榮剛 (5009)-玉山-嘉義券商分點個股進出

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
52.6
漲跌
▼0.4
漲幅
-0.75%
成交量
7,632張
產業
上櫃鋼鐵類股
523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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/25	1.1	52.32	10	52.43	52.60	-8.9	7,679	-0.12%
2024/04/24	11	52.78	25	52.83	53.00	-14	7,613	-0.18%
2024/04/23	7	53.56	3	53.20	52.80	4	7,547	0.05%
2024/04/22	35.1	54.26	10	53.70	54.20	25.1	7,350	0.34%
2024/04/19	27	54.91	18.7	54.71	54.90	8.3	7,016	0.12%
2024/04/18	11.1	54.25	17	54.55	54.70	-5.9	6,616	-0.09%
2024/04/17	4.1	53.56	5.5	53.55	53.50	-1.4	6,379	-0.02%
2024/04/16	12	52.60	8.1	52.12	51.90	3.9	6,043	0.06%
2024/04/15	31	54.23	49.1	54.45	53.30	-18	5,658	-0.32%
2024/04/12	8	52.46	0.6	52.40	52.50	7.4	5,187	0.14%
2024/04/11	19	52.64	7	52.71	52.60	12	5,092	0.24%
2024/04/10	2.2	52.18	99.4	52.15	52.50	-97.2	4,927	-1.97%
2024/04/09	0	0.00	6	50.28	50.40	-6	4,584	-0.13%
2024/04/08	3	49.18	2	49.90	49.40	1	4,469	0.02%
2024/04/02	9	49.53	6	49.42	49.30	3	4,494	0.07%
2024/04/01	0	0.00	3	49.55	49.55	-3	4,543	-0.07%
2024/03/29	4	49.35	0	0.00	49.30	4	4,723	0.08%
2024/03/28	2.1	50.27	3	50.18	49.65	-0.9	4,887	-0.02%
2024/03/27	0	49.60	1	49.75	49.65	-1	5,331	-0.02%
2024/03/26	1	49.55	2	50.03	49.05	-1	5,334	-0.02%
2024/03/25	4	49.84	2	49.60	49.80	2	5,373	0.04%
2024/03/22	1	48.75	0	0.00	49.00	1	5,440	0.02%
2024/03/21	1	49.00	1	49.00	49.00	0	5,739	0.00%
2024/03/20	2.2	48.99	11	48.94	48.90	-8.9	5,835	-0.15%
2024/03/19	5	49.03	6	49.20	48.85	-1	5,894	-0.02%
2024/03/18	10	48.20	0	0.00	48.40	10	5,952	0.17%
2024/03/14	1	48.05	3	48.05	47.75	-2	6,016	-0.03%
2024/03/12	0	48.45	10	48.45	48.55	-10	6,164	-0.16%
2024/03/11	1.1	48.00	10	47.95	47.95	-9	6,209	-0.14%
2024/03/08	16.1	47.44	1	47.70	47.70	15.1	6,321	0.24%
2024/03/07	4.1	48.28	3	48.47	48.35	1.1	6,424	0.02%
2024/03/06	0.2	48.95	52	48.90	48.75	-51.9	6,482	-0.80%
2024/03/05	2.1	48.63	2	48.90	48.70	0.1	6,483	0.00%
2024/03/04	1	48.35	1	48.25	48.30	0	6,432	0.00%
2024/03/01	1	48.00	3	48.03	48.30	-2	6,473	-0.03%
2024/02/29	2	46.95	1	47.00	47.00	1	6,393	0.02%
2024/02/27	1	46.80	1	46.80	46.50	0	6,533	0.00%
2024/02/26	2	46.58	7	46.53	46.45	-5	6,762	-0.07%
2024/02/23	3	47.00	2	47.10	46.70	1	6,819	0.01%
2024/02/22	5.2	47.32	0	0.00	47.15	5.2	6,850	0.08%
2024/02/21	3	47.37	0	0.00	47.15	3	6,902	0.04%
2024/02/20	8	46.84	0	0.00	47.00	8	7,005	0.11%
2024/02/19	2	47.88	0	0.00	47.85	2	6,981	0.03%
2024/02/16	7.1	47.71	6	47.63	47.65	1.1	7,059	0.02%
2024/02/15	0	0.00	3	46.05	46.30	-3	7,018	-0.04%
2024/02/05	8	45.71	0	0.00	45.75	8	6,987	0.11%
2024/02/02	5	46.41	0	0.00	46.20	5	6,915	0.07%
2024/02/01	2	47.10	0.4	47.20	47.05	1.6	6,860	0.02%
2024/01/31	2	47.65	3	48.20	47.60	-1	6,832	-0.01%
2024/01/30	5.2	48.07	1	48.50	47.80	4.2	6,838	0.06%
2024/01/29	0	0.00	2	47.55	47.50	-2	6,806	-0.03%
2024/01/25	2	47.25	1	47.00	46.85	1	6,822	0.01%
2024/01/24	1	47.00	10	47.14	47.10	-9	6,879	-0.13%
2024/01/23	11.3	46.21	0	0.00	46.40	11.3	6,854	0.16%
2024/01/22	3	45.83	1	46.20	46.00	2	6,968	0.03%
2024/01/19	6	45.97	0	0.00	46.00	6	6,994	0.09%
2024/01/18	4.2	45.90	1	46.05	46.05	3.2	7,018	0.05%
2024/01/17	10	46.16	0	0.00	45.90	10	7,040	0.14%
2024/01/16	0.2	47.70	0	0.00	47.15	0.2	7,129	0.00%
2024/01/15	2	47.95	1	47.65	47.70	1	7,182	0.01%
2024/01/12	5.3	47.15	0	0.00	47.10	5.3	7,199	0.07%
2024/01/11	5	47.04	0	0.00	47.20	5	7,228	0.07%
2024/01/10	3.3	47.55	1	47.65	47.50	2.3	7,246	0.03%
2024/01/09	1.3	47.90	1	48.00	47.85	0.3	7,392	0.00%
2024/01/08	1	48.90	0	0.00	48.50	1	7,394	0.01%
2024/01/05	1.3	48.78	0	0.00	48.85	1.3	7,444	0.02%
2024/01/04	5	48.04	5	48.70	47.80	0	7,477	0.00%
2024/01/03	1.2	48.76	6	48.91	48.65	-4.8	7,427	-0.06%
2023/12/29	1	48.55	1	48.45	48.85	0	7,502	0.00%
2023/12/28	9	48.88	1.1	48.86	48.75	7.9	7,474	0.11%
2023/12/27	2	49.23	3	49.23	49.20	-1	7,433	-0.01%
2023/12/26	1	50.60	4	49.49	49.20	-3	7,403	-0.04%
2023/12/25	1	50.00	0	0.00	49.00	1	7,233	0.01%
2023/12/22	45	50.96	16	51.39	49.45	29	7,151	0.40%
2023/12/20	3	51.47	0	0.00	51.70	3	6,695	0.04%
2023/12/18	2	51.30	0.3	51.30	51.60	1.7	6,687	0.03%
2023/12/15	8.5	51.55	34	51.27	51.50	-25.5	6,560	-0.39%
2023/12/14	5	50.32	2	50.10	49.80	3	6,292	0.05%
2023/12/13	3	50.07	0	0.00	49.40	3	6,241	0.05%
2023/12/12	9	49.86	20	49.90	49.70	-11	6,243	-0.18%
2023/12/11	6	49.75	2	49.87	49.00	4	6,203	0.06%
2023/12/08	0	0.00	3	49.00	49.25	-3	6,294	-0.05%
2023/12/07	3	49.47	6	49.56	49.35	-3	6,330	-0.05%
2023/12/06	7	50.07	2	49.90	50.10	5	6,363	0.08%
2023/12/05	1	48.65	16.1	49.44	48.70	-15.1	6,362	-0.24%
2023/12/04	5	49.69	12	49.86	49.45	-7	6,360	-0.11%
2023/12/01	4.2	49.38	20	49.24	49.35	-15.8	6,314	-0.25%
2023/11/30	5	47.77	2	48.23	48.70	3	6,270	0.05%
2023/11/29	5	47.75	3	47.93	47.75	2	6,552	0.03%
2023/11/28	1	47.50	6.1	47.27	47.50	-5.1	6,644	-0.08%
2023/11/27	6	47.00	0	0.00	46.90	6	6,811	0.09%
2023/11/24	1	48.00	4	48.25	47.85	-3	7,115	-0.04%
2023/11/22	30.1	47.88	5	47.64	47.75	25.1	7,231	0.35%
2023/11/21	5	46.28	5	46.66	46.75	0	7,064	0.00%
2023/11/20	1.4	45.95	2	46.50	46.25	-0.6	7,149	-0.01%
2023/11/17	4	46.55	0	0.00	46.40	4	7,247	0.06%
2023/11/16	5	46.11	20	46.13	46.50	-15	7,257	-0.21%
2023/11/15	2	45.65	0	0.00	45.65	2	7,212	0.03%
2023/11/14	15	45.93	12	45.35	45.30	3	7,278	0.04%
2023/11/10	5.1	45.07	3	45.15	45.00	2.1	7,352	0.03%
2023/11/09	0	45.50	0	0.00	45.40	0	7,483	0.00%
2023/11/08	6.1	45.65	0	0.00	45.65	6.1	7,656	0.08%
2023/11/03	0	0.00	8	45.60	45.55	-8	8,105	-0.10%
2023/11/01	1	44.50	1	44.50	44.50	0	8,836	0.00%
2023/10/31	5	45.13	1	45.40	44.60	4	8,873	0.05%
2023/10/30	2	45.28	9	45.53	45.50	-7	8,980	-0.08%
2023/10/27	11	45.37	0	0.00	44.90	11	9,032	0.12%
2023/10/26	2	45.60	3	45.32	45.25	-1	9,034	-0.01%
2023/10/25	0	0.00	3	45.35	45.20	-3	9,160	-0.03%
2023/10/24	6	44.12	0	0.00	44.65	6	9,235	0.06%
2023/10/23	20	44.75	25	45.19	44.50	-5	9,284	-0.05%
2023/10/20	4	42.85	3	43.53	44.00	1	9,375	0.01%
2023/10/19	1	44.05	4	44.05	43.90	-3	9,503	-0.03%
2023/10/18	1	44.20	0	0.00	44.00	1	9,631	0.01%
2023/10/17	6	45.37	0	0.00	45.00	6	9,796	0.06%
2023/10/16	6	45.88	11	46.33	45.60	-5	9,989	-0.05%
2023/10/13	1	45.55	0	0.00	45.30	1	10,021	0.01%
2023/10/12	10	44.75	1	45.10	45.75	9	10,295	0.09%
2023/10/11	0	0.00	2	45.28	45.05	-2	10,432	-0.02%
2023/10/06	1	44.45	2	44.35	44.45	-1	10,534	-0.01%
2023/10/05	15	44.07	1	44.15	44.00	14	10,699	0.13%
2023/10/04	16	44.10	2	43.95	43.90	14	10,774	0.13%
2023/10/03	1	45.20	0	0.00	45.15	1	10,741	0.01%
2023/10/02	7	45.62	5	45.70	45.60	2	10,889	0.02%
2023/09/28	0	0.00	4	45.75	45.45	-4	11,290	-0.04%
2023/09/27	1	45.20	3	45.20	45.20	-2	11,545	-0.02%
2023/09/26	7	45.35	1	45.15	45.10	6	11,886	0.05%
2023/09/25	0	0.00	13	46.35	46.50	-13	12,041	-0.11%
2023/09/22	14	45.01	1	45.40	45.40	13	12,061	0.11%
2023/09/21	14	45.02	1	45.05	45.25	13	12,203	0.11%
2023/09/20	7	46.53	1	46.25	46.20	6	12,217	0.05%
2023/09/19	1	46.30	8	46.60	46.65	-7	12,364	-0.06%
2023/09/18	2	46.60	4	46.70	46.30	-2	12,443	-0.02%
2023/09/15	6	46.19	1.1	46.09	46.40	4.9	12,511	0.04%
2023/09/14	2	45.80	1	46.04	45.50	1	12,729	0.01%
2023/09/13	7	45.43	0	0.00	45.15	7	13,041	0.05%
2023/09/12	5	46.48	3	46.33	46.30	2	13,042	0.02%
2023/09/11	9	47.33	4	46.98	46.65	5	13,107	0.04%
2023/09/08	2.3	46.87	0	0.00	46.65	2.3	13,065	0.02%
2023/09/07	2	47.30	15	47.40	47.25	-13	13,134	-0.10%
2023/09/06	30	46.96	5	47.25	47.05	25	13,348	0.19%
2023/09/05	24	46.77	4	46.99	46.85	20	13,387	0.15%
2023/09/04	3	47.10	20	47.92	47.20	-17	13,466	-0.13%
2023/09/01	30	45.81	4	45.80	45.75	26	13,262	0.20%
2023/08/31	14	45.01	12	44.68	45.15	2	13,483	0.01%
2023/08/30	35	45.56	2	45.33	44.85	33	13,993	0.24%
2023/08/29	24	46.27	6	46.24	46.70	18	13,793	0.13%
2023/08/28	9	46.00	2	46.10	45.85	7	13,839	0.05%
2023/08/25	5	45.19	10	45.68	45.20	-5	13,768	-0.04%
2023/08/24	10	46.04	0	0.00	45.70	10	13,789	0.07%
2023/08/23	1	46.15	2	46.25	45.55	-1	13,730	-0.01%
2023/08/22	8	45.09	0	0.00	44.95	8	13,665	0.06%
2023/08/21	17	46.14	0	0.00	45.90	17	13,791	0.12%
2023/08/18	22	46.26	0	0.00	45.40	22	14,167	0.16%
2023/08/17	0.5	46.72	2	46.65	46.10	-1.5	14,655	-0.01%
2023/08/16	2.1	45.18	1	45.25	45.30	1.1	14,857	0.01%
2023/08/15	5	45.45	1	45.50	45.55	4	15,681	0.03%
2023/08/14	11.1	45.41	3.1	45.16	45.10	8	15,771	0.05%
2023/08/11	12	46.66	1	46.55	46.55	11	15,792	0.07%
2023/08/10	7.3	47.57	1	47.55	47.45	6.3	15,783	0.04%
2023/08/09	8	48.44	4	48.33	48.25	4	15,800	0.03%
2023/08/08	8.1	48.84	1	49.70	48.90	7.1	15,765	0.05%
2023/08/07	43.1	49.17	24	49.38	49.30	19.1	15,810	0.12%
2023/08/04	0	0.00	2	52.30	52.90	-2	15,535	-0.01%
2023/08/02	11	53.69	6	52.95	52.60	5	15,832	0.03%
2023/07/31	3	53.53	3.2	53.73	53.40	-0.2	16,153	0.00%
2023/07/28	8	54.56	2	54.10	54.00	6	16,431	0.04%
2023/07/27	5	55.50	12	55.63	55.10	-7	16,688	-0.04%
2023/07/26	7	54.79	3	54.37	54.10	4	16,988	0.02%
2023/07/25	18	55.63	5	55.56	55.70	13	17,576	0.07%
2023/07/24	1	52.70	5	54.16	54.50	-4	17,776	-0.02%
2023/07/21	1	52.30	0	0.00	52.50	1	17,815	0.01%
2023/07/20	0	0.00	10	53.45	53.80	-10	18,031	-0.06%
2023/07/19	16	52.73	3	51.90	51.70	13	18,061	0.07%
2023/07/18	15	52.85	2	53.20	53.70	13	18,306	0.07%
2023/07/17	12.1	53.03	5	52.90	53.50	7.1	18,480	0.04%
2023/07/14	14	54.24	3	54.20	53.60	11	18,427	0.06%
2023/07/13	13.2	55.01	6.6	54.84	54.60	6.6	18,860	0.03%
2023/07/12	10.1	56.02	10	55.73	55.60	0.1	19,325	0.00%
2023/07/11	1	56.60	0	0.00	56.60	1	19,621	0.01%
2023/07/10	3	56.80	2	57.00	56.90	1	20,468	0.00%
2023/07/07	30.9	56.15	4	56.43	56.10	26.9	21,173	0.13%
2023/07/06	16.1	58.00	4.5	57.93	57.30	11.6	21,351	0.05%
2023/07/05	7.6	60.10	7	60.30	60.50	0.6	21,242	0.00%
2023/07/04	5	59.90	4.1	59.46	60.00	0.9	21,045	0.00%
2023/07/03	4	58.80	9.5	58.64	59.40	-5.5	20,793	-0.03%
2023/06/30	2	57.70	5	57.60	57.60	-3	20,591	-0.01%
2023/06/29	0.2	57.44	0.1	57.30	57.10	0.1	20,543	0.00%
2023/06/28	3	56.97	0	0.00	56.60	3	20,443	0.01%
2023/06/27	3	56.40	3	56.47	56.20	0	20,598	0.00%
2023/06/26	2	58.45	4	58.53	58.10	-2	20,646	-0.01%
2023/06/21	1.3	58.78	1	59.40	58.40	0.3	20,678	0.00%
2023/06/20	21	58.90	3	58.47	58.20	18	20,649	0.09%
2023/06/19	9	60.48	26	60.37	60.60	-17	20,563	-0.08%
2023/06/16	5	58.76	6	58.88	58.00	-1	20,613	0.00%
2023/06/15	3	57.70	5	57.60	58.60	-2	20,585	-0.01%
2023/06/14	2	56.75	4	56.95	56.60	-2	20,658	-0.01%
2023/06/13	7	56.89	4	57.05	57.30	3	20,952	0.01%
2023/06/12	7	57.11	1.1	57.19	56.60	5.9	21,046	0.03%
2023/06/09	3	58.90	2.1	59.40	58.70	1	20,987	0.00%
2023/06/08	8	59.50	5	59.74	59.20	3	21,301	0.01%
2023/06/07	2	59.00	4	59.40	59.30	-2	21,446	-0.01%
2023/06/06	15	60.21	11	59.10	59.30	4	21,829	0.02%
2023/06/05	12	59.01	37.8	60.11	58.90	-25.8	22,475	-0.11%
2023/06/02	10	57.26	26	57.64	56.60	-16	22,505	-0.07%
2023/06/01	1	56.70	16	56.69	57.20	-15	22,401	-0.07%
2023/05/31	1	54.30	3	54.93	55.70	-2	22,283	-0.01%
2023/05/30	10	54.43	0.2	54.00	54.10	9.8	22,289	0.04%
2023/05/29	1	54.90	3.3	55.31	54.90	-2.3	22,522	-0.01%
2023/05/26	3	54.10	4	54.30	54.10	-1	22,987	0.00%
2023/05/25	4	53.95	3	54.47	54.20	1	23,153	0.00%
2023/05/24	13	55.99	8	55.48	55.00	5	23,148	0.02%
2023/05/23	8	54.71	18	54.72	55.70	-10	22,937	-0.04%
2023/05/22	16	51.94	22	52.30	52.60	-6	22,589	-0.03%
2023/05/19	54.9	53.36	22.3	53.33	51.70	32.6	22,525	0.14%
2023/05/18	8	56.45	5	56.92	56.90	3	21,742	0.01%
2023/05/17	3.5	56.14	6.5	56.43	56.10	-3	21,600	-0.01%
2023/05/16	4.1	54.09	5.1	54.94	55.20	-1	21,489	0.00%
2023/05/15	6.7	54.28	2.5	54.68	54.20	4.2	21,524	0.02%
2023/05/12	6	55.05	6	54.83	55.50	0	21,639	0.00%
2023/05/11	25	55.48	29	54.96	54.90	-4	21,505	-0.02%
2023/05/10	5	57.50	40	57.24	57.10	-35	21,283	-0.16%
2023/05/09	34	56.80	7	56.43	56.40	27	21,155	0.13%
2023/05/08	2	58.35	5	58.42	58.10	-3	20,936	-0.01%
2023/05/05	26.5	58.25	3	58.47	58.00	23.5	21,002	0.11%
2023/05/04	2	59.90	111	59.77	60.10	-109	20,885	-0.52%	大賣/鉅額交易
2023/05/03	38	59.22	52	58.11	58.50	-14	20,956	-0.07%
2023/05/02	85	58.43	59	58.42	57.70	26	20,644	0.13%
2023/04/28	59	58.18	19.4	58.41	58.80	39.6	20,417	0.19%
2023/04/27	59	55.99	15	56.28	56.80	44	19,842	0.22%
2023/04/26	30	54.23	3	54.27	54.50	27	19,490	0.14%
2023/04/25	40.1	55.29	28.5	53.81	54.30	11.6	19,361	0.06%
2023/04/24	6	54.65	12	55.59	56.00	-6	19,146	-0.03%
2023/04/21	35.1	56.78	7	54.93	54.30	28.1	19,157	0.15%
2023/04/20	11	57.78	9	57.56	57.60	2	18,682	0.01%
2023/04/19	5	59.80	5	60.00	59.60	0	18,409	0.00%
2023/04/18	35	60.80	5	60.80	60.00	30	18,251	0.16%
2023/04/17	15.5	60.33	17	61.27	62.80	-1.5	17,846	-0.01%
2023/04/14	12	58.78	5	58.52	58.80	7	17,383	0.04%
2023/04/13	30.1	60.74	16	61.18	60.20	14.1	17,106	0.08%
2023/04/12	16	59.13	21	59.00	60.10	-5	16,326	-0.03%
2023/04/11	9	54.60	13.1	54.92	55.00	-4	15,667	-0.03%
2023/04/10	6	53.78	18	53.91	53.90	-12	15,476	-0.08%
2023/04/07	3	52.17	3	51.80	52.00	0	15,270	0.00%
2023/04/06	1	52.40	4	52.53	52.40	-3	15,299	-0.02%
2023/03/31	2.3	51.34	0	0.00	51.40	2.3	15,361	0.01%
2023/03/30	2	51.80	12	51.84	51.90	-10	15,700	-0.06%
2023/03/29	3	51.40	2	51.50	51.80	1	16,086	0.01%
2023/03/28	9	50.82	10	51.42	51.50	-1	16,247	-0.01%
2023/03/27	4	51.50	8	52.04	52.10	-4	16,054	-0.02%
2023/03/24	12	50.67	7	50.74	50.60	5	15,998	0.03%
2023/03/23	7	51.83	76	51.75	51.50	-69	16,171	-0.43%
2023/03/22	9	52.56	11	51.55	51.80	-2	16,609	-0.01%
2023/03/21	18	52.97	18	52.33	52.60	0	17,190	0.00%
2023/03/20	17	50.11	12	50.49	50.00	5	17,266	0.03%
2023/03/17	7.5	49.22	8	49.77	50.30	-0.5	17,307	0.00%
2023/03/16	25	49.51	10	49.07	48.65	15	17,127	0.09%
2023/03/15	67	50.08	16	50.29	50.90	51	16,866	0.30%
2023/03/14	8	49.66	10.6	49.67	49.55	-2.6	16,699	-0.02%
2023/03/13	8.1	49.56	11	49.95	50.00	-2.9	16,595	-0.02%
2023/03/10	4	49.03	6	49.22	50.00	-2	16,262	-0.01%
2023/03/09	15	48.80	26	49.95	49.20	-11	16,160	-0.07%
2023/03/08	50	49.25	64	49.50	49.00	-14	15,791	-0.09%
2023/03/07	3	46.34	25	46.57	48.10	-22	15,134	-0.15%
2023/03/06	2	43.50	0	0.00	43.75	2	14,515	0.01%
2023/03/03	4	43.63	1	43.25	43.25	3	14,651	0.02%
2023/03/02	12	43.45	0	0.00	43.70	12	14,911	0.08%
2023/03/01	10	43.52	5	43.45	43.55	5	15,377	0.03%
2023/02/24	45	44.13	5	44.74	45.05	40	15,369	0.26%
2023/02/23	5	43.46	28	44.00	44.20	-23	14,942	-0.15%
2023/02/22	16	41.97	16	42.62	42.50	0	14,839	0.00%
2023/02/21	24	41.72	7	41.57	41.90	17	15,002	0.11%
2023/02/20	4	41.60	1	41.80	42.00	3	15,126	0.02%
2023/02/17	3	41.23	3.1	41.17	41.25	0	15,085	0.00%
2023/02/16	0	0.00	1	40.45	40.40	-1	14,928	-0.01%
2023/02/15	0	0.00	8	39.87	39.90	-8	15,145	-0.05%
2023/02/14	4	39.35	2	39.60	39.55	2	15,145	0.01%
2023/02/13	14	39.00	11	38.91	39.00	3	15,203	0.02%
2023/02/10	4	40.77	3	40.22	39.70	1	15,261	0.01%
2023/02/09	1	39.60	2	39.65	39.75	-1	15,195	-0.01%
2023/02/08	2	39.55	1	39.65	39.40	1	15,238	0.01%
2023/02/07	2	38.93	13	39.78	39.80	-11	15,196	-0.07%
2023/02/06	59	39.07	2	38.98	38.95	57	15,198	0.38%
2023/02/03	15	39.69	8	39.72	39.45	7	15,146	0.05%
2023/02/02	13.1	40.29	15	40.56	40.30	-2	14,990	-0.01%
2023/02/01	14.1	40.37	15	39.77	40.00	-1	15,057	-0.01%
2023/01/31	6	37.88	1	37.40	37.85	5	14,970	0.03%
2023/01/30	4	37.14	15	37.67	37.65	-11	15,052	-0.07%
2023/01/17	0	0.00	1	36.70	36.65	-1	15,072	-0.01%
2023/01/16	2	36.33	0	0.00	36.35	2	15,055	0.01%
2023/01/13	2	36.80	1	37.00	36.80	1	15,021	0.01%
2023/01/12	5	36.62	5	36.92	36.70	0	15,112	0.00%
2023/01/11	5	36.72	0	0.00	36.85	5	15,160	0.03%
2023/01/10	5	35.27	16	35.54	35.45	-11	14,994	-0.07%
2023/01/09	3	35.10	6	35.21	35.10	-3	15,067	-0.02%
2023/01/06	12	35.12	1	35.25	35.20	11	15,182	0.07%
2023/01/05	9	35.48	3	35.20	35.05	6	15,367	0.04%
2023/01/04	4	35.98	12	36.22	36.40	-8	15,563	-0.05%
2023/01/03	5	36.30	2	36.30	36.40	3	15,843	0.02%
2022/12/30	7	37.06	4	37.20	37.15	3	16,066	0.02%
2022/12/29	8	35.99	6	35.98	36.25	2	16,319	0.01%
2022/12/28	6	36.99	3	36.93	36.45	3	16,375	0.02%
2022/12/27	0	0.00	4	37.00	36.75	-4	16,472	-0.02%
2022/12/26	6	37.12	3	37.02	37.00	3	16,532	0.02%
2022/12/23	1	37.50	2	37.35	37.50	-1	16,641	-0.01%
2022/12/22	3	37.03	2	37.40	37.75	1	16,716	0.01%
2022/12/21	11	36.73	18	36.91	37.00	-7	16,567	-0.04%
2022/12/20	8	36.04	6	34.91	34.85	2	16,376	0.01%
2022/12/19	1	36.20	8	35.25	35.35	-7	16,566	-0.04%
2022/12/16	2	36.40	12	36.39	36.40	-10	16,796	-0.06%
2022/12/15	10	36.70	16	36.85	36.60	-6	16,699	-0.04%
2022/12/14	30.1	36.98	21	36.50	37.00	9.1	16,358	0.06%
2022/12/13	37	36.33	81	36.26	36.75	-44	15,840	-0.28%
2022/12/12	33.5	34.30	88	34.75	35.05	-54.5	15,076	-0.36%
2022/12/09	5	33.42	2	33.60	33.70	3	14,541	0.02%
2022/12/08	1	32.35	14	32.88	33.00	-13	14,449	-0.09%
2022/12/07	11	32.78	0	0.00	32.25	11	14,417	0.08%
2022/12/06	13	32.89	2	33.00	32.55	11	14,313	0.08%
2022/12/05	89	33.53	2	33.43	33.30	87	14,299	0.61%
2022/12/02	2	33.40	8	33.45	33.40	-6	14,205	-0.04%
2022/12/01	28	33.58	27	33.55	33.65	1	14,143	0.01%
2022/11/30	18	33.14	14	33.29	33.00	4	13,923	0.03%
2022/11/29	34	33.47	35	33.75	33.50	-1	13,734	-0.01%
2022/11/28	36	32.90	37	32.90	32.95	-1	13,468	-0.01%
2022/11/25	63	32.76	64	32.79	32.60	-1	13,400	-0.01%
2022/11/24	19	32.77	7	32.83	32.80	12	13,297	0.09%
2022/11/23	12	33.34	4	33.51	33.95	8	12,927	0.06%
2022/11/22	6	32.95	32.1	33.05	33.20	-26.1	12,413	-0.21%
2022/11/21	1	31.50	6	32.38	32.30	-5	12,123	-0.04%
2022/11/18	19	31.94	1	31.87	31.65	18	12,001	0.15%
2022/11/17	3	32.88	34.2	32.80	32.40	-31.2	11,939	-0.26%
2022/11/16	3	31.60	12	31.80	32.15	-9	11,602	-0.08%
2022/11/15	12	31.12	10.1	31.22	31.45	1.9	11,366	0.02%
2022/11/14	0	0.00	5	30.65	30.70	-5	11,283	-0.04%
2022/11/11	18	30.39	5	31.02	30.10	13	11,223	0.12%
2022/11/10	10	31.20	5.1	31.20	31.20	4.9	11,019	0.04%
2022/11/09	2	31.33	3	31.23	30.85	-1	11,063	-0.01%
2022/11/08	7	30.98	13	30.90	30.80	-6	10,999	-0.05%
2022/11/07	21	30.30	31	30.35	30.25	-10	10,930	-0.09%
2022/11/04	0	0.00	10	29.03	29.40	-10	10,871	-0.09%
2022/11/03	2	28.55	0	0.00	28.65	2	10,994	0.02%
2022/11/02	1	28.70	4	28.80	28.75	-3	11,019	-0.03%
2022/11/01	4	28.35	17	28.39	28.50	-13	11,004	-0.12%
2022/10/31	12	28.37	8	28.39	28.40	4	11,002	0.04%
2022/10/28	30	28.53	34	28.71	28.25	-4	11,002	-0.04%
2022/10/27	51	28.21	41	28.28	28.50	10	10,770	0.09%
2022/10/26	41	29.76	29	29.92	29.40	12	10,592	0.11%
2022/10/25	46	30.85	35	30.83	30.35	11	10,651	0.10%
2022/10/24	53	30.62	39.1	30.59	30.70	14	10,724	0.13%
2022/10/21	22	30.28	17	30.25	30.10	5	10,796	0.05%
2022/10/20	17	29.83	12	30.24	30.45	5	10,897	0.05%
2022/10/19	15	30.71	18	30.45	30.55	-3	10,811	-0.03%
2022/10/18	6	30.20	1	29.80	30.00	5	10,940	0.05%
2022/10/17	2	29.85	2	30.03	30.05	0	10,946	0.00%
2022/10/14	10.1	31.05	11	30.61	30.65	-0.9	11,000	-0.01%
2022/10/13	11	30.02	6	29.93	29.35	5	11,075	0.05%
2022/10/12	53.1	31.03	52.1	31.25	30.85	1	11,317	0.01%
2022/10/11	29	31.46	27	31.57	31.75	2	11,401	0.02%
2022/10/07	16	31.54	21.1	31.67	31.75	-5	11,477	-0.04%
2022/10/06	12.2	30.69	17	30.80	31.10	-4.8	11,338	-0.04%
2022/10/05	3.2	30.32	5.2	30.17	29.90	-2.1	11,190	-0.02%
2022/10/04	6	29.64	5	29.65	29.85	1	11,237	0.01%
2022/10/03	4	28.91	6	29.01	29.20	-2	11,103	-0.02%
2022/09/30	13.1	28.52	14	29.10	29.55	-0.9	11,018	-0.01%
2022/09/29	23.1	28.04	27	29.12	28.90	-3.9	10,825	-0.04%
2022/09/28	20	28.85	19.1	27.54	27.40	0.9	10,628	0.01%
2022/09/27	2.1	28.55	4	28.88	29.00	-1.9	10,423	-0.02%
2022/09/26	25.1	30.03	35.6	29.88	29.25	-10.5	10,195	-0.10%
2022/09/23	7.1	29.97	18.3	29.98	30.10	-11.2	9,844	-0.11%
2022/09/22	0.1	28.45	0	0.00	29.00	0.1	9,506	0.00%
2022/09/21	36	28.19	0	0.00	27.95	36	9,413	0.38%
2022/09/20	3	28.00	0	0.00	28.30	3	9,448	0.03%
2022/09/19	1	28.00	0	0.00	27.90	1	9,455	0.01%
2022/09/16	0	0.00	1	28.30	28.20	-1	9,460	-0.01%
2022/09/15	5	28.73	1	28.75	28.65	4	9,565	0.04%
2022/09/13	1	28.70	1	28.65	28.90	0	9,675	0.00%
2022/09/12	1	28.80	1	28.75	28.70	0	9,858	0.00%
2022/09/07	1	27.35	0	0.00	27.35	1	10,004	0.01%
2022/09/06	1	27.30	0	0.00	27.20	1	10,074	0.01%
2022/09/05	0.1	27.35	1	27.60	27.50	-0.9	10,204	-0.01%
2022/09/02	2.2	27.86	1	27.90	27.65	1.2	10,261	0.01%
2022/09/01	2	28.23	0	0.00	28.10	2	10,247	0.02%
2022/08/31	5	28.65	2	28.55	28.45	3	10,267	0.03%
2022/08/29	1.1	28.40	0	0.00	28.40	1.1	10,214	0.01%
2022/08/24	1	28.95	0	0.00	28.90	1	10,473	0.01%
2022/08/22	0.1	28.80	0.4	28.55	28.75	-0.3	10,736	0.00%
2022/08/19	1.1	29.29	0	0.00	29.00	1.1	10,746	0.01%
2022/08/18	0	29.30	0	0.00	29.45	0	10,875	0.00%
2022/08/17	4	29.36	0	0.00	29.25	4	11,148	0.04%
2022/08/16	5	29.73	4	29.80	29.50	1	11,265	0.01%
2022/08/15	0	0.00	4	29.85	30.30	-4	11,496	-0.03%
2022/08/10	0	0.00	3	31.75	30.70	-3	12,004	-0.02%
2022/08/09	0	0.00	1	31.15	31.20	-1	12,123	-0.01%
2022/08/05	2	30.35	1	30.25	30.40	1	12,413	0.01%
2022/08/04	6	30.13	15	30.09	30.35	-9	12,725	-0.07%
2022/08/03	5	30.62	46	30.80	30.40	-41	13,847	-0.30%
2022/08/02	8	31.05	1	30.90	30.90	7	14,494	0.05%
2022/08/01	15	31.89	5	31.42	31.40	10	14,677	0.07%
2022/07/29	49	31.44	3.3	31.30	31.20	45.7	14,887	0.31%
2022/07/28	2	30.80	3	30.73	30.75	-1	14,936	-0.01%
2022/07/27	0	0.00	0.7	30.40	30.45	-0.7	15,013	0.00%
2022/07/26	2	30.30	9	30.31	30.45	-7	15,266	-0.05%
2022/07/25	2.4	30.07	5	30.25	30.35	-2.6	15,401	-0.02%
2022/07/22	0	0.00	3	29.48	29.30	-3	15,430	-0.02%
2022/07/21	5	28.79	4	28.95	29.00	1	16,482	0.01%
2022/07/20	2	29.23	8	29.46	29.05	-6	18,316	-0.03%
2022/07/19	8	29.16	23	29.30	29.70	-15	19,359	-0.08%
2022/07/18	15	28.12	14	28.61	29.00	1	19,944	0.01%
2022/07/15	7	26.66	15	27.28	27.35	-8	19,673	-0.04%
2022/07/14	3	23.78	15	24.52	25.10	-12	19,617	-0.06%
2022/07/13	20	23.81	19	23.82	23.65	1	19,695	0.01%
2022/07/12	13.1	24.12	1	23.65	23.65	12.1	19,744	0.06%
2022/07/11	2	25.68	0	0.00	26.25	2	20,168	0.01%
2022/07/08	1	25.15	1	25.40	25.70	0	21,286	0.00%
2022/07/06	3.2	25.40	0	0.00	24.40	3.2	22,120	0.01%
2022/07/05	2	25.13	3	25.27	25.50	-1	22,443	0.00%
2022/07/04	0	0.00	1	24.30	24.40	-1	22,581	0.00%
2022/07/01	1.5	24.70	1	25.05	24.25	0.5	22,661	0.00%
2022/06/30	2.2	25.29	0	0.00	25.10	2.2	22,627	0.01%
2022/06/29	1	25.75	0	0.00	25.65	1	22,613	0.00%
2022/06/28	1	25.45	2	25.55	25.80	-1	22,620	0.00%
2022/06/27	1	25.85	4	26.24	26.30	-3	22,612	-0.01%
2022/06/23	11	25.55	2	25.45	25.40	9	22,605	0.04%
2022/06/22	1.1	26.65	3	26.27	25.95	-1.9	22,519	-0.01%
2022/06/21	0	26.00	1	27.10	27.05	-1	22,495	0.00%
2022/06/20	3.5	26.67	25	27.34	25.95	-21.5	22,427	-0.10%
2022/06/17	8.1	28.15	9	28.26	27.90	-0.9	22,282	0.00%
2022/06/16	7	29.26	4	29.30	29.00	3	22,194	0.01%
2022/06/15	1	29.00	2	29.08	28.65	-1	22,114	0.00%
2022/06/14	18.1	28.24	17	28.39	28.45	1.1	22,067	0.01%
2022/06/13	24	29.30	16	29.45	29.10	8	22,170	0.04%
2022/06/10	4	30.19	16	30.11	30.20	-12	22,205	-0.05%
2022/06/09	0	0.00	2	30.00	29.95	-2	22,247	-0.01%
2022/06/08	1	29.65	0	0.00	30.05	1	22,261	0.00%
2022/06/07	2	29.60	11	29.70	29.80	-9	22,362	-0.04%
2022/06/06	3.1	29.42	7	28.97	29.25	-4	22,414	-0.02%
2022/06/02	53.1	28.96	39	28.84	28.80	14.1	22,769	0.06%
2022/06/01	2	29.38	6	29.46	29.55	-4	22,924	-0.02%
2022/05/31	41.2	29.53	7	29.53	29.40	34.2	22,897	0.15%
2022/05/30	13	30.94	11	30.81	30.70	2	22,869	0.01%
2022/05/27	8	31.07	2	31.10	30.90	6	23,008	0.03%
2022/05/26	11	31.46	12	31.33	31.00	-1	23,087	0.00%
2022/05/25	16	31.22	14	30.95	31.60	2	22,981	0.01%
2022/05/24	14	30.95	13	30.99	30.70	1	22,716	0.00%
2022/05/23	15	30.95	51	31.08	30.90	-36	22,524	-0.16%
2022/05/20	35	30.55	42	30.63	30.25	-7	22,346	-0.03%
2022/05/19	28	30.49	37	30.19	30.60	-9	22,169	-0.04%
2022/05/18	20	30.15	35	30.18	30.20	-15	21,994	-0.07%
2022/05/17	32	29.77	11	30.00	29.80	21	21,825	0.10%
2022/05/16	14	29.32	10	29.74	30.05	4	21,497	0.02%
2022/05/13	5	28.90	5	28.90	29.00	0	21,295	0.00%
2022/05/12	24	29.59	16	29.57	28.55	8	21,107	0.04%
2022/05/11	172	31.69	159.1	30.69	30.60	12.9	20,729	0.06%	大買/大賣/
2022/05/10	76.1	30.73	83	30.87	31.10	-6.9	19,544	-0.04%
2022/05/09	16	29.48	6	29.69	29.00	10	18,800	0.05%
2022/05/06	13	29.67	29	29.53	29.70	-16	18,430	-0.09%
2022/05/05	14	29.04	4	29.10	29.00	10	17,966	0.06%
2022/05/04	16	28.40	28	28.40	28.70	-12	17,641	-0.07%
2022/05/03	26	27.65	11	27.60	28.00	15	17,390	0.09%
2022/04/29	3	29.20	9	29.04	28.90	-6	16,966	-0.04%
2022/04/28	14	29.08	87	28.83	28.50	-73	16,719	-0.44%
2022/04/27	34	30.26	22	30.45	28.80	12	16,354	0.07%
2022/04/26	61	32.33	36	32.25	31.55	25	15,213	0.16%
2022/04/25	33	31.50	49	31.54	33.35	-16	13,191	-0.12%
2022/04/22	49	30.90	67.1	31.39	32.35	-18.1	11,844	-0.15%
2022/04/21	20	29.69	15	29.56	29.45	5	10,750	0.05%
2022/04/20	31	29.80	26	29.65	29.80	5	10,526	0.05%
2022/04/19	20	29.60	27	29.89	30.10	-7	10,074	-0.07%
2022/04/18	18	29.03	27	28.71	29.00	-9	9,706	-0.09%
2022/04/15	25.1	30.18	36	30.24	29.95	-10.9	9,386	-0.12%
2022/04/14	41.1	30.26	24.3	30.01	29.85	16.8	8,735	0.19%
2022/04/13	77	28.19	100	28.49	29.25	-23	7,484	-0.31%
2022/04/12	16	26.88	7	27.55	27.55	9	6,739	0.13%
2022/04/11	15	27.68	28	27.43	27.55	-13	6,542	-0.20%
2022/04/08	5	26.55	10	26.52	26.85	-5	6,172	-0.08%
2022/04/07	2	26.20	7	26.25	25.70	-5	5,975	-0.08%
2022/04/06	1	26.15	4	25.99	26.15	-3	5,855	-0.05%
2022/03/31	43	25.29	1	25.00	25.30	42	5,778	0.73%
2022/03/30	2	25.25	0.3	25.45	25.40	1.8	5,804	0.03%
2022/03/29	0	0.00	5	26.03	25.70	-5	5,790	-0.09%
2022/03/28	2	25.10	5	24.90	25.70	-3	5,788	-0.05%
2022/03/25	2	25.73	3	25.72	25.75	-1	5,846	-0.02%
2022/03/24	8	25.98	12.5	25.98	25.90	-4.5	5,884	-0.08%
2022/03/23	4	25.73	0	0.00	25.65	4	5,862	0.07%
2022/03/22	42	25.65	3	25.53	25.50	39	5,819	0.67%
2022/03/21	3	25.43	1	25.20	24.90	2	5,765	0.03%
2022/03/18	1	24.95	2	25.15	24.60	-1	5,748	-0.02%
2022/03/17	0	0.00	6	24.89	25.00	-6	5,814	-0.10%
2022/03/16	6	24.17	0	0.00	23.90	6	5,747	0.10%
2022/03/15	3	25.93	11	26.00	25.85	-8	5,481	-0.15%
2022/03/14	11	26.32	17	26.25	26.35	-6	5,389	-0.11%
2022/03/11	2	25.70	2	26.00	25.65	0	5,295	0.00%
2022/03/10	2	25.75	6	25.54	25.90	-4	5,206	-0.08%
2022/03/09	5	24.63	4	25.04	25.20	1	5,049	0.02%
2022/03/08	12	25.28	20	25.78	24.65	-8	4,932	-0.16%
2022/03/07	37	26.31	31	26.23	26.15	6	4,513	0.13%
2022/03/04	2	26.20	37	26.19	25.90	-35	4,187	-0.84%
2022/03/03	11	26.21	59.1	26.13	26.25	-48.1	4,069	-1.18%
2022/03/02	17	25.62	26	25.80	25.80	-9	3,846	-0.23%
2022/03/01	2.1	24.85	41	24.94	24.90	-39	3,707	-1.05%
2022/02/25	2	24.05	9	23.85	23.90	-7	3,634	-0.19%
2022/02/24	17	22.86	1	22.95	22.90	16	3,539	0.45%
2022/02/23	16	23.79	1	24.00	23.50	15	3,490	0.43%
2022/02/22	35	23.51	4	22.95	23.50	31	3,446	0.90%
2022/02/21	52	24.00	15	23.89	23.90	37	3,271	1.13%
2022/02/18	31	22.87	28	22.97	22.85	3	3,001	0.10%
2022/02/17	15	22.57	6	22.50	22.55	9	2,991	0.30%
2022/02/16	8	22.36	3	22.30	22.25	5	2,965	0.17%
2022/02/15	0	0.00	1	22.45	22.45	-1	3,039	-0.03%
2022/02/14	0	0.00	5	21.87	22.00	-5	3,116	-0.16%
2022/02/11	1	22.20	0	0.00	22.20	1	3,120	0.03%
2022/02/10	0	0.00	1	22.20	22.15	-1	3,186	-0.03%
2022/02/07	0	0.00	2	21.03	21.20	-2	3,329	-0.06%
2022/01/26	1	20.25	0	0.00	20.20	1	3,351	0.03%
2022/01/24	2	20.40	0	0.00	20.65	2	3,440	0.06%
2022/01/18	0	0.00	20	21.18	21.10	-20	3,609	-0.55%
2022/01/17	1	21.15	1	21.20	21.15	0	3,671	0.00%
2022/01/06	0	0.00	1	21.60	21.75	-1	3,962	-0.03%
2022/01/05	0	0.00	1	21.60	21.60	-1	4,027	-0.02%
2022/01/04	0	0.00	1	21.75	21.60	-1	4,112	-0.02%
2021/12/30	1	21.95	0	0.00	21.95	1	4,229	0.02%
2021/12/24	2	22.43	15	22.67	22.20	-13	4,537	-0.29%
2021/12/23	1	22.25	6	22.33	22.35	-5	4,538	-0.11%
2021/12/22	8	22.31	0	0.00	22.30	8	4,557	0.18%
2021/12/21	12	22.18	3	22.43	22.70	9	4,537	0.20%
2021/12/20	0	0.00	5	22.25	22.70	-5	4,481	-0.11%
2021/12/17	1	22.05	10	21.90	21.90	-9	4,445	-0.20%
2021/12/16	0	0.00	10	21.70	21.55	-10	4,471	-0.22%
2021/12/15	3	21.67	0	0.00	21.75	3	4,533	0.07%
2021/12/14	6	21.79	0	0.00	21.55	6	4,585	0.13%
2021/12/13	18	22.26	2	22.28	22.25	16	4,612	0.35%
2021/12/10	5	21.50	0	0.00	21.55	5	4,606	0.11%
2021/12/09	0	0.00	1	21.65	21.45	-1	4,772	-0.02%
2021/12/07	0	0.00	7	21.70	21.85	-7	5,313	-0.13%
2021/12/06	1	21.30	0	0.00	21.30	1	5,361	0.02%
2021/12/03	7	21.40	0	0.00	21.30	7	5,461	0.13%
2021/12/02	5	21.15	1	21.10	21.20	4	5,567	0.07%
2021/12/01	0	0.00	5	21.17	21.25	-5	5,774	-0.09%
2021/11/30	0	0.00	1	20.90	20.95	-1	5,981	-0.02%
2021/11/29	4	20.84	13.5	20.79	20.80	-9.5	6,123	-0.15%
2021/11/24	2	22.15	12	21.81	22.00	-10	7,076	-0.14%
2021/11/23	0	0.00	9	21.51	21.25	-9	7,061	-0.13%
2021/11/22	0	0.00	7	21.09	21.10	-7	7,524	-0.09%
2021/11/19	6	21.08	0	0.00	21.05	6	7,621	0.08%
2021/11/18	8	21.29	0	0.00	21.25	8	7,845	0.10%
2021/11/17	5	21.55	2	21.35	21.35	3	8,259	0.04%
2021/11/16	9	21.71	13	21.50	21.55	-4	8,381	-0.05%
2021/11/15	4	21.84	5	21.75	21.75	-1	8,549	-0.01%
2021/11/11	0	0.00	5	21.95	22.25	-5	9,405	-0.05%
2021/11/10	1	21.65	0	0.00	21.60	1	9,815	0.01%
2021/11/09	2	21.75	2	21.78	22.00	0	10,616	0.00%
2021/11/08	4	22.36	6	22.19	22.15	-2	11,587	-0.02%
2021/11/04	5	21.50	0	0.00	21.20	5	12,380	0.04%
2021/11/03	10	21.65	5	21.80	21.60	5	13,125	0.04%
2021/11/01	16	21.08	5	21.35	21.00	11	13,595	0.08%
2021/10/28	19	21.43	24	21.55	21.50	-5	14,531	-0.03%
2021/10/27	5	21.20	0	0.00	21.30	5	15,244	0.03%
2021/10/26	2	21.75	1	22.00	21.75	1	16,418	0.01%
2021/10/25	9	21.93	1	22.10	21.85	8	17,751	0.05%
2021/10/22	14	22.01	6	22.31	21.90	8	18,103	0.04%
2021/10/21	7	23.54	30	23.33	23.45	-23	18,215	-0.13%
2021/10/20	6	22.80	1	23.40	22.70	5	18,481	0.03%
2021/10/19	0	0.00	7	23.04	22.95	-7	18,800	-0.04%
2021/10/15	1	22.70	1	22.70	22.75	0	19,965	0.00%
2021/10/14	1	22.35	0	0.00	22.25	1	20,620	0.00%
2021/10/13	1	22.40	2	23.00	22.10	-1	21,328	0.00%
2021/10/08	11	23.75	0	0.00	22.95	11	21,625	0.05%
2021/10/07	0	0.00	3	23.57	23.65	-3	21,690	-0.01%
2021/10/06	1	23.40	0	0.00	23.30	1	21,890	0.00%
2021/10/04	6	22.93	0	0.00	22.65	6	22,144	0.03%
2021/10/01	1	24.75	0	0.00	24.05	1	22,269	0.00%
2021/09/30	0	0.00	7	24.73	25.05	-7	22,435	-0.03%
2021/09/29	11	24.21	0	0.00	24.20	11	22,590	0.05%
2021/09/28	12	24.58	0	0.00	24.50	12	22,980	0.05%
2021/09/27	6	24.91	1	24.85	25.00	5	23,587	0.02%
2021/09/23	2	25.40	11	25.02	24.85	-9	27,414	-0.03%
2021/09/22	1	24.40	3	25.03	24.95	-2	28,563	-0.01%
2021/09/17	13	25.62	4	26.01	25.50	9	29,013	0.03%
2021/09/16	23	26.18	0	0.00	26.00	23	29,021	0.08%
2021/09/15	1	25.75	22	26.50	26.35	-21	28,960	-0.07%
2021/09/14	19	26.16	3	26.07	26.10	16	28,920	0.06%
2021/09/13	4	26.75	8	26.74	26.95	-4	28,902	-0.01%
2021/09/10	8	26.58	5	25.97	26.05	3	28,697	0.01%
2021/09/09	0	25.60	6	25.63	25.70	-6	28,390	-0.02%
2021/09/08	18	25.30	11	24.98	24.75	7	28,335	0.02%
2021/09/07	13	25.54	10	25.54	25.40	3	28,251	0.01%
2021/09/06	5	26.07	22	26.16	25.60	-17	28,141	-0.06%
2021/09/03	25	26.82	13	26.66	26.35	12	27,935	0.04%
2021/09/02	8	26.55	49	26.42	26.65	-41	27,745	-0.15%
2021/09/01	22	27.41	27	27.01	27.00	-5	27,620	-0.02%
2021/08/31	79	27.21	50	27.19	27.20	29	27,184	0.11%
2021/08/30	5	25.94	0	0.00	26.00	5	26,686	0.02%
2021/08/27	0	0.00	1	25.75	26.00	-1	26,770	0.00%
2021/08/26	18	26.34	18	25.99	25.60	0	27,415	0.00%
2021/08/25	1	25.50	7	25.69	25.35	-6	27,090	-0.02%
2021/08/24	16	25.56	9	25.77	25.65	7	27,011	0.03%
2021/08/23	40	25.87	27	25.84	25.85	13	26,875	0.05%
2021/08/20	8	24.30	0	0.00	24.60	8	26,510	0.03%
2021/08/19	9	24.76	32	24.88	24.20	-23	26,365	-0.09%
2021/08/18	39	24.36	30	24.04	25.60	9	26,158	0.03%
2021/08/17	131	25.77	105	25.31	23.90	26	25,777	0.10%	大買/大賣/
2021/08/16	127	26.77	131	27.57	26.40	-4	25,231	-0.02%	大買/大賣/
2021/08/13	54	28.41	49	28.51	27.55	5	24,737	0.02%
2021/08/12	54	28.80	89.2	28.73	29.75	-35.2	23,927	-0.15%
2021/08/11	38	27.76	45	27.92	27.85	-7	22,963	-0.03%
2021/08/10	15	27.89	9	27.88	27.30	6	22,367	0.03%
2021/08/09	69	28.19	94	28.11	27.95	-25	22,110	-0.11%
2021/08/06	16	27.08	31	26.55	26.95	-15	21,412	-0.07%
2021/08/05	21.1	26.57	40	27.06	26.65	-18.9	21,222	-0.09%
2021/08/04	67.1	27.75	30	27.71	27.40	37.1	21,141	0.18%
2021/08/03	21	28.65	21	28.52	28.85	0	21,239	0.00%
2021/08/02	91	28.23	83	28.23	29.30	8	20,948	0.04%
2021/07/30	41	28.14	38	27.99	27.20	3	20,265	0.01%
2021/07/29	79	27.68	79	27.49	27.95	0	19,168	0.00%
2021/07/28	110	26.25	102	25.53	25.75	8	17,963	0.04%	大買/大賣/
2021/07/27	9	26.16	4	26.51	25.60	5	17,718	0.03%
2021/07/26	6	26.32	12.1	26.56	26.90	-6.1	17,744	-0.03%
2021/07/23	9	26.49	39.9	26.07	26.70	-30.9	17,549	-0.18%
2021/07/22	11	25.33	3.1	26.75	25.00	7.9	17,272	0.05%
2021/07/21	43	26.84	14	27.38	26.50	29	17,026	0.17%
2021/07/20	8.5	26.33	31	26.46	26.75	-22.5	16,240	-0.14%
2021/07/19	53	26.48	36.2	26.29	27.10	16.8	15,653	0.11%
2021/07/16	9	25.29	16	24.94	25.10	-7	15,298	-0.05%
2021/07/15	6	24.44	12	24.97	24.85	-6	15,227	-0.04%
2021/07/14	1	23.05	0.2	23.15	23.90	0.8	15,419	0.00%
2021/07/13	21.5	23.84	0	0.00	23.50	21.5	16,149	0.13%
2021/07/12	3.1	25.36	3	25.80	25.05	0.1	16,669	0.00%
2021/07/09	4	24.91	2	25.00	24.65	2	17,158	0.01%
2021/07/08	6	25.21	13	25.29	24.95	-7	17,332	-0.04%
2021/07/07	50.1	24.59	22	24.34	24.30	28.1	17,117	0.16%
2021/07/06	5	25.89	6	26.00	25.60	-1	16,927	-0.01%
2021/07/05	80	26.85	57	26.55	26.35	23	16,765	0.14%
2021/07/02	27	26.22	37	26.00	25.65	-10	16,464	-0.06%
2021/07/01	174.2	28.22	231	28.18	26.80	-56.9	15,961	-0.36%	大買/大賣/
2021/06/30	204.2	26.68	169	26.88	27.50	35.2	14,329	0.25%	大買/大賣/
2021/06/29	80	23.93	119	24.69	25.15	-39	12,019	-0.32%	大賣/
2021/06/28	23	22.55	27	22.43	22.90	-4	10,786	-0.04%
2021/06/25	0	0.00	2	21.20	20.85	-2	10,250	-0.02%
2021/06/24	7	21.06	8	20.76	20.65	-1	10,167	-0.01%
2021/06/23	3	20.52	0	0.00	20.45	3	10,125	0.03%
2021/06/22	5	20.50	5.2	21.05	20.80	-0.2	10,050	0.00%
2021/06/17	0	0.00	2	21.10	20.45	-2	9,781	-0.02%
2021/06/10	0	0.00	2	20.25	20.40	-2	9,670	-0.02%
2021/06/09	10	20.55	0	0.00	20.35	10	9,630	0.10%
2021/06/08	1	20.80	2	21.10	21.00	-1	9,596	-0.01%
2021/06/07	0	0.00	1	20.50	20.80	-1	9,580	-0.01%
2021/06/04	9	22.37	12	22.01	21.70	-3	9,486	-0.03%
2021/06/03	23	22.75	22	22.39	22.45	1	9,303	0.01%
2021/06/02	0	0.00	24	21.34	21.70	-24	8,530	-0.28%
2021/05/31	23	20.24	0	0.00	20.00	23	8,437	0.27%
2021/05/25	1	18.60	0	0.00	18.40	1	8,292	0.01%
2021/05/21	0	0.00	10	18.80	19.15	-10	8,372	-0.12%
2021/05/19	1	18.75	2	18.20	18.65	-1	8,274	-0.01%
2021/05/18	2	17.95	5	18.01	18.25	-3	8,174	-0.04%
2021/05/17	2	16.60	0	0.00	16.60	2	8,117	0.02%
2021/05/14	6	17.84	0	0.00	17.55	6	8,010	0.07%
2021/05/13	0	0.00	2	17.90	18.55	-2	7,916	-0.03%
2021/05/11	1	22.10	9	22.40	21.70	-8	7,594	-0.11%
2021/05/10	5	22.15	4.1	21.95	22.15	0.9	7,003	0.01%
2021/05/07	0	0.00	1	21.30	21.20	-1	6,735	-0.01%
2021/05/06	3	20.52	0	0.00	20.35	3	6,625	0.05%
2021/05/05	2	20.90	2	20.50	20.40	0	6,476	0.00%
2021/05/03	0	0.00	44	21.62	21.65	-44	6,096	-0.72%
2021/04/29	4	21.33	7	21.31	21.20	-3	5,810	-0.05%
2021/04/28	3	20.50	0	0.00	20.60	3	5,639	0.05%
2021/04/27	5	20.80	90	20.71	21.00	-85	5,570	-1.53%
2021/04/26	10	21.20	20	20.95	21.20	-10	5,472	-0.18%
2021/04/23	1	20.80	67	20.63	20.80	-66	5,375	-1.23%
2021/04/22	18	22.38	8	21.40	20.55	10	5,281	0.19%
2021/04/21	162	21.75	7	22.09	21.70	155	4,844	3.20%	大買/鉅額交易
2021/04/20	88	22.23	12	21.83	22.10	76	4,649	1.63%
2021/04/19	20	22.43	60	22.59	23.65	-40	4,266	-0.94%
2021/04/16	56	21.97	91	21.56	21.50	-35	3,385	-1.03%
2021/04/15	86	20.07	103.1	20.49	20.95	-17.1	2,604	-0.66%	大賣/
2021/04/14	102	19.16	0.6	18.60	19.75	101.4	1,850	5.48%	大買/鉅額交易
2021/04/13	0	0.00	0.2	18.30	18.20	-0.2	1,537	-0.01%
2021/04/09	20	18.70	46	18.22	18.05	-26	1,450	-1.79%
2021/04/08	5	18.31	1	18.15	18.35	4	1,395	0.29%
2021/04/07	1	17.95	12	17.83	17.80	-11	1,262	-0.87%
2021/03/31	0	0.00	51	17.05	17.05	-51	1,127	-4.52%
2021/03/22	5	16.95	0	0.00	16.95	5	1,347	0.37%
2021/03/18	1	16.95	10	16.90	16.90	-9	1,456	-0.62%
2021/03/16	10	17.18	0	0.00	17.10	10	1,595	0.63%
2021/03/10	0	0.00	20	17.20	17.15	-20	1,590	-1.26%
2021/03/09	0	0.00	2	17.30	17.25	-2	1,582	-0.13%
2021/03/08	0	0.00	3	17.10	17.15	-3	1,561	-0.19%
2021/03/05	105	17.49	1	17.25	17.20	104	1,552	6.70%	大買/鉅額交易
2021/03/04	4	17.58	2	17.25	17.80	2	1,468	0.14%
2021/03/03	0	0.00	0.4	17.10	17.20	-0.4	1,403	-0.03%
2021/02/25	5	17.00	3	16.95	16.90	2	1,324	0.15%
2021/02/24	61	17.45	1	17.65	17.25	60	1,305	4.60%
2021/02/23	0	0.00	1	16.95	16.95	-1	1,172	-0.09%
2021/02/18	0	0.00	0.5	16.20	16.30	-0.5	1,156	-0.04%
2021/02/17	0	0.00	1	15.85	15.95	-1	1,151	-0.09%
2021/02/05	0	0.00	5	15.50	15.60	-5	1,144	-0.44%
2021/02/02	0	0.00	1	15.45	15.55	-1	1,149	-0.09%
2021/02/01	0	0.00	0	15.40	15.40	0	1,151	0.00%
2021/01/26	0.2	15.65	0	0.00	15.35	0.2	1,138	0.01%
2021/01/22	1	15.30	0	0.00	15.40	1	1,143	0.09%
2021/01/12	1	16.15	0	0.00	16.10	1	1,075	0.09%
2021/01/07	6	17.05	0	0.00	17.00	6	1,031	0.58%
2021/01/05	0	17.50	0	0.00	17.35	0	1,007	0.00%
2020/12/28	0.1	17.20	0	0.00	17.05	0.1	917	0.01%
2020/12/22	1	17.15	0	0.00	17.00	1	856	0.12%
2020/12/21	0	0.00	1	17.70	18.25	-1	784	-0.13%
2020/12/17	11	17.00	0	0.00	17.00	11	663	1.66%
2020/12/15	0	0.00	5	17.35	17.45	-5	637	-0.78%
2020/12/14	0	0.00	1	17.50	17.50	-1	590	-0.17%
2020/12/11	70.2	16.96	0	0.00	16.75	70.2	519	13.50%
2020/11/25	1	16.10	0	0.00	16.15	1	365	0.27%
2020/11/20	3	15.87	0	0.00	15.90	3	363	0.82%
2020/10/23	0	0.00	5	15.40	15.40	-5	350	-1.42%
2020/10/22	0	0.00	3	15.38	15.40	-3	351	-0.85%
2020/10/20	0	0.00	3	15.50	15.40	-3	353	-0.85%
2020/09/22	1	15.95	0	0.00	15.90	1	374	0.27%
2020/09/14	0	0.00	0.5	16.40	16.35	-0.5	422	-0.12%
2020/09/09	0	0.00	1	16.70	16.75	-1	423	-0.24%
2020/09/08	5	17.10	0	0.00	16.70	5	417	1.20%
2020/09/03	0	0.00	2	16.05	16.10	-2	371	-0.54%
2020/08/24	0.5	15.75	0.3	15.75	15.65	0.2	363	0.07%
2020/08/21	5	15.40	0	0.00	15.40	5	363	1.37%
2020/08/18	0	0.00	4.2	15.88	15.80	-4.2	365	-1.14%
2020/08/17	0	0.00	3	15.45	15.80	-3	371	-0.81%
2020/08/07	0	0.00	3	15.30	15.35	-3	394	-0.76%
2020/08/06	0	0.00	2	15.45	15.40	-2	400	-0.50%
2020/07/27	0	0.00	40	15.53	15.45	-40	434	-9.20%
2020/07/14	2	15.80	0	0.00	15.75	2	462	0.43%
2020/07/06	1	15.85	0	0.00	15.80	1	475	0.21%
2020/07/02	1	15.85	0	0.00	15.85	1	477	0.21%
2020/06/01	0	0.00	100	16.29	16.35	-100	638	-15.67%
2020/05/28	0	0.00	6	16.25	16.15	-6	641	-0.93%
2020/05/27	0	0.00	100	16.20	16.20	-100	645	-15.49%
2020/05/26	0	0.00	5	16.25	16.25	-5	643	-0.78%
2020/05/19	0	0.00	6.6	16.50	16.60	-6.6	625	-1.05%
2020/04/30	5	16.00	0	0.00	16.15	5	631	0.79%
2020/04/09	1	15.05	0	0.00	15.05	1	651	0.15%
2020/03/27	0	0.00	6	14.50	14.50	-6	625	-0.96%
2020/03/20	0	0.00	3	14.20	14.15	-3	605	-0.50%
2020/03/12	1	16.20	0	0.00	15.95	1	477	0.21%
2020/03/02	1	16.60	0	0.00	16.65	1	439	0.23%
2020/02/25	1	16.60	0	0.00	16.90	1	453	0.22%
2020/02/19	1	17.20	0	0.00	17.20	1	480	0.21%
2020/02/12	1	17.05	0	0.00	17.10	1	519	0.19%
2020/02/10	1	16.80	0	0.00	16.90	1	534	0.19%
2020/02/04	1	17.20	0	0.00	17.25	1	542	0.18%
2020/02/03	0	0.00	2	17.00	17.15	-2	545	-0.37%
2020/01/31	4	17.50	0	0.00	17.50	4	528	0.76%
2020/01/30	1	17.30	0	0.00	17.50	1	524	0.19%
2020/01/13	1	18.60	0	0.00	18.45	1	524	0.19%
2020/01/10	0	0.00	9	18.50	18.40	-9	528	-1.70%
2019/12/27	20	18.70	0	0.00	18.65	20	642	3.11%
2019/12/19	200	18.60	0	0.00	18.65	200	689	29.00%	大買/鉅額交易
2019/12/13	9	18.40	0	0.00	18.30	9	707	1.27%
2019/12/09	0	0.00	0.1	18.30	18.35	-0.1	741	-0.01%
2019/12/06	0	0.00	1	18.40	18.30	-1	762	-0.13%
2019/12/05	1	18.25	2	18.35	18.35	-1	783	-0.13%
2019/12/02	0	0.00	1	18.20	18.25	-1	866	-0.12%
2019/11/26	1	18.20	2	18.20	18.20	-1	1,097	-0.09%
2019/11/25	2	18.05	0	0.00	18.10	2	1,107	0.18%
2019/11/21	1	18.10	0	0.00	18.25	1	1,142	0.09%
2019/11/15	1	18.40	18.9	18.35	18.45	-17.9	1,259	-1.42%
2019/11/13	0	0.00	1	18.65	18.55	-1	1,529	-0.07%
2019/11/11	1	18.80	0	0.00	18.75	1	1,540	0.06%
2019/11/08	1	19.00	0	0.00	18.95	1	1,529	0.07%
2019/11/06	4	19.20	0	0.00	19.10	4	1,533	0.26%
2019/11/04	0	0.00	2	19.30	19.30	-2	1,530	-0.13%
2019/10/31	0	0.00	3	19.10	19.00	-3	1,559	-0.19%
2019/10/29	0	0.00	1	19.05	19.05	-1	1,566	-0.06%
2019/10/22	1	19.10	0	0.00	19.15	1	1,608	0.06%
2019/10/18	0	0.00	1	19.30	19.40	-1	1,598	-0.06%
2019/10/03	21	20.15	0	0.00	20.20	21	1,505	1.40%
2019/09/16	0	0.00	1	20.55	20.35	-1	1,548	-0.06%
2019/09/09	0	0.00	2	20.90	20.80	-2	1,520	-0.13%
2019/09/06	0	0.00	6	20.80	20.85	-6	1,506	-0.40%
2019/09/04	4	20.91	0	0.00	20.90	4	1,464	0.27%
2019/09/02	1	20.95	11	20.74	21.15	-10	1,435	-0.70%
2019/08/28	1	20.45	0	0.00	20.35	1	1,307	0.08%
2019/08/22	0	0.00	1	20.45	20.35	-1	1,241	-0.08%
2019/08/21	1	20.40	1	20.55	20.55	0	1,214	0.00%
2019/08/20	0	0.00	1	20.15	20.15	-1	1,160	-0.09%
2019/08/16	5	20.55	2	19.83	20.50	3	981	0.31%
2019/08/14	2	19.45	1	19.40	19.35	1	828	0.12%
2019/08/12	2	19.33	0	0.00	19.25	2	828	0.24%
2019/08/06	1	19.30	0	0.00	19.30	1	841	0.12%
2019/08/05	0	0.00	2	19.65	19.65	-2	839	-0.24%
2019/07/24	0	0.00	1	19.70	19.70	-1	816	-0.12%
2019/07/08	3	19.38	4	19.30	19.25	-1	1,016	-0.10%
2019/07/05	3	19.00	0	0.00	19.10	3	1,024	0.29%
2019/07/04	2	19.08	0	0.00	19.05	2	1,051	0.19%
2019/07/02	2	19.20	0	0.00	19.20	2	1,079	0.19%
2019/07/01	1	19.35	0	0.00	19.35	1	1,093	0.09%
2019/06/24	0	0.00	10	19.55	19.85	-10	1,488	-0.67%
2019/06/20	10	19.25	0	0.00	19.30	10	1,519	0.66%
2019/06/19	2	19.25	0	0.00	19.20	2	1,563	0.13%
2019/06/18	1	19.15	0	0.00	19.15	1	1,590	0.06%
2019/06/17	1	19.30	0	0.00	19.35	1	1,638	0.06%
2019/06/13	2	19.60	0	0.00	19.60	2	2,042	0.10%
2019/06/05	1	20.00	0	0.00	20.05	1	2,389	0.04%
2019/05/30	1	19.40	0	0.00	19.40	1	2,936	0.03%
2019/05/27	2	19.30	0	0.00	19.30	2	2,950	0.07%
2019/05/20	2	19.25	11	19.15	19.35	-9	2,968	-0.30%
2019/05/16	1	20.00	7	20.00	19.90	-6	2,948	-0.20%
2019/05/14	0	0.00	3	18.65	19.00	-3	2,925	-0.10%
2019/05/13	1	18.95	0	0.00	18.90	1	2,919	0.03%
2019/05/10	0	0.00	1	19.25	19.10	-1	2,913	-0.03%
2019/05/09	12	19.38	0	0.00	19.15	12	2,908	0.41%
2019/05/08	3	19.25	0	0.00	19.35	3	2,908	0.10%
2019/04/29	0	0.00	1	19.60	19.50	-1	2,904	-0.03%
2019/04/26	2	19.85	0	0.00	19.80	2	2,874	0.07%
2019/04/25	3	20.05	0	0.00	20.15	3	2,848	0.11%
2019/04/24	0	0.00	1	20.50	20.40	-1	2,830	-0.04%
2019/04/23	0	0.00	5	20.45	20.50	-5	2,818	-0.18%
2019/04/19	2	20.40	2	20.40	20.40	0	2,819	0.00%
2019/04/18	1	20.80	0	0.00	20.35	1	2,817	0.04%
2019/04/16	3	20.87	0	0.00	20.75	3	2,825	0.11%
2019/04/15	0	0.00	20	21.15	21.25	-20	2,862	-0.70%
2019/04/11	22	20.75	0	0.00	20.75	22	2,887	0.76%
2019/04/09	0	0.00	1	20.85	20.85	-1	2,846	-0.04%
2019/04/01	3	21.10	0	0.00	20.75	3	2,712	0.11%
2019/03/29	2	21.15	2	20.90	21.20	0	2,659	0.00%
2019/03/28	9	20.07	0	0.00	20.10	9	2,573	0.35%
2019/03/27	2	21.05	1	21.15	21.15	1	2,446	0.04%
2019/03/26	2	22.55	0	0.00	22.50	2	2,317	0.09%
2019/03/25	2	22.45	0	0.00	22.80	2	2,284	0.09%
2019/03/22	3	22.72	0	0.00	22.80	3	2,255	0.13%
2019/03/20	1	23.45	2	23.28	23.45	-1	2,170	-0.05%
2019/03/19	3	23.65	25	23.96	23.45	-22	2,111	-1.04%
2019/03/18	0	0.00	7	22.76	22.70	-7	1,795	-0.39%
2019/03/15	0	0.00	2	22.25	22.15	-2	1,686	-0.12%
2019/03/14	1	22.10	3	21.90	21.95	-2	1,625	-0.12%
2019/03/13	0	0.00	2	21.95	21.95	-2	1,587	-0.13%
2019/03/12	18	22.26	22	22.06	21.90	-4	1,521	-0.26%
2019/03/08	0	0.00	10	20.70	21.15	-10	1,284	-0.78%
2019/03/07	52	21.70	59	21.01	20.80	-7	1,461	-0.48%
2019/03/06	22.2	20.62	21	21.10	21.20	1.2	1,310	0.09%
2019/03/05	0	0.00	2	20.13	19.90	-2	1,025	-0.20%
2019/02/27	1	18.90	0	0.00	18.85	1	963	0.10%
2019/02/25	7	19.10	8	19.31	19.30	-1	959	-0.10%
2019/01/29	3	18.75	3	18.60	18.75	0	879	0.00%
2019/01/25	0	0.00	1	18.10	18.10	-1	859	-0.12%
2019/01/24	1	17.95	0	0.00	18.05	1	857	0.12%
2019/01/14	1	19.20	0	0.00	18.95	1	802	0.12%
2019/01/11	1	19.10	0	0.00	19.20	1	796	0.13%
2019/01/09	1	19.00	0	0.00	19.15	1	774	0.13%
2019/01/08	5	19.20	5	19.30	19.20	0	753	0.00%
2019/01/07	0	0.00	2	18.73	19.00	-2	720	-0.28%
2019/01/04	0	0.00	14	18.17	17.75	-14	663	-2.11%
2019/01/03	0	0.00	1	17.90	17.75	-1	628	-0.16%
2018/12/12	1	16.70	0	0.00	16.70	1	623	0.16%
2018/12/05	0	0.00	5	17.10	17.00	-5	615	-0.81%
2018/12/04	0	0.00	3	16.65	16.80	-3	606	-0.49%
2018/11/30	5	16.00	0	0.00	16.00	5	589	0.85%
2018/11/28	3	16.25	0	0.00	16.40	3	354	0.85%
2018/11/16	1	16.75	0	0.00	16.75	1	306	0.33%
2018/11/13	1	16.80	0	0.00	16.85	1	325	0.31%
2018/10/05	0	0.00	2	17.55	17.50	-2	379	-0.53%
2018/09/28	2	17.45	0	0.00	17.40	2	397	0.50%
2018/09/21	1	17.35	4	17.40	17.20	-3	436	-0.69%
2018/09/19	1	17.50	0	0.00	17.55	1	454	0.22%
2018/09/11	0	0.00	4	17.45	17.45	-4	520	-0.77%
2018/09/10	2	17.65	0	0.00	17.50	2	531	0.38%
2018/09/03	0	0.00	2	18.15	18.15	-2	582	-0.34%
2018/08/30	3	17.85	0	0.00	18.00	3	620	0.48%
2018/08/28	0	0.00	0.1	18.10	18.15	-0.1	649	-0.01%
2018/08/23	0	0.00	2	18.18	18.20	-2	713	-0.28%
2018/08/22	3	18.10	2	17.88	18.15	1	716	0.14%
2018/08/17	4	17.20	0	0.00	17.25	4	724	0.55%
2018/08/14	1	17.30	0	0.00	17.40	1	726	0.14%
2018/08/13	1	17.50	5	17.35	17.35	-4	732	-0.55%
2018/08/08	5.1	17.45	7	17.60	17.65	-1.9	735	-0.26%
2018/08/07	0	0.00	2	17.35	17.35	-2	754	-0.26%
2018/07/31	2	17.25	0	0.00	17.30	2	764	0.26%
2018/07/23	4	17.00	0	0.00	17.05	4	748	0.53%
2018/07/19	3	17.25	0	0.00	17.35	3	759	0.39%
2018/07/18	1	17.30	0	0.00	17.40	1	769	0.13%
2018/07/17	1	17.50	0	0.00	17.45	1	771	0.13%
2018/07/13	5	17.85	0	0.00	17.90	5	762	0.66%
2018/07/10	1	18.15	0	0.00	18.20	1	768	0.13%
2018/07/03	0	0.00	1	18.90	18.95	-1	754	-0.13%
2018/06/11	0	0.00	2	19.10	19.15	-2	774	-0.26%
2018/06/07	3	19.00	0	0.00	19.10	3	756	0.40%
2018/06/06	3	19.02	0	0.00	19.05	3	725	0.41%
2018/06/01	1	19.10	0	0.00	19.15	1	695	0.14%
2018/05/31	0	0.00	1	19.00	19.15	-1	682	-0.15%
2018/05/23	1	19.10	0	0.00	19.10	1	638	0.16%
2018/04/26	1	19.05	0	0.00	19.10	1	773	0.13%
2018/04/20	1	19.75	0	0.00	19.65	1	774	0.13%
2018/04/09	0	0.00	1	20.45	20.35	-1	862	-0.12%
2018/04/03	0	0.00	1	20.50	20.50	-1	871	-0.11%
2018/03/30	0	0.00	10	20.90	20.80	-10	874	-1.14%
2018/03/29	0	0.00	1	19.85	19.85	-1	806	-0.12%
2018/03/27	0	0.00	2	19.80	19.90	-2	858	-0.23%
2018/03/23	0	0.00	1	19.90	19.85	-1	941	-0.11%
2018/03/01	1	20.00	0	0.00	20.10	1	1,165	0.09%
2018/02/26	15	20.10	0	0.00	20.15	15	1,169	1.28%
2018/02/22	1	20.00	0	0.00	20.10	1	1,170	0.09%
2018/02/06	0	0.00	21	20.10	20.00	-21	1,187	-1.77%
2018/02/05	1	20.10	0	0.00	20.65	1	1,164	0.09%
2018/01/26	3	20.10	2	20.10	20.15	1	1,176	0.08%
2018/01/23	0	0.00	1	20.35	20.45	-1	1,182	-0.08%
2018/01/18	0	0.00	1	20.60	20.55	-1	1,168	-0.09%
2018/01/12	0	0.00	2	20.75	20.70	-2	1,151	-0.17%
2018/01/09	1	20.25	0	0.00	20.25	1	1,124	0.09%
2018/01/05	0	0.00	1	20.15	20.15	-1	1,120	-0.09%