榮剛 (5009)-福勝券商分點個股進出

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
45.40
漲跌
▼1.00
漲幅
-2.16%
成交量
3,507張
產業
上櫃鋼鐵類股
526人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮剛 (5009)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/12/17	3	45.80	5	45.50	45.40	-2	2,535	-0.08%
2024/12/11	0	0.00	1	47.60	47.80	-1	2,458	-0.04%
2024/12/06	1	47.75	0	0.00	47.90	1	2,467	0.04%
2024/12/02	0	0.00	1	47.20	47.20	-1	2,505	-0.04%
2024/11/28	9	47.34	0	0.00	47.35	9	2,552	0.35%
2024/11/27	5	48.16	1	47.70	47.95	4	2,544	0.16%
2024/11/26	1	48.75	0	0.00	48.95	1	2,527	0.04%
2024/11/22	0	0.00	2	49.03	48.90	-2	2,523	-0.08%
2024/11/21	5	48.55	2	48.55	48.55	3	2,519	0.12%
2024/11/20	1	48.10	8	48.42	48.40	-7	2,510	-0.28%
2024/11/19	2	47.75	1	47.90	48.10	1	2,514	0.04%
2024/11/14	4	48.53	0	0.00	48.25	4	2,485	0.16%
2024/11/13	1	49.30	7	49.30	49.50	-6	2,435	-0.25%
2024/11/12	15	49.61	11.8	49.65	49.75	3.2	2,401	0.13%
2024/11/11	0	0.00	4	48.83	49.45	-4	2,254	-0.18%
2024/11/04	3	47.00	0	0.00	46.80	3	2,140	0.14%
2024/10/30	0	0.00	4	46.10	45.85	-4	2,283	-0.18%
2024/10/23	7	46.30	0	0.00	46.40	7	2,518	0.28%
2024/10/17	0	0.00	3	45.80	45.75	-3	2,776	-0.11%
2024/10/14	0.4	45.60	0	0.00	45.60	0.4	2,807	0.01%
2024/10/09	0	0.00	1	47.20	46.85	-1	2,911	-0.03%
2024/09/30	2	48.20	4	48.14	48.30	-2	2,992	-0.07%
2024/09/27	1	47.95	0	0.00	48.05	1	3,116	0.03%
2024/09/26	2	47.70	0	0.00	47.30	2	3,134	0.06%
2024/09/25	1	47.90	0	0.00	47.95	1	3,362	0.03%
2024/09/23	3	46.90	0	0.00	46.80	3	3,545	0.08%
2024/09/18	2	46.60	0	0.00	46.60	2	3,957	0.05%
2024/09/12	2	45.20	0	0.00	45.40	2	4,218	0.05%
2024/09/05	2	46.75	0	0.00	45.60	2	4,399	0.05%
2024/08/30	2	48.00	2	48.00	47.85	0	4,656	0.00%
2024/08/28	0.2	47.90	0	0.00	48.30	0.2	4,732	0.00%
2024/08/27	0	0.00	6	47.70	48.10	-6	4,810	-0.12%
2024/08/26	0	0.00	3	47.90	48.05	-3	4,866	-0.06%
2024/08/21	0.1	47.95	1	47.80	47.85	-0.9	5,055	-0.02%
2024/08/14	3	46.60	0	0.00	46.60	3	5,919	0.05%
2024/08/13	1	46.05	0	0.00	46.15	1	6,053	0.02%
2024/08/12	2	46.00	0	0.00	46.00	2	6,185	0.03%
2024/08/09	0	0.00	3	45.80	45.85	-3	6,346	-0.05%
2024/08/07	4	44.86	1	45.10	46.05	3	6,782	0.04%
2024/08/05	1	43.35	4	44.71	45.50	-3	7,080	-0.04%
2024/08/02	1	48.00	0	0.00	47.55	1	7,027	0.01%
2024/08/01	0.1	47.50	2	47.70	49.50	-1.9	7,251	-0.03%
2024/07/30	2	46.60	0	0.00	47.90	2	7,736	0.03%
2024/07/29	0	0.00	1	47.80	45.80	-1	8,620	-0.01%
2024/07/26	5	47.77	0	0.00	48.10	5	9,013	0.06%
2024/07/23	1	47.90	0	0.00	48.00	1	9,234	0.01%
2024/07/18	0	0.00	1	49.45	49.75	-1	9,543	-0.01%
2024/07/16	0	0.00	10	48.40	48.40	-10	9,902	-0.10%
2024/07/15	12	47.50	1	47.40	47.40	11	10,304	0.11%
2024/07/12	25	47.55	0	0.00	47.65	25	10,601	0.24%
2024/07/11	3	47.77	1	47.40	47.60	2	10,952	0.02%
2024/07/09	12	47.92	3	48.50	48.30	9	11,739	0.08%
2024/07/08	20	48.55	0	0.00	48.40	20	11,853	0.17%
2024/07/05	1	49.05	1	49.10	49.15	0	12,058	0.00%
2024/07/03	0	0.00	1	49.95	49.65	-1	12,532	-0.01%
2024/07/02	4	47.43	1	48.05	48.05	3	12,457	0.02%
2024/07/01	2	47.53	1	47.70	47.85	1	12,447	0.01%
2024/06/27	3	48.85	2	49.65	48.70	1	12,168	0.01%
2024/06/26	12	49.27	0	0.00	49.25	12	12,068	0.10%
2024/06/25	10	52.30	0	0.00	52.40	10	11,963	0.08%
2024/06/24	1	53.10	1	53.60	52.90	0	11,932	0.00%
2024/06/21	1	53.10	0	0.00	53.60	1	11,963	0.01%
2024/06/20	0	0.00	21	53.66	53.70	-21	12,035	-0.17%
2024/06/18	1	52.60	2	52.45	52.60	-1	11,895	-0.01%
2024/06/17	2	51.20	5	51.30	51.20	-3	11,826	-0.03%
2024/06/11	0	0.00	3	51.47	51.40	-3	11,908	-0.03%
2024/06/06	3	50.97	1	51.00	50.80	2	11,907	0.02%
2024/06/05	3	52.37	0	0.00	52.00	3	11,765	0.03%
2024/06/04	0	0.00	10	52.90	52.80	-10	11,769	-0.08%
2024/06/03	20	52.40	2	52.45	52.40	18	11,799	0.15%
2024/05/31	10	52.50	6	52.78	52.60	4	11,800	0.03%
2024/05/30	10	53.10	0	0.00	52.80	10	11,803	0.08%
2024/05/29	0	0.00	2	53.40	53.40	-2	11,817	-0.02%
2024/05/28	10	53.70	11	53.91	53.80	-1	11,983	-0.01%
2024/05/27	0	0.00	11	53.18	53.20	-11	11,902	-0.09%
2024/05/23	1	52.70	11	52.65	52.10	-10	11,861	-0.08%
2024/05/22	22	52.45	1	52.30	52.10	21	11,803	0.18%
2024/05/21	2	53.00	2	53.00	52.80	0	11,635	0.00%
2024/05/20	29	52.97	10	53.30	52.90	19	11,533	0.16%
2024/05/16	1	55.30	2	55.20	54.90	-1	11,014	-0.01%
2024/05/15	8	55.41	2	55.30	55.20	6	10,959	0.05%
2024/05/14	3	55.57	1	56.00	55.80	2	10,834	0.02%
2024/05/13	1	55.80	2	55.40	55.20	-1	10,659	-0.01%
2024/05/10	1	55.20	1	55.60	56.00	0	10,556	0.00%
2024/05/08	1	55.00	1	54.70	54.70	0	10,252	0.00%
2024/05/07	2	56.10	0	0.00	54.50	2	10,194	0.02%
2024/05/06	3	56.53	2	57.00	56.10	1	9,960	0.01%
2024/05/03	4	57.08	4	57.23	57.00	0	9,729	0.00%
2024/05/02	9	57.08	31.2	57.87	57.60	-22.2	9,394	-0.24%
2024/04/30	0	0.00	5	55.34	54.20	-5	8,518	-0.06%
2024/04/29	1	54.20	84	54.19	54.80	-83	8,034	-1.03%
2024/04/26	70	52.90	0	0.00	52.80	70	7,806	0.90%
2024/04/25	5	52.70	10	52.30	52.60	-5	7,679	-0.07%
2024/04/24	8	52.81	1	52.60	53.00	7	7,613	0.09%
2024/04/23	20	53.31	5	53.28	52.80	15	7,547	0.20%
2024/04/22	20	53.91	20	54.75	54.20	0	7,350	0.00%
2024/04/19	12	54.27	14.6	54.27	54.90	-2.6	7,016	-0.04%
2024/04/18	4	54.35	2	54.40	54.70	2	6,616	0.03%
2024/04/17	2	53.65	13	52.99	53.50	-11	6,379	-0.17%
2024/04/16	17	52.15	21	52.77	51.90	-4	6,043	-0.07%
2024/04/15	37	53.29	22	54.58	53.30	15	5,658	0.27%
2024/04/12	9	52.72	9	52.41	52.50	0	5,187	0.00%
2024/04/11	11	52.46	32.1	52.65	52.60	-21.1	5,092	-0.42%
2024/04/10	3.3	52.25	8	52.35	52.50	-4.8	4,927	-0.10%
2024/04/09	2	50.40	11	50.40	50.40	-9	4,584	-0.20%
2024/04/08	0	0.00	1	49.25	49.40	-1	4,469	-0.02%
2024/04/03	1	49.30	5	49.24	49.40	-4	4,460	-0.09%
2024/03/28	4	49.85	0	0.00	49.65	4	4,887	0.08%
2024/03/27	0	0.00	1	49.75	49.65	-1	5,331	-0.02%
2024/03/26	1	49.05	0	0.00	49.05	1	5,334	0.02%
2024/03/25	10	49.85	0	0.00	49.80	10	5,373	0.19%
2024/03/22	1	48.75	10	49.00	49.00	-9	5,440	-0.17%
2024/03/21	0	0.00	7	48.86	49.00	-7	5,739	-0.12%
2024/03/20	0	0.00	1	49.25	48.90	-1	5,835	-0.02%
2024/03/19	5	49.15	3.5	49.06	48.85	1.5	5,894	0.03%
2024/03/18	0	0.00	2	48.10	48.40	-2	5,952	-0.03%
2024/03/14	0	0.00	1	48.10	47.75	-1	6,016	-0.02%
2024/03/13	4	47.90	0	0.00	47.70	4	6,105	0.07%
2024/03/08	0	0.00	1	48.50	47.70	-1	6,321	-0.02%
2024/03/07	19	48.66	1	48.85	48.35	18	6,424	0.28%
2024/03/05	10	48.70	0	0.00	48.70	10	6,483	0.15%
2024/03/04	5	48.20	0	0.00	48.30	5	6,432	0.08%
2024/03/01	31	47.95	1	48.30	48.30	30	6,473	0.46%
2024/02/29	2	46.70	1	46.70	47.00	1	6,393	0.02%
2024/02/27	0	0.00	7	46.60	46.50	-7	6,533	-0.11%
2024/02/23	1	46.70	9	46.79	46.70	-8	6,819	-0.12%
2024/02/22	5	47.24	1	47.20	47.15	4	6,850	0.06%
2024/02/21	0.2	47.30	0	0.00	47.15	0.2	6,902	0.00%
2024/02/20	5	47.00	0	0.00	47.00	5	7,005	0.07%
2024/02/19	1	48.00	10.9	47.70	47.85	-9.9	6,981	-0.14%
2024/02/16	0	0.00	3	47.70	47.65	-3	7,059	-0.04%
2024/02/15	1	46.25	3	46.15	46.30	-2	7,018	-0.03%
2024/02/05	0	0.00	1	45.50	45.75	-1	6,987	-0.01%
2024/02/02	1	46.30	0	0.00	46.20	1	6,915	0.01%
2024/02/01	1	47.00	0	0.00	47.05	1	6,860	0.01%
2024/01/30	0	0.00	0.1	48.50	47.80	-0.1	6,838	0.00%
2024/01/25	0	0.00	1.2	47.06	46.85	-1.2	6,822	-0.02%
2024/01/24	3	47.40	3	47.43	47.10	0	6,879	0.00%
2024/01/22	1	46.00	4	46.01	46.00	-3	6,968	-0.04%
2024/01/19	1	45.90	0	0.00	46.00	1	6,994	0.01%
2024/01/18	0	0.00	1	46.30	46.05	-1	7,018	-0.01%
2024/01/17	1	46.00	0	0.00	45.90	1	7,040	0.01%
2024/01/15	2	47.80	0	0.00	47.70	2	7,182	0.03%
2024/01/12	0	0.00	3	47.25	47.10	-3	7,199	-0.04%
2024/01/11	0	0.00	2	47.00	47.20	-2	7,228	-0.03%
2024/01/05	1	48.75	0	0.00	48.85	1	7,444	0.01%
2024/01/04	0	0.00	10	47.90	47.80	-10	7,477	-0.13%
2024/01/03	0	0.00	1	48.80	48.65	-1	7,427	-0.01%
2023/12/29	1	49.30	2	48.55	48.85	-1	7,502	-0.01%
2023/12/28	3	48.80	2	48.75	48.75	1	7,474	0.01%
2023/12/25	5	49.84	8.2	50.00	49.00	-3.2	7,233	-0.04%
2023/12/22	13	51.08	24.3	50.66	49.45	-11.3	7,151	-0.16%
2023/12/20	4.3	51.25	2	51.50	51.70	2.3	6,695	0.03%
2023/12/19	15	50.50	1	50.50	50.90	14	6,648	0.21%
2023/12/18	4	51.55	25	51.52	51.60	-21	6,687	-0.31%
2023/12/15	3	51.17	3	51.00	51.50	0	6,560	0.00%
2023/12/13	1	50.40	2	49.75	49.40	-1	6,241	-0.02%
2023/12/12	3	49.87	24	49.92	49.70	-21	6,243	-0.34%
2023/12/11	6	49.13	0	0.00	49.00	6	6,203	0.10%
2023/12/08	15	49.10	3	48.95	49.25	12	6,294	0.19%
2023/12/07	4	49.81	1.7	49.49	49.35	2.3	6,330	0.04%
2023/12/06	6	49.97	5	50.20	50.10	1	6,363	0.02%
2023/12/04	7	49.69	0.1	49.85	49.45	6.9	6,360	0.11%
2023/12/01	7	49.15	1	49.40	49.35	6	6,314	0.10%
2023/11/30	8	48.24	4	48.53	48.70	4	6,270	0.06%
2023/11/28	0	0.00	0.1	47.70	47.50	-0.1	6,644	0.00%
2023/11/27	1	47.00	0	0.00	46.90	1	6,811	0.01%
2023/11/24	2	47.95	1	48.50	47.85	1	7,115	0.01%
2023/11/22	3	47.68	4	47.60	47.75	-1	7,231	-0.01%
2023/11/20	5	46.10	0	0.00	46.25	5	7,149	0.07%
2023/11/17	2	46.60	3	46.70	46.40	-1	7,247	-0.01%
2023/11/16	0	0.00	5	46.31	46.50	-5	7,257	-0.07%
2023/11/15	0	0.00	3	45.65	45.65	-3	7,212	-0.04%
2023/11/14	1	46.00	0	0.00	45.30	1	7,278	0.01%
2023/11/08	1	45.75	0	0.00	45.65	1	7,656	0.01%
2023/11/06	0	0.00	5	45.85	45.90	-5	7,925	-0.06%
2023/11/03	0	0.00	2	45.50	45.55	-2	8,105	-0.02%
2023/11/01	5	44.40	0	0.00	44.50	5	8,836	0.06%
2023/10/31	0	0.00	1	44.75	44.60	-1	8,873	-0.01%
2023/10/30	0	0.00	5	45.32	45.50	-5	8,980	-0.06%
2023/10/27	10	45.21	2	45.03	44.90	8	9,032	0.09%
2023/10/26	1	45.70	9	45.65	45.25	-8	9,034	-0.09%
2023/10/25	0	0.00	2	45.28	45.20	-2	9,160	-0.02%
2023/10/24	5	44.00	0	0.00	44.65	5	9,235	0.05%
2023/10/23	3	45.65	10	45.43	44.50	-7	9,284	-0.08%
2023/10/20	5	43.29	1	44.00	44.00	4	9,375	0.04%
2023/10/18	6	44.08	0	0.00	44.00	6	9,631	0.06%
2023/10/16	4	46.45	1	46.40	45.60	3	9,989	0.03%
2023/10/13	2	45.60	1	45.60	45.30	1	10,021	0.01%
2023/10/12	2	44.93	7	45.53	45.75	-5	10,295	-0.05%
2023/10/11	0	0.00	5	45.19	45.05	-5	10,432	-0.05%
2023/10/06	3	44.05	0	0.00	44.45	3	10,534	0.03%
2023/10/05	13	44.08	0	0.00	44.00	13	10,699	0.12%
2023/10/04	3	44.23	0	0.00	43.90	3	10,774	0.03%
2023/10/03	1	45.50	0	0.00	45.15	1	10,741	0.01%
2023/10/02	0	0.00	12	45.76	45.60	-12	10,889	-0.11%
2023/09/28	1	45.35	1	45.80	45.45	0	11,290	0.00%
2023/09/27	1	45.15	2	45.08	45.20	-1	11,545	-0.01%
2023/09/26	2	45.35	2	45.25	45.10	0	11,886	0.00%
2023/09/25	0	0.00	2	46.60	46.50	-2	12,041	-0.02%
2023/09/22	1	45.20	3	45.10	45.40	-2	12,061	-0.02%
2023/09/21	4	45.60	0	0.00	45.25	4	12,203	0.03%
2023/09/20	6	46.41	0	0.00	46.20	6	12,217	0.05%
2023/09/19	0	0.00	5	47.05	46.65	-5	12,364	-0.04%
2023/09/18	5	46.51	6	46.78	46.30	-1	12,443	-0.01%
2023/09/15	3	46.13	9	46.22	46.40	-6	12,511	-0.05%
2023/09/14	0	0.00	5	46.00	45.50	-5	12,729	-0.04%
2023/09/13	6.1	45.55	0	0.00	45.15	6.1	13,041	0.05%
2023/09/12	3.2	46.39	5	46.60	46.30	-1.8	13,042	-0.01%
2023/09/11	4	47.00	7	47.60	46.65	-3	13,107	-0.02%
2023/09/08	5	46.84	0	0.00	46.65	5	13,065	0.04%
2023/09/07	0	0.00	2	47.45	47.25	-2	13,134	-0.02%
2023/09/06	2	47.13	3	47.07	47.05	-1	13,348	-0.01%
2023/09/05	8	46.76	2	47.00	46.85	6	13,387	0.04%
2023/09/04	10	47.46	10	47.34	47.20	0	13,466	0.00%
2023/09/01	3	45.87	5	45.73	45.75	-2	13,262	-0.02%
2023/08/31	6	44.78	2	44.88	45.15	4	13,483	0.03%
2023/08/30	22	45.29	0	0.00	44.85	22	13,993	0.16%
2023/08/29	19	46.08	5	46.32	46.70	14	13,793	0.10%
2023/08/28	2	45.70	5	46.42	45.85	-3	13,839	-0.02%
2023/08/25	6	45.20	0	0.00	45.20	6	13,768	0.04%
2023/08/23	4.2	45.95	2	46.10	45.55	2.2	13,730	0.02%
2023/08/22	2	45.40	0	0.00	44.95	2	13,665	0.01%
2023/08/18	1	45.75	0	0.00	45.40	1	14,167	0.01%
2023/08/17	1	45.85	4	46.30	46.10	-3	14,655	-0.02%
2023/08/16	0.1	45.30	1	45.35	45.30	-0.9	14,857	-0.01%
2023/08/15	3	45.47	0	0.00	45.55	3	15,681	0.02%
2023/08/14	3	45.73	1	45.15	45.10	2	15,771	0.01%
2023/08/11	0.3	47.50	11	46.59	46.55	-10.8	15,792	-0.07%
2023/08/10	10	47.68	0	0.00	47.45	10	15,783	0.06%
2023/08/09	5	48.30	0	0.00	48.25	5	15,800	0.03%
2023/08/08	6	49.38	3	48.50	48.90	3	15,765	0.02%
2023/08/07	25	49.04	8	48.84	49.30	17	15,810	0.11%
2023/08/02	0	0.00	1	52.70	52.60	-1	15,832	-0.01%
2023/08/01	1	53.00	0	0.00	53.10	1	15,856	0.01%
2023/07/31	5	53.52	1	53.50	53.40	4	16,153	0.02%
2023/07/28	3	54.53	2	54.90	54.00	1	16,431	0.01%
2023/07/25	1	55.70	7	55.59	55.70	-6	17,576	-0.03%
2023/07/24	0	0.00	1	53.40	54.50	-1	17,776	-0.01%
2023/07/21	1	52.20	8	52.80	52.50	-7	17,815	-0.04%
2023/07/20	8	53.70	1.1	53.45	53.80	6.9	18,031	0.04%
2023/07/19	3	52.13	0	0.00	51.70	3	18,061	0.02%
2023/07/18	1	53.00	6	53.20	53.70	-5	18,306	-0.03%
2023/07/17	4	53.10	2	53.20	53.50	2	18,480	0.01%
2023/07/14	1	53.80	4	53.70	53.60	-3	18,427	-0.02%
2023/07/13	8	55.74	0	0.00	54.60	8	18,860	0.04%
2023/07/12	5	55.70	0	0.00	55.60	5	19,325	0.03%
2023/07/10	0	0.00	1	57.60	56.90	-1	20,468	0.00%
2023/07/07	5	56.50	0	0.00	56.10	5	21,173	0.02%
2023/07/06	8	57.54	2.4	59.36	57.30	5.6	21,351	0.03%
2023/07/05	0	0.00	6	60.70	60.50	-6	21,242	-0.03%
2023/07/04	1	59.80	7	58.84	60.00	-6	21,045	-0.03%
2023/07/03	2	58.70	4	59.10	59.40	-2	20,793	-0.01%
2023/06/29	1	57.20	2.2	57.55	57.10	-1.2	20,543	-0.01%
2023/06/28	0	0.00	1	57.00	56.60	-1	20,443	0.00%
2023/06/27	60	56.32	18	56.49	56.20	42	20,598	0.20%
2023/06/26	52	58.20	0	0.00	58.10	52	20,646	0.25%
2023/06/21	18	58.38	1	58.50	58.40	17	20,678	0.08%
2023/06/20	67	58.73	6	59.13	58.20	61	20,649	0.30%
2023/06/19	12	60.16	40	60.48	60.60	-28	20,563	-0.14%
2023/06/16	5	58.68	7	58.81	58.00	-2	20,613	-0.01%
2023/06/15	1	56.90	7	57.16	58.60	-6	20,585	-0.03%
2023/06/14	2	56.95	6	56.90	56.60	-4	20,658	-0.02%
2023/06/13	1	56.90	0	0.00	57.30	1	20,952	0.00%
2023/06/12	1	57.10	0.3	56.80	56.60	0.7	21,046	0.00%
2023/06/09	20	59.00	1	59.00	58.70	19	20,987	0.09%
2023/06/08	11	59.47	0	0.00	59.20	11	21,301	0.05%
2023/06/07	20.3	58.64	1.1	59.30	59.30	19.2	21,446	0.09%
2023/06/06	8	60.31	0	0.00	59.30	8	21,829	0.04%
2023/06/05	15	60.04	31	60.12	58.90	-16	22,475	-0.07%
2023/06/02	3	57.37	6	57.28	56.60	-3	22,505	-0.01%
2023/06/01	2	56.80	39	57.04	57.20	-37	22,401	-0.17%
2023/05/31	1	54.40	1	55.70	55.70	0	22,283	0.00%
2023/05/29	1	54.50	3	55.10	54.90	-2	22,522	-0.01%
2023/05/26	2	54.40	1.2	54.22	54.10	0.8	22,987	0.00%
2023/05/25	17	54.32	6	54.45	54.20	11	23,153	0.05%
2023/05/24	23	55.63	2	56.00	55.00	21	23,148	0.09%
2023/05/23	5	55.00	58	55.77	55.70	-53	22,937	-0.23%
2023/05/22	5.2	52.46	6	52.42	52.60	-0.8	22,589	0.00%
2023/05/19	45	52.69	1	53.20	51.70	44	22,525	0.20%
2023/05/18	1	56.20	2	56.45	56.90	-1	21,742	0.00%
2023/05/17	0	0.00	13	56.28	56.10	-13	21,600	-0.06%
2023/05/16	1	54.00	0	0.00	55.20	1	21,489	0.00%
2023/05/15	0.2	54.50	10	54.30	54.20	-9.8	21,524	-0.05%
2023/05/12	4	55.50	0	0.00	55.50	4	21,639	0.02%
2023/05/11	1.1	54.90	1	55.20	54.90	0.1	21,505	0.00%
2023/05/10	0	0.00	1	57.90	57.10	-1	21,283	0.00%
2023/05/09	7.5	56.43	1	56.40	56.40	6.5	21,155	0.03%
2023/05/08	2	58.00	4	58.33	58.10	-2	20,936	-0.01%
2023/05/05	28	58.51	10	59.24	58.00	18	21,002	0.09%
2023/05/04	81	59.06	110	59.91	60.10	-29	20,885	-0.14%	大賣/
2023/05/03	24	58.96	7	59.17	58.50	17	20,956	0.08%
2023/05/02	18	58.45	4.2	58.76	57.70	13.8	20,644	0.07%
2023/04/28	15.2	58.00	161.3	58.03	58.80	-146.1	20,417	-0.72%	大賣/鉅額交易
2023/04/27	155	56.62	0	0.00	56.80	155	19,842	0.78%	大買/鉅額交易
2023/04/25	8	54.48	1	53.80	54.30	7	19,361	0.04%
2023/04/24	2	54.20	3	55.23	56.00	-1	19,146	-0.01%
2023/04/21	25	57.40	35	55.96	54.30	-10	19,157	-0.05%
2023/04/20	4.1	57.48	80	58.00	57.60	-75.9	18,682	-0.41%
2023/04/19	7	60.00	21	59.99	59.60	-14	18,409	-0.08%
2023/04/18	7	60.33	3	61.00	60.00	4	18,251	0.02%
2023/04/17	21.1	61.34	13	61.56	62.80	8.1	17,846	0.05%
2023/04/14	4	59.35	9	59.40	58.80	-5	17,383	-0.03%
2023/04/13	6	61.17	23	61.37	60.20	-17	17,106	-0.10%
2023/04/12	15	59.17	6	58.90	60.10	9	16,326	0.06%
2023/04/11	4	54.90	20	54.71	55.00	-16	15,667	-0.10%
2023/04/10	15	54.41	30	53.34	53.90	-15	15,476	-0.10%
2023/03/31	8	51.25	0	0.00	51.40	8	15,361	0.05%
2023/03/30	0	0.00	2	52.10	51.90	-2	15,700	-0.01%
2023/03/28	7	51.47	5	51.60	51.50	2	16,247	0.01%
2023/03/27	2	51.80	6	52.07	52.10	-4	16,054	-0.02%
2023/03/24	5	50.58	13	50.65	50.60	-8	15,998	-0.05%
2023/03/23	14	51.61	3	52.00	51.50	11	16,171	0.07%
2023/03/22	26	51.74	3	52.77	51.80	23	16,609	0.14%
2023/03/21	11	52.71	13	53.18	52.60	-2	17,190	-0.01%
2023/03/20	5	50.30	1	50.70	50.00	4	17,266	0.02%
2023/03/17	2	50.00	0	0.00	50.30	2	17,307	0.01%
2023/03/16	3	49.30	4	49.46	48.65	-1	17,127	-0.01%
2023/03/15	3	50.23	3	50.27	50.90	0	16,866	0.00%
2023/03/14	2	49.80	5	49.71	49.55	-3	16,699	-0.02%
2023/03/13	4	50.00	4	50.01	50.00	0	16,595	0.00%
2023/03/10	13	49.38	2	49.20	50.00	11	16,262	0.07%
2023/03/09	4	48.86	5	48.49	49.20	-1	16,160	-0.01%
2023/03/08	13	48.52	10.6	49.31	49.00	2.4	15,791	0.02%
2023/03/07	12	45.24	23	46.39	48.10	-11	15,134	-0.07%
2023/03/06	3	43.53	1.3	43.79	43.75	1.7	14,515	0.01%
2023/03/03	3	43.30	1	44.10	43.25	2	14,651	0.01%
2023/03/02	4	43.60	0	0.00	43.70	4	14,911	0.03%
2023/03/01	51	43.72	11	43.36	43.55	40	15,377	0.26%
2023/02/24	18	45.05	1	44.90	45.05	17	15,369	0.11%
2023/02/23	0	0.00	18	43.83	44.20	-18	14,942	-0.12%
2023/02/22	0	0.00	24	42.47	42.50	-24	14,839	-0.16%
2023/02/21	31	41.78	9	41.78	41.90	22	15,002	0.15%
2023/02/20	0	0.00	1	41.80	42.00	-1	15,126	-0.01%
2023/02/17	4	41.00	57	41.19	41.25	-53	15,085	-0.35%
2023/02/16	2	40.35	13	40.56	40.40	-11	14,928	-0.07%
2023/02/15	10	39.83	50	39.75	39.90	-40	15,145	-0.26%
2023/02/14	0	0.00	1	39.45	39.55	-1	15,145	-0.01%
2023/02/13	13	39.27	4	39.03	39.00	9	15,203	0.06%
2023/02/10	61	40.21	22	40.02	39.70	39	15,261	0.26%
2023/02/09	1	39.75	17	39.61	39.75	-16	15,195	-0.11%
2023/02/08	5	39.70	3	39.25	39.40	2	15,238	0.01%
2023/02/07	1	39.00	2	39.55	39.80	-1	15,196	-0.01%
2023/02/06	4	39.09	3	38.93	38.95	1	15,198	0.01%
2023/02/03	13	40.28	13	39.60	39.45	0	15,146	0.00%
2023/02/02	12	40.43	22	40.28	40.30	-10	14,990	-0.07%
2023/02/01	12	39.98	11	40.23	40.00	1	15,057	0.01%
2023/01/31	0	0.00	5	37.91	37.85	-5	14,970	-0.03%
2023/01/30	10	37.65	23	37.65	37.65	-13	15,052	-0.09%
2023/01/16	0	0.00	1	36.85	36.35	-1	15,055	-0.01%
2023/01/13	1	36.80	5	37.10	36.80	-4	15,021	-0.03%
2023/01/12	1	36.95	0	0.00	36.70	1	15,112	0.01%
2023/01/11	0	0.00	26	36.61	36.85	-26	15,160	-0.17%
2023/01/10	19	35.39	0	0.00	35.45	19	14,994	0.13%
2023/01/09	13	35.11	0	0.00	35.10	13	15,067	0.09%
2023/01/06	5	35.20	0	0.00	35.20	5	15,182	0.03%
2023/01/05	22	35.91	1	36.05	35.05	21	15,367	0.14%
2023/01/04	1	36.25	1	36.35	36.40	0	15,563	0.00%
2023/01/03	16	36.29	1	36.80	36.40	15	15,843	0.09%
2022/12/30	13	37.11	30	37.03	37.15	-17	16,066	-0.11%
2022/12/29	10	36.25	0	0.00	36.25	10	16,319	0.06%
2022/12/28	0	0.00	2	37.50	36.45	-2	16,375	-0.01%
2022/12/27	1	37.40	1	37.00	36.75	0	16,472	0.00%
2022/12/26	3	36.98	0	0.00	37.00	3	16,532	0.02%
2022/12/23	6	37.88	1	37.85	37.50	5	16,641	0.03%
2022/12/22	32	37.22	16	37.55	37.75	16	16,716	0.10%
2022/12/21	17	36.59	53	36.73	37.00	-36	16,567	-0.22%
2022/12/20	12	35.32	11	36.24	34.85	1	16,376	0.01%
2022/12/19	22	35.43	1	35.30	35.35	21	16,566	0.13%
2022/12/16	13	36.17	0	0.00	36.40	13	16,796	0.08%
2022/12/15	4	36.83	3	36.68	36.60	1	16,699	0.01%
2022/12/14	30	36.56	7.5	37.00	37.00	22.5	16,358	0.14%
2022/12/13	29.5	35.72	90	35.94	36.75	-60.5	15,840	-0.38%
2022/12/12	2	34.10	35	34.22	35.05	-33	15,076	-0.22%
2022/12/09	12	33.48	36	33.62	33.70	-24	14,541	-0.17%
2022/12/08	10	32.20	0	0.00	33.00	10	14,449	0.07%
2022/12/07	5	32.55	0	0.00	32.25	5	14,417	0.03%
2022/12/06	5	32.75	2	32.85	32.55	3	14,313	0.02%
2022/12/05	1	33.85	0	0.00	33.30	1	14,299	0.01%
2022/12/02	5	33.45	2	33.40	33.40	3	14,205	0.02%
2022/12/01	15	33.45	16	33.64	33.65	-1	14,143	-0.01%
2022/11/30	38	32.96	3	33.55	33.00	35	13,923	0.25%
2022/11/29	22	33.65	15	33.70	33.50	7	13,734	0.05%
2022/11/25	10	32.45	3	32.92	32.60	7	13,400	0.05%
2022/11/24	4	32.80	0	0.00	32.80	4	13,297	0.03%
2022/11/23	6	33.53	13	33.56	33.95	-7	12,927	-0.05%
2022/11/22	21	33.00	26	33.12	33.20	-5	12,413	-0.04%
2022/11/21	0	0.00	18	32.23	32.30	-18	12,123	-0.15%
2022/11/18	21	31.87	7	31.87	31.65	14	12,001	0.12%
2022/11/17	1	33.10	33	33.02	32.40	-32	11,939	-0.27%
2022/11/16	17	32.01	20	31.77	32.15	-3	11,602	-0.03%
2022/11/15	1	31.25	6	31.39	31.45	-5	11,366	-0.04%
2022/11/14	20	30.00	10	30.60	30.70	10	11,283	0.09%
2022/11/11	19	31.02	1	30.10	30.10	18	11,223	0.16%
2022/11/10	0	0.00	20	31.15	31.20	-20	11,019	-0.18%
2022/11/09	0	0.00	3	30.95	30.85	-3	11,063	-0.03%
2022/11/08	1	30.95	11	30.91	30.80	-10	10,999	-0.09%
2022/11/07	0	0.00	4	30.53	30.25	-4	10,930	-0.04%
2022/11/03	5	28.65	4	28.65	28.65	1	10,994	0.01%
2022/11/02	5	28.73	111	28.80	28.75	-106	11,019	-0.96%	大賣/鉅額交易
2022/11/01	8	28.40	4	28.30	28.50	4	11,004	0.04%
2022/10/31	2	28.38	2	28.50	28.40	0	11,002	0.00%
2022/10/28	17	28.48	1	29.20	28.25	16	11,002	0.15%
2022/10/27	25	28.26	8	28.54	28.50	17	10,770	0.16%
2022/10/26	38	29.57	0	0.00	29.40	38	10,592	0.36%
2022/10/25	1	30.80	3	31.08	30.35	-2	10,651	-0.02%
2022/10/20	14	29.81	16	30.28	30.45	-2	10,897	-0.02%
2022/10/19	4	30.75	12	30.75	30.55	-8	10,811	-0.07%
2022/10/18	2	29.90	0	0.00	30.00	2	10,940	0.02%
2022/10/17	10	29.75	0	0.00	30.05	10	10,946	0.09%
2022/10/14	1	30.75	12	30.62	30.65	-11	11,000	-0.10%
2022/10/13	12	29.76	6	30.16	29.35	6	11,075	0.05%
2022/10/12	4	30.51	4	30.85	30.85	0	11,317	0.00%
2022/10/11	1	31.75	4	31.66	31.75	-3	11,401	-0.03%
2022/10/07	0	0.00	65	31.66	31.75	-65	11,477	-0.57%
2022/10/06	2	30.60	28	30.99	31.10	-26	11,338	-0.23%
2022/10/05	10	30.03	31	30.00	29.90	-21	11,190	-0.19%
2022/10/04	17	29.73	8	29.89	29.85	9	11,237	0.08%
2022/10/03	11	28.95	0	0.00	29.20	11	11,103	0.10%
2022/09/30	2	28.80	2	29.10	29.55	0	11,018	0.00%
2022/09/29	0	0.00	9	29.07	28.90	-9	10,825	-0.08%
2022/09/28	8	27.94	1	27.70	27.40	7	10,628	0.07%
2022/09/23	0	0.00	21	30.02	30.10	-21	9,844	-0.21%
2022/09/22	5	28.87	1	28.40	29.00	4	9,506	0.04%
2022/09/19	3	28.25	3	28.05	27.90	0	9,455	0.00%
2022/09/16	11	28.31	3	28.25	28.20	8	9,460	0.08%
2022/09/15	12	28.79	0	0.00	28.65	12	9,565	0.13%
2022/09/12	2	28.85	0	0.00	28.70	2	9,858	0.02%
2022/09/08	7	27.79	0	0.00	27.90	7	9,920	0.07%
2022/09/06	15	27.60	0	0.00	27.20	15	10,074	0.15%
2022/09/02	5	27.70	10	28.15	27.65	-5	10,261	-0.05%
2022/08/31	16	28.57	1	28.70	28.45	15	10,267	0.15%
2022/08/29	0	0.00	5	28.35	28.40	-5	10,214	-0.05%
2022/08/24	8	29.18	1	29.00	28.90	7	10,473	0.07%
2022/08/23	11	28.86	0	0.00	28.90	11	10,646	0.10%
2022/08/22	1	28.40	0	0.00	28.75	1	10,736	0.01%
2022/08/19	6	29.12	0	0.00	29.00	6	10,746	0.06%
2022/08/18	11	29.39	1	29.45	29.45	10	10,875	0.09%
2022/08/17	10	29.76	0	0.00	29.25	10	11,148	0.09%
2022/08/16	3	29.67	1	29.50	29.50	2	11,265	0.02%
2022/08/12	1	30.05	0	0.00	30.00	1	11,879	0.01%
2022/08/11	10	30.45	0	0.00	30.45	10	11,930	0.08%
2022/08/10	2	31.75	142	31.21	30.70	-140	12,004	-1.17%	大賣/鉅額交易
2022/08/09	0	0.00	5	31.23	31.20	-5	12,123	-0.04%
2022/08/08	0	0.00	11	30.05	30.60	-11	12,304	-0.09%
2022/08/05	10	30.35	0	0.00	30.40	10	12,413	0.08%
2022/08/04	71	30.19	3	30.20	30.35	68	12,725	0.53%
2022/08/03	86	30.79	2	30.60	30.40	84	13,847	0.61%
2022/08/02	11	30.60	6	30.89	30.90	5	14,494	0.03%
2022/08/01	23	31.52	16	31.85	31.40	7	14,677	0.05%
2022/07/29	14	31.14	26	31.23	31.20	-12	14,887	-0.08%
2022/07/28	2	30.65	1	30.70	30.75	1	14,936	0.01%
2022/07/27	1	30.00	0	0.00	30.45	1	15,013	0.01%
2022/07/26	13	30.05	15.7	30.40	30.45	-2.7	15,266	-0.02%
2022/07/25	0	0.00	1	30.40	30.35	-1	15,401	-0.01%
2022/07/22	23	29.43	0	0.00	29.30	23	15,430	0.15%
2022/07/21	0	0.00	1	28.85	29.00	-1	16,482	-0.01%
2022/07/19	23	28.56	3	29.50	29.70	20	19,359	0.10%
2022/07/18	196	28.55	42	28.75	29.00	154	19,944	0.77%	大買/鉅額交易
2022/07/15	8	27.10	24	26.92	27.35	-16	19,673	-0.08%
2022/07/14	11	23.37	3	23.77	25.10	8	19,617	0.04%
2022/07/13	0	0.00	2	24.10	23.65	-2	19,695	-0.01%
2022/07/12	18	23.93	0	0.00	23.65	18	19,744	0.09%
2022/07/08	0	0.00	1	25.25	25.70	-1	21,286	0.00%
2022/07/05	0	0.00	1	25.25	25.50	-1	22,443	0.00%
2022/07/01	1	24.80	0	0.00	24.25	1	22,661	0.00%
2022/06/30	0	0.00	5	25.30	25.10	-5	22,627	-0.02%
2022/06/28	2	25.65	0	0.00	25.80	2	22,620	0.01%
2022/06/27	3	25.95	0	0.00	26.30	3	22,612	0.01%
2022/06/24	1	25.60	1	25.95	25.50	0	22,616	0.00%
2022/06/23	7	25.33	0	0.00	25.40	7	22,605	0.03%
2022/06/22	1	26.00	5	26.00	25.95	-4	22,519	-0.02%
2022/06/21	1	26.55	0	0.00	27.05	1	22,495	0.00%
2022/06/20	13	26.72	1	27.00	25.95	12	22,427	0.05%
2022/06/17	29	28.18	1	28.15	27.90	28	22,282	0.13%
2022/06/16	2	29.30	17	29.37	29.00	-15	22,194	-0.07%
2022/06/15	15	28.82	10	29.35	28.65	5	22,114	0.02%
2022/06/14	13	28.40	3	28.63	28.45	10	22,067	0.05%
2022/06/10	0	0.00	23	30.03	30.20	-23	22,205	-0.10%
2022/06/09	11	30.23	0	0.00	29.95	11	22,247	0.05%
2022/06/07	0	0.00	1	29.75	29.80	-1	22,362	0.00%
2022/06/06	0	0.00	2	29.40	29.25	-2	22,414	-0.01%
2022/06/02	17	28.94	1	28.95	28.80	16	22,769	0.07%
2022/06/01	5	29.40	5	29.63	29.55	0	22,924	0.00%
2022/05/31	30	29.42	0	0.00	29.40	30	22,897	0.13%
2022/05/30	2	31.25	2	30.75	30.70	0	22,869	0.00%
2022/05/27	2	30.90	30	30.85	30.90	-28	23,008	-0.12%
2022/05/26	0	0.00	12	31.21	31.00	-12	23,087	-0.05%
2022/05/25	0	0.00	6	31.21	31.60	-6	22,981	-0.03%
2022/05/24	3	31.10	6	30.83	30.70	-3	22,716	-0.01%
2022/05/23	1	31.25	5	31.15	30.90	-4	22,524	-0.02%
2022/05/20	21	30.74	30	30.60	30.25	-9	22,346	-0.04%
2022/05/19	3	30.55	2	30.60	30.60	1	22,169	0.00%
2022/05/18	0	0.00	10	30.10	30.20	-10	21,994	-0.05%
2022/05/16	16	30.10	18	29.88	30.05	-2	21,497	-0.01%
2022/05/13	19	28.84	5	29.00	29.00	14	21,295	0.07%
2022/05/12	16	28.86	0	0.00	28.55	16	21,107	0.08%
2022/05/11	28	31.42	25	30.62	30.60	3	20,729	0.01%
2022/05/10	12	30.50	27	30.61	31.10	-15	19,544	-0.08%
2022/05/09	8	29.35	9	29.41	29.00	-1	18,800	-0.01%
2022/05/06	8	29.00	18	29.57	29.70	-10	18,430	-0.05%
2022/05/05	28	29.22	13	29.09	29.00	15	17,966	0.08%
2022/05/04	464	28.36	2	28.60	28.70	462	17,641	2.62%	大買/鉅額交易
2022/05/03	15	27.71	2	27.78	28.00	13	17,390	0.07%
2022/04/29	13	28.99	1	29.15	28.90	12	16,966	0.07%
2022/04/28	1	28.70	0	0.00	28.50	1	16,719	0.01%
2022/04/27	14	30.07	26	29.58	28.80	-12	16,354	-0.07%
2022/04/26	40	31.99	26	32.30	31.55	14	15,213	0.09%
2022/04/25	56	32.02	33	32.03	33.35	23	13,191	0.17%
2022/04/22	2	31.50	33	31.02	32.35	-31	11,844	-0.26%
2022/04/21	0	0.00	2	29.40	29.45	-2	10,750	-0.02%
2022/04/20	27	29.72	2	30.00	29.80	25	10,526	0.24%
2022/04/19	15	30.26	25	29.85	30.10	-10	10,074	-0.10%
2022/04/18	10	29.07	6	28.86	29.00	4	9,706	0.04%
2022/04/15	10	30.35	34	30.23	29.95	-24	9,386	-0.26%
2022/04/14	34	30.39	61	30.13	29.85	-27	8,735	-0.31%
2022/04/13	41	29.35	86	29.10	29.25	-45	7,484	-0.60%
2022/04/12	7	26.75	0.1	27.50	27.55	6.9	6,739	0.10%
2022/04/11	11	27.63	41	27.41	27.55	-30	6,542	-0.46%
2022/04/08	1	26.65	7	26.56	26.85	-6	6,172	-0.10%
2022/04/07	2	26.12	5	26.36	25.70	-3	5,975	-0.05%
2022/04/06	0	0.00	2	26.00	26.15	-2	5,855	-0.03%
2022/03/31	0	0.00	2	25.48	25.30	-2	5,778	-0.03%
2022/03/30	2	25.40	6	25.43	25.40	-4	5,804	-0.07%
2022/03/29	0	0.00	13	25.89	25.70	-13	5,790	-0.22%
2022/03/28	4	24.99	0	0.00	25.70	4	5,788	0.07%
2022/03/25	2	25.83	0	0.00	25.75	2	5,846	0.03%
2022/03/22	3	25.58	21	25.63	25.50	-18	5,819	-0.31%
2022/03/21	1	25.45	5	25.60	24.90	-4	5,765	-0.07%
2022/03/18	2	25.13	2	25.13	24.60	0	5,748	0.00%
2022/03/17	12	24.20	20	24.80	25.00	-8	5,814	-0.14%
2022/03/16	15	24.20	1	23.90	23.90	14	5,747	0.24%
2022/03/15	1	25.85	7	26.11	25.85	-6	5,481	-0.11%
2022/03/14	4	26.40	21	26.25	26.35	-17	5,389	-0.32%
2022/03/10	0	0.00	10	25.75	25.90	-10	5,206	-0.19%
2022/03/09	13	24.74	0	0.00	25.20	13	5,049	0.26%
2022/03/08	1	25.25	17	25.40	24.65	-16	4,932	-0.32%
2022/03/07	22	26.48	58	26.17	26.15	-36	4,513	-0.80%
2022/03/04	2	26.10	6	26.12	25.90	-4	4,187	-0.10%
2022/03/03	39	26.23	21	26.17	26.25	18	4,069	0.44%
2022/03/02	2	25.68	3	25.53	25.80	-1	3,846	-0.03%
2022/03/01	0	0.00	22	25.06	24.90	-22	3,707	-0.59%
2022/02/25	6	23.82	14	24.03	23.90	-8	3,634	-0.22%
2022/02/23	2	23.50	3	23.68	23.50	-1	3,490	-0.03%
2022/02/22	22	23.89	0	0.00	23.50	22	3,446	0.64%
2022/02/21	13	23.85	2	24.08	23.90	11	3,271	0.34%
2022/02/18	0	0.00	3	22.80	22.85	-3	3,001	-0.10%
2022/02/17	0	0.00	10	22.55	22.55	-10	2,991	-0.33%
2022/02/15	0	0.00	15	22.47	22.45	-15	3,039	-0.49%
2022/02/11	0	0.00	1	22.15	22.20	-1	3,120	-0.03%
2022/02/10	1	22.10	6	22.22	22.15	-5	3,186	-0.16%
2022/02/09	10	21.85	6	21.81	21.95	4	3,311	0.12%
2022/02/07	0	0.00	17	20.94	21.20	-17	3,329	-0.51%
2022/01/25	1	20.35	0	0.00	20.30	1	3,398	0.03%
2022/01/24	5	20.70	0	0.00	20.65	5	3,440	0.15%
2022/01/18	1	21.15	0	0.00	21.10	1	3,609	0.03%
2022/01/14	5	21.10	10	21.10	21.20	-5	3,814	-0.13%
2022/01/13	5	22.00	10	21.70	21.50	-5	3,886	-0.13%
2022/01/12	6	21.09	0	0.00	21.40	6	3,889	0.15%
2022/01/07	5	21.40	1	21.60	21.40	4	3,912	0.10%
2022/01/05	1	21.65	6	21.92	21.60	-5	4,027	-0.12%
2022/01/04	5	21.55	0	0.00	21.60	5	4,112	0.12%
2021/12/22	0	0.00	1	22.45	22.30	-1	4,557	-0.02%
2021/12/21	3	22.35	2	22.25	22.70	1	4,537	0.02%
2021/12/20	0	0.00	1.4	22.70	22.70	-1.4	4,481	-0.03%
2021/12/17	0	0.00	29	21.93	21.90	-29	4,445	-0.65%
2021/12/15	0	0.00	30	21.70	21.75	-30	4,533	-0.66%
2021/12/14	40	21.90	0	0.00	21.55	40	4,585	0.87%
2021/12/13	5	22.10	30	22.45	22.25	-25	4,612	-0.54%
2021/12/08	1	21.95	1	21.65	21.65	0	5,027	0.00%
2021/12/07	0	0.00	1	21.80	21.85	-1	5,313	-0.02%
2021/12/03	0	0.00	5	21.70	21.30	-5	5,461	-0.09%
2021/12/02	1	21.25	2	21.20	21.20	-1	5,567	-0.02%
2021/11/30	5	20.90	28	20.93	20.95	-23	5,981	-0.38%
2021/11/26	1	21.30	0	0.00	21.25	1	6,557	0.02%
2021/11/25	1	21.80	0	0.00	21.80	1	7,106	0.01%
2021/11/24	16	22.15	19	22.00	22.00	-3	7,076	-0.04%
2021/11/23	0	0.00	12	21.64	21.25	-12	7,061	-0.17%
2021/11/17	0	0.00	17	21.79	21.35	-17	8,259	-0.21%
2021/11/16	1	21.50	0	0.00	21.55	1	8,381	0.01%
2021/11/15	5	21.75	0	0.00	21.75	5	8,549	0.06%
2021/11/12	1	22.50	0	0.00	22.15	1	8,930	0.01%
2021/11/11	10	22.20	6	22.11	22.25	4	9,405	0.04%
2021/11/10	5	21.65	3	21.78	21.60	2	9,815	0.02%
2021/11/09	2	22.15	0	0.00	22.00	2	10,616	0.02%
2021/11/08	13	22.23	9	22.22	22.15	4	11,587	0.03%
2021/11/04	16	21.50	0	0.00	21.20	16	12,380	0.13%
2021/11/03	8	21.57	10	21.75	21.60	-2	13,125	-0.02%
2021/11/02	0	0.00	10	21.58	21.15	-10	13,351	-0.07%
2021/11/01	5	20.90	2	21.00	21.00	3	13,595	0.02%
2021/10/28	6	21.05	6	21.54	21.50	0	14,531	0.00%
2021/10/27	7	21.34	13	21.35	21.30	-6	15,244	-0.04%
2021/10/26	14	21.87	0	0.00	21.75	14	16,418	0.09%
2021/10/25	6	21.77	30	21.90	21.85	-24	17,751	-0.14%
2021/10/22	8	22.31	0	0.00	21.90	8	18,103	0.04%
2021/10/21	2	22.90	13	23.39	23.45	-11	18,215	-0.06%
2021/10/20	1	22.90	2	23.40	22.70	-1	18,481	-0.01%
2021/10/18	0	0.00	5	23.10	22.95	-5	19,119	-0.03%
2021/10/15	7	22.74	4	22.70	22.75	3	19,965	0.02%
2021/10/14	10	22.15	5	22.55	22.25	5	20,620	0.02%
2021/10/12	32	22.90	0	0.00	22.60	32	21,530	0.15%
2021/10/08	1	23.15	0	0.00	22.95	1	21,625	0.00%
2021/10/06	15	23.57	5	24.20	23.30	10	21,890	0.05%
2021/10/05	2	22.55	0	0.00	23.75	2	22,108	0.01%
2021/10/04	6	23.11	1	22.65	22.65	5	22,144	0.02%
2021/10/01	6	24.13	3	24.55	24.05	3	22,269	0.01%
2021/09/30	14	24.94	1	24.85	25.05	13	22,435	0.06%
2021/09/29	11	24.30	0	0.00	24.20	11	22,590	0.05%
2021/09/28	19	24.76	1	24.90	24.50	18	22,980	0.08%
2021/09/27	0	0.00	1	24.80	25.00	-1	23,587	0.00%
2021/09/24	6	24.83	3	25.20	24.75	3	25,173	0.01%
2021/09/23	20	25.03	0	0.00	24.85	20	27,414	0.07%
2021/09/22	5	24.25	8	24.93	24.95	-3	28,563	-0.01%
2021/09/17	11	25.57	2	25.95	25.50	9	29,013	0.03%
2021/09/16	10	26.16	2	26.18	26.00	8	29,021	0.03%
2021/09/15	1	26.55	16	26.47	26.35	-15	28,960	-0.05%
2021/09/14	28	26.31	10	26.10	26.10	18	28,920	0.06%
2021/09/13	12	27.10	36	26.81	26.95	-24	28,902	-0.08%
2021/09/10	19	26.27	37	26.23	26.05	-18	28,697	-0.06%
2021/09/09	5	24.85	11	25.46	25.70	-6	28,390	-0.02%
2021/09/07	35	25.24	1	25.40	25.40	34	28,251	0.12%
2021/09/06	16	26.28	0	0.00	25.60	16	28,141	0.06%
2021/09/03	38	26.77	47.1	26.87	26.35	-9.1	27,935	-0.03%
2021/09/02	10	26.43	1	26.60	26.65	9	27,745	0.03%
2021/09/01	24	26.95	36	27.22	27.00	-12	27,620	-0.04%
2021/08/31	28	27.27	42	27.00	27.20	-14	27,184	-0.05%
2021/08/30	6	25.95	6	26.30	26.00	0	26,686	0.00%
2021/08/27	11	25.65	0	0.00	26.00	11	26,770	0.04%
2021/08/26	20	25.88	37	26.15	25.60	-17	27,415	-0.06%
2021/08/25	11	25.66	2	25.35	25.35	9	27,090	0.03%
2021/08/24	35	25.51	21	25.70	25.65	14	27,011	0.05%
2021/08/23	51	26.06	20	25.82	25.85	31	26,875	0.12%
2021/08/20	16	24.14	12	24.57	24.60	4	26,510	0.02%
2021/08/19	1	24.85	3	24.65	24.20	-2	26,365	-0.01%
2021/08/18	15	24.43	2	24.50	25.60	13	26,158	0.05%
2021/08/17	64	25.02	27	25.19	23.90	37	25,777	0.14%
2021/08/16	31	26.97	10	26.95	26.40	21	25,231	0.08%
2021/08/13	58	28.66	23	28.11	27.55	35	24,737	0.14%
2021/08/12	7	28.08	97	28.76	29.75	-90	23,927	-0.38%
2021/08/11	10	27.26	3	28.27	27.85	7	22,963	0.03%
2021/08/10	9	27.76	11	28.05	27.30	-2	22,367	-0.01%
2021/08/09	35	28.11	33	28.43	27.95	2	22,110	0.01%
2021/08/06	2	27.15	11	26.94	26.95	-9	21,412	-0.04%
2021/08/05	48	26.59	2	26.90	26.65	46	21,222	0.22%
2021/08/04	77	27.76	63	27.80	27.40	14	21,141	0.07%
2021/08/03	29	28.69	25	28.68	28.85	4	21,239	0.02%
2021/08/02	71	28.02	82	28.71	29.30	-11	20,948	-0.05%
2021/07/30	48	28.08	28	28.23	27.20	20	20,265	0.10%
2021/07/29	35	27.48	90	27.65	27.95	-55	19,168	-0.29%
2021/07/28	5	25.89	9	25.98	25.75	-4	17,963	-0.02%
2021/07/27	23	26.72	68	26.15	25.60	-45	17,718	-0.25%
2021/07/26	23	26.54	18	26.46	26.90	5	17,744	0.03%
2021/07/23	12	25.93	57	26.29	26.70	-45	17,549	-0.26%
2021/07/22	71	25.46	39	25.26	25.00	32	17,272	0.19%
2021/07/21	35	27.04	43	27.38	26.50	-8	17,026	-0.05%
2021/07/20	48	26.29	40	26.63	26.75	8	16,240	0.05%
2021/07/19	19	26.74	37	26.59	27.10	-18	15,653	-0.11%
2021/07/16	30	25.01	19	25.09	25.10	11	15,298	0.07%
2021/07/15	6	24.49	15	24.60	24.85	-9	15,227	-0.06%
2021/07/14	0	0.00	15	22.81	23.90	-15	15,419	-0.10%
2021/07/13	30	24.45	17	24.17	23.50	13	16,149	0.08%
2021/07/12	11	25.19	3	25.73	25.05	8	16,669	0.05%
2021/07/09	15	24.80	3	24.87	24.65	12	17,158	0.07%
2021/07/08	15	24.56	14	25.36	24.95	1	17,332	0.01%
2021/07/07	10	24.65	34	24.53	24.30	-24	17,117	-0.14%
2021/07/06	18	25.73	23	25.66	25.60	-5	16,927	-0.03%
2021/07/05	52	26.50	88	26.71	26.35	-36	16,765	-0.21%
2021/07/02	102	26.25	13	27.05	25.65	89	16,464	0.54%	大買/
2021/07/01	71	27.28	53	27.60	26.80	18	15,961	0.11%
2021/06/30	71	27.13	91.4	27.24	27.50	-20.4	14,329	-0.14%
2021/06/29	55	23.87	126	23.96	25.15	-71	12,019	-0.59%	大賣/
2021/06/28	35	22.55	41	22.68	22.90	-6	10,786	-0.06%
2021/06/24	0	0.00	2	20.75	20.65	-2	10,167	-0.02%
2021/06/23	16	20.90	2	20.70	20.45	14	10,125	0.14%
2021/06/22	4	20.90	2	21.20	20.80	2	10,050	0.02%
2021/06/21	0	0.00	2	19.70	20.10	-2	9,892	-0.02%
2021/06/18	2	20.45	5	20.40	20.25	-3	9,820	-0.03%
2021/06/17	8	20.75	0	0.00	20.45	8	9,781	0.08%
2021/06/16	30	20.83	4	20.95	20.30	26	9,748	0.27%
2021/06/08	10	21.00	10	20.85	21.00	0	9,596	0.00%
2021/06/07	15	21.03	2	21.60	20.80	13	9,580	0.14%
2021/06/04	0	0.00	39	21.95	21.70	-39	9,486	-0.41%
2021/06/03	84	22.82	23	22.71	22.45	61	9,303	0.66%
2021/06/02	0	0.00	15	20.93	21.70	-15	8,530	-0.18%
2021/06/01	0	0.00	5	20.25	20.10	-5	8,419	-0.06%
2021/05/31	0	0.00	33	19.98	20.00	-33	8,437	-0.39%
2021/05/28	3	19.75	11	20.24	19.40	-8	8,325	-0.10%
2021/05/24	3	18.80	3	19.30	18.95	0	8,373	0.00%
2021/05/20	0	0.00	36	18.16	18.05	-36	8,310	-0.43%
2021/05/19	0	0.00	5	18.90	18.65	-5	8,274	-0.06%
2021/05/13	5	18.80	5	18.55	18.55	0	7,916	0.00%
2021/05/12	28	20.55	3	20.50	19.60	25	7,828	0.32%
2021/05/11	15	22.53	10	22.78	21.70	5	7,594	0.07%
2021/05/10	40	22.21	37	22.36	22.15	3	7,003	0.04%
2021/05/05	12	20.80	4	20.70	20.40	8	6,476	0.12%
2021/05/04	9	20.49	0	0.00	19.55	9	6,276	0.14%
2021/05/03	0	0.00	19.5	22.04	21.65	-19.5	6,096	-0.32%
2021/04/29	53	21.35	21	21.26	21.20	32	5,810	0.55%
2021/04/28	5	20.45	3	20.57	20.60	2	5,639	0.04%
2021/04/27	2	21.03	15	20.92	21.00	-13	5,570	-0.23%
2021/04/26	18	21.19	10	20.90	21.20	8	5,472	0.15%
2021/04/23	10	20.70	5	20.70	20.80	5	5,375	0.09%
2021/04/22	59	22.21	1	22.10	20.55	58	5,281	1.10%
2021/04/21	15	22.20	15	21.67	21.70	0	4,844	0.00%
2021/04/20	61	22.46	1	22.40	22.10	60	4,649	1.29%
2021/04/19	81	22.59	13	22.56	23.65	68	4,266	1.59%
2021/04/16	44	22.00	58	21.50	21.50	-14	3,385	-0.41%
2021/04/15	45	20.81	50	20.92	20.95	-5	2,604	-0.19%
2021/04/14	59	19.06	33	18.93	19.75	26	1,850	1.40%
2021/04/13	0	0.00	1	18.35	18.20	-1	1,537	-0.07%
2021/04/12	4	18.21	0	0.00	18.25	4	1,510	0.26%
2021/04/09	11	18.57	10	18.05	18.05	1	1,450	0.07%
2021/04/08	5	18.15	20	18.35	18.35	-15	1,395	-1.07%
2021/04/07	10	17.95	11	17.80	17.80	-1	1,262	-0.08%
2021/04/06	20	17.30	0	0.00	17.30	20	1,130	1.77%
2021/03/31	1	17.05	0	0.00	17.05	1	1,127	0.09%
2021/03/18	0	0.00	3	16.90	16.90	-3	1,456	-0.21%
2021/03/15	0	0.00	1	17.15	17.15	-1	1,605	-0.06%
2021/03/12	0	0.00	5	17.15	17.10	-5	1,609	-0.31%
2021/03/10	0	0.00	2	17.20	17.15	-2	1,590	-0.13%
2021/03/08	2	17.30	0	0.00	17.15	2	1,561	0.13%
2021/03/05	8	17.44	0.8	17.20	17.20	7.2	1,552	0.46%
2021/02/24	13	17.68	0	0.00	17.25	13	1,305	1.00%
2021/01/21	0	0.00	2.1	15.46	15.25	-2.1	1,137	-0.19%
2021/01/19	0	0.00	20	15.80	15.85	-20	1,112	-1.80%
2020/12/29	0	0.00	17	17.10	17.20	-17	937	-1.81%
2020/12/28	0	0.00	13	17.25	17.05	-13	917	-1.42%
2020/12/25	0	0.00	5	17.20	17.15	-5	904	-0.55%
2020/12/22	0	0.00	10	17.90	17.00	-10	856	-1.17%
2020/12/18	9	17.13	0	0.00	17.00	9	667	1.35%
2020/12/14	20	17.90	10	17.63	17.50	10	590	1.69%
2020/12/11	0	0.00	3	16.95	16.75	-3	519	-0.58%
2020/12/10	4	17.21	0	0.00	17.20	4	489	0.82%
2020/12/03	0	0.00	20	16.30	16.25	-20	352	-5.67%
2020/11/24	0	0.00	10	16.10	16.10	-10	361	-2.76%
2020/11/23	4	16.10	0	0.00	16.10	4	362	1.10%
2020/11/11	0	0.00	15	15.45	15.45	-15	355	-4.22%
2020/10/23	0	0.00	1	15.40	15.40	-1	350	-0.28%
2020/09/09	1	16.50	0	0.00	16.75	1	423	0.24%
2020/09/08	0	0.00	1	16.90	16.70	-1	417	-0.24%
2020/09/07	6	16.35	0	0.00	16.90	6	407	1.47%
2020/09/03	1	16.15	0	0.00	16.10	1	371	0.27%
2020/08/17	5	15.45	0	0.00	15.80	5	371	1.34%
2020/08/12	0	0.00	20	15.35	15.40	-20	380	-5.26%
2020/07/16	0	0.00	2	15.65	15.80	-2	465	-0.43%
2020/06/30	0	0.00	2	15.85	15.80	-2	465	-0.43%
2020/06/22	2	15.98	0	0.00	16.05	2	475	0.42%
2020/06/19	0	0.00	1	16.35	16.20	-1	468	-0.21%
2020/06/03	10	16.40	0	0.00	16.45	10	637	1.57%
2020/04/23	5	15.40	0	0.00	15.45	5	661	0.76%
2020/04/08	0	0.00	2.2	15.05	15.00	-2.2	653	-0.33%
2020/03/23	0	0.00	20	13.80	14.10	-20	615	-3.25%
2020/03/13	1	14.60	1	14.90	14.95	0	518	0.00%
2020/03/12	0	0.00	5	15.95	15.95	-5	477	-1.05%
2020/03/02	1	16.70	0	0.00	16.65	1	439	0.23%
2020/02/12	0	0.00	0.4	17.05	17.10	-0.4	519	-0.07%
2020/01/30	0	0.00	5	17.80	17.50	-5	524	-0.95%
2019/12/30	0	0.00	0.5	18.55	18.65	-0.5	638	-0.08%
2019/12/05	1	18.30	0	0.00	18.35	1	783	0.13%
2019/11/26	0	0.00	14	18.15	18.20	-14	1,097	-1.28%
2019/11/18	5	18.60	0	0.00	18.55	5	1,206	0.41%
2019/11/14	0	0.00	6	18.60	18.45	-6	1,381	-0.43%
2019/11/08	10	19.00	0	0.00	18.95	10	1,529	0.65%
2019/11/04	10	19.25	0	0.00	19.30	10	1,530	0.65%
2019/10/30	0	0.00	8.3	19.05	19.10	-8.3	1,564	-0.53%
2019/10/23	0	0.00	0	19.10	19.10	0	1,590	0.00%
2019/10/15	0.5	19.40	10	19.40	19.40	-9.5	1,558	-0.61%
2019/10/07	0	0.00	176	20.01	19.95	-176	1,515	-11.61%	大賣/鉅額交易
2019/09/27	0	0.00	0.1	20.15	20.15	-0.1	1,518	-0.01%
2019/09/23	0	0.00	2	20.18	20.15	-2	1,534	-0.13%
2019/09/20	0	0.00	7	20.25	20.20	-7	1,525	-0.46%
2019/09/19	0	0.00	4	20.35	20.35	-4	1,522	-0.26%
2019/09/16	20	20.25	0	0.00	20.35	20	1,548	1.29%
2019/09/09	0	0.00	10	20.75	20.80	-10	1,520	-0.66%
2019/09/05	20	20.70	2	20.80	20.70	18	1,492	1.21%
2019/09/04	0	0.00	5	20.90	20.90	-5	1,464	-0.34%
2019/09/03	2	20.95	10	21.15	21.15	-8	1,449	-0.55%
2019/09/02	192	20.97	6	21.08	21.15	186	1,435	12.96%	大買/鉅額交易
2019/08/29	10	20.55	0	0.00	20.55	10	1,316	0.76%
2019/08/28	0	0.00	1	20.35	20.35	-1	1,307	-0.08%
2019/08/27	3	20.45	0	0.00	20.35	3	1,294	0.23%
2019/08/26	0	0.00	5	20.47	20.50	-5	1,274	-0.39%
2019/08/23	4	20.20	0	0.00	20.25	4	1,249	0.32%
2019/08/22	0	0.00	4	20.49	20.35	-4	1,241	-0.32%
2019/08/21	8	20.55	5	20.50	20.55	3	1,214	0.25%
2019/08/20	22	20.20	2	20.10	20.15	20	1,160	1.72%
2019/08/19	22	21.03	11	20.71	20.60	11	1,109	0.99%
2019/08/16	21	19.69	13	20.13	20.50	8	981	0.81%
2019/08/08	10	19.10	0	0.00	19.15	10	848	1.18%
2019/08/06	0	0.00	2	19.25	19.30	-2	841	-0.24%
2019/08/01	0	0.00	5	19.25	19.25	-5	830	-0.60%
2019/07/26	2	19.55	0	0.00	19.50	2	828	0.24%
2019/07/24	18	19.63	10	19.70	19.70	8	816	0.98%
2019/07/23	5	19.35	0	0.00	19.35	5	825	0.61%
2019/07/11	0	0.00	20	19.35	19.30	-20	943	-2.12%
2019/07/10	0	0.00	15	19.35	19.30	-15	964	-1.55%
2019/07/05	4	19.00	0	0.00	19.10	4	1,024	0.39%
2019/07/04	6	19.05	0	0.00	19.05	6	1,051	0.57%
2019/07/02	0	0.00	10	19.35	19.20	-10	1,079	-0.93%
2019/06/25	0	0.00	5	19.15	19.10	-5	1,378	-0.36%
2019/06/17	10	19.20	0	0.00	19.35	10	1,638	0.61%
2019/05/20	0	0.00	1	19.25	19.35	-1	2,968	-0.03%
2019/05/16	0	0.00	15	20.00	19.90	-15	2,948	-0.51%
2019/05/13	15	18.90	1	19.05	18.90	14	2,919	0.48%
2019/05/09	5	19.10	17	19.16	19.15	-12	2,908	-0.41%
2019/05/08	0	0.00	3	19.55	19.35	-3	2,908	-0.10%
2019/05/07	0	0.00	3	19.60	19.65	-3	2,896	-0.10%
2019/05/06	1	19.45	0	0.00	19.55	1	2,896	0.03%
2019/05/03	5	19.95	0	0.00	19.90	5	2,888	0.17%
2019/04/29	14	19.74	0	0.00	19.50	14	2,904	0.48%
2019/04/26	16	19.84	0	0.00	19.80	16	2,874	0.56%
2019/04/25	30	20.27	0	0.00	20.15	30	2,848	1.05%
2019/04/24	1	20.35	0	0.00	20.40	1	2,830	0.04%
2019/04/23	3	20.50	0	0.00	20.50	3	2,818	0.11%
2019/04/22	4	20.64	1	20.55	20.75	3	2,818	0.11%
2019/04/16	4	20.98	0	0.00	20.75	4	2,825	0.14%
2019/04/12	0	0.00	1	20.75	20.75	-1	2,872	-0.03%
2019/04/09	0	0.00	1	20.85	20.85	-1	2,846	-0.04%
2019/04/08	0	0.00	2	20.35	20.45	-2	2,812	-0.07%
2019/04/03	0	0.00	2	20.50	20.60	-2	2,791	-0.07%
2019/04/02	12	20.26	0	0.00	20.50	12	2,759	0.43%
2019/04/01	19	21.42	0	0.00	20.75	19	2,712	0.70%
2019/03/29	5	20.40	25	21.15	21.20	-20	2,659	-0.75%
2019/03/28	50	20.09	3	20.05	20.10	47	2,573	1.83%
2019/03/27	0	0.00	2	22.20	21.15	-2	2,446	-0.08%
2019/03/26	5	22.78	0	0.00	22.50	5	2,317	0.22%
2019/03/22	0	0.00	3	23.10	22.80	-3	2,255	-0.13%
2019/03/21	0	0.00	10	23.50	23.40	-10	2,207	-0.45%
2019/03/19	0	0.00	87	23.83	23.45	-87	2,111	-4.12%
2019/03/18	3	22.80	6	22.75	22.70	-3	1,795	-0.17%
2019/03/15	0	0.00	22	22.07	22.15	-22	1,686	-1.30%
2019/03/13	0	0.00	3	21.95	21.95	-3	1,587	-0.19%
2019/03/12	20	22.50	64	22.35	21.90	-44	1,521	-2.89%
2019/03/11	3	21.05	0	0.00	21.30	3	1,334	0.22%
2019/03/08	5	20.70	5	20.95	21.15	0	1,284	0.00%
2019/03/07	0	0.00	3	21.80	20.80	-3	1,461	-0.21%
2019/03/06	2	20.63	20	21.15	21.20	-18	1,310	-1.37%
2019/02/27	1	18.90	4	18.90	18.85	-3	963	-0.31%
2019/02/26	6	19.11	0	0.00	19.05	6	966	0.62%
2019/02/13	1	18.80	0	0.00	18.90	1	915	0.11%
2019/02/12	0	0.00	1	18.90	18.90	-1	910	-0.11%
2019/01/30	1	18.60	0	0.00	18.60	1	888	0.11%
2019/01/29	1	18.50	2	18.60	18.75	-1	879	-0.11%
2019/01/28	2	18.18	0	0.00	18.05	2	861	0.23%
2019/01/11	2	19.28	0	0.00	19.20	2	796	0.25%
2019/01/10	0	0.00	5	19.20	19.20	-5	785	-0.64%
2019/01/08	1	19.20	5	19.20	19.20	-4	753	-0.53%
2019/01/04	0	0.00	10	18.00	17.75	-10	663	-1.51%
2018/12/26	0	0.00	1	16.45	16.50	-1	629	-0.16%
2018/12/17	0	0.00	10	16.55	16.55	-10	626	-1.60%
2018/12/12	0	0.00	1	16.65	16.70	-1	623	-0.16%
2018/11/30	5	16.35	0	0.00	16.00	5	589	0.85%
2018/10/09	0	0.00	10	17.47	17.45	-10	412	-2.42%
2018/09/26	2	17.55	0	0.00	17.40	2	417	0.48%
2018/09/19	0	0.00	1	17.50	17.55	-1	454	-0.22%
2018/08/22	20	17.90	5	18.19	18.15	15	716	2.09%
2018/08/16	0	0.00	20	17.20	17.30	-20	725	-2.76%
2018/07/27	11	17.19	0	0.00	17.30	11	762	1.44%
2018/07/25	5	16.90	0	0.00	17.00	5	752	0.66%
2018/07/11	0	0.00	0.1	18.15	18.05	-0.1	765	-0.01%
2018/06/26	11	19.00	0	0.00	19.05	11	832	1.32%
2018/06/20	1	19.00	0	0.00	19.10	1	799	0.13%
2018/06/12	10	19.10	0	0.00	19.10	10	787	1.27%
2018/06/08	0	0.00	5.4	19.09	19.10	-5.4	764	-0.70%
2018/06/07	10	19.05	0	0.00	19.10	10	756	1.32%
2018/06/06	20	19.02	0	0.00	19.05	20	725	2.76%
2018/06/05	0	0.00	0.2	19.10	19.10	-0.2	722	-0.03%
2018/06/01	0	0.00	30	19.10	19.15	-30	695	-4.32%
2018/05/28	2	19.05	0	0.00	19.10	2	645	0.31%
2018/05/14	0	0.00	5	19.20	19.25	-5	667	-0.75%
2018/05/10	3	19.30	0	0.00	19.15	3	677	0.44%
2018/04/25	10	19.10	0	0.00	19.15	10	758	1.32%
2018/04/09	1	20.45	0	0.00	20.35	1	862	0.12%
2018/03/30	5	20.40	0	0.00	20.80	5	874	0.57%
2018/03/07	0	19.75	0	0.00	19.70	0	1,163	0.00%
2018/02/21	0	0.00	1	19.90	20.10	-1	1,180	-0.08%
2018/01/18	0	0.00	10	20.60	20.55	-10	1,168	-0.86%
2018/01/17	2	20.43	0	0.00	20.50	2	1,166	0.17%
2018/01/12	0	0.00	2	20.70	20.70	-2	1,151	-0.17%
2018/01/11	0	0.00	20	20.30	20.45	-20	1,140	-1.75%
2018/01/10	0.1	20.25	10	20.20	20.35	-9.9	1,134	-0.87%
2018/01/08	20	20.30	0	0.00	20.20	20	1,133	1.77%
2018/01/03	0.2	20.25	2	20.33	20.25	-1.8	1,119	-0.16%
2018/01/02	5	20.00	0	0.00	19.95	5	1,101	0.45%