	0	0.00	3	19.30	19.30	-3	1,530	-0.20%
2019/10/31	0	0.00	10	19.10	19.00	-10	1,559	-0.64%
2019/10/22	3	19.12	0	0.00	19.15	3	1,608	0.19%
2019/10/17	1	19.00	0	0.00	19.10	1	1,599	0.06%
2019/10/16	0	0.00	2	19.25	19.20	-2	1,567	-0.13%
2019/10/15	3	19.48	0	0.00	19.40	3	1,558	0.19%
2019/09/16	0	0.00	39	20.60	20.35	-39	1,548	-2.52%
2019/09/04	5	20.90	0	0.00	20.90	5	1,464	0.34%
2019/09/02	39	20.92	1	21.00	21.15	38	1,435	2.65%
2019/08/30	1	20.60	0	0.00	20.45	1	1,321	0.08%
2019/08/20	0	0.00	10	20.21	20.15	-10	1,160	-0.86%
2019/08/19	10	21.20	6.1	20.70	20.60	3.9	1,109	0.35%
2019/08/16	3	20.30	1	19.45	20.50	2	981	0.20%
2019/08/15	5	19.20	0	0.00	19.20	5	829	0.60%
2019/08/08	1	19.15	0	0.00	19.15	1	848	0.12%
2019/08/05	0	0.00	2	19.60	19.65	-2	839	-0.24%
2019/08/01	1	19.20	0	0.00	19.25	1	830	0.12%
2019/07/29	1	19.35	0	0.00	19.40	1	831	0.12%
2019/07/24	0	0.00	6	19.70	19.70	-6	816	-0.73%
2019/07/16	0	0.00	5	19.25	19.25	-5	890	-0.56%
2019/07/10	5	19.35	0	0.00	19.30	5	964	0.52%
2019/07/02	3	19.20	0	0.00	19.20	3	1,079	0.28%
2019/06/20	5	19.30	0	0.00	19.30	5	1,519	0.33%
2019/06/13	1	19.50	0	0.00	19.60	1	2,042	0.05%
2019/06/12	0	0.00	1	19.65	19.75	-1	2,097	-0.05%
2019/06/10	0	0.00	0.1	19.70	19.85	-0.1	2,191	-0.01%
2019/06/06	7	20.12	7	19.57	19.70	0	2,349	0.00%
2019/06/04	0	0.00	6	19.80	19.80	-6	2,410	-0.25%
2019/05/23	0	0.00	1	19.25	19.30	-1	2,973	-0.03%
2019/05/20	0	0.00	5	19.40	19.35	-5	2,968	-0.17%
2019/05/14	6	18.78	0	0.00	19.00	6	2,925	0.21%
2019/05/08	1	19.35	0	0.00	19.35	1	2,908	0.03%
2019/04/16	1	20.80	0	0.00	20.75	1	2,825	0.04%
2019/04/15	0	0.00	1	20.80	21.25	-1	2,862	-0.03%
2019/04/12	1	20.75	0	0.00	20.75	1	2,872	0.03%
2019/04/11	1	20.85	0	0.00	20.75	1	2,887	0.03%
2019/04/10	0	0.00	0.2	20.70	20.70	-0.2	2,880	-0.01%
2019/04/08	0	0.00	1	20.80	20.45	-1	2,812	-0.04%
2019/04/01	1	21.35	1	20.80	20.75	0	2,712	0.00%
2019/03/29	1	21.00	1	20.60	21.20	0	2,659	0.00%
2019/03/28	1	19.85	0	0.00	20.10	1	2,573	0.04%
2019/03/27	2	21.80	0	0.00	21.15	2	2,446	0.08%
2019/03/26	0	0.00	1	23.10	22.50	-1	2,317	-0.04%
2019/03/22	0	0.00	2	23.35	22.80	-2	2,255	-0.09%
2019/03/21	1	23.55	1	23.55	23.40	0	2,207	0.00%
2019/03/20	1	23.60	0	0.00	23.45	1	2,170	0.05%
2019/03/19	2	23.40	0	0.00	23.45	2	2,111	0.09%
2019/03/18	0	0.00	3	22.73	22.70	-3	1,795	-0.17%
2019/03/15	0	0.00	2	22.10	22.15	-2	1,686	-0.12%
2019/03/14	0	0.00	20	21.88	21.95	-20	1,625	-1.23%
2019/03/13	2	21.95	1	22.20	21.95	1	1,587	0.06%
2019/03/12	4	22.28	6	22.21	21.90	-2	1,521	-0.13%
2019/03/11	2	21.15	1	20.95	21.30	1	1,334	0.07%
2019/03/08	0	0.00	1	21.00	21.15	-1	1,284	-0.08%
2019/03/07	3	21.32	1	21.30	20.80	2	1,461	0.14%
2019/03/06	2	20.23	5	21.19	21.20	-3	1,310	-0.23%
2019/03/05	20	20.05	23	20.12	19.90	-3	1,025	-0.29%
2019/02/26	3	19.12	3	19.28	19.05	0	966	0.00%
2019/02/21	0	0.00	0.1	19.00	19.10	-0.1	944	-0.01%
2019/02/12	3	18.80	0	0.00	18.90	3	910	0.33%
2019/01/29	0	0.00	10	18.61	18.75	-10	879	-1.14%
2019/01/16	0	0.00	10	18.82	18.95	-10	820	-1.22%
2019/01/14	1	19.20	0	0.00	18.95	1	802	0.12%
2019/01/09	1	19.35	0	0.00	19.15	1	774	0.13%
2019/01/08	2	19.20	8	19.33	19.20	-6	753	-0.80%
2019/01/07	1	19.15	9	18.97	19.00	-8	720	-1.11%
2019/01/03	0	0.00	1	17.55	17.75	-1	628	-0.16%
2018/12/06	1	16.85	0	0.00	17.00	1	619	0.16%
2018/11/21	2	16.30	0	0.00	16.45	2	310	0.64%
2018/11/07	1	16.80	0	0.00	16.90	1	336	0.30%
2018/10/26	0	0.00	3	16.50	16.65	-3	359	-0.83%
2018/10/03	5	18.03	0	0.00	17.85	5	378	1.32%
2018/09/26	1	17.55	0	0.00	17.40	1	417	0.24%
2018/08/16	0	0.00	6	17.20	17.30	-6	725	-0.83%
2018/07/13	0	0.00	0.1	17.90	17.90	-0.1	762	-0.01%
2018/07/10	0.1	18.20	0	0.00	18.20	0.1	768	0.01%
2018/06/19	1	19.00	0	0.00	19.10	1	789	0.13%
2018/06/13	1	19.00	0	0.00	19.15	1	799	0.13%
2018/06/12	5	19.05	0	0.00	19.10	5	787	0.63%
2018/06/07	1	19.00	0	0.00	19.10	1	756	0.13%
2018/06/06	1	19.00	0	0.00	19.05	1	725	0.14%
2018/05/30	1	19.00	0	0.00	19.10	1	654	0.15%
2018/05/29	1	19.00	0	0.00	19.10	1	646	0.15%
2018/05/11	1	19.10	0	0.00	19.10	1	677	0.15%
2018/04/17	0	0.00	5	19.70	19.65	-5	804	-0.62%
2018/04/13	1	19.85	0	0.00	19.85	1	815	0.12%
2018/04/10	6	20.18	10.9	20.18	20.05	-4.9	845	-0.58%
2018/04/02	0	0.00	1	20.75	20.45	-1	873	-0.11%
2018/03/31	1	20.85	1	20.75	20.75	0	876	0.00%
2018/03/30	0	0.00	2	20.15	20.80	-2	874	-0.23%
2018/03/20	20	20.24	0	0.00	20.15	20	1,017	1.97%
2018/03/12	2	19.90	0	0.00	20.05	2	1,161	0.17%
2018/03/09	0	0.00	5	20.10	20.10	-5	1,170	-0.43%
2018/03/05	2	19.80	0	0.00	19.80	2	1,164	0.17%
2018/03/02	1	19.95	0	0.00	20.05	1	1,165	0.09%
2018/02/23	0	0.00	50	20.05	20.10	-50	1,172	-4.26%
2018/02/12	0	0.00	55	19.80	19.80	-55	1,173	-4.69%
2018/02/08	100	20.08	0	0.00	20.00	100	1,184	8.44%
2018/02/07	1	19.95	0	0.00	20.00	1	1,193	0.08%
2018/02/06	1	20.05	0	0.00	20.00	1	1,187	0.08%
2018/02/05	5	20.65	3	20.55	20.65	2	1,164	0.17%
2018/01/25	0	0.00	31	20.20	20.15	-31	1,195	-2.59%
2018/01/22	4	20.25	0	0.00	20.45	4	1,176	0.34%
2018/01/17	2	20.45	0	0.00	20.50	2	1,166	0.17%
2018/01/16	1	20.40	0	0.00	20.45	1	1,153	0.09%
2018/01/12	1	20.70	5	20.75	20.70	-4	1,151	-0.35%
2018/01/11	10	20.35	0	0.00	20.45	10	1,140	0.88%
2018/01/10	1	20.45	1	20.40	20.35	0	1,134	0.00%