榮剛 (5009)-中國信託-松江券商分點個股進出

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
54.9
漲跌
▲0.2
漲幅
+0.37%
成交量
27,152張
產業
上櫃鋼鐵類股
522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－中國信託-松江券商分點個股進出

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

中國信託-松江券商分點個股進出
中國信託-松江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
2024/04/19	2	54.85	0	0.00	54.90	2	7,016	0.03%
2024/04/18	2	54.55	3	54.37	54.70	-1	6,616	-0.02%
2024/04/17	44	54.05	41	53.60	53.50	3	6,379	0.05%
2024/04/16	7	52.33	1	51.60	51.90	6	6,043	0.10%
2024/04/15	0	0.00	2	55.00	53.30	-2	5,658	-0.04%
2024/04/10	0	0.00	6	52.35	52.50	-6	4,927	-0.12%
2024/04/08	0	0.00	10	50.00	49.40	-10	4,469	-0.22%
2024/03/29	0	0.00	2	49.35	49.30	-2	4,723	-0.04%
2024/03/26	3	49.60	5	49.70	49.05	-2	5,334	-0.04%
2024/03/21	5	48.90	0	0.00	49.00	5	5,739	0.09%
2024/03/20	0	0.00	2	48.93	48.90	-2	5,835	-0.03%
2024/03/19	2	49.08	0	0.00	48.85	2	5,894	0.03%
2024/03/14	1	47.85	0	0.00	47.75	1	6,016	0.02%
2024/03/08	0	0.00	1	48.40	47.70	-1	6,321	-0.02%
2024/03/07	10	48.70	0	0.00	48.35	10	6,424	0.16%
2024/03/06	0	0.00	2	49.00	48.75	-2	6,482	-0.03%
2024/03/05	1	48.80	2	48.78	48.70	-1	6,483	-0.02%
2024/03/04	0	0.00	4	48.35	48.30	-4	6,432	-0.06%
2024/02/26	1	46.70	1	46.80	46.45	0	6,762	0.00%
2024/02/23	0	0.00	2	47.00	46.70	-2	6,819	-0.03%
2024/02/22	1	47.60	0	0.00	47.15	1	6,850	0.01%
2024/02/21	1	47.40	0	0.00	47.15	1	6,902	0.01%
2024/02/20	0	0.00	1	47.80	47.00	-1	7,005	-0.01%
2024/02/19	1	48.00	0	0.00	47.85	1	6,981	0.01%
2024/02/16	1	47.45	0	0.00	47.65	1	7,059	0.01%
2024/02/01	0	0.00	1	47.30	47.05	-1	6,860	-0.01%
2024/01/31	2	47.75	0	0.00	47.60	2	6,832	0.03%
2024/01/30	1	48.45	0	0.00	47.80	1	6,838	0.01%
2024/01/29	2	47.50	0	0.00	47.50	2	6,806	0.03%
2024/01/25	0	0.00	1	46.90	46.85	-1	6,822	-0.01%
2024/01/24	1	47.63	0	0.00	47.10	1	6,879	0.01%
2024/01/23	1	46.40	0	0.00	46.40	1	6,854	0.01%
2024/01/18	0	0.00	2	46.18	46.05	-2	7,018	-0.03%
2024/01/17	1	45.85	0	0.00	45.90	1	7,040	0.01%
2024/01/16	1	47.65	0	0.00	47.15	1	7,129	0.01%
2024/01/15	1	47.95	0	0.00	47.70	1	7,182	0.01%
2024/01/11	0	0.00	1	47.50	47.20	-1	7,228	-0.01%
2024/01/10	1	48.05	1	47.80	47.50	0	7,246	0.00%
2024/01/09	0	0.00	1	47.95	47.85	-1	7,392	-0.01%
2024/01/08	0	0.00	1	48.80	48.50	-1	7,394	-0.01%
2024/01/04	1	48.05	0	0.00	47.80	1	7,477	0.01%
2024/01/02	0	0.00	1	48.90	49.00	-1	7,402	-0.01%
2023/12/28	2	49.03	3	48.82	48.75	-1	7,474	-0.01%
2023/12/27	1	49.30	4	49.50	49.20	-3	7,433	-0.04%
2023/12/26	1	49.75	2	49.70	49.20	-1	7,403	-0.01%
2023/12/25	2	50.10	2	50.08	49.00	0	7,233	0.00%
2023/12/22	8	51.41	11	51.78	49.45	-3	7,151	-0.04%
2023/12/20	0	0.00	5	51.42	51.70	-5	6,695	-0.07%
2023/12/19	4	50.73	1	51.00	50.90	3	6,648	0.05%
2023/12/18	17	51.22	2	51.10	51.60	15	6,687	0.22%
2023/12/15	100	51.55	4	51.50	51.50	96	6,560	1.46%
2023/12/14	6	50.07	0	0.00	49.80	6	6,292	0.10%
2023/12/12	2	49.25	2	49.95	49.70	0	6,243	0.00%
2023/12/11	1	49.00	2	49.35	49.00	-1	6,203	-0.02%
2023/12/07	1	49.50	0	0.00	49.35	1	6,330	0.02%
2023/12/06	0	0.00	1	49.25	50.10	-1	6,363	-0.02%
2023/12/05	2	49.00	2	48.75	48.70	0	6,362	0.00%
2023/12/04	5	49.74	0	0.00	49.45	5	6,360	0.08%
2023/11/30	2	48.20	0	0.00	48.70	2	6,270	0.03%
2023/11/28	0	0.00	1	47.40	47.50	-1	6,644	-0.02%
2023/11/22	0	0.00	1	47.50	47.75	-1	7,231	-0.01%
2023/11/17	4	46.44	0	0.00	46.40	4	7,247	0.06%
2023/11/13	2	45.40	2	45.60	45.25	0	7,305	0.00%
2023/11/10	4	45.09	0	0.00	45.00	4	7,352	0.05%
2023/11/09	2	45.35	0	0.00	45.40	2	7,483	0.03%
2023/11/08	0	0.00	1	45.65	45.65	-1	7,656	-0.01%
2023/11/03	1	45.50	3	45.50	45.55	-2	8,105	-0.02%
2023/11/02	0	0.00	10	45.15	45.25	-10	8,337	-0.12%
2023/10/31	10	44.70	0	0.00	44.60	10	8,873	0.11%
2023/10/27	3	45.15	0	0.00	44.90	3	9,032	0.03%
2023/10/19	0	0.00	1	44.10	43.90	-1	9,503	-0.01%
2023/10/16	3	46.43	2	45.55	45.60	1	9,989	0.01%
2023/10/13	3	45.30	0	45.40	45.30	3	10,021	0.03%
2023/10/12	0	45.10	0	0.00	45.75	0	10,295	0.00%
2023/10/06	0	0.00	2	44.20	44.45	-2	10,534	-0.02%
2023/10/05	0	0.00	2	44.10	44.00	-2	10,699	-0.02%
2023/10/02	0	0.00	2	45.55	45.60	-2	10,889	-0.02%
2023/09/25	50	45.65	60	46.00	46.50	-10	12,041	-0.08%
2023/09/22	0	0.00	205	45.02	45.40	-205	12,061	-1.70%	大賣/鉅額交易
2023/09/21	210	45.13	50	45.01	45.25	160	12,203	1.31%	大買/鉅額交易
2023/09/20	247	46.51	299	46.40	46.20	-52	12,217	-0.43%	大買/大賣/
2023/09/19	154	46.67	152	46.81	46.65	2	12,364	0.02%	大買/大賣/
2023/09/18	0	0.00	167	46.68	46.30	-167	12,443	-1.34%	大賣/鉅額交易
2023/09/15	100	46.00	295	46.02	46.40	-195	12,511	-1.56%	大賣/鉅額交易
2023/09/14	460	45.69	160	45.65	45.50	300	12,729	2.36%	大買/大賣/鉅額交易
2023/09/13	100	45.55	423	45.64	45.15	-323	13,041	-2.48%	大賣/鉅額交易
2023/09/12	590	46.54	610	46.47	46.30	-20	13,042	-0.15%	大買/大賣/
2023/09/11	350	47.07	238	46.85	46.65	112	13,107	0.85%	大買/大賣/鉅額交易
2023/09/08	500	47.10	651	47.07	46.65	-151	13,065	-1.16%	大買/大賣/鉅額交易
2023/09/07	245	47.48	205	47.46	47.25	40	13,134	0.30%	大買/大賣/
2023/09/06	1	47.25	312	47.27	47.05	-311	13,348	-2.33%	大賣/鉅額交易
2023/09/05	200	47.12	0	0.00	46.85	200	13,387	1.49%	大買/鉅額交易
2023/09/04	402	47.41	277	47.32	47.20	125	13,466	0.93%	大買/大賣/鉅額交易
2023/09/01	320	45.57	201	45.80	45.75	119	13,262	0.90%	大買/大賣/鉅額交易
2023/08/31	538	45.04	830	44.91	45.15	-292	13,483	-2.17%	大買/大賣/鉅額交易
2023/08/30	953	45.51	842	45.53	44.85	111	13,993	0.79%	大買/大賣/鉅額交易
2023/08/29	206	45.17	128	45.67	46.70	78	13,793	0.57%	大買/大賣/
2023/08/28	111	45.79	189	45.91	45.85	-78	13,839	-0.56%	大買/大賣/
2023/08/25	301	45.28	245	45.21	45.20	56	13,768	0.41%	大買/大賣/
2023/08/24	305	45.49	50	45.40	45.70	255	13,789	1.85%	大買/鉅額交易
2023/08/23	50	45.82	400.1	46.03	45.55	-350.1	13,730	-2.55%	大賣/鉅額交易
2023/08/22	100.1	45.05	0	0.00	44.95	100.1	13,665	0.73%
2023/08/21	133	46.08	0	0.00	45.90	133	13,791	0.96%	大買/鉅額交易
2023/08/18	351	45.99	0	0.00	45.40	351	14,167	2.48%	大買/鉅額交易
2023/08/15	1.5	45.43	1	45.70	45.55	0.5	15,681	0.00%
2023/08/11	2	46.70	4	46.86	46.55	-2	15,792	-0.01%
2023/08/10	0.5	47.75	1	47.95	47.45	-0.5	15,783	0.00%
2023/08/09	0	0.00	1	49.10	48.25	-1	15,800	-0.01%
2023/08/08	1	49.15	2	48.55	48.90	-1	15,765	-0.01%
2023/08/07	9	49.67	4	49.04	49.30	5	15,810	0.03%
2023/08/02	0	0.00	4	53.25	52.60	-4	15,832	-0.03%
2023/08/01	1	53.60	4	53.00	53.10	-3	15,856	-0.02%
2023/07/31	2	54.60	0	0.00	53.40	2	16,153	0.01%
2023/07/26	0	0.00	1	55.00	54.10	-1	16,988	-0.01%
2023/07/25	5	55.64	4	55.58	55.70	1	17,576	0.01%
2023/07/24	1	53.00	4	54.18	54.50	-3	17,776	-0.02%
2023/07/21	2	52.00	0	0.00	52.50	2	17,815	0.01%
2023/07/19	7	51.99	0	0.00	51.70	7	18,061	0.04%
2023/07/18	2	53.15	0	0.00	53.70	2	18,306	0.01%
2023/07/17	6	53.43	7	53.21	53.50	-1	18,480	-0.01%
2023/07/14	5	54.04	1	55.10	53.60	4	18,427	0.02%
2023/07/13	1	55.00	0	0.00	54.60	1	18,860	0.01%
2023/07/12	1	55.90	0	0.00	55.60	1	19,325	0.01%
2023/07/11	5	56.96	0	0.00	56.60	5	19,621	0.03%
2023/07/10	2	56.60	1	56.80	56.90	1	20,468	0.00%
2023/07/07	8	56.26	4	56.65	56.10	4	21,173	0.02%
2023/07/06	31	57.99	6	58.52	57.30	25	21,351	0.12%
2023/07/05	1	60.10	1	60.50	60.50	0	21,242	0.00%
2023/07/04	2	59.50	2	60.00	60.00	0	21,045	0.00%
2023/07/03	11	58.38	5	58.64	59.40	6	20,793	0.03%
2023/06/30	0	0.00	8	58.19	57.60	-8	20,591	-0.04%
2023/06/29	8	57.18	0	0.00	57.10	8	20,543	0.04%
2023/06/28	5	57.26	4	57.95	56.60	1	20,443	0.00%
2023/06/26	0	0.00	6	57.50	58.10	-6	20,646	-0.03%
2023/06/21	1	59.10	0	0.00	58.40	1	20,678	0.00%
2023/06/20	7	58.66	3	59.27	58.20	4	20,649	0.02%
2023/06/19	14	60.14	38	59.82	60.60	-24	20,563	-0.12%
2023/06/16	1	58.40	4	59.30	58.00	-3	20,613	-0.01%
2023/06/15	6	57.85	8	57.41	58.60	-2	20,585	-0.01%
2023/06/14	3	56.73	0	0.00	56.60	3	20,658	0.01%
2023/06/13	0	0.00	1.4	57.14	57.30	-1.4	20,952	-0.01%
2023/06/12	12	57.30	3	56.90	56.60	9	21,046	0.04%
2023/06/09	7	58.90	6	59.40	58.70	1	20,987	0.00%
2023/06/08	4	58.80	17.1	59.98	59.20	-13.1	21,301	-0.06%
2023/06/07	7	58.87	3	59.13	59.30	4	21,446	0.02%
2023/06/06	7	58.99	2	59.70	59.30	5	21,829	0.02%
2023/06/05	4	58.50	33	59.71	58.90	-29	22,475	-0.13%
2023/06/02	16.3	57.12	4	57.75	56.60	12.3	22,505	0.05%
2023/06/01	2.7	57.19	1	56.50	57.20	1.7	22,401	0.01%
2023/05/31	2	55.20	5	55.10	55.70	-3	22,283	-0.01%
2023/05/30	5	54.20	0	0.00	54.10	5	22,289	0.02%
2023/05/26	0	0.00	2	54.30	54.10	-2	22,987	-0.01%
2023/05/25	4	54.43	1	54.80	54.20	3	23,153	0.01%
2023/05/24	2	55.55	1.1	56.88	55.00	0.9	23,148	0.00%
2023/05/23	10.1	55.70	16	55.22	55.70	-5.9	22,937	-0.03%
2023/05/22	6	52.12	0	0.00	52.60	6	22,589	0.03%
2023/05/19	19	53.03	4	52.80	51.70	15	22,525	0.07%
2023/05/18	0	0.00	2	56.85	56.90	-2	21,742	-0.01%
2023/05/16	2	54.00	3	54.60	55.20	-1	21,489	0.00%
2023/05/12	5	54.50	0	0.00	55.50	5	21,639	0.02%
2023/05/11	7	55.36	12	55.00	54.90	-5	21,505	-0.02%
2023/05/10	9	57.34	0	0.00	57.10	9	21,283	0.04%
2023/05/09	7	56.99	0	0.00	56.40	7	21,155	0.03%
2023/05/08	0	0.00	20.3	58.20	58.10	-20.3	20,936	-0.10%
2023/05/05	19	58.27	20	58.11	58.00	-1	21,002	0.00%
2023/05/04	26	59.89	4	58.95	60.10	22	20,885	0.11%
2023/05/03	5	59.28	7	58.83	58.50	-2	20,956	-0.01%
2023/05/02	5	57.88	4	58.50	57.70	1	20,644	0.00%
2023/04/28	7	57.97	17	58.08	58.80	-10	20,417	-0.05%
2023/04/27	16	56.56	3	55.87	56.80	13	19,842	0.07%
2023/04/25	2.1	53.71	0	0.00	54.30	2.1	19,361	0.01%
2023/04/24	3.3	54.45	4	55.33	56.00	-0.7	19,146	0.00%
2023/04/21	7	58.03	22	56.08	54.30	-15	19,157	-0.08%
2023/04/20	11	57.59	3	57.70	57.60	8	18,682	0.04%
2023/04/19	3	59.90	7	60.19	59.60	-4	18,409	-0.02%
2023/04/18	22	60.17	5	60.72	60.00	17	18,251	0.09%
2023/04/17	1	58.80	1	60.70	62.80	0	17,846	0.00%
2023/04/14	30	59.40	20	58.88	58.80	10	17,383	0.06%
2023/04/13	6	60.48	13	59.98	60.20	-7	17,106	-0.04%
2023/04/12	2	59.20	7.1	58.37	60.10	-5.1	16,326	-0.03%
2023/04/11	2	53.70	2	55.20	55.00	0	15,667	0.00%
2023/04/10	8	54.38	1	54.30	53.90	7	15,476	0.05%
2023/04/07	7	52.21	1	52.20	52.00	6	15,270	0.04%
2023/04/06	1	52.40	2	52.05	52.40	-1	15,299	-0.01%
2023/03/30	3	51.80	0	0.00	51.90	3	15,700	0.02%
2023/03/29	10	51.30	0	0.00	51.80	10	16,086	0.06%
2023/03/28	9	50.67	5	51.00	51.50	4	16,247	0.02%
2023/03/27	7	51.93	3	51.90	52.10	4	16,054	0.02%
2023/03/24	1	50.90	0	0.00	50.60	1	15,998	0.01%
2023/03/23	0	0.00	0	51.60	51.50	0	16,171	0.00%
2023/03/22	1	51.80	0	0.00	51.80	1	16,609	0.01%
2023/03/21	0	0.00	2	54.00	52.60	-2	17,190	-0.01%
2023/03/17	3	50.20	4	49.45	50.30	-1	17,307	-0.01%
2023/03/16	3	49.45	3	50.50	48.65	0	17,127	0.00%
2023/03/15	2	50.20	7	50.13	50.90	-5	16,866	-0.03%
2023/03/13	1	49.65	3	50.10	50.00	-2	16,595	-0.01%
2023/03/10	4	49.40	7	49.14	50.00	-3	16,262	-0.02%
2023/03/09	4	49.28	18	49.51	49.20	-14	16,160	-0.09%
2023/03/08	23.4	49.66	21	49.12	49.00	2.4	15,791	0.02%
2023/03/07	9	45.91	19	46.87	48.10	-10	15,134	-0.07%
2023/03/02	0	0.00	10	43.48	43.70	-10	14,911	-0.07%
2023/03/01	10	43.59	18	43.11	43.55	-8	15,377	-0.05%
2023/02/24	4	44.40	24	44.18	45.05	-20	15,369	-0.13%
2023/02/23	6	43.99	21	43.49	44.20	-15	14,942	-0.10%
2023/02/22	3	42.07	4	42.45	42.50	-1	14,839	-0.01%
2023/02/21	10	42.21	4.1	42.14	41.90	5.9	15,002	0.04%
2023/02/20	25	41.75	8.1	42.08	42.00	16.9	15,126	0.11%
2023/02/17	10	41.10	3	41.13	41.25	7	15,085	0.05%
2023/02/16	6	40.40	0	0.00	40.40	6	14,928	0.04%
2023/02/15	0	0.00	1	39.35	39.90	-1	15,145	-0.01%
2023/02/14	1	39.00	0	0.00	39.55	1	15,145	0.01%
2023/02/13	0	0.00	2	39.00	39.00	-2	15,203	-0.01%
2023/02/10	10	40.35	0	0.00	39.70	10	15,261	0.07%
2023/02/09	0	0.00	5	39.80	39.75	-5	15,195	-0.03%
2023/02/07	0	0.00	5	39.80	39.80	-5	15,196	-0.03%
2023/02/06	5	38.80	0	39.05	38.95	5	15,198	0.03%
2023/02/03	45	40.19	39	39.58	39.45	6	15,146	0.04%
2023/02/02	2	40.35	9.1	40.41	40.30	-7.1	14,990	-0.05%
2023/02/01	21.1	39.78	12.1	40.44	40.00	9	15,057	0.06%
2023/01/30	12	37.67	10	37.70	37.65	2	15,052	0.01%
2023/01/13	5	37.00	5	36.80	36.80	0	15,021	0.00%
2023/01/12	2	36.60	0	0.00	36.70	2	15,112	0.01%
2023/01/10	0	0.00	0.1	35.48	35.45	-0.1	14,994	0.00%
2023/01/09	1	35.20	0	0.00	35.10	1	15,067	0.01%
2023/01/06	0	0.00	4.1	35.10	35.20	-4.1	15,182	-0.03%
2023/01/05	0	0.00	4.1	35.26	35.05	-4.1	15,367	-0.03%
2023/01/04	0	0.00	18	36.10	36.40	-18	15,563	-0.12%
2023/01/03	18	36.41	24	36.31	36.40	-6	15,843	-0.04%
2022/12/30	5	37.08	6	37.16	37.15	-1	16,066	-0.01%
2022/12/29	3	36.13	10	36.15	36.25	-7	16,319	-0.04%
2022/12/28	18	36.98	16	36.45	36.45	2	16,375	0.01%
2022/12/27	0	0.00	1	37.05	36.75	-1	16,472	-0.01%
2022/12/26	2	37.00	2	37.00	37.00	0	16,532	0.00%
2022/12/23	22	37.40	0	0.00	37.50	22	16,641	0.13%
2022/12/22	4	37.55	7	37.54	37.75	-3	16,716	-0.02%
2022/12/21	16	36.68	11	36.81	37.00	5	16,567	0.03%
2022/12/20	0	0.00	3	36.20	34.85	-3	16,376	-0.02%
2022/12/16	10.2	36.42	15	36.20	36.40	-4.8	16,796	-0.03%
2022/12/15	13.2	36.90	9	36.99	36.60	4.2	16,699	0.02%
2022/12/14	20.2	36.64	15	36.53	37.00	5.2	16,358	0.03%
2022/12/13	35	35.71	49	35.96	36.75	-14	15,840	-0.09%
2022/12/12	18	34.47	11	34.15	35.05	7	15,076	0.05%
2022/12/09	5	33.70	4	33.29	33.70	1	14,541	0.01%
2022/12/08	3	32.40	5	32.54	33.00	-2	14,449	-0.01%
2022/12/07	10	32.65	10	32.50	32.25	0	14,417	0.00%
2022/12/06	0	0.00	10	32.85	32.55	-10	14,313	-0.07%
2022/12/05	5	33.85	32	33.70	33.30	-27	14,299	-0.19%
2022/12/02	4	33.61	2	33.63	33.40	2	14,205	0.01%
2022/12/01	13	33.56	41	33.72	33.65	-28	14,143	-0.20%
2022/11/30	17	32.91	24	33.00	33.00	-7	13,923	-0.05%
2022/11/29	9	33.23	6	33.60	33.50	3	13,734	0.02%
2022/11/28	68	33.10	69	33.00	32.95	-1	13,468	-0.01%
2022/11/25	14	33.03	11	33.03	32.60	3	13,400	0.02%
2022/11/24	11	33.15	6	32.67	32.80	5	13,297	0.04%
2022/11/23	22	33.42	15	33.64	33.95	7	12,927	0.05%
2022/11/22	10	32.53	7	32.83	33.20	3	12,413	0.02%
2022/11/21	4	32.05	2	31.65	32.30	2	12,123	0.02%
2022/11/18	0	0.00	1	31.90	31.65	-1	12,001	-0.01%
2022/11/17	9	32.88	3	32.75	32.40	6	11,939	0.05%
2022/11/16	9	31.74	7	31.53	32.15	2	11,602	0.02%
2022/11/15	9	31.10	5	31.28	31.45	4	11,366	0.04%
2022/11/14	1	30.55	0	0.00	30.70	1	11,283	0.01%
2022/11/11	5	31.30	7	30.81	30.10	-2	11,223	-0.02%
2022/11/10	4	31.10	0	0.00	31.20	4	11,019	0.04%
2022/11/09	11	30.96	6	31.02	30.85	5	11,063	0.05%
2022/11/08	7	30.47	14	30.90	30.80	-7	10,999	-0.06%
2022/11/07	20	30.26	3	30.65	30.25	17	10,930	0.16%
2022/11/04	0	0.00	3	29.40	29.40	-3	10,871	-0.03%
2022/11/02	0	0.00	3	28.90	28.75	-3	11,019	-0.03%
2022/11/01	0	0.00	7	28.45	28.50	-7	11,004	-0.06%
2022/10/31	3	28.40	5	28.44	28.40	-2	11,002	-0.02%
2022/10/28	9	28.72	1	28.75	28.25	8	11,002	0.07%
2022/10/27	64	28.62	63	28.22	28.50	1	10,770	0.01%
2022/10/26	25	29.70	0	0.00	29.40	25	10,592	0.24%
2022/10/25	35	30.51	5	31.10	30.35	30	10,651	0.28%
2022/10/24	40	30.52	40	30.70	30.70	0	10,724	0.00%
2022/10/21	3	30.40	10	30.55	30.10	-7	10,796	-0.06%
2022/10/20	76	30.24	72	30.18	30.45	4	10,897	0.04%
2022/10/19	1	30.75	0	0.00	30.55	1	10,811	0.01%
2022/10/18	0	0.00	1	30.25	30.00	-1	10,940	-0.01%
2022/10/17	1	29.65	0	0.00	30.05	1	10,946	0.01%
2022/10/14	0	0.00	5	30.42	30.65	-5	11,000	-0.05%
2022/10/13	8	29.55	1	30.05	29.35	7	11,075	0.06%
2022/10/11	2	31.23	1	31.65	31.75	1	11,401	0.01%
2022/10/07	0	0.00	7	31.66	31.75	-7	11,477	-0.06%
2022/10/06	12	30.87	51	30.75	31.10	-39	11,338	-0.34%
2022/10/05	1	30.40	1	29.75	29.90	0	11,190	0.00%
2022/09/30	1	29.55	10	29.20	29.55	-9	11,018	-0.08%
2022/09/29	0	0.00	2	29.35	28.90	-2	10,825	-0.02%
2022/09/27	12	28.51	0	0.00	29.00	12	10,423	0.12%
2022/09/26	6	29.52	8	29.81	29.25	-2	10,195	-0.02%
2022/09/23	2	30.25	2	30.05	30.10	0	9,844	0.00%
2022/09/15	0	0.00	2	29.15	28.65	-2	9,565	-0.02%
2022/09/12	169	28.83	0	0.00	28.70	169	9,858	1.71%	大買/鉅額交易
2022/09/08	0	0.00	1	27.50	27.90	-1	9,920	-0.01%
2022/08/17	2	29.55	0	0.00	29.25	2	11,148	0.02%
2022/08/09	0	0.00	1	30.25	31.20	-1	12,123	-0.01%
2022/08/08	1	29.95	0	0.00	30.60	1	12,304	0.01%
2022/08/03	1	30.40	0	0.00	30.40	1	13,847	0.01%
2022/08/02	0	0.00	1	31.25	30.90	-1	14,494	-0.01%
2022/08/01	0	0.00	1	31.60	31.40	-1	14,677	-0.01%
2022/07/29	11	31.20	14.1	31.00	31.20	-3.1	14,887	-0.02%
2022/07/28	1.1	30.46	4	30.84	30.75	-3	14,936	-0.02%
2022/07/27	1	29.75	2	29.90	30.45	-1	15,013	-0.01%
2022/07/26	0	0.00	1	30.30	30.45	-1	15,266	-0.01%
2022/07/25	7	30.16	9	30.11	30.35	-2	15,401	-0.01%
2022/07/22	0	0.00	5	29.45	29.30	-5	15,430	-0.03%
2022/07/21	1	29.30	4	28.83	29.00	-3	16,482	-0.02%
2022/07/20	0	0.00	2	29.25	29.05	-2	18,316	-0.01%
2022/07/19	5	29.59	3	29.65	29.70	2	19,359	0.01%
2022/07/18	4	28.41	5	28.64	29.00	-1	19,944	-0.01%
2022/07/15	5	27.04	3	26.80	27.35	2	19,673	0.01%
2022/07/14	0	0.00	2.1	24.91	25.10	-2.1	19,617	-0.01%
2022/07/13	31	23.70	3.1	23.66	23.65	27.9	19,695	0.14%
2022/07/12	15.1	23.75	0	0.00	23.65	15.1	19,744	0.08%
2022/07/11	4.1	25.98	3	26.25	26.25	1.1	20,168	0.01%
2022/07/06	0	0.00	1	24.75	24.40	-1	22,120	0.00%
2022/07/04	0	0.00	13	24.44	24.40	-13	22,581	-0.06%
2022/07/01	1	24.25	5	25.35	24.25	-4	22,661	-0.02%
2022/06/28	0	0.00	4	25.53	25.80	-4	22,620	-0.02%
2022/06/27	2	26.25	0	0.00	26.30	2	22,612	0.01%
2022/06/24	5	25.66	2	25.50	25.50	3	22,616	0.01%
2022/06/23	0	0.00	7	25.39	25.40	-7	22,605	-0.03%
2022/06/22	0	0.00	1	26.55	25.95	-1	22,519	0.00%
2022/06/21	4	26.24	7	26.81	27.05	-3	22,495	-0.01%
2022/06/20	4	27.75	1	26.85	25.95	3	22,427	0.01%
2022/06/17	6	28.05	0	0.00	27.90	6	22,282	0.03%
2022/06/16	4	29.19	20	29.40	29.00	-16	22,194	-0.07%
2022/06/15	7	28.80	0	0.00	28.65	7	22,114	0.03%
2022/06/14	4	28.30	15	28.54	28.45	-11	22,067	-0.05%
2022/06/13	4	29.43	1	29.00	29.10	3	22,170	0.01%
2022/06/10	4	30.21	32	30.24	30.20	-28	22,205	-0.13%
2022/06/09	0	0.00	1	30.15	29.95	-1	22,247	0.00%
2022/06/08	5	29.88	7	29.88	30.05	-2	22,261	-0.01%
2022/06/07	7	29.74	3	29.63	29.80	4	22,362	0.02%
2022/06/06	1	29.15	3	29.32	29.25	-2	22,414	-0.01%
2022/06/02	23	28.83	15	28.92	28.80	8	22,769	0.04%
2022/06/01	10	29.15	15	29.48	29.55	-5	22,924	-0.02%
2022/05/31	14	29.72	47	29.38	29.40	-33	22,897	-0.14%
2022/05/30	13	30.82	19	30.79	30.70	-6	22,869	-0.03%
2022/05/27	3	31.45	5	31.30	30.90	-2	23,008	-0.01%
2022/05/26	12	31.47	18.2	31.44	31.00	-6.2	23,087	-0.03%
2022/05/25	3.2	31.61	18	31.37	31.60	-14.8	22,981	-0.06%
2022/05/24	44	31.10	29	30.82	30.70	15	22,716	0.07%
2022/05/23	13	30.81	14	30.95	30.90	-1	22,524	0.00%
2022/05/20	30	30.51	21	30.42	30.25	9	22,346	0.04%
2022/05/19	0	0.00	23	30.10	30.60	-23	22,169	-0.10%
2022/05/18	5	30.40	12	30.25	30.20	-7	21,994	-0.03%
2022/05/17	29	29.66	39	29.84	29.80	-10	21,825	-0.05%
2022/05/16	4	28.93	9	29.64	30.05	-5	21,497	-0.02%
2022/05/13	6	29.09	8	28.91	29.00	-2	21,295	-0.01%
2022/05/12	16	29.24	15	29.50	28.55	1	21,107	0.00%
2022/05/11	79	31.45	20	31.54	30.60	59	20,729	0.28%
2022/05/10	9	30.77	19	30.82	31.10	-10	19,544	-0.05%
2022/05/09	33	29.71	23	29.77	29.00	10	18,800	0.05%
2022/05/06	12	29.70	27	29.39	29.70	-15	18,430	-0.08%
2022/05/05	34	29.05	21	29.00	29.00	13	17,966	0.07%
2022/05/04	16	27.89	9	28.27	28.70	7	17,641	0.04%
2022/05/03	10	27.67	6	27.95	28.00	4	17,390	0.02%
2022/04/29	0	0.00	5	29.70	28.90	-5	16,966	-0.03%
2022/04/28	16	29.02	8	28.74	28.50	8	16,719	0.05%
2022/04/27	24	29.62	21	30.05	28.80	3	16,354	0.02%
2022/04/26	66	32.68	116	32.44	31.55	-50	15,213	-0.33%	大賣/
2022/04/25	43	31.52	1,057	31.56	33.35	-1,014	13,191	-7.69%	大賣/鉅額交易
2022/04/22	1,003	31.84	81.1	30.33	32.35	922	11,844	7.78%	大買/鉅額交易
2022/04/21	4	29.51	2	29.43	29.45	2	10,750	0.02%
2022/04/20	17	29.95	2	29.78	29.80	15	10,526	0.14%
2022/04/19	33	29.31	35	29.65	30.10	-2	10,074	-0.02%
2022/04/18	14	28.96	11	28.60	29.00	3	9,706	0.03%
2022/04/15	54	30.05	27	30.15	29.95	27	9,386	0.29%
2022/04/14	149	29.86	136	30.25	29.85	13	8,735	0.15%	大買/大賣/
2022/04/13	5	29.05	61	29.40	29.25	-56	7,484	-0.75%
2022/04/12	9	27.12	5	27.10	27.55	4	6,739	0.06%
2022/04/11	10	27.30	9	27.69	27.55	1	6,542	0.02%
2022/04/08	1	26.75	2	26.60	26.85	-1	6,172	-0.02%
2022/04/07	0	0.00	1	26.55	25.70	-1	5,975	-0.02%
2022/04/06	0	0.00	3	26.00	26.15	-3	5,855	-0.05%
2022/03/29	9	25.79	2	26.00	25.70	7	5,790	0.12%
2022/03/28	0	0.00	1	25.00	25.70	-1	5,788	-0.02%
2022/03/25	5	25.74	0	0.00	25.75	5	5,846	0.09%
2022/03/24	1	26.00	4	26.00	25.90	-3	5,884	-0.05%
2022/03/21	5	25.25	10	25.55	24.90	-5	5,765	-0.09%
2022/03/16	36	24.39	0	0.00	23.90	36	5,747	0.63%
2022/03/11	0	0.00	1	26.15	25.65	-1	5,295	-0.02%
2022/03/10	13	25.33	17	25.42	25.90	-4	5,206	-0.08%
2022/03/09	14	24.80	26	24.56	25.20	-12	5,049	-0.24%
2022/03/08	28	25.44	27	25.65	24.65	1	4,932	0.02%
2022/03/07	30	26.36	79	26.23	26.15	-49	4,513	-1.09%
2022/03/03	41	26.44	71	26.14	26.25	-30	4,069	-0.74%
2022/03/02	29	25.71	41	25.30	25.80	-12	3,846	-0.31%
2022/03/01	1	24.85	2	24.50	24.90	-1	3,707	-0.03%
2022/02/25	4	24.10	5	23.82	23.90	-1	3,634	-0.03%
2022/02/24	5	23.18	4	23.45	22.90	1	3,539	0.03%
2022/02/23	5	23.70	0	0.00	23.50	5	3,490	0.14%
2022/02/22	4	23.30	2	23.50	23.50	2	3,446	0.06%
2022/02/21	1	24.10	2	24.00	23.90	-1	3,271	-0.03%
2022/02/18	0	0.00	2	22.50	22.85	-2	3,001	-0.07%
2022/02/17	2	22.53	0	0.00	22.55	2	2,991	0.07%
2022/01/10	2	21.30	0	0.00	21.30	2	3,890	0.05%
2022/01/05	0	0.00	1	21.80	21.60	-1	4,027	-0.02%
2022/01/03	0	0.00	1	21.80	21.80	-1	4,182	-0.02%
2021/12/29	3	22.00	0	0.00	22.05	3	4,267	0.07%
2021/12/28	2	21.95	0	0.00	21.85	2	4,369	0.05%
2021/12/24	0	0.00	1	22.25	22.20	-1	4,537	-0.02%
2021/12/22	3	22.35	0	0.00	22.30	3	4,557	0.07%
2021/12/21	2	22.35	3	22.15	22.70	-1	4,537	-0.02%
2021/12/20	2	22.30	0	0.00	22.70	2	4,481	0.04%
2021/12/17	1	21.85	0	0.00	21.90	1	4,445	0.02%
2021/12/14	2	21.85	0	0.00	21.55	2	4,585	0.04%
2021/11/29	0	0.00	1	20.80	20.80	-1	6,123	-0.02%
2021/11/24	2	22.18	6	22.06	22.00	-4	7,076	-0.06%
2021/11/18	4	21.25	1	21.35	21.25	3	7,845	0.04%
2021/11/16	4	21.50	0	0.00	21.55	4	8,381	0.05%
2021/11/15	1	21.80	0	0.00	21.75	1	8,549	0.01%
2021/11/11	10	22.60	0	0.00	22.25	10	9,405	0.11%
2021/11/10	1	21.65	0	0.00	21.60	1	9,815	0.01%
2021/11/08	1	22.45	1	22.20	22.15	0	11,587	0.00%
2021/11/04	1	21.20	0	0.00	21.20	1	12,380	0.01%
2021/11/01	0	0.00	10	21.23	21.00	-10	13,595	-0.07%
2021/10/29	1	21.10	0	0.00	21.20	1	14,022	0.01%
2021/10/28	3	21.00	1	21.55	21.50	2	14,531	0.01%
2021/10/27	1	21.30	17	21.25	21.30	-16	15,244	-0.10%
2021/10/25	1	22.00	3	21.97	21.85	-2	17,751	-0.01%
2021/10/22	9	22.51	2	23.00	21.90	7	18,103	0.04%
2021/10/21	2	23.60	5	23.39	23.45	-3	18,215	-0.02%
2021/10/19	0	0.00	20	23.00	22.95	-20	18,800	-0.11%
2021/10/18	5	22.75	0	0.00	22.95	5	19,119	0.03%
2021/10/15	0	0.00	5	22.70	22.75	-5	19,965	-0.03%
2021/10/13	23	23.13	3	23.00	22.10	20	21,328	0.09%
2021/10/12	2	22.90	0	0.00	22.60	2	21,530	0.01%
2021/10/08	10	23.10	3	23.70	22.95	7	21,625	0.03%
2021/10/06	0	0.00	2	23.58	23.30	-2	21,890	-0.01%
2021/10/05	0	0.00	1	22.65	23.75	-1	22,108	0.00%
2021/10/04	20	23.92	0	0.00	22.65	20	22,144	0.09%
2021/10/01	25	24.42	0	0.00	24.05	25	22,269	0.11%
2021/09/30	0	0.00	1	24.50	25.05	-1	22,435	0.00%
2021/09/29	0	0.00	2	24.50	24.20	-2	22,590	-0.01%
2021/09/28	27	24.67	1	24.65	24.50	26	22,980	0.11%
2021/09/27	2	25.05	7	24.91	25.00	-5	23,587	-0.02%
2021/09/24	2	25.10	0	0.00	24.75	2	25,173	0.01%
2021/09/23	2	24.95	0	0.00	24.85	2	27,414	0.01%
2021/09/22	1	25.25	0	0.00	24.95	1	28,563	0.00%
2021/09/17	1	25.90	0	0.00	25.50	1	29,013	0.00%
2021/09/16	0	0.00	1	26.65	26.00	-1	29,021	0.00%
2021/09/13	1	26.90	1	27.15	26.95	0	28,902	0.00%
2021/09/10	5	26.54	4	26.15	26.05	1	28,697	0.00%
2021/09/09	1	25.60	41	25.70	25.70	-40	28,390	-0.14%
2021/09/08	40	24.90	0	0.00	24.75	40	28,335	0.14%
2021/09/07	0	0.00	2	25.95	25.40	-2	28,251	-0.01%
2021/09/06	0	0.00	3	25.85	25.60	-3	28,141	-0.01%
2021/09/03	2	26.55	1	27.30	26.35	1	27,935	0.00%
2021/09/02	2	26.50	0	0.00	26.65	2	27,745	0.01%
2021/09/01	4	27.04	2	27.00	27.00	2	27,620	0.01%
2021/08/31	6	27.17	48	26.83	27.20	-42	27,184	-0.15%
2021/08/30	2	26.10	34	26.30	26.00	-32	26,686	-0.12%
2021/08/27	38	25.46	22	25.80	26.00	16	26,770	0.06%
2021/08/26	42	25.91	57	26.26	25.60	-15	27,415	-0.05%
2021/08/25	42	25.25	1	25.30	25.35	41	27,090	0.15%
2021/08/24	5	25.20	41	25.64	25.65	-36	27,011	-0.13%
2021/08/23	18	26.01	27	25.41	25.85	-9	26,875	-0.03%
2021/08/20	31	24.42	5	24.31	24.60	26	26,510	0.10%
2021/08/19	4	25.10	13	24.90	24.20	-9	26,365	-0.03%
2021/08/18	14	24.29	14	23.98	25.60	0	26,158	0.00%
2021/08/17	11	25.28	17	25.06	23.90	-6	25,777	-0.02%
2021/08/16	24	27.05	27	27.68	26.40	-3	25,231	-0.01%
2021/08/13	81	28.60	145	28.87	27.55	-64	24,737	-0.26%	大賣/
2021/08/12	53	28.79	71	28.61	29.75	-18	23,927	-0.08%
2021/08/11	31	27.72	14	28.07	27.85	17	22,963	0.07%
2021/08/10	17	27.56	4	27.63	27.30	13	22,367	0.06%
2021/08/09	9	28.30	24	28.34	27.95	-15	22,110	-0.07%
2021/08/06	1	26.95	3	27.07	26.95	-2	21,412	-0.01%
2021/08/05	10	26.61	4	26.60	26.65	6	21,222	0.03%
2021/08/04	29	28.07	16	27.68	27.40	13	21,141	0.06%
2021/08/03	14	28.73	9	28.61	28.85	5	21,239	0.02%
2021/08/02	118	28.63	50	28.35	29.30	68	20,948	0.32%	大買/
2021/07/30	28	27.91	11	28.18	27.20	17	20,265	0.08%
2021/07/29	39	27.26	138	27.59	27.95	-99	19,168	-0.52%	大賣/
2021/07/28	24	26.34	17	25.21	25.75	7	17,963	0.04%
2021/07/26	2	26.00	0	0.00	26.90	2	17,744	0.01%
2021/07/23	1	25.65	21	26.37	26.70	-20	17,549	-0.11%
2021/07/22	30	26.22	2	26.80	25.00	28	17,272	0.16%
2021/07/21	75	27.41	89	27.07	26.50	-14	17,026	-0.08%
2021/07/20	2	26.60	116	26.73	26.75	-114	16,240	-0.70%	大賣/鉅額交易
2021/07/19	132	26.49	58	26.53	27.10	74	15,653	0.47%	大買/
2021/07/16	12	25.18	15	25.60	25.10	-3	15,298	-0.02%
2021/07/15	0	0.00	4	24.54	24.85	-4	15,227	-0.03%
2021/07/14	7	23.41	11	23.54	23.90	-4	15,419	-0.03%
2021/07/13	28	24.43	1	23.50	23.50	27	16,149	0.17%
2021/07/12	74	25.17	9	25.81	25.05	65	16,669	0.39%
2021/07/09	2	24.85	0	0.00	24.65	2	17,158	0.01%
2021/07/08	8	25.26	4	24.85	24.95	4	17,332	0.02%
2021/07/07	0	0.00	11	24.65	24.30	-11	17,117	-0.06%
2021/07/06	0	0.00	2	25.60	25.60	-2	16,927	-0.01%
2021/07/05	2	27.00	8	26.74	26.35	-6	16,765	-0.04%
2021/07/02	11	26.48	7	26.47	25.65	4	16,464	0.02%
2021/07/01	53	28.12	123	27.57	26.80	-70	15,961	-0.44%	大賣/
2021/06/30	191	26.76	64	27.08	27.50	127	14,329	0.89%	大買/鉅額交易
2021/06/29	25	24.01	42	24.05	25.15	-17	12,019	-0.14%
2021/06/28	2	22.60	82	22.48	22.90	-80	10,786	-0.74%
2021/06/25	0	0.00	10	21.20	20.85	-10	10,250	-0.10%
2021/06/24	0	0.00	14	20.93	20.65	-14	10,167	-0.14%
2021/06/23	22	20.49	0	0.00	20.45	22	10,125	0.22%
2021/06/22	0	0.00	5	20.90	20.80	-5	10,050	-0.05%
2021/06/17	0	0.00	10	20.95	20.45	-10	9,781	-0.10%
2021/06/09	20	20.45	0	0.00	20.35	20	9,630	0.21%
2021/06/08	1	20.95	0	0.00	21.00	1	9,596	0.01%
2021/06/07	0	0.00	80	20.71	20.80	-80	9,580	-0.84%
2021/06/04	40	22.00	0	0.00	21.70	40	9,486	0.42%
2021/06/03	13	22.49	16	22.32	22.45	-3	9,303	-0.03%
2021/05/31	0	0.00	14	20.08	20.00	-14	8,437	-0.17%
2021/05/28	0	0.00	1	19.40	19.40	-1	8,325	-0.01%
2021/05/24	1	18.85	0	0.00	18.95	1	8,373	0.01%
2021/05/21	1	18.50	8	18.91	19.15	-7	8,372	-0.08%
2021/05/20	5	18.15	0	0.00	18.05	5	8,310	0.06%
2021/05/19	4	18.53	4	19.10	18.65	0	8,274	0.00%
2021/05/18	1	17.85	0	0.00	18.25	1	8,174	0.01%
2021/05/17	0	0.00	2	16.80	16.60	-2	8,117	-0.02%
2021/05/14	2	18.70	2	19.25	17.55	0	8,010	0.00%
2021/05/13	4	18.68	13	18.57	18.55	-9	7,916	-0.11%
2021/05/12	6	20.00	15	19.90	19.60	-9	7,828	-0.11%
2021/05/11	17	22.59	3	22.70	21.70	14	7,594	0.18%
2021/05/10	0	0.00	8	22.30	22.15	-8	7,003	-0.11%
2021/05/07	2	20.60	13	20.97	21.20	-11	6,735	-0.16%
2021/05/05	15	20.50	29	20.94	20.40	-14	6,476	-0.22%
2021/05/04	72	19.56	26	19.74	19.55	46	6,276	0.73%
2021/05/03	0	0.00	10	21.95	21.65	-10	6,096	-0.16%
2021/04/29	0	0.00	5	21.00	21.20	-5	5,810	-0.09%
2021/04/28	59	20.48	1	20.60	20.60	58	5,639	1.03%
2021/04/27	86	20.71	10	20.90	21.00	76	5,570	1.36%
2021/04/26	135	20.96	0	0.00	21.20	135	5,472	2.47%	大買/鉅額交易
2021/04/23	1	20.95	4	20.40	20.80	-3	5,375	-0.06%
2021/04/22	12	22.13	20	22.52	20.55	-8	5,281	-0.15%
2021/04/21	5	22.00	0	0.00	21.70	5	4,844	0.10%
2021/04/20	49	22.36	15	22.62	22.10	34	4,649	0.73%
2021/04/19	20	21.93	240	22.38	23.65	-220	4,266	-5.16%	大賣/鉅額交易
2021/04/16	39	22.12	7	21.79	21.50	32	3,385	0.95%
2021/04/15	48	20.40	18	21.00	20.95	30	2,604	1.15%
2021/04/14	12	18.43	0	0.00	19.75	12	1,850	0.65%
2021/04/13	4	18.30	0	0.00	18.20	4	1,537	0.26%
2021/04/12	1	18.35	0	0.00	18.25	1	1,510	0.07%
2021/04/08	0	0.00	25	18.40	18.35	-25	1,395	-1.79%
2021/04/07	5	17.90	0	0.00	17.80	5	1,262	0.40%
2021/04/01	0	0.00	5	17.10	17.05	-5	1,129	-0.44%
2021/03/24	5	16.90	5	17.15	16.95	0	1,333	0.00%
2021/03/22	0	0.00	10	16.90	16.95	-10	1,347	-0.74%
2021/03/19	10	16.75	0	0.00	16.80	10	1,391	0.72%
2021/03/05	1	17.40	5	17.60	17.20	-4	1,552	-0.26%
2021/03/04	5	17.80	0	0.00	17.80	5	1,468	0.34%
2021/02/26	5	16.75	31	17.12	17.15	-26	1,385	-1.88%
2021/02/25	25	16.95	0	0.00	16.90	25	1,324	1.89%
2021/02/24	0	0.00	1	17.50	17.25	-1	1,305	-0.08%
2021/02/02	0	0.00	0.2	15.55	15.55	-0.2	1,149	-0.01%
2021/01/15	1	15.95	0	0.00	15.85	1	1,103	0.09%
2021/01/11	0	0.00	1	16.50	16.45	-1	1,062	-0.09%
2021/01/05	0.1	17.45	0	0.00	17.35	0.1	1,007	0.01%
2021/01/04	0	0.00	0.3	17.65	17.25	-0.3	987	-0.03%
2020/12/24	0.1	17.40	0	0.00	17.10	0.1	898	0.01%
2020/12/22	1	17.60	0	0.00	17.00	1	856	0.12%
2020/12/21	8	17.96	8	18.24	18.25	0	784	0.00%
2020/12/16	0	0.00	1	17.40	17.50	-1	652	-0.15%
2020/12/14	10	17.70	10	17.85	17.50	0	590	0.00%
2020/11/23	0	0.00	1	16.05	16.10	-1	362	-0.28%
2020/11/18	0	0.00	15	15.92	16.05	-15	363	-4.13%
2020/10/21	2	15.40	0	0.00	15.45	2	352	0.57%
2020/10/15	3	15.65	5	15.75	15.60	-2	345	-0.58%
2020/10/14	5	15.65	0	0.00	15.65	5	346	1.44%
2020/10/08	5	15.65	0	0.00	15.65	5	348	1.44%
2020/09/29	0	0.00	1	15.60	15.60	-1	353	-0.28%
2020/09/22	2	15.95	0	0.00	15.90	2	374	0.53%
2020/09/21	23	16.06	0	0.00	16.00	23	377	6.09%
2020/09/16	7	16.10	0	0.00	16.10	7	380	1.84%
2020/09/07	0	0.00	23	16.24	16.90	-23	407	-5.64%
2020/09/04	10	15.97	27	16.12	16.10	-17	374	-4.54%
2020/08/27	20	15.63	0	0.00	15.85	20	374	5.34%
2020/08/24	10	15.45	20	15.60	15.65	-10	363	-2.75%
2020/08/20	20	15.53	0	0.00	15.45	20	369	5.42%
2020/08/19	10	15.75	0	0.00	15.75	10	365	2.73%
2020/08/18	0	0.00	12	15.85	15.80	-12	365	-3.28%
2020/08/17	0	0.00	45	15.52	15.80	-45	371	-12.10%
2020/08/12	0	0.00	18	15.40	15.40	-18	380	-4.73%
2020/08/10	15	15.30	0	0.00	15.30	15	390	3.84%
2020/08/07	16	15.35	0	0.00	15.35	16	394	4.06%
2020/08/06	19	15.35	0	0.00	15.40	19	400	4.74%
2020/07/27	5	15.50	0	0.00	15.45	5	434	1.15%
2020/07/23	0	0.00	5	15.70	15.60	-5	445	-1.12%
2020/07/22	0.1	15.65	0	0.00	15.65	0.1	449	0.01%
2020/07/21	10	15.55	0	0.00	15.50	10	448	2.23%
2020/07/16	0	0.00	1	15.70	15.80	-1	465	-0.21%
2020/07/15	5	15.70	0	0.00	15.70	5	463	1.08%
2020/07/14	6	15.75	0	0.00	15.75	6	462	1.30%
2020/07/13	1	15.80	0	0.00	15.80	1	462	0.22%
2020/07/10	1	15.80	0	0.00	15.80	1	464	0.22%
2020/04/23	1	15.35	0	0.00	15.45	1	661	0.15%
2020/03/13	1	14.40	0	0.00	14.95	1	518	0.19%
2020/02/24	0	0.00	1	17.20	17.10	-1	459	-0.22%
2020/02/21	0	0.00	0.8	17.20	17.15	-0.8	474	-0.17%
2020/02/18	1	17.20	0	0.00	17.15	1	492	0.20%
2020/01/30	0	0.00	2	17.65	17.50	-2	524	-0.38%
2020/01/16	5	18.45	0	0.00	18.35	5	504	0.99%
2020/01/14	10	18.50	0	0.00	18.50	10	518	1.93%
2020/01/06	4	18.60	0	0.00	18.55	4	625	0.64%
2020/01/03	9	18.65	0	0.00	18.65	9	627	1.43%
2019/12/30	0	0.00	62	18.65	18.65	-62	638	-9.71%
2019/11/22	1	18.05	0	0.00	18.10	1	1,121	0.09%
2019/09/04	1	21.15	0	0.00	20.90	1	1,464	0.07%
2019/09/02	3	20.98	1	21.10	21.15	2	1,435	0.14%
2019/08/28	0	0.00	1	20.45	20.35	-1	1,307	-0.08%
2019/08/22	0	0.00	7	20.40	20.35	-7	1,241	-0.56%
2019/08/20	2	20.20	0	0.00	20.15	2	1,160	0.17%
2019/08/19	6	20.93	0	0.00	20.60	6	1,109	0.54%
2019/08/16	20	20.00	20	20.40	20.50	0	981	0.00%
2019/07/19	2	19.20	0	0.00	19.20	2	875	0.23%
2019/04/23	5	20.50	0	0.00	20.50	5	2,818	0.18%
2019/04/19	45	20.42	0	0.00	20.40	45	2,819	1.60%
2019/04/18	0	0.00	1	20.30	20.35	-1	2,817	-0.04%
2019/04/16	0	0.00	12	21.10	20.75	-12	2,825	-0.42%
2019/04/02	27	20.54	0	0.00	20.50	27	2,759	0.98%
2019/04/01	35	21.04	0	0.00	20.75	35	2,712	1.29%
2019/03/29	1	21.15	0	0.00	21.20	1	2,659	0.04%
2019/03/27	1	21.15	0	0.00	21.15	1	2,446	0.04%
2019/03/20	25	23.25	0	0.00	23.45	25	2,170	1.15%
2019/03/19	0	0.00	26	23.94	23.45	-26	2,111	-1.23%
2019/03/18	0	0.00	25	22.75	22.70	-25	1,795	-1.39%
2019/03/14	25	21.90	0	0.00	21.95	25	1,625	1.54%
2019/03/12	0	0.00	26	22.19	21.90	-26	1,521	-1.71%
2019/03/07	0	0.00	4	21.75	20.80	-4	1,461	-0.27%
2019/03/06	5	21.14	0	0.00	21.20	5	1,310	0.38%
2019/02/26	51	19.10	0	0.00	19.05	51	966	5.28%
2019/02/25	0	0.00	35	19.31	19.30	-35	959	-3.65%
2019/01/17	0	0.00	1	19.15	18.90	-1	827	-0.12%
2019/01/16	1	18.75	0	0.00	18.95	1	820	0.12%
2019/01/08	21	19.15	21	19.45	19.20	0	753	0.00%
2019/01/07	25	19.05	25	19.25	19.00	0	720	0.00%
2018/08/30	10	17.85	4	17.85	18.00	6	620	0.97%
2018/08/23	15	18.10	0	0.00	18.20	15	713	2.10%
2018/08/14	0	0.00	5	17.35	17.40	-5	726	-0.69%
2018/06/21	5	19.05	0	0.00	19.05	5	804	0.62%
2018/06/05	25	19.05	0	0.00	19.10	25	722	3.46%
2018/06/04	18	19.10	0	0.00	19.15	18	705	2.55%
2018/05/21	2	19.15	0	0.00	19.15	2	642	0.31%
2018/05/17	5	19.15	0	0.00	19.15	5	649	0.77%
2018/04/02	0	0.00	2	20.80	20.45	-2	873	-0.23%
2018/03/31	6	20.80	2	20.65	20.75	4	876	0.46%
2018/03/30	2	20.65	10	20.13	20.80	-8	874	-0.92%
2018/03/28	0	0.00	5	19.90	19.85	-5	835	-0.60%
2018/03/27	0	0.00	4	19.85	19.90	-4	858	-0.47%
2018/02/07	0	0.00	1	20.25	20.00	-1	1,193	-0.08%
2018/02/05	0	0.00	1	20.30	20.65	-1	1,164	-0.09%
2018/02/02	0	0.00	1	20.25	20.30	-1	1,153	-0.09%
2018/01/30	45	20.19	0	0.00	20.25	45	1,165	3.86%
2018/01/26	3	20.10	0	0.00	20.15	3	1,176	0.25%
2018/01/25	2	20.25	0	0.00	20.15	2	1,195	0.17%