榮剛 (5009)-中國信託-高雄券商分點個股進出

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
52.8
漲跌
▼1.4
漲幅
-2.58%
成交量
14,527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-高雄券商分點個股進出

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-高雄券商分點個股進出
中國信託-高雄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
2024/04/23	8.1	53.00	8	53.61	52.80	0.1	7,547	0.00%
2024/04/22	30	53.41	9	54.19	54.20	21	7,350	0.29%
2024/04/19	34	54.71	23	54.60	54.90	11	7,016	0.16%
2024/04/18	4.1	54.41	40	54.66	54.70	-35.9	6,616	-0.54%
2024/04/17	17	53.63	26	53.75	53.50	-9	6,379	-0.14%
2024/04/16	30.5	52.15	18	52.04	51.90	12.5	6,043	0.21%
2024/04/15	40	54.00	108	54.71	53.30	-68	5,658	-1.20%	大賣/
2024/04/12	6.5	52.58	3	52.50	52.50	3.5	5,187	0.07%
2024/04/11	1	52.60	41	52.68	52.60	-40	5,092	-0.79%
2024/04/10	10.1	52.14	9.5	52.40	52.50	0.6	4,927	0.01%
2024/04/09	0	0.00	2	50.10	50.40	-2	4,584	-0.04%
2024/04/08	2	49.25	0	0.00	49.40	2	4,469	0.04%
2024/04/03	1	49.30	12	49.42	49.40	-11	4,460	-0.25%
2024/04/02	0	0.00	12	49.45	49.30	-12	4,494	-0.27%
2024/03/29	3	49.37	0	0.00	49.30	3	4,723	0.06%
2024/03/28	11	50.17	0	0.00	49.65	11	4,887	0.23%
2024/03/27	10	49.80	21	49.54	49.65	-11	5,331	-0.21%
2024/03/26	2	49.33	8	49.74	49.05	-6	5,334	-0.11%
2024/03/25	17	49.62	12	49.50	49.80	5	5,373	0.09%
2024/03/19	2	49.20	4	49.15	48.85	-2	5,894	-0.03%
2024/03/18	2	48.48	1	47.90	48.40	1	5,952	0.02%
2024/03/13	0	0.00	1	48.15	47.70	-1	6,105	-0.02%
2024/03/11	1	48.10	15	48.00	47.95	-14	6,209	-0.23%
2024/03/08	3	47.27	0	0.00	47.70	3	6,321	0.05%
2024/03/07	1	48.25	3	48.45	48.35	-2	6,424	-0.03%
2024/03/06	2	48.85	0	0.00	48.75	2	6,482	0.03%
2024/03/05	13	48.75	1	48.70	48.70	12	6,483	0.19%
2024/03/04	6	48.19	14	48.28	48.30	-8	6,432	-0.12%
2024/03/01	5.4	47.88	6.4	48.16	48.30	-0.9	6,473	-0.01%
2024/02/27	1	46.55	0	0.00	46.50	1	6,533	0.02%
2024/02/26	3	46.45	10	46.58	46.45	-7	6,762	-0.10%
2024/02/23	1	47.15	13	46.87	46.70	-12	6,819	-0.18%
2024/02/21	13	47.27	0.5	47.30	47.15	12.5	6,902	0.18%
2024/02/20	3	47.00	0.4	46.95	47.00	2.7	7,005	0.04%
2024/02/19	1	47.85	5	47.80	47.85	-4	6,981	-0.06%
2024/02/16	6	47.32	1.5	47.56	47.65	4.6	7,059	0.06%
2024/02/15	33.2	46.19	1	46.23	46.30	32.2	7,018	0.46%
2024/02/05	2.1	45.70	7.5	45.70	45.75	-5.4	6,987	-0.08%
2024/02/02	23.1	46.25	33	46.39	46.20	-9.9	6,915	-0.14%
2024/02/01	1	47.10	0	0.00	47.05	1	6,860	0.01%
2024/01/31	0	0.00	0.5	48.30	47.60	-0.5	6,832	-0.01%
2024/01/30	10	48.30	0.3	48.20	47.80	9.7	6,838	0.14%
2024/01/29	10	47.35	0.3	47.45	47.50	9.8	6,806	0.14%
2024/01/24	3	47.63	2	47.75	47.10	1	6,879	0.01%
2024/01/23	2	46.23	10	46.20	46.40	-8	6,854	-0.12%
2024/01/22	0	0.00	2	45.98	46.00	-2	6,968	-0.03%
2024/01/17	4	46.43	0	0.00	45.90	4	7,040	0.06%
2024/01/15	1	47.95	0	0.00	47.70	1	7,182	0.01%
2024/01/11	7	47.02	6	47.13	47.20	1	7,228	0.01%
2024/01/09	0	0.00	1	48.10	47.85	-1	7,392	-0.01%
2024/01/08	2	49.13	0	0.00	48.50	2	7,394	0.03%
2024/01/05	1	48.75	4.4	48.73	48.85	-3.4	7,444	-0.05%
2024/01/04	4	48.01	0.6	48.00	47.80	3.4	7,477	0.04%
2024/01/03	3.5	48.76	0	0.00	48.65	3.5	7,427	0.05%
2024/01/02	20	49.10	20	49.00	49.00	0	7,402	0.00%
2023/12/29	1	49.10	0	0.00	48.85	1	7,502	0.01%
2023/12/28	9	48.82	0	0.00	48.75	9	7,474	0.12%
2023/12/26	30	49.93	20	50.40	49.20	10	7,403	0.14%
2023/12/25	4	49.64	5	49.57	49.00	-1	7,233	-0.01%
2023/12/22	49.3	51.20	13.7	50.92	49.45	35.6	7,151	0.50%
2023/12/20	0	0.00	1	51.10	51.70	-1	6,695	-0.01%
2023/12/19	2	50.75	47.4	50.71	50.90	-45.4	6,648	-0.68%
2023/12/18	4	51.50	4	51.58	51.60	0	6,687	0.00%
2023/12/15	7.7	51.56	21.2	51.32	51.50	-13.5	6,560	-0.21%
2023/12/14	1	49.95	0	0.00	49.80	1	6,292	0.02%
2023/12/13	47.2	49.60	47	49.90	49.40	0.2	6,241	0.00%
2023/12/12	51.2	49.36	4	49.83	49.70	47.2	6,243	0.76%
2023/12/11	2	49.35	0.7	49.15	49.00	1.3	6,203	0.02%
2023/12/08	2	49.35	5	49.12	49.25	-3	6,294	-0.05%
2023/12/07	1	49.70	1	50.00	49.35	0	6,330	0.00%
2023/12/06	3	49.75	33	49.64	50.10	-30	6,363	-0.47%
2023/12/05	6	48.77	20	48.88	48.70	-14	6,362	-0.22%
2023/12/04	2	49.88	2	49.88	49.45	0	6,360	0.00%
2023/12/01	1.2	49.14	10	49.25	49.35	-8.8	6,314	-0.14%
2023/11/30	1	48.55	10	48.30	48.70	-9	6,270	-0.14%
2023/11/29	0.5	47.90	0	0.00	47.75	0.5	6,552	0.01%
2023/11/28	0	0.00	1.3	47.12	47.50	-1.3	6,644	-0.02%
2023/11/27	7.1	47.11	0	0.00	46.90	7.1	6,811	0.10%
2023/11/24	6	48.04	6	48.00	47.85	0	7,115	0.00%
2023/11/22	18	47.68	22.2	47.50	47.75	-4.2	7,231	-0.06%
2023/11/20	1	45.95	0	0.00	46.25	1	7,149	0.01%
2023/11/17	0.2	46.70	38	46.72	46.40	-37.8	7,247	-0.52%
2023/11/16	0	0.00	3	46.33	46.50	-3	7,257	-0.04%
2023/11/14	4	46.10	0	0.00	45.30	4	7,278	0.05%
2023/11/13	0	0.00	1	45.60	45.25	-1	7,305	-0.01%
2023/11/10	1	45.05	0	0.00	45.00	1	7,352	0.01%
2023/11/09	1	45.50	0	0.00	45.40	1	7,483	0.01%
2023/11/08	0.1	45.75	0	0.00	45.65	0.1	7,656	0.00%
2023/11/07	0.3	45.70	0	0.00	45.70	0.3	7,795	0.00%
2023/11/06	33	45.80	0	0.00	45.90	33	7,925	0.42%
2023/11/03	5	45.55	0	0.00	45.55	5	8,105	0.06%
2023/10/31	1	44.60	0.3	45.10	44.60	0.7	8,873	0.01%
2023/10/30	0	0.00	1	44.70	45.50	-1	8,980	-0.01%
2023/10/27	1	45.20	0	0.00	44.90	1	9,032	0.01%
2023/10/24	0	0.00	0.7	44.53	44.65	-0.7	9,235	-0.01%
2023/10/23	8	44.75	4.4	44.98	44.50	3.7	9,284	0.04%
2023/10/20	5.1	43.99	3.5	42.97	44.00	1.6	9,375	0.02%
2023/10/19	0	0.00	1	44.35	43.90	-1	9,503	-0.01%
2023/10/18	1	44.20	0	0.00	44.00	1	9,631	0.01%
2023/10/17	1	45.15	0	0.00	45.00	1	9,796	0.01%
2023/10/16	4	46.20	2	45.98	45.60	2	9,989	0.02%
2023/10/13	16	45.50	4.6	45.41	45.30	11.5	10,021	0.11%
2023/10/12	0	0.00	2.8	45.20	45.75	-2.8	10,295	-0.03%
2023/10/11	1	45.10	4.1	45.15	45.05	-3.1	10,432	-0.03%
2023/10/06	1	44.10	3	44.25	44.45	-2	10,534	-0.02%
2023/10/05	3	44.02	0	0.00	44.00	3	10,699	0.03%
2023/10/04	3	43.98	6	43.98	43.90	-3	10,774	-0.03%
2023/10/03	0	0.00	0.7	45.25	45.15	-0.7	10,741	-0.01%
2023/10/02	0	0.00	0.7	45.75	45.60	-0.7	10,889	-0.01%
2023/09/28	0	0.00	6	45.68	45.45	-6	11,290	-0.05%
2023/09/27	0	0.00	1	45.15	45.20	-1	11,545	-0.01%
2023/09/26	12.1	45.63	0	0.00	45.10	12.1	11,886	0.10%
2023/09/25	3	46.35	4.4	46.51	46.50	-1.4	12,041	-0.01%
2023/09/22	0.1	45.20	3.1	45.08	45.40	-3	12,061	-0.02%
2023/09/21	11	45.05	3	45.15	45.25	8	12,203	0.07%
2023/09/20	4	46.38	0	0.00	46.20	4	12,217	0.03%
2023/09/19	3	46.90	5	46.85	46.65	-2	12,364	-0.02%
2023/09/18	20	46.90	22	46.80	46.30	-2	12,443	-0.02%
2023/09/15	0	0.00	4	46.16	46.40	-4	12,511	-0.03%
2023/09/14	5	45.54	3	45.73	45.50	2	12,729	0.02%
2023/09/13	2	45.53	10	45.15	45.15	-8	13,041	-0.06%
2023/09/12	35	46.85	25	46.40	46.30	10	13,042	0.08%
2023/09/11	2	47.65	7	47.34	46.65	-5	13,107	-0.04%
2023/09/08	11	46.89	10	46.70	46.65	1	13,065	0.01%
2023/09/07	10	47.15	5.5	47.35	47.25	4.5	13,134	0.03%
2023/09/06	23	46.54	3	47.22	47.05	20	13,348	0.15%
2023/09/05	34	46.73	9	46.92	46.85	25	13,387	0.19%
2023/09/04	25.1	47.35	35.1	47.47	47.20	-10.1	13,466	-0.07%
2023/09/01	0	0.00	6	45.89	45.75	-6	13,262	-0.05%
2023/08/31	4	44.64	10	44.93	45.15	-6	13,483	-0.04%
2023/08/30	31.2	45.59	5	45.70	44.85	26.2	13,993	0.19%
2023/08/29	3	46.13	0	0.00	46.70	3	13,793	0.02%
2023/08/28	4.6	45.95	0	0.00	45.85	4.6	13,839	0.03%
2023/08/25	3	45.85	0	0.00	45.20	3	13,768	0.02%
2023/08/24	4	45.45	1	45.75	45.70	3	13,789	0.02%
2023/08/23	8	45.77	1	45.90	45.55	7	13,730	0.05%
2023/08/22	12	45.08	0	0.00	44.95	12	13,665	0.09%
2023/08/21	1	45.80	0	0.00	45.90	1	13,791	0.01%
2023/08/18	2	46.08	0	0.00	45.40	2	14,167	0.01%
2023/08/17	0	0.00	2	46.30	46.10	-2	14,655	-0.01%
2023/08/16	1	45.65	3.3	45.39	45.30	-2.3	14,857	-0.02%
2023/08/15	31	45.71	22.3	45.41	45.55	8.7	15,681	0.06%
2023/08/14	11.1	45.41	9.5	45.27	45.10	1.6	15,771	0.01%
2023/08/11	22	46.83	3	46.95	46.55	19	15,792	0.12%
2023/08/10	4.2	48.02	5	48.11	47.45	-0.8	15,783	-0.01%
2023/08/09	3	48.33	8	48.55	48.25	-5	15,800	-0.03%
2023/08/08	18.1	49.07	36	49.83	48.90	-17.9	15,765	-0.11%
2023/08/07	12.2	49.73	115.3	50.47	49.30	-103	15,810	-0.65%	大賣/鉅額交易
2023/08/04	31	52.84	7.9	52.70	52.90	23.1	15,535	0.15%
2023/08/02	10	53.33	7	54.07	52.60	3	15,832	0.02%
2023/08/01	9	53.10	4	53.60	53.10	5	15,856	0.03%
2023/07/31	6	53.48	2.3	54.10	53.40	3.7	16,153	0.02%
2023/07/28	32.2	54.83	22.1	54.90	54.00	10.1	16,431	0.06%
2023/07/27	2	54.90	27	55.48	55.10	-25	16,688	-0.15%
2023/07/26	33	55.14	26	55.05	54.10	7	16,988	0.04%
2023/07/25	12	55.65	21.3	55.78	55.70	-9.3	17,576	-0.05%
2023/07/24	0.1	54.60	17.6	54.58	54.50	-17.5	17,776	-0.10%
2023/07/21	16.3	52.80	2.5	52.66	52.50	13.8	17,815	0.08%
2023/07/20	10.1	52.71	4.9	53.43	53.80	5.3	18,031	0.03%
2023/07/19	6.5	52.58	6.2	52.70	51.70	0.4	18,061	0.00%
2023/07/18	23.4	52.68	13	53.43	53.70	10.4	18,306	0.06%
2023/07/17	22.1	53.04	6	53.68	53.50	16.1	18,480	0.09%
2023/07/14	16	54.06	17	54.84	53.60	-1	18,427	-0.01%
2023/07/13	35	55.19	0	0.00	54.60	35	18,860	0.19%
2023/07/12	5.1	55.93	15	55.98	55.60	-9.9	19,325	-0.05%
2023/07/11	6	56.92	1.1	56.52	56.60	4.9	19,621	0.02%
2023/07/10	1	56.70	8	57.29	56.90	-7	20,468	-0.03%
2023/07/07	6.1	55.70	4	56.03	56.10	2.1	21,173	0.01%
2023/07/06	58.8	58.12	2	58.15	57.30	56.8	21,351	0.27%
2023/07/05	6.1	59.64	5	60.12	60.50	1.1	21,242	0.01%
2023/07/04	31	58.54	11	59.41	60.00	20	21,045	0.10%
2023/07/03	48	58.02	3.6	58.54	59.40	44.4	20,793	0.21%
2023/06/30	15	57.20	5.4	57.73	57.60	9.6	20,591	0.05%
2023/06/29	17.3	58.35	1	58.40	57.10	16.3	20,543	0.08%
2023/06/28	1.5	57.23	5	57.48	56.60	-3.5	20,443	-0.02%
2023/06/27	0.1	57.02	5.2	57.18	56.20	-5	20,598	-0.02%
2023/06/26	3	58.20	0	0.00	58.10	3	20,646	0.01%
2023/06/21	5	58.46	11	58.80	58.40	-6	20,678	-0.03%
2023/06/20	8	58.89	2	58.90	58.20	6	20,649	0.03%
2023/06/19	15	59.93	28.3	60.42	60.60	-13.3	20,563	-0.06%
2023/06/16	5	58.48	5	58.88	58.00	0	20,613	0.00%
2023/06/15	6	58.13	3.5	57.91	58.60	2.5	20,585	0.01%
2023/06/14	3	56.90	5	57.04	56.60	-2	20,658	-0.01%
2023/06/13	2	57.15	9	56.94	57.30	-7	20,952	-0.03%
2023/06/12	6.5	57.25	0	0.00	56.60	6.5	21,046	0.03%
2023/06/09	1	59.30	1	59.10	58.70	0	20,987	0.00%
2023/06/08	14.3	59.20	14	59.61	59.20	0.3	21,301	0.00%
2023/06/07	9	59.18	7	59.10	59.30	2	21,446	0.01%
2023/06/06	13	59.77	8	59.59	59.30	5	21,829	0.02%
2023/06/05	32	60.44	26	59.88	58.90	6	22,475	0.03%
2023/06/02	1	56.90	1	57.80	56.60	0	22,505	0.00%
2023/06/01	14	56.14	20	57.03	57.20	-6	22,401	-0.03%
2023/05/31	32	54.73	1	55.00	55.70	31	22,283	0.14%
2023/05/30	0	0.00	3.2	54.16	54.10	-3.2	22,289	-0.01%
2023/05/29	0	0.00	16	55.03	54.90	-16	22,522	-0.07%
2023/05/26	31	54.38	2	54.15	54.10	29	22,987	0.13%
2023/05/25	18.5	54.43	35	54.24	54.20	-16.6	23,153	-0.07%
2023/05/24	15	55.74	2	55.55	55.00	13	23,148	0.06%
2023/05/23	24.7	55.58	39	55.46	55.70	-14.3	22,937	-0.06%
2023/05/22	13.3	52.43	5.1	52.24	52.60	8.2	22,589	0.04%
2023/05/19	53.2	52.90	192	52.28	51.70	-138.8	22,525	-0.62%	大賣/鉅額交易
2023/05/18	6	57.40	33	57.18	56.90	-27	21,742	-0.12%
2023/05/17	1	56.00	2	55.95	56.10	-1	21,600	0.00%
2023/05/16	16	54.54	19	54.86	55.20	-3	21,489	-0.01%
2023/05/15	2	54.40	1	54.60	54.20	1	21,524	0.00%
2023/05/12	3	54.13	1	55.50	55.50	2	21,639	0.01%
2023/05/11	30.1	55.82	2	55.60	54.90	28.1	21,505	0.13%
2023/05/10	13	57.59	12	57.25	57.10	1	21,283	0.00%
2023/05/09	10	57.17	2	56.85	56.40	8	21,155	0.04%
2023/05/08	13	58.12	14	58.27	58.10	-1	20,936	0.00%
2023/05/05	28.1	58.64	2	58.00	58.00	26.1	21,002	0.12%
2023/05/04	13	59.18	13.6	59.71	60.10	-0.6	20,885	0.00%
2023/05/03	16.7	58.18	23.5	58.57	58.50	-6.8	20,956	-0.03%
2023/05/02	24.5	58.28	10	57.96	57.70	14.5	20,644	0.07%
2023/04/28	22	58.29	24	58.35	58.80	-2	20,417	-0.01%
2023/04/27	6	56.38	5	56.34	56.80	1	19,842	0.01%
2023/04/26	151	54.78	14	54.31	54.50	137	19,490	0.70%	大買/鉅額交易
2023/04/25	11	55.60	11	54.45	54.30	0	19,361	0.00%
2023/04/24	13	55.20	12	55.89	56.00	1	19,146	0.01%
2023/04/21	34	57.49	23	56.77	54.30	11	19,157	0.06%
2023/04/20	19	58.41	40	57.17	57.60	-21	18,682	-0.11%
2023/04/19	31	59.78	13	59.80	59.60	18	18,409	0.10%
2023/04/18	29	60.60	28	60.56	60.00	1	18,251	0.01%
2023/04/17	48	61.06	40.5	62.28	62.80	7.5	17,846	0.04%
2023/04/14	36	58.99	31	58.66	58.80	5	17,383	0.03%
2023/04/13	98.7	60.82	70.3	60.69	60.20	28.4	17,106	0.17%
2023/04/12	12	59.40	26.1	59.52	60.10	-14.1	16,326	-0.09%
2023/04/11	37.5	54.76	28.2	55.04	55.00	9.3	15,667	0.06%
2023/04/10	6	53.80	5.4	53.99	53.90	0.6	15,476	0.00%
2023/04/07	2	51.80	0	0.00	52.00	2	15,270	0.01%
2023/04/06	0.5	52.50	1	52.50	52.40	-0.5	15,299	0.00%
2023/03/31	1	51.30	0	0.00	51.40	1	15,361	0.01%
2023/03/30	1	51.90	6	51.98	51.90	-5	15,700	-0.03%
2023/03/29	0	0.00	2	51.55	51.80	-2	16,086	-0.01%
2023/03/28	7.6	51.18	4	51.45	51.50	3.6	16,247	0.02%
2023/03/27	16	51.54	21	52.02	52.10	-5	16,054	-0.03%
2023/03/24	2	50.75	0	0.00	50.60	2	15,998	0.01%
2023/03/23	2	51.30	4	51.83	51.50	-2	16,171	-0.01%
2023/03/22	0	0.00	3	51.50	51.80	-3	16,609	-0.02%
2023/03/21	36.5	52.53	43	52.77	52.60	-6.5	17,190	-0.04%
2023/03/20	1.5	50.07	2	50.40	50.00	-0.5	17,266	0.00%
2023/03/17	12	49.48	6	49.94	50.30	6	17,307	0.03%
2023/03/16	4	49.24	3	48.75	48.65	1	17,127	0.01%
2023/03/15	3.4	50.06	4	50.50	50.90	-0.6	16,866	0.00%
2023/03/14	1.1	49.57	0	0.00	49.55	1.1	16,699	0.01%
2023/03/13	4.1	50.00	12	50.15	50.00	-7.9	16,595	-0.05%
2023/03/10	28.5	49.21	24	49.35	50.00	4.5	16,262	0.03%
2023/03/09	7	49.13	46	49.20	49.20	-39	16,160	-0.24%
2023/03/08	60.5	49.72	60	49.11	49.00	0.5	15,791	0.00%
2023/03/07	68	46.70	132	47.33	48.10	-64	15,134	-0.42%	大賣/
2023/03/03	63	43.70	1	43.25	43.25	62	14,651	0.42%
2023/03/02	10.5	43.26	15	43.47	43.70	-4.5	14,911	-0.03%
2023/03/01	4.1	44.25	4	43.75	43.55	0.1	15,377	0.00%
2023/02/24	16.5	44.22	49	44.88	45.05	-32.5	15,369	-0.21%
2023/02/23	5.5	43.90	8	43.93	44.20	-2.5	14,942	-0.02%
2023/02/22	21	42.20	27	42.62	42.50	-6	14,839	-0.04%
2023/02/21	16	41.77	11.2	41.84	41.90	4.8	15,002	0.03%
2023/02/20	13	42.05	13.1	41.76	42.00	-0.1	15,126	0.00%
2023/02/17	3	40.90	5	41.03	41.25	-2	15,085	-0.01%
2023/02/16	2	40.53	6	40.39	40.40	-4	14,928	-0.03%
2023/02/15	2	39.75	3	39.63	39.90	-1	15,145	-0.01%
2023/02/14	2	39.00	0	0.00	39.55	2	15,145	0.01%
2023/02/13	0.3	39.26	0	0.00	39.00	0.3	15,203	0.00%
2023/02/10	6	40.15	18	40.34	39.70	-12	15,261	-0.08%
2023/02/09	1	39.65	15	39.85	39.75	-14	15,195	-0.09%
2023/02/08	49	39.46	1	39.35	39.40	48	15,238	0.31%
2023/02/07	14	38.85	14	39.75	39.80	0	15,196	0.00%
2023/02/06	8	38.99	1.5	38.98	38.95	6.5	15,198	0.04%
2023/02/03	6	39.82	2	39.35	39.45	4	15,146	0.03%
2023/02/02	15	40.11	14.2	40.28	40.30	0.8	14,990	0.01%
2023/02/01	13.5	40.39	15.1	40.04	40.00	-1.6	15,057	-0.01%
2023/01/31	2	37.90	16	37.97	37.85	-14	14,970	-0.09%
2023/01/30	13	37.71	4	37.63	37.65	9	15,052	0.06%
2023/01/16	5	36.58	1	36.35	36.35	4	15,055	0.03%
2023/01/13	0	0.00	5	36.94	36.80	-5	15,021	-0.03%
2023/01/12	1	37.05	1	36.80	36.70	0	15,112	0.00%
2023/01/11	0	0.00	3	36.55	36.85	-3	15,160	-0.02%
2023/01/09	0	35.35	0	0.00	35.10	0	15,067	0.00%
2023/01/06	14	35.29	11	35.22	35.20	3	15,182	0.02%
2023/01/05	7	35.34	0	0.00	35.05	7	15,367	0.05%
2023/01/04	1	36.20	13	36.33	36.40	-12	15,563	-0.08%
2023/01/03	5	36.50	10	36.36	36.40	-5	15,843	-0.03%
2022/12/30	26	36.96	8	37.11	37.15	18	16,066	0.11%
2022/12/28	2	36.73	0	0.00	36.45	2	16,375	0.01%
2022/12/27	0	0.00	15	37.00	36.75	-15	16,472	-0.09%
2022/12/23	1	37.95	0	0.00	37.50	1	16,641	0.01%
2022/12/22	6	37.23	7	37.57	37.75	-1	16,716	-0.01%
2022/12/21	2	36.43	4	36.54	37.00	-2	16,567	-0.01%
2022/12/20	6	34.97	8	35.76	34.85	-2	16,376	-0.01%
2022/12/19	10	35.85	8	35.42	35.35	2	16,566	0.01%
2022/12/16	7	36.07	8	36.16	36.40	-1	16,796	-0.01%
2022/12/15	20	36.73	18	37.17	36.60	2	16,699	0.01%
2022/12/14	16	36.69	8	36.63	37.00	8	16,358	0.05%
2022/12/13	15	35.79	19	36.28	36.75	-4	15,840	-0.03%
2022/12/12	12	34.46	6.6	35.00	35.05	5.4	15,076	0.04%
2022/12/09	0	0.00	2	33.58	33.70	-2	14,541	-0.01%
2022/12/07	12	33.00	0	0.00	32.25	12	14,417	0.08%
2022/12/06	1	32.85	4	32.89	32.55	-3	14,313	-0.02%
2022/12/05	2	33.53	0	0.00	33.30	2	14,299	0.01%
2022/12/02	0	33.50	1	33.50	33.40	-1	14,205	-0.01%
2022/12/01	0	0.00	25	33.56	33.65	-25	14,143	-0.18%
2022/11/30	12	33.19	4	33.11	33.00	8	13,923	0.06%
2022/11/29	7	33.52	1	33.60	33.50	6	13,734	0.04%
2022/11/28	3	33.05	7	33.00	32.95	-4	13,468	-0.03%
2022/11/25	13	32.93	11	32.80	32.60	2	13,400	0.01%
2022/11/24	20	32.72	11	32.81	32.80	9	13,297	0.07%
2022/11/23	29	33.37	32	33.50	33.95	-3	12,927	-0.02%
2022/11/22	6	32.88	18	33.00	33.20	-12	12,413	-0.10%
2022/11/21	0	0.00	2	32.40	32.30	-2	12,123	-0.02%
2022/11/18	6	32.33	1	31.65	31.65	5	12,001	0.04%
2022/11/17	32	32.60	31	32.73	32.40	1	11,939	0.01%
2022/11/16	53	31.83	50	32.07	32.15	3	11,602	0.03%
2022/11/15	7	31.13	13	31.19	31.45	-6	11,366	-0.05%
2022/11/14	8	30.56	1	30.65	30.70	7	11,283	0.06%
2022/11/11	4	31.30	2	30.30	30.10	2	11,223	0.02%
2022/11/09	2	31.20	11	31.26	30.85	-9	11,063	-0.08%
2022/11/08	5	30.85	1	30.90	30.80	4	10,999	0.04%
2022/11/07	2	30.33	1	30.55	30.25	1	10,930	0.01%
2022/11/03	0	0.00	1	28.45	28.65	-1	10,994	-0.01%
2022/11/02	1	28.80	0	0.00	28.75	1	11,019	0.01%
2022/11/01	0	0.00	4.1	28.50	28.50	-4.1	11,004	-0.04%
2022/10/31	0	0.00	1	28.50	28.40	-1	11,002	-0.01%
2022/10/28	9	28.77	12	28.61	28.25	-3	11,002	-0.03%
2022/10/27	1	28.50	2	28.18	28.50	-1	10,770	-0.01%
2022/10/26	1.1	30.11	1	29.90	29.40	0.1	10,592	0.00%
2022/10/25	1	30.70	0.1	30.70	30.35	0.9	10,651	0.01%
2022/10/24	1	30.69	22	30.59	30.70	-21	10,724	-0.20%
2022/10/21	4	30.20	4	30.40	30.10	0	10,796	0.00%
2022/10/20	41	30.18	21	30.16	30.45	20	10,897	0.18%
2022/10/19	21	30.59	21	30.96	30.55	0	10,811	0.00%
2022/10/18	0	0.00	7	30.20	30.00	-7	10,940	-0.06%
2022/10/17	0	0.00	2	30.10	30.05	-2	10,946	-0.02%
2022/10/14	4	30.40	3	30.95	30.65	1	11,000	0.01%
2022/10/13	6	30.57	15	29.85	29.35	-9	11,075	-0.08%
2022/10/12	57	31.14	51	30.87	30.85	6	11,317	0.05%
2022/10/11	23	31.34	25	31.56	31.75	-2	11,401	-0.02%
2022/10/07	13.1	31.22	21	31.46	31.75	-7.9	11,477	-0.07%
2022/10/06	16	30.94	16	30.83	31.10	0	11,338	0.00%
2022/10/05	4	30.31	6	30.45	29.90	-2	11,190	-0.02%
2022/10/04	7	29.91	10	29.82	29.85	-3	11,237	-0.03%
2022/10/03	5	29.05	6	29.19	29.20	-1	11,103	-0.01%
2022/09/30	31	28.88	12	29.09	29.55	19	11,018	0.17%
2022/09/29	0	0.00	2	29.10	28.90	-2	10,825	-0.02%
2022/09/28	5	28.96	50	28.40	27.40	-45	10,628	-0.42%
2022/09/27	0	0.00	13	28.97	29.00	-13	10,423	-0.12%
2022/09/26	55	29.99	58	29.46	29.25	-3	10,195	-0.03%
2022/09/23	16	30.15	84	30.16	30.10	-68	9,844	-0.69%
2022/09/22	5	28.30	4	28.98	29.00	1	9,506	0.01%
2022/09/19	2	27.98	0	0.00	27.90	2	9,455	0.02%
2022/09/16	1	28.25	0	0.00	28.20	1	9,460	0.01%
2022/09/15	4	29.10	2	29.00	28.65	2	9,565	0.02%
2022/09/14	1	28.65	0	0.00	28.80	1	9,583	0.01%
2022/09/12	15	28.80	7	28.56	28.70	8	9,858	0.08%
2022/09/08	0	0.00	1	27.90	27.90	-1	9,920	-0.01%
2022/09/06	1	27.30	0	0.00	27.20	1	10,074	0.01%
2022/09/05	4	27.40	1	27.60	27.50	3	10,204	0.03%
2022/09/02	5	28.00	0	0.00	27.65	5	10,261	0.05%
2022/09/01	0	0.00	0	28.30	28.10	0	10,247	0.00%
2022/08/31	13	28.60	0	0.00	28.45	13	10,267	0.13%
2022/08/30	6	28.50	2	29.13	28.80	4	10,187	0.04%
2022/08/29	3	28.43	0	0.00	28.40	3	10,214	0.03%
2022/08/25	5	28.90	0	0.00	29.00	5	10,350	0.05%
2022/08/24	1	28.90	0	0.00	28.90	1	10,473	0.01%
2022/08/23	0	0.00	8	28.83	28.90	-8	10,646	-0.08%
2022/08/22	13	28.53	10	28.60	28.75	3	10,736	0.03%
2022/08/19	6	28.99	0	0.00	29.00	6	10,746	0.06%
2022/08/18	0	0.00	3	29.30	29.45	-3	10,875	-0.03%
2022/08/17	54	29.55	2	30.25	29.25	52	11,148	0.47%
2022/08/16	2	29.60	4	29.56	29.50	-2	11,265	-0.02%
2022/08/15	2	30.45	2	29.80	30.30	0	11,496	0.00%
2022/08/12	1	30.10	0	0.00	30.00	1	11,879	0.01%
2022/08/11	0	0.00	6	30.50	30.45	-6	11,930	-0.05%
2022/08/10	7	31.29	3	31.50	30.70	4	12,004	0.03%
2022/08/09	0	0.00	2	30.55	31.20	-2	12,123	-0.02%
2022/08/08	8	29.94	11	30.33	30.60	-3	12,304	-0.02%
2022/08/05	54	30.40	1	30.50	30.40	53	12,413	0.43%
2022/08/04	1	30.15	0	0.00	30.35	1	12,725	0.01%
2022/08/03	1	30.50	9	30.52	30.40	-8	13,847	-0.06%
2022/08/02	3	30.77	55	30.79	30.90	-52	14,494	-0.36%
2022/08/01	23	31.38	4	31.53	31.40	19	14,677	0.13%
2022/07/29	2	31.50	36	31.36	31.20	-34	14,887	-0.23%
2022/07/28	0	0.00	1	30.50	30.75	-1	14,936	-0.01%
2022/07/27	2	30.03	10	30.30	30.45	-8	15,013	-0.05%
2022/07/26	3	30.22	10.6	30.22	30.45	-7.6	15,266	-0.05%
2022/07/25	23	30.05	10	30.28	30.35	13	15,401	0.08%
2022/07/22	15	29.40	5	29.28	29.30	10	15,430	0.06%
2022/07/21	10	28.84	12	29.12	29.00	-2	16,482	-0.01%
2022/07/20	76	29.19	77	29.12	29.05	-1	18,316	-0.01%
2022/07/19	4	29.13	7	29.46	29.70	-3	19,359	-0.02%
2022/07/18	5	28.49	1	28.65	29.00	4	19,944	0.02%
2022/07/15	21	27.38	27	27.39	27.35	-6	19,673	-0.03%
2022/07/14	1	25.00	5	24.69	25.10	-4	19,617	-0.02%
2022/07/13	6	23.58	2	23.98	23.65	4	19,695	0.02%
2022/07/12	8	24.82	1	23.70	23.65	7	19,744	0.04%
2022/07/11	0	0.00	1	25.80	26.25	-1	20,168	0.00%
2022/07/08	1	25.10	2	25.70	25.70	-1	21,286	0.00%
2022/07/07	0	0.00	5	24.99	24.90	-5	21,950	-0.02%
2022/07/06	9	24.55	0	0.00	24.40	9	22,120	0.04%
2022/07/05	2	24.95	9.5	25.25	25.50	-7.5	22,443	-0.03%
2022/07/04	7	24.52	8	24.68	24.40	-1	22,581	0.00%
2022/07/01	1	24.95	1	24.70	24.25	0	22,661	0.00%
2022/06/30	4	25.10	0	0.00	25.10	4	22,627	0.02%
2022/06/29	3	25.27	3	25.88	25.65	0	22,613	0.00%
2022/06/28	7	25.55	5	26.04	25.80	2	22,620	0.01%
2022/06/27	0	0.00	12	26.13	26.30	-12	22,612	-0.05%
2022/06/24	7	25.63	3	25.93	25.50	4	22,616	0.02%
2022/06/23	2	25.55	1	25.60	25.40	1	22,605	0.00%
2022/06/22	6	26.38	0	0.00	25.95	6	22,519	0.03%
2022/06/21	5	26.29	7	26.84	27.05	-2	22,495	-0.01%
2022/06/17	12	28.18	1	28.15	27.90	11	22,282	0.05%
2022/06/16	1	29.00	23	29.14	29.00	-22	22,194	-0.10%
2022/06/15	2.5	28.91	4	29.20	28.65	-1.5	22,114	-0.01%
2022/06/14	3	28.20	13	28.22	28.45	-10	22,067	-0.05%
2022/06/10	2	30.20	1	30.20	30.20	1	22,205	0.00%
2022/06/09	1	29.95	1	30.30	29.95	0	22,247	0.00%
2022/06/07	11	29.77	15	29.71	29.80	-4	22,362	-0.02%
2022/06/02	5	28.96	15	28.72	28.80	-10	22,769	-0.04%
2022/06/01	2.6	29.47	3	29.48	29.55	-0.4	22,924	0.00%
2022/05/31	44	29.46	20	29.65	29.40	24	22,897	0.10%
2022/05/30	11	31.02	12	30.71	30.70	-1	22,869	0.00%
2022/05/27	31	31.38	52	30.90	30.90	-21	23,008	-0.09%
2022/05/26	44	31.64	22	31.11	31.00	22	23,087	0.10%
2022/05/25	33	31.19	17	31.53	31.60	16	22,981	0.07%
2022/05/24	32	31.10	24	30.71	30.70	8	22,716	0.04%
2022/05/23	12	30.72	18	31.19	30.90	-6	22,524	-0.03%
2022/05/20	202	31.05	180.7	30.28	30.25	21.3	22,346	0.10%	大買/大賣/
2022/05/19	47	30.14	130	30.41	30.60	-83	22,169	-0.37%	大賣/
2022/05/18	11	30.25	61	30.28	30.20	-50	21,994	-0.23%
2022/05/17	65	29.81	67	29.77	29.80	-2	21,825	-0.01%
2022/05/16	2	29.95	40	29.24	30.05	-38	21,497	-0.18%
2022/05/13	103.8	29.05	137	29.11	29.00	-33.2	21,295	-0.16%	大買/大賣/
2022/05/12	13	29.51	16	29.73	28.55	-3	21,107	-0.01%
2022/05/11	219	30.91	85	30.85	30.60	134	20,729	0.65%	大買/鉅額交易
2022/05/10	8	31.18	62	30.91	31.10	-54	19,544	-0.28%
2022/05/09	6	29.63	9	29.35	29.00	-3	18,800	-0.02%
2022/05/06	67	29.83	10	28.98	29.70	57	18,430	0.31%
2022/05/05	75	29.15	13	29.10	29.00	62	17,966	0.35%
2022/05/04	27	28.35	24	27.88	28.70	3	17,641	0.02%
2022/05/03	15	27.66	17	27.86	28.00	-2	17,390	-0.01%
2022/04/29	6.7	29.26	13	29.14	28.90	-6.3	16,966	-0.04%
2022/04/28	17	29.13	15	29.00	28.50	2	16,719	0.01%
2022/04/27	82	29.86	163	29.92	28.80	-81	16,354	-0.50%	大賣/
2022/04/26	73	33.32	67	32.92	31.55	6	15,213	0.04%
2022/04/25	28	31.63	36	31.86	33.35	-8	13,191	-0.06%
2022/04/22	13	31.36	55.5	31.91	32.35	-42.5	11,844	-0.36%
2022/04/21	3	29.47	4	29.54	29.45	-1	10,750	-0.01%
2022/04/20	26	29.73	14	29.90	29.80	12	10,526	0.11%
2022/04/19	6	29.94	12	29.82	30.10	-6	10,074	-0.06%
2022/04/18	4	28.98	17	29.09	29.00	-13	9,706	-0.13%
2022/04/15	50	30.15	29	30.20	29.95	21	9,386	0.22%
2022/04/14	81	30.07	78	30.02	29.85	3	8,735	0.03%
2022/04/13	30	28.81	18	29.13	29.25	12	7,484	0.16%
2022/04/12	2	26.75	4	27.31	27.55	-2	6,739	-0.03%
2022/04/11	6	27.45	3	27.40	27.55	3	6,542	0.05%
2022/04/08	2	26.78	12	26.49	26.85	-10	6,172	-0.16%
2022/04/07	7	25.84	3	26.52	25.70	4	5,975	0.07%
2022/04/06	0	0.00	1	26.20	26.15	-1	5,855	-0.02%
2022/04/01	0	0.00	4	25.71	25.85	-4	5,801	-0.07%
2022/03/31	1	25.00	0	0.00	25.30	1	5,778	0.02%
2022/03/30	0	0.00	1	25.40	25.40	-1	5,804	-0.02%
2022/03/29	3	25.73	1	26.15	25.70	2	5,790	0.03%
2022/03/28	6	25.11	5	25.70	25.70	1	5,788	0.02%
2022/03/25	4	25.56	0	0.00	25.75	4	5,846	0.07%
2022/03/24	1	25.90	5	26.00	25.90	-4	5,884	-0.07%
2022/03/23	2	25.85	0	0.00	25.65	2	5,862	0.03%
2022/03/22	0	0.00	1	25.20	25.50	-1	5,819	-0.02%
2022/03/21	0	0.00	13	25.42	24.90	-13	5,765	-0.23%
2022/03/18	10	24.79	5	24.60	24.60	5	5,748	0.09%
2022/03/17	11	24.38	10	24.65	25.00	1	5,814	0.02%
2022/03/16	3	24.08	3	24.23	23.90	0	5,747	0.00%
2022/03/15	9	26.01	0	0.00	25.85	9	5,481	0.16%
2022/03/14	3	26.32	16	26.11	26.35	-13	5,389	-0.24%
2022/03/11	11	25.70	0	0.00	25.65	11	5,295	0.21%
2022/03/10	0	0.00	5	25.60	25.90	-5	5,206	-0.10%
2022/03/09	1	25.05	9	25.04	25.20	-8	5,049	-0.16%
2022/03/08	16	26.19	32	26.37	24.65	-16	4,932	-0.32%
2022/03/07	32	26.35	9	26.33	26.15	23	4,513	0.51%
2022/03/04	19	26.09	15	26.10	25.90	4	4,187	0.10%
2022/03/03	3	26.20	2	26.13	26.25	1	4,069	0.02%
2022/03/02	3	25.23	38	25.18	25.80	-35	3,846	-0.91%
2022/03/01	8	24.86	12	25.00	24.90	-4	3,707	-0.11%
2022/02/25	7	23.39	15	23.61	23.90	-8	3,634	-0.22%
2022/02/24	13	23.26	15	22.94	22.90	-2	3,539	-0.06%
2022/02/23	0	0.00	18	23.50	23.50	-18	3,490	-0.52%
2022/02/22	2	23.13	2	23.28	23.50	0	3,446	0.00%
2022/02/21	86	23.88	51	23.66	23.90	35	3,271	1.07%
2022/02/18	0	0.00	61	22.75	22.85	-61	3,001	-2.03%
2022/02/17	0	0.00	1	22.55	22.55	-1	2,991	-0.03%
2022/02/16	2	22.25	0	0.00	22.25	2	2,965	0.07%
2022/02/15	0	0.00	4	22.44	22.45	-4	3,039	-0.13%
2022/02/14	5	21.89	4	21.98	22.00	1	3,116	0.03%
2022/02/11	52	22.23	2	22.20	22.20	50	3,120	1.60%
2022/02/10	0	0.00	2	22.35	22.15	-2	3,186	-0.06%
2022/02/08	0	0.00	4	21.61	21.75	-4	3,323	-0.12%
2022/02/07	0	0.00	8	20.94	21.20	-8	3,329	-0.24%
2022/01/25	0	0.00	5	20.70	20.30	-5	3,398	-0.15%
2022/01/17	0	0.00	3	21.07	21.15	-3	3,671	-0.08%
2022/01/14	2	21.03	0	0.00	21.20	2	3,814	0.05%
2022/01/13	3	21.57	1	21.80	21.50	2	3,886	0.05%
2022/01/12	0	0.00	3	21.13	21.40	-3	3,889	-0.08%
2022/01/11	0	0.00	9	21.25	21.35	-9	3,872	-0.23%
2022/01/10	1	21.30	0	0.00	21.30	1	3,890	0.03%
2022/01/07	1	21.30	0	0.00	21.40	1	3,912	0.03%
2022/01/05	9	21.62	0	0.00	21.60	9	4,027	0.22%
2022/01/04	1	21.60	30	21.65	21.60	-29	4,112	-0.71%
2022/01/03	1	22.00	0	0.00	21.80	1	4,182	0.02%
2021/12/29	15	21.93	7	21.94	22.05	8	4,267	0.19%
2021/12/28	1	21.85	0	0.00	21.85	1	4,369	0.02%
2021/12/27	3	22.20	1	22.10	22.00	2	4,474	0.04%
2021/12/24	10	22.46	1	22.80	22.20	9	4,537	0.20%
2021/12/23	2	22.38	0	0.00	22.35	2	4,538	0.04%
2021/12/22	10	22.25	3	22.60	22.30	7	4,557	0.15%
2021/12/21	32	22.32	4	22.58	22.70	28	4,537	0.62%
2021/12/20	0	0.00	3	22.30	22.70	-3	4,481	-0.07%
2021/12/17	0	0.00	5	22.09	21.90	-5	4,445	-0.11%
2021/12/16	3	21.53	0	0.00	21.55	3	4,471	0.07%
2021/12/15	0	0.00	3	21.72	21.75	-3	4,533	-0.07%
2021/12/14	6	21.58	0	0.00	21.55	6	4,585	0.13%
2021/12/13	2	22.10	1	21.90	22.25	1	4,612	0.02%
2021/12/10	0	0.00	1	21.55	21.55	-1	4,606	-0.02%
2021/12/09	11	21.59	0	0.00	21.45	11	4,772	0.23%
2021/12/07	4	21.76	7	21.65	21.85	-3	5,313	-0.06%
2021/12/06	8	21.25	0	0.00	21.30	8	5,361	0.15%
2021/12/03	32	21.63	1	21.75	21.30	31	5,461	0.57%
2021/12/02	0	0.00	4	21.18	21.20	-4	5,567	-0.07%
2021/12/01	0	0.00	4	21.21	21.25	-4	5,774	-0.07%
2021/11/30	0	0.00	10	20.90	20.95	-10	5,981	-0.17%
2021/11/29	0	0.00	12	20.79	20.80	-12	6,123	-0.20%
2021/11/26	7	21.26	0	0.00	21.25	7	6,557	0.11%
2021/11/25	4	21.94	1	21.95	21.80	3	7,106	0.04%
2021/11/24	5	22.05	11	22.01	22.00	-6	7,076	-0.08%
2021/11/23	6	21.41	5	21.65	21.25	1	7,061	0.01%
2021/11/22	1	21.20	5	21.00	21.10	-4	7,524	-0.05%
2021/11/19	11	21.00	8	21.05	21.05	3	7,621	0.04%
2021/11/18	0	0.00	1	21.35	21.25	-1	7,845	-0.01%
2021/11/17	17	21.57	0	0.00	21.35	17	8,259	0.21%
2021/11/16	6	21.61	0	0.00	21.55	6	8,381	0.07%
2021/11/15	5	21.74	1	21.75	21.75	4	8,549	0.05%
2021/11/12	16	22.05	9	22.32	22.15	7	8,930	0.08%
2021/11/11	12	22.33	12	22.23	22.25	0	9,405	0.00%
2021/11/10	4	21.63	0	0.00	21.60	4	9,815	0.04%
2021/11/09	3	21.80	16	21.99	22.00	-13	10,616	-0.12%
2021/11/08	14	22.20	21	22.09	22.15	-7	11,587	-0.06%
2021/11/05	1	21.20	1	21.40	21.20	0	12,062	0.00%
2021/11/04	10	21.25	0	0.00	21.20	10	12,380	0.08%
2021/11/03	1	21.65	12	21.60	21.60	-11	13,125	-0.08%
2021/11/02	7	21.10	7	21.51	21.15	0	13,351	0.00%
2021/11/01	3	21.13	4	21.00	21.00	-1	13,595	-0.01%
2021/10/29	14	21.13	1	21.10	21.20	13	14,022	0.09%
2021/10/28	3	21.37	4.1	21.57	21.50	-1.1	14,531	-0.01%
2021/10/27	3	21.28	15	21.27	21.30	-12	15,244	-0.08%
2021/10/26	4	22.03	4	22.26	21.75	0	16,418	0.00%
2021/10/25	5	21.96	0	0.00	21.85	5	17,751	0.03%
2021/10/22	6	22.46	13	22.60	21.90	-7	18,103	-0.04%
2021/10/21	3	23.38	24	23.45	23.45	-21	18,215	-0.12%
2021/10/15	20	22.70	3	22.70	22.75	17	19,965	0.09%
2021/10/14	1	22.20	2	22.45	22.25	-1	20,620	0.00%
2021/10/13	2	22.55	11	22.32	22.10	-9	21,328	-0.04%
2021/10/12	2	23.08	3	22.78	22.60	-1	21,530	0.00%
2021/10/08	16	23.04	1	23.85	22.95	15	21,625	0.07%
2021/10/07	3	23.57	4	23.46	23.65	-1	21,690	0.00%
2021/10/06	1	23.50	0	0.00	23.30	1	21,890	0.00%
2021/10/05	1	23.20	25	23.16	23.75	-24	22,108	-0.11%
2021/10/04	5	23.71	3	24.17	22.65	2	22,144	0.01%
2021/10/01	8	24.34	1	24.10	24.05	7	22,269	0.03%
2021/09/30	13	24.75	7	24.79	25.05	6	22,435	0.03%
2021/09/29	5	24.32	9	24.51	24.20	-4	22,590	-0.02%
2021/09/28	0	0.00	20	24.63	24.50	-20	22,980	-0.09%
2021/09/27	4	24.85	2	25.18	25.00	2	23,587	0.01%
2021/09/24	4	24.98	1	25.30	24.75	3	25,173	0.01%
2021/09/23	18	25.01	3	25.02	24.85	15	27,414	0.05%
2021/09/22	1	24.80	12	25.13	24.95	-11	28,563	-0.04%
2021/09/17	4	25.80	2	26.03	25.50	2	29,013	0.01%
2021/09/16	9	26.11	1	26.25	26.00	8	29,021	0.03%
2021/09/15	2	26.35	7	26.26	26.35	-5	28,960	-0.02%
2021/09/14	5	26.53	11	26.22	26.10	-6	28,920	-0.02%
2021/09/13	9	26.66	15	27.04	26.95	-6	28,902	-0.02%
2021/09/10	7	26.35	3	26.18	26.05	4	28,697	0.01%
2021/09/09	1	25.25	19	25.43	25.70	-18	28,390	-0.06%
2021/09/08	14	25.04	12	25.22	24.75	2	28,335	0.01%
2021/09/07	11	25.64	4	26.03	25.40	7	28,251	0.02%
2021/09/06	10	25.97	16	26.00	25.60	-6	28,141	-0.02%
2021/09/03	17	26.59	16	26.83	26.35	1	27,935	0.00%
2021/09/02	12	26.61	3	26.73	26.65	9	27,745	0.03%
2021/09/01	26	27.21	43	27.25	27.00	-17	27,620	-0.06%
2021/08/31	78	27.05	98	27.17	27.20	-20	27,184	-0.07%
2021/08/30	2	25.98	5	26.00	26.00	-3	26,686	-0.01%
2021/08/27	22	25.74	16	25.73	26.00	6	26,770	0.02%
2021/08/26	91	26.85	62	26.34	25.60	29	27,415	0.11%
2021/08/25	23	25.40	10	25.29	25.35	13	27,090	0.05%
2021/08/24	8	25.47	5	25.49	25.65	3	27,011	0.01%
2021/08/23	21	25.87	15	25.82	25.85	6	26,875	0.02%
2021/08/20	8	24.42	10	24.20	24.60	-2	26,510	-0.01%
2021/08/19	21	24.89	17	24.51	24.20	4	26,365	0.02%
2021/08/18	44	24.40	46	23.57	25.60	-2	26,158	-0.01%
2021/08/17	32	25.42	58	25.31	23.90	-26	25,777	-0.10%
2021/08/16	51	27.23	33	27.69	26.40	18	25,231	0.07%
2021/08/13	54.2	28.40	33	28.58	27.55	21.2	24,737	0.09%
2021/08/12	40	28.51	93	28.69	29.75	-53	23,927	-0.22%
2021/08/11	31	27.66	49	28.15	27.85	-18	22,963	-0.08%
2021/08/10	37	27.83	32	27.78	27.30	5	22,367	0.02%
2021/08/09	79	28.14	33	28.26	27.95	46	22,110	0.21%
2021/08/06	26	26.93	69	27.05	26.95	-43	21,412	-0.20%
2021/08/05	50	26.74	11	26.72	26.65	39	21,222	0.18%
2021/08/04	45	27.82	83	27.68	27.40	-38	21,141	-0.18%
2021/08/03	68	28.64	34.1	28.61	28.85	34	21,239	0.16%
2021/08/02	74	28.33	85	28.42	29.30	-11	20,948	-0.05%
2021/07/30	101	28.00	115	28.21	27.20	-14	20,265	-0.07%	大買/大賣/
2021/07/29	130	27.61	85	27.56	27.95	45	19,168	0.23%	大買/
2021/07/28	19	25.94	24	26.28	25.75	-5	17,963	-0.03%
2021/07/27	32	26.28	25	26.19	25.60	7	17,718	0.04%
2021/07/26	58	26.43	30	26.55	26.90	28	17,744	0.16%
2021/07/23	12	26.19	40	25.88	26.70	-28	17,549	-0.16%
2021/07/22	26	25.93	52.2	25.30	25.00	-26.2	17,272	-0.15%
2021/07/21	98.2	27.17	88	27.01	26.50	10.2	17,026	0.06%
2021/07/20	98.1	26.60	28	26.66	26.75	70.1	16,240	0.43%
2021/07/19	35	26.49	34	26.40	27.10	1	15,653	0.01%
2021/07/16	89	25.02	80	24.98	25.10	9	15,298	0.06%
2021/07/15	9	24.46	16	24.67	24.85	-7	15,227	-0.05%
2021/07/14	25	23.07	31	23.71	23.90	-6	15,419	-0.04%
2021/07/13	46	23.77	25	24.27	23.50	21	16,149	0.13%
2021/07/12	29	25.70	39	25.87	25.05	-10	16,669	-0.06%
2021/07/09	19	25.13	2	25.00	24.65	17	17,158	0.10%
2021/07/08	28	25.07	56	24.92	24.95	-28	17,332	-0.16%
2021/07/07	20	24.67	27	24.63	24.30	-7	17,117	-0.04%
2021/07/06	10	25.73	16	25.86	25.60	-6	16,927	-0.04%
2021/07/05	45	26.67	33	26.44	26.35	12	16,765	0.07%
2021/07/02	48	26.22	175	26.63	25.65	-127	16,464	-0.77%	大賣/鉅額交易
2021/07/01	187	27.76	251	27.72	26.80	-64	15,961	-0.40%	大買/大賣/
2021/06/30	287.5	27.00	145	27.15	27.50	142.5	14,329	0.99%	大買/大賣/鉅額交易
2021/06/29	90	24.09	81.4	24.23	25.15	8.6	12,019	0.07%
2021/06/28	14.5	22.45	44.2	22.59	22.90	-29.7	10,786	-0.28%
2021/06/25	2	21.10	0	0.00	20.85	2	10,250	0.02%
2021/06/24	2	20.90	0	0.00	20.65	2	10,167	0.02%
2021/06/22	2	20.95	0	0.00	20.80	2	10,050	0.02%
2021/06/21	2	20.20	13	19.97	20.10	-11	9,892	-0.11%
2021/06/15	6	20.85	10	21.40	20.85	-4	9,714	-0.04%
2021/06/11	0	0.00	6	20.73	20.40	-6	9,696	-0.06%
2021/06/09	3	20.30	4	20.30	20.35	-1	9,630	-0.01%
2021/06/08	0	0.00	6	20.90	21.00	-6	9,596	-0.06%
2021/06/07	3	20.82	3	21.27	20.80	0	9,580	0.00%
2021/06/04	16	22.09	25	22.24	21.70	-9	9,486	-0.09%
2021/06/03	128	22.43	77.6	22.62	22.45	50.4	9,303	0.54%	大買/
2021/06/02	14	21.71	31	21.20	21.70	-17	8,530	-0.20%
2021/06/01	2	20.10	8	20.28	20.10	-6	8,419	-0.07%
2021/05/31	3	20.38	1	20.80	20.00	2	8,437	0.02%
2021/05/28	1	19.50	5	19.83	19.40	-4	8,325	-0.05%
2021/05/26	2	18.40	22	18.46	18.65	-20	8,291	-0.24%
2021/05/25	1	18.40	0	0.00	18.40	1	8,292	0.01%
2021/05/18	101	18.02	15	17.93	18.25	86	8,174	1.05%	大買/
2021/05/17	12	17.15	4	17.65	16.60	8	8,117	0.10%
2021/05/14	27	18.66	10	19.00	17.55	17	8,010	0.21%
2021/05/13	71	19.17	0	0.00	18.55	71	7,916	0.90%
2021/05/12	20	20.36	9	19.86	19.60	11	7,828	0.14%
2021/05/11	68	22.38	77	22.15	21.70	-9	7,594	-0.12%
2021/05/10	8	22.16	22	22.13	22.15	-14	7,003	-0.20%
2021/05/06	3	20.60	23	21.11	20.35	-20	6,625	-0.30%
2021/05/05	14	20.81	53	21.03	20.40	-39	6,476	-0.60%
2021/05/04	35	20.19	0	0.00	19.55	35	6,276	0.56%
2021/05/03	25	21.80	40	21.89	21.65	-15	6,096	-0.25%
2021/04/29	7	21.29	16.1	21.26	21.20	-9.1	5,810	-0.16%
2021/04/28	6	20.43	6	20.64	20.60	0	5,639	0.00%
2021/04/27	11	20.70	3	21.25	21.00	8	5,570	0.14%
2021/04/26	11	21.39	16	20.98	21.20	-5	5,472	-0.09%
2021/04/23	10	20.98	6	20.60	20.80	4	5,375	0.07%
2021/04/22	28	22.44	26	22.22	20.55	2	5,281	0.04%
2021/04/21	25	21.68	29	22.07	21.70	-4	4,844	-0.08%
2021/04/20	58	22.16	65	22.01	22.10	-7	4,649	-0.15%
2021/04/19	60	22.44	124	23.44	23.65	-64	4,266	-1.50%	大賣/
2021/04/16	53	22.07	35	21.83	21.50	18	3,385	0.53%
2021/04/15	20	20.70	32	20.73	20.95	-12	2,604	-0.46%
2021/04/14	18	18.51	13	19.27	19.75	5	1,850	0.27%
2021/04/09	10	18.55	0	0.00	18.05	10	1,450	0.69%
2021/04/07	4	17.80	4	17.93	17.80	0	1,262	0.00%
2021/03/29	1	16.95	0	0.00	17.00	1	1,150	0.09%
2021/03/26	0	0.00	3	16.85	16.70	-3	1,217	-0.25%
2021/03/25	0.1	16.65	0	0.00	16.60	0.1	1,330	0.01%
2021/03/24	1	16.90	0	0.00	16.95	1	1,333	0.08%
2021/03/23	2	16.85	0	0.00	16.95	2	1,338	0.15%
2021/03/18	0.1	17.05	0	0.00	16.90	0.1	1,456	0.00%
2021/03/16	0	0.00	10	17.20	17.10	-10	1,595	-0.63%
2021/03/04	0	0.00	0.5	17.55	17.80	-0.5	1,468	-0.03%
2021/02/26	10	17.40	10	17.35	17.15	0	1,385	0.00%
2021/02/24	12	17.66	0	0.00	17.25	12	1,305	0.92%
2021/02/23	5	17.05	0	0.00	16.95	5	1,172	0.43%
2021/02/19	0.5	16.20	0	0.00	16.20	0.5	1,151	0.05%
2021/02/04	0	0.00	1	15.60	15.45	-1	1,144	-0.09%
2021/02/01	0	0.00	1	15.45	15.40	-1	1,151	-0.09%
2021/01/20	0	0.00	2	15.50	15.30	-2	1,128	-0.18%
2021/01/15	6	15.93	0	0.00	15.85	6	1,103	0.54%
2021/01/14	0	0.00	1	16.20	16.10	-1	1,089	-0.09%
2021/01/11	1	16.45	0	0.00	16.45	1	1,062	0.09%
2021/01/07	0	0.00	1	17.10	17.00	-1	1,031	-0.10%
2021/01/06	90.5	17.32	20	17.35	17.00	70.5	1,025	6.87%
2021/01/05	0	0.00	6	17.73	17.35	-6	1,007	-0.60%
2021/01/04	5	17.35	0	0.00	17.25	5	987	0.51%
2020/12/30	3	17.50	35	17.54	17.50	-32	966	-3.31%
2020/12/29	7	17.30	0	0.00	17.20	7	937	0.75%
2020/12/28	5	17.15	0	0.00	17.05	5	917	0.54%
2020/12/23	7	17.14	0	0.00	17.10	7	871	0.80%
2020/12/22	3	17.63	15	17.77	17.00	-12	856	-1.40%
2020/12/21	12	18.18	0	0.00	18.25	12	784	1.53%
2020/12/17	0	0.00	2	17.50	17.00	-2	663	-0.30%
2020/12/16	1	17.25	0	0.00	17.50	1	652	0.15%
2020/12/14	1	17.70	0	0.00	17.50	1	590	0.17%
2020/12/11	5	16.91	1	16.65	16.75	4	519	0.77%
2020/12/10	1	17.20	1	17.15	17.20	0	489	0.00%
2020/11/19	0	0.00	1	16.05	15.90	-1	366	-0.27%
2020/11/18	1	16.10	0	0.00	16.05	1	363	0.28%
2020/09/24	1	15.80	0	0.00	15.60	1	361	0.28%
2020/09/09	1	16.60	0	0.00	16.75	1	423	0.24%
2020/09/07	0	0.00	2	16.40	16.90	-2	407	-0.49%
2020/09/03	0	0.00	1	16.10	16.10	-1	371	-0.27%
2020/07/24	1	15.70	0	0.00	15.55	1	446	0.22%
2020/06/29	0	0.00	1	15.75	15.80	-1	463	-0.22%
2020/06/23	1	16.00	0	0.00	15.95	1	473	0.21%
2020/06/17	1	16.85	0	0.00	16.60	1	456	0.22%
2020/06/09	1	16.95	0	0.00	16.85	1	608	0.16%
2020/06/08	50	17.00	0	0.00	17.00	50	627	7.97%
2020/06/05	0	0.00	1	17.00	17.05	-1	624	-0.16%
2020/06/03	8	16.40	0	0.00	16.45	8	637	1.26%
2020/05/28	0	0.00	3	16.25	16.15	-3	641	-0.47%
2020/05/27	0	0.00	5	16.20	16.20	-5	645	-0.77%
2020/05/19	0	0.00	2	16.55	16.60	-2	625	-0.32%
2020/05/15	1	16.60	0	0.00	16.60	1	617	0.16%
2020/05/13	2	16.45	3	16.45	16.70	-1	613	-0.16%
2020/05/11	0	0.00	2	16.65	16.80	-2	610	-0.33%
2020/04/24	0	0.00	50	15.33	15.45	-50	656	-7.61%
2020/03/27	50	14.50	0	0.00	14.50	50	625	7.99%
2020/03/20	60	14.23	0	0.00	14.15	60	605	9.90%
2020/03/19	0	0.00	12.5	13.61	13.95	-12.5	603	-2.07%
2020/03/16	3	14.48	0	0.00	14.25	3	541	0.55%
2020/03/11	10	16.60	3	16.50	16.50	7	459	1.52%
2020/03/10	0	0.00	3	16.20	16.50	-3	459	-0.65%
2020/02/27	5	17.00	0	0.00	16.85	5	438	1.14%
2020/02/12	5	17.10	0	0.00	17.10	5	519	0.96%
2020/02/07	5	17.05	0	0.00	17.10	5	543	0.92%
2020/01/31	5	17.55	0	0.00	17.50	5	528	0.95%
2020/01/10	0	0.00	10.4	18.40	18.40	-10.4	528	-1.97%
2019/12/24	5	18.70	0	0.00	18.70	5	663	0.75%
2019/12/23	5	18.65	0	0.00	18.60	5	674	0.74%
2019/12/13	0	0.00	1	18.20	18.30	-1	707	-0.14%
2019/12/05	0	0.00	0.3	18.25	18.35	-0.3	783	-0.04%
2019/11/11	2	18.75	0	0.00	18.75	2	1,540	0.13%
2019/11/06	2	19.40	0	0.00	19.10	2	1,533	0.13%
2019/10/24	1	19.10	0	0.00	19.10	1	1,584	0.06%
2019/10/23	1	19.15	0	0.00	19.10	1	1,590	0.06%
2019/10/18	0	0.00	10	19.25	19.40	-10	1,598	-0.63%
2019/10/07	0	0.00	6	20.03	19.95	-6	1,515	-0.40%
2019/10/03	1	20.15	0	0.00	20.20	1	1,505	0.07%
2019/10/02	0	0.00	2	20.33	20.35	-2	1,510	-0.13%
2019/09/27	2	20.15	0	0.00	20.15	2	1,518	0.13%
2019/09/20	1	20.20	0	0.00	20.20	1	1,525	0.07%
2019/09/19	1	20.25	0	0.00	20.35	1	1,522	0.07%
2019/09/17	0	0.00	0.1	20.55	20.55	-0.1	1,545	-0.01%
2019/09/12	0	0.00	5	20.65	20.60	-5	1,531	-0.33%
2019/09/10	8	20.87	2	20.75	20.85	6	1,530	0.39%
2019/09/06	4	20.78	0	0.00	20.85	4	1,506	0.27%
2019/09/02	3	20.92	0.5	21.10	21.15	2.5	1,435	0.17%
2019/08/28	2	20.40	0	0.00	20.35	2	1,307	0.15%
2019/08/26	0	0.00	1	20.60	20.50	-1	1,274	-0.08%
2019/08/23	1	20.30	0	0.00	20.25	1	1,249	0.08%
2019/08/22	1	20.30	0	0.00	20.35	1	1,241	0.08%
2019/08/21	1	20.50	2	20.55	20.55	-1	1,214	-0.08%
2019/08/20	1	20.20	0	0.00	20.15	1	1,160	0.09%
2019/08/19	7	20.91	5	20.88	20.60	2	1,109	0.18%
2019/08/16	3	20.30	0	0.00	20.50	3	981	0.31%
2019/07/30	2	19.20	0	0.00	19.25	2	832	0.24%
2019/07/26	10	19.70	0	0.00	19.50	10	828	1.21%
2019/07/24	3	19.60	0	0.00	19.70	3	816	0.37%
2019/07/23	3	19.38	0	0.00	19.35	3	825	0.36%
2019/07/18	15	19.30	0	0.00	19.25	15	887	1.69%
2019/07/16	20	19.25	0	0.00	19.25	20	890	2.25%
2019/07/12	2	19.30	0	0.00	19.15	2	928	0.22%
2019/07/04	4	19.00	0	0.00	19.05	4	1,051	0.38%
2019/07/03	1	19.10	0	0.00	19.05	1	1,075	0.09%
2019/06/21	3	19.45	0	0.00	19.50	3	1,500	0.20%
2019/06/19	0	0.00	1	19.30	19.20	-1	1,563	-0.06%
2019/06/13	1	19.60	0	0.00	19.60	1	2,042	0.05%
2019/06/12	5	19.70	0	0.00	19.75	5	2,097	0.24%
2019/06/11	5	19.70	0	0.00	19.60	5	2,138	0.23%
2019/06/06	10	19.60	0	0.00	19.70	10	2,349	0.43%
2019/06/05	0	0.00	1	20.00	20.05	-1	2,389	-0.04%
2019/05/31	5	19.50	0	0.00	19.50	5	2,858	0.17%
2019/05/29	21	19.35	0	0.00	19.30	21	2,935	0.72%
2019/05/27	1	19.20	0	0.00	19.30	1	2,950	0.03%
2019/05/24	0	0.00	4	19.25	19.30	-4	2,973	-0.13%
2019/05/21	10	19.30	0	0.00	19.40	10	2,972	0.34%
2019/05/20	0	0.00	1	19.20	19.35	-1	2,968	-0.03%
2019/05/16	1	19.90	1	19.90	19.90	0	2,948	0.00%
2019/05/15	10	19.50	0	0.00	19.40	10	2,929	0.34%
2019/05/14	5	18.70	0	0.00	19.00	5	2,925	0.17%
2019/05/13	5	19.00	0	0.00	18.90	5	2,919	0.17%
2019/05/10	0	0.00	37	18.90	19.10	-37	2,913	-1.27%
2019/05/08	1	19.45	0	0.00	19.35	1	2,908	0.03%
2019/05/07	0	0.00	2.4	19.61	19.65	-2.4	2,896	-0.08%
2019/04/24	0	0.00	1	20.50	20.40	-1	2,830	-0.04%
2019/04/17	0	0.00	9	20.75	20.70	-9	2,808	-0.32%
2019/04/16	3	20.93	2	20.85	20.75	1	2,825	0.04%
2019/04/11	2	20.90	0	0.00	20.75	2	2,887	0.07%
2019/04/10	11	20.73	0	0.00	20.70	11	2,880	0.38%
2019/04/09	0	0.00	5	20.80	20.85	-5	2,846	-0.18%
2019/04/08	0	0.00	6	20.43	20.45	-6	2,812	-0.21%
2019/04/02	3	20.60	1	20.30	20.50	2	2,759	0.07%
2019/04/01	3	21.45	3	21.20	20.75	0	2,712	0.00%
2019/03/29	9	20.83	3	21.05	21.20	6	2,659	0.23%
2019/03/28	10	20.20	0	0.00	20.10	10	2,573	0.39%
2019/03/27	3	21.10	0	0.00	21.15	3	2,446	0.12%
2019/03/26	1	22.70	0	0.00	22.50	1	2,317	0.04%
2019/03/25	6	22.60	0	0.00	22.80	6	2,284	0.26%
2019/03/22	0	0.00	1	22.80	22.80	-1	2,255	-0.04%
2019/03/21	1	23.45	0	0.00	23.40	1	2,207	0.05%
2019/03/20	0	0.00	1	23.30	23.45	-1	2,170	-0.05%
2019/03/19	23	23.92	24	23.80	23.45	-1	2,111	-0.05%
2019/03/18	1	22.85	0	0.00	22.70	1	1,795	0.06%
2019/03/15	0	0.00	5	22.00	22.15	-5	1,686	-0.30%
2019/03/12	5	22.31	9	22.02	21.90	-4	1,521	-0.26%
2019/03/11	0	0.00	2	21.00	21.30	-2	1,334	-0.15%
2019/03/08	2	20.60	0	0.00	21.15	2	1,284	0.16%
2019/03/07	9	21.77	9	20.98	20.80	0	1,461	0.00%
2019/03/06	4	21.28	7	21.20	21.20	-3	1,310	-0.23%
2019/03/05	1	19.75	3	19.90	19.90	-2	1,025	-0.20%
2019/02/22	1	18.95	0	0.00	18.95	1	948	0.11%
2019/02/21	1	19.10	0	0.00	19.10	1	944	0.11%
2019/02/19	7	18.91	0	0.00	19.00	7	933	0.75%
2019/02/12	1	18.85	0	0.00	18.90	1	910	0.11%
2019/02/11	0	0.00	1	18.85	18.90	-1	901	-0.11%
2019/01/29	3	18.65	0	0.00	18.75	3	879	0.34%
2019/01/22	10	18.40	0	0.00	18.25	10	841	1.19%
2019/01/15	0	0.00	26	18.68	18.65	-26	812	-3.20%
2019/01/07	1	19.00	0	0.00	19.00	1	720	0.14%
2019/01/04	4	18.20	0	0.00	17.75	4	663	0.60%
2019/01/03	6	17.73	2	17.73	17.75	4	628	0.64%
2018/12/25	5	16.43	0	0.00	16.50	5	631	0.79%
2018/12/21	10	16.30	0	0.00	16.45	10	635	1.57%
2018/12/19	2	16.40	0	0.00	16.45	2	625	0.32%
2018/12/17	20	16.68	0	0.00	16.55	20	626	3.19%
2018/12/03	0	0.00	49	16.25	16.40	-49	598	-8.18%
2018/11/27	2	16.20	0	0.00	16.35	2	343	0.58%
2018/11/22	0	0.00	10	16.30	16.45	-10	317	-3.15%
2018/11/20	0	0.00	2	16.70	16.70	-2	298	-0.67%
2018/11/16	10	16.75	9	16.75	16.75	1	306	0.33%
2018/11/14	1	16.65	0	0.00	16.80	1	325	0.31%
2018/09/20	1	17.40	0	0.00	17.35	1	448	0.22%
2018/08/07	2	17.40	0	0.00	17.35	2	754	0.26%
2018/07/30	0	0.00	1	17.20	17.30	-1	762	-0.13%
2018/07/20	3	17.40	0	0.00	17.30	3	758	0.40%
2018/07/13	0	0.00	0.3	17.90	17.90	-0.3	762	-0.04%
2018/07/06	0	0.00	34	18.56	18.60	-34	771	-4.41%
2018/07/02	0	0.00	13	18.90	19.00	-13	747	-1.74%
2018/06/08	0	0.00	2	19.10	19.10	-2	764	-0.26%
2018/06/06	0	0.00	65	19.01	19.05	-65	725	-8.96%
2018/06/05	0	0.00	0.2	19.10	19.10	-0.2	722	-0.02%
2018/05/31	0	0.00	3	19.10	19.15	-3	682	-0.44%
2018/05/24	0	0.00	1	19.20	19.10	-1	633	-0.16%
2018/05/22	45	19.12	0	0.00	19.05	45	633	7.10%
2018/05/21	20	19.15	0	0.00	19.15	20	642	3.11%
2018/05/18	1	19.10	0	0.00	19.10	1	644	0.16%
2018/05/17	0	0.00	5	19.15	19.15	-5	649	-0.77%
2018/05/16	0	0.00	5	19.25	19.25	-5	658	-0.76%
2018/05/09	10	19.40	0	0.00	19.35	10	685	1.46%
2018/05/08	1	19.35	0	0.00	19.40	1	694	0.14%
2018/05/03	0.1	19.10	0	0.00	19.10	0.1	724	0.01%
2018/04/27	15	19.10	0	0.00	19.20	15	755	1.99%
2018/04/25	0	0.00	5	19.10	19.15	-5	758	-0.66%
2018/04/24	0	0.00	5	19.55	19.25	-5	761	-0.66%
2018/04/17	1	19.70	0	0.00	19.65	1	804	0.12%
2018/03/31	10	20.65	2	20.85	20.75	8	876	0.91%
2018/03/30	6	20.80	2	21.25	20.80	4	874	0.46%
2018/03/20	49	20.20	0	0.00	20.15	49	1,017	4.82%
2018/03/05	1	19.90	0	0.00	19.80	1	1,164	0.09%
2018/02/23	1	20.20	0	0.00	20.10	1	1,172	0.09%
2018/02/21	0	0.00	1	20.00	20.10	-1	1,180	-0.08%
2018/02/09	1	19.55	0	0.00	19.85	1	1,178	0.08%
2018/01/30	0	0.00	2	20.20	20.25	-2	1,165	-0.17%
2018/01/23	0	0.00	3	20.45	20.45	-3	1,182	-0.25%
2018/01/18	1	20.65	0	0.00	20.55	1	1,168	0.09%
2018/01/15	0	0.00	1	20.45	20.50	-1	1,154	-0.09%