榮剛 (5009)-群益金鼎-敦南券商分點個股進出

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
52.9
漲跌
▼2.9
漲幅
-5.20%
成交量
29,424張
產業
上櫃鋼鐵類股▼0.87%
528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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/05/20	7	53.29	9	53.40	52.90	-2	11,533	-0.02%
2024/05/17	6	55.73	2	55.75	55.80	4	11,131	0.04%
2024/05/16	2	54.90	0	0.00	54.90	2	11,014	0.02%
2024/05/15	22	55.37	30	55.27	55.20	-8	10,959	-0.07%
2024/05/14	44	55.58	40	55.80	55.80	4	10,834	0.04%
2024/05/13	3	55.30	1	55.90	55.20	2	10,659	0.02%
2024/05/10	0	0.00	20.1	55.80	56.00	-20.1	10,556	-0.19%
2024/05/09	2	56.75	6	56.07	54.90	-4	10,442	-0.04%
2024/05/08	0	0.00	15	54.95	54.70	-15	10,252	-0.15%
2024/05/07	24	54.82	18.3	54.85	54.50	5.7	10,194	0.06%
2024/05/06	8	56.80	13	56.44	56.10	-5	9,960	-0.05%
2024/05/03	2	57.00	8	57.33	57.00	-6	9,729	-0.06%
2024/05/02	14	56.64	11	56.95	57.60	3	9,394	0.03%
2024/04/30	86	55.60	66	54.62	54.20	20	8,518	0.23%
2024/04/29	0	0.00	2	54.10	54.80	-2	8,034	-0.02%
2024/04/26	6	52.83	4	52.83	52.80	2	7,806	0.03%
2024/04/25	21	52.58	28	52.56	52.60	-7	7,679	-0.09%
2024/04/24	1	52.60	4	52.78	53.00	-3	7,613	-0.04%
2024/04/23	13	52.94	3	53.13	52.80	10	7,547	0.13%
2024/04/22	58.2	54.46	68	54.46	54.20	-9.8	7,350	-0.13%
2024/04/19	27.2	54.62	21	53.95	54.90	6.2	7,016	0.09%
2024/04/18	54	54.29	49.1	54.69	54.70	4.9	6,616	0.07%
2024/04/17	22.2	53.35	21	53.39	53.50	1.1	6,379	0.02%
2024/04/16	66.3	52.39	48	52.53	51.90	18.3	6,043	0.30%
2024/04/15	63.2	54.45	23	53.62	53.30	40.2	5,658	0.71%
2024/04/12	2.2	52.60	0	0.00	52.50	2.2	5,187	0.04%
2024/04/11	13.2	52.67	8	52.55	52.60	5.2	5,092	0.10%
2024/04/10	47.2	51.75	24	52.26	52.50	23.2	4,927	0.47%
2024/04/09	0	0.00	3	50.07	50.40	-3	4,584	-0.07%
2024/04/08	0	49.60	1	49.55	49.40	-1	4,469	-0.02%
2024/04/02	0	49.50	0	0.00	49.30	0	4,494	0.00%
2024/04/01	0	0.00	0.1	49.50	49.55	-0.1	4,543	0.00%
2024/03/26	0.1	49.93	1	49.65	49.05	-0.9	5,334	-0.02%
2024/03/25	2	49.58	1	49.90	49.80	1	5,373	0.02%
2024/03/22	45	48.96	45	49.00	49.00	0	5,440	0.00%
2024/03/21	0	48.86	0	0.00	49.00	0	5,739	0.00%
2024/03/20	0	48.85	0	0.00	48.90	0	5,835	0.00%
2024/03/19	20	49.25	25	48.86	48.85	-5	5,894	-0.08%
2024/03/18	0	0.00	2	48.25	48.40	-2	5,952	-0.03%
2024/03/15	5	47.70	0	0.00	47.70	5	5,980	0.08%
2024/03/14	1	47.75	1	48.10	47.75	0	6,016	0.00%
2024/03/13	0	47.80	0	0.00	47.70	0	6,105	0.00%
2024/03/12	2	48.55	10.1	48.35	48.55	-8.1	6,164	-0.13%
2024/03/11	10	48.30	0	0.00	47.95	10	6,209	0.16%
2024/03/08	2	47.70	2	47.95	47.70	0	6,321	0.00%
2024/03/07	2.2	48.51	0	0.00	48.35	2.2	6,424	0.03%
2024/03/06	0	0.00	8	49.05	48.75	-8	6,482	-0.12%
2024/03/05	1.1	48.74	1	48.90	48.70	0.1	6,483	0.00%
2024/03/04	0	48.35	5	48.26	48.30	-5	6,432	-0.08%
2024/03/01	57	47.85	50	48.03	48.30	7	6,473	0.11%
2024/02/26	43	46.74	45	46.45	46.45	-2	6,762	-0.03%
2024/02/23	14	47.05	14	46.70	46.70	0	6,819	0.00%
2024/02/22	20	47.45	20	47.15	47.15	0	6,850	0.00%
2024/02/20	5	46.90	0	0.00	47.00	5	7,005	0.07%
2024/02/19	25	47.90	25	47.85	47.85	0	6,981	0.00%
2024/02/15	15	46.05	15	46.30	46.30	0	7,018	0.00%
2024/02/05	0	0.00	5	46.00	45.75	-5	6,987	-0.07%
2024/02/01	5	47.48	0	0.00	47.05	5	6,860	0.07%
2024/01/30	0	0.00	40	48.10	47.80	-40	6,838	-0.58%
2024/01/29	1	47.20	8	47.54	47.50	-7	6,806	-0.10%
2024/01/26	0	0.00	5	46.90	46.75	-5	6,805	-0.07%
2024/01/25	30	47.22	30	46.85	46.85	0	6,822	0.00%
2024/01/24	50	47.61	51	47.16	47.10	-1	6,879	-0.01%
2024/01/22	2	45.98	70	45.92	46.00	-68	6,968	-0.98%
2024/01/19	0	0.00	2	46.00	46.00	-2	6,994	-0.03%
2024/01/18	22	46.06	20	46.05	46.05	2	7,018	0.03%
2024/01/17	2	46.68	1	46.00	45.90	1	7,040	0.01%
2024/01/16	0	0.00	2	47.58	47.15	-2	7,129	-0.03%
2024/01/11	2	47.50	0.1	47.50	47.20	1.9	7,228	0.03%
2024/01/10	45	48.00	45	47.50	47.50	0	7,246	0.00%
2024/01/09	0	0.00	5	48.05	47.85	-5	7,392	-0.07%
2024/01/08	5	48.90	0	0.00	48.50	5	7,394	0.07%
2024/01/05	0.1	47.95	0	0.00	48.85	0.1	7,444	0.00%
2024/01/04	45	48.55	45	47.80	47.80	0	7,477	0.00%
2024/01/03	45	49.05	45	48.65	48.65	0	7,427	0.00%
2023/12/29	48	49.04	47.7	48.87	48.85	0.3	7,502	0.00%
2023/12/28	1.1	49.04	0	0.00	48.75	1.1	7,474	0.01%
2023/12/27	45	49.30	45	49.20	49.20	0	7,433	0.00%
2023/12/26	22.1	50.35	22	50.07	49.20	0.1	7,403	0.00%
2023/12/25	21	50.07	0	0.00	49.00	21	7,233	0.29%
2023/12/22	22	52.46	28	52.19	49.45	-6	7,151	-0.08%
2023/12/20	0.1	51.20	1	51.20	51.70	-0.9	6,695	-0.01%
2023/12/19	5.1	50.70	0.1	51.10	50.90	5	6,648	0.08%
2023/12/18	1	51.70	2	51.70	51.60	-1	6,687	-0.01%
2023/12/15	2	51.40	7	51.57	51.50	-5	6,560	-0.08%
2023/12/14	45	50.30	50	49.84	49.80	-5	6,292	-0.08%
2023/12/13	0.1	49.95	0	0.00	49.40	0.1	6,241	0.00%
2023/12/12	48	49.26	50	49.72	49.70	-2	6,243	-0.03%
2023/12/11	2	49.15	1	49.95	49.00	1	6,203	0.02%
2023/12/08	2	49.03	0	0.00	49.25	2	6,294	0.03%
2023/12/07	72.1	49.95	47	49.38	49.35	25.1	6,330	0.40%
2023/12/06	2.1	48.70	1	50.20	50.10	1.1	6,363	0.02%
2023/12/05	0.1	49.25	1	48.80	48.70	-0.9	6,362	-0.01%
2023/12/04	62.1	49.77	55	49.52	49.45	7.1	6,360	0.11%
2023/12/01	69.1	49.06	51	49.34	49.35	18.1	6,314	0.29%
2023/11/30	10	48.50	23.6	48.36	48.70	-13.6	6,270	-0.22%
2023/11/29	0	0.00	2	47.80	47.75	-2	6,552	-0.03%
2023/11/28	1.1	47.10	4	47.10	47.50	-2.9	6,644	-0.04%
2023/11/27	3	46.93	2	47.18	46.90	1	6,811	0.01%
2023/11/24	54.1	48.34	44	47.88	47.85	10.1	7,115	0.14%
2023/11/22	53.1	47.79	51.2	47.75	47.75	1.9	7,231	0.03%
2023/11/21	50.1	46.15	53.3	46.75	46.75	-3.2	7,064	-0.05%
2023/11/20	2	46.10	0	0.00	46.25	2	7,149	0.03%
2023/11/17	5.1	46.46	0	0.00	46.40	5.1	7,247	0.07%
2023/11/16	50	46.05	52.1	46.49	46.50	-2.1	7,257	-0.03%
2023/11/15	1.1	45.55	1	45.75	45.65	0.1	7,212	0.00%
2023/11/14	62.1	45.81	55.2	45.35	45.30	6.9	7,278	0.09%
2023/11/13	53	45.74	50	45.25	45.25	3	7,305	0.04%
2023/11/09	52	45.30	50	45.40	45.40	2	7,483	0.03%
2023/11/08	50	45.65	50	45.65	45.65	0	7,656	0.00%
2023/11/07	1	45.60	0	0.00	45.70	1	7,795	0.01%
2023/11/06	50	45.75	50	45.90	45.90	0	7,925	0.00%
2023/11/03	50	45.35	50	45.55	45.55	0	8,105	0.00%
2023/11/02	0	0.00	3	45.20	45.25	-3	8,337	-0.04%
2023/11/01	0	0.00	3	44.77	44.50	-3	8,836	-0.03%
2023/10/31	52	45.85	51	44.60	44.60	1	8,873	0.01%
2023/10/30	0	0.00	1	45.40	45.50	-1	8,980	-0.01%
2023/10/27	50	45.65	51	44.90	44.90	-1	9,032	-0.01%
2023/10/25	50	45.30	50.3	45.20	45.20	-0.3	9,160	0.00%
2023/10/24	1.1	44.36	0	0.00	44.65	1.1	9,235	0.01%
2023/10/23	4.1	45.00	4	45.00	44.50	0.1	9,284	0.00%
2023/10/19	2	44.00	8	44.08	43.90	-6	9,503	-0.06%
2023/10/18	0.2	44.73	1	44.45	44.00	-0.8	9,631	-0.01%
2023/10/17	22.2	45.47	22	45.55	45.00	0.2	9,796	0.00%
2023/10/16	52	46.05	51	45.60	45.60	1	9,989	0.01%
2023/10/13	20	45.30	0	0.00	45.30	20	10,021	0.20%
2023/10/12	3	45.18	0	0.00	45.75	3	10,295	0.03%
2023/10/11	54	45.38	51	45.05	45.05	3	10,432	0.03%
2023/10/05	1	44.10	1	44.10	44.00	0	10,699	0.00%
2023/10/04	50.5	44.30	51	43.90	43.90	-0.5	10,774	0.00%
2023/10/03	0	0.00	1	45.15	45.15	-1	10,741	-0.01%
2023/09/28	50	45.50	50.1	45.45	45.45	-0.1	11,290	0.00%
2023/09/26	2.2	45.52	4	45.75	45.10	-1.8	11,886	-0.01%
2023/09/25	50	46.50	53	46.49	46.50	-3	12,041	-0.02%
2023/09/22	1	45.25	0	0.00	45.40	1	12,061	0.01%
2023/09/21	4	45.15	0	0.00	45.25	4	12,203	0.03%
2023/09/20	7	46.65	4	46.20	46.20	3	12,217	0.02%
2023/09/19	50	46.68	51	46.66	46.65	-1	12,364	-0.01%
2023/09/18	0	0.00	4	46.79	46.30	-4	12,443	-0.03%
2023/09/15	1	46.00	0	0.00	46.40	1	12,511	0.01%
2023/09/14	31	45.59	31	45.50	45.50	0	12,729	0.00%
2023/09/13	36	45.39	42	45.24	45.15	-6	13,041	-0.05%
2023/09/12	5	46.33	4	46.40	46.30	1	13,042	0.01%
2023/09/11	52	47.30	56.1	46.69	46.65	-4.1	13,107	-0.03%
2023/09/08	42	46.91	40	46.65	46.65	2	13,065	0.02%
2023/09/07	8	47.55	11	47.25	47.25	-3	13,134	-0.02%
2023/09/06	40	46.85	44	47.05	47.05	-4	13,348	-0.03%
2023/09/05	42	47.04	40	46.85	46.85	2	13,387	0.01%
2023/09/04	35	46.86	37.2	46.87	47.20	-2.2	13,466	-0.02%
2023/09/01	0	0.00	1	45.50	45.75	-1	13,262	-0.01%
2023/08/31	2.3	44.84	1	45.25	45.15	1.3	13,483	0.01%
2023/08/30	4	45.13	0	0.00	44.85	4	13,993	0.03%
2023/08/29	14	45.24	13	45.97	46.70	1	13,793	0.01%
2023/08/28	50.1	46.55	54	45.85	45.85	-3.9	13,839	-0.03%
2023/08/25	3	45.18	0	0.00	45.20	3	13,768	0.02%
2023/08/24	51	45.94	50	45.70	45.70	1	13,789	0.01%
2023/08/23	0	46.00	0	0.00	45.55	0	13,730	0.00%
2023/08/22	50	45.40	50	44.95	44.95	0	13,665	0.00%
2023/08/21	52	46.03	50	45.90	45.90	2	13,791	0.01%
2023/08/17	50	45.90	50	46.10	46.10	0	14,655	0.00%
2023/08/16	50	45.10	50	45.30	45.30	0	14,857	0.00%
2023/08/15	50	45.68	53	45.54	45.55	-3	15,681	-0.02%
2023/08/14	3	45.73	2	45.68	45.10	1	15,771	0.01%
2023/08/11	41	46.79	44.6	46.57	46.55	-3.6	15,792	-0.02%
2023/08/10	44	48.00	41	47.46	47.45	3	15,783	0.02%
2023/08/09	45	48.80	42	48.26	48.25	3	15,800	0.02%
2023/08/08	46	48.94	102	48.92	48.90	-56	15,765	-0.36%	大賣/
2023/08/07	24	49.24	1	48.65	49.30	23	15,810	0.15%
2023/08/04	40	53.00	40	52.90	52.90	0	15,535	0.00%
2023/08/02	45	53.40	44	52.72	52.60	1	15,832	0.01%
2023/08/01	7	53.41	3	53.50	53.10	4	15,856	0.03%
2023/07/31	4	54.03	3	54.23	53.40	1	16,153	0.01%
2023/07/28	14	54.69	4	54.38	54.00	10	16,431	0.06%
2023/07/27	47	55.48	44	55.14	55.10	3	16,688	0.02%
2023/07/26	48	55.53	43	54.17	54.10	5	16,988	0.03%
2023/07/25	58	55.30	44	55.69	55.70	14	17,576	0.08%
2023/07/24	13.2	54.30	1	53.60	54.50	12.2	17,776	0.07%
2023/07/21	55	53.02	46	52.57	52.50	9	17,815	0.05%
2023/07/20	49	52.92	47	53.75	53.80	2	18,031	0.01%
2023/07/19	56	53.57	83	51.90	51.70	-27	18,061	-0.15%
2023/07/18	41	52.62	41	53.70	53.70	0	18,306	0.00%
2023/07/17	66	53.27	63.1	53.57	53.50	3	18,480	0.02%
2023/07/14	48	54.59	43	53.60	53.60	5	18,427	0.03%
2023/07/13	3	55.40	2	55.50	54.60	1	18,860	0.01%
2023/07/12	12	56.10	2	56.50	55.60	10	19,325	0.05%
2023/07/11	5	57.24	2	56.80	56.60	3	19,621	0.02%
2023/07/10	42	56.81	46	56.91	56.90	-4	20,468	-0.02%
2023/07/07	4	56.18	2	56.85	56.10	2	21,173	0.01%
2023/07/06	34	58.26	8	59.01	57.30	26	21,351	0.12%
2023/07/05	64	59.86	74	60.39	60.50	-10	21,242	-0.05%
2023/07/04	72	58.89	74	59.43	60.00	-2	21,045	-0.01%
2023/07/03	11	58.54	57	58.85	59.40	-46	20,793	-0.22%
2023/06/30	50	57.66	40	57.60	57.60	10	20,591	0.05%
2023/06/29	3	57.90	3	57.40	57.10	0	20,543	0.00%
2023/06/28	1.1	57.21	2	57.15	56.60	-1	20,443	0.00%
2023/06/27	46	56.11	43	56.23	56.20	3	20,598	0.01%
2023/06/26	3	58.70	9	58.14	58.10	-6	20,646	-0.03%
2023/06/21	3	58.33	24	58.54	58.40	-21	20,678	-0.10%
2023/06/20	54	59.06	4	58.83	58.20	50	20,649	0.24%
2023/06/19	70	59.83	86	60.26	60.60	-16	20,563	-0.08%
2023/06/16	53	59.00	41	58.01	58.00	12	20,613	0.06%
2023/06/15	44	56.75	50	58.43	58.60	-6	20,585	-0.03%
2023/06/14	70	57.52	71	56.83	56.60	-1	20,658	0.00%
2023/06/13	120	56.61	182	57.09	57.30	-62	20,952	-0.30%	大買/大賣/
2023/06/12	47	57.03	43	56.61	56.60	4	21,046	0.02%
2023/06/09	42.6	59.00	60	58.80	58.70	-17.4	20,987	-0.08%
2023/06/08	43	60.03	51	59.34	59.20	-8	21,301	-0.04%
2023/06/07	54	59.27	55	59.31	59.30	-1	21,446	0.00%
2023/06/06	64	60.02	72.1	59.47	59.30	-8.1	21,829	-0.04%
2023/06/05	65	59.55	68	59.30	58.90	-3	22,475	-0.01%
2023/06/02	12	57.20	15	57.62	56.60	-3	22,505	-0.01%
2023/06/01	50	55.85	55	57.08	57.20	-5	22,401	-0.02%
2023/05/31	40.5	54.21	62	55.47	55.70	-21.5	22,283	-0.10%
2023/05/30	44	54.50	44	54.10	54.10	0	22,289	0.00%
2023/05/29	40	54.90	47	54.95	54.90	-7	22,522	-0.03%
2023/05/26	0	0.00	1	54.40	54.10	-1	22,987	0.00%
2023/05/25	5	54.46	4	53.68	54.20	1	23,153	0.00%
2023/05/24	104	55.82	54	55.11	55.00	50	23,148	0.22%	大買/
2023/05/23	97	54.89	109	55.35	55.70	-12	22,937	-0.05%	大賣/
2023/05/22	8	52.19	57	52.38	52.60	-49	22,589	-0.22%
2023/05/19	52	53.33	87	52.46	51.70	-35	22,525	-0.16%
2023/05/18	52	56.16	55	56.82	56.90	-3	21,742	-0.01%
2023/05/17	48	55.49	47.1	56.14	56.10	1	21,600	0.00%
2023/05/16	44	54.29	43.6	55.13	55.20	0.4	21,489	0.00%
2023/05/15	40	54.90	60	54.13	54.20	-20	21,524	-0.09%
2023/05/12	45	54.82	83	55.48	55.50	-38	21,639	-0.18%
2023/05/11	81	56.05	88	55.24	54.90	-7	21,505	-0.03%
2023/05/10	103	57.43	104	57.34	57.10	-1	21,283	0.00%	大買/大賣/
2023/05/09	46	57.49	46	56.43	56.40	0	21,155	0.00%
2023/05/08	42	58.68	46	58.14	58.10	-4	20,936	-0.02%
2023/05/05	53	59.43	53	58.08	58.00	0	21,002	0.00%
2023/05/04	73	59.32	56.1	59.87	60.10	16.9	20,885	0.08%
2023/05/03	42.1	58.33	49	58.61	58.50	-7	20,956	-0.03%
2023/05/02	57	58.43	50	57.76	57.70	7	20,644	0.03%
2023/04/28	52	57.83	73	58.56	58.80	-21	20,417	-0.10%
2023/04/27	55.1	55.24	55	56.61	56.80	0.1	19,842	0.00%
2023/04/26	35	53.84	32	54.43	54.50	3	19,490	0.02%
2023/04/25	52	56.63	53	54.70	54.30	-1	19,361	-0.01%
2023/04/24	110	54.95	67	55.84	56.00	43	19,146	0.22%	大買/
2023/04/21	79	56.85	88	55.47	54.30	-9	19,157	-0.05%
2023/04/20	68	58.89	70.1	57.96	57.60	-2	18,682	-0.01%
2023/04/19	99	59.80	66	59.67	59.60	33	18,409	0.18%
2023/04/18	81.1	61.53	61	60.11	60.00	20.1	18,251	0.11%
2023/04/17	43.1	60.43	45	62.45	62.80	-1.9	17,846	-0.01%
2023/04/14	63.1	59.36	53	58.94	58.80	10.1	17,383	0.06%
2023/04/13	76	60.87	76	61.38	60.20	0	17,106	0.00%
2023/04/12	8	58.28	84.5	57.99	60.10	-76.5	16,326	-0.47%
2023/04/11	7	54.53	58.5	54.53	55.00	-51.5	15,667	-0.33%
2023/04/10	82.1	53.92	40	53.81	53.90	42.1	15,476	0.27%
2023/04/07	36	52.27	24	52.00	52.00	12	15,270	0.08%
2023/04/06	1.1	52.41	1	52.60	52.40	0.1	15,299	0.00%
2023/03/31	30	51.80	30	51.40	51.40	0	15,361	0.00%
2023/03/30	50	51.92	35	51.90	51.90	15	15,700	0.10%
2023/03/29	41	51.62	30	51.80	51.80	11	16,086	0.07%
2023/03/28	37	50.99	44	51.56	51.50	-7	16,247	-0.04%
2023/03/27	52.1	51.40	35	52.11	52.10	17.1	16,054	0.11%
2023/03/24	31	50.89	1	50.90	50.60	30	15,998	0.19%
2023/03/23	21	52.27	0	0.00	51.50	21	16,171	0.13%
2023/03/22	45	52.30	7	52.56	51.80	38	16,609	0.23%
2023/03/21	4	52.29	6	52.98	52.60	-2	17,190	-0.01%
2023/03/20	50	50.50	41	50.02	50.00	9	17,266	0.05%
2023/03/17	1	49.85	5	49.76	50.30	-4	17,307	-0.02%
2023/03/16	48	49.87	46	48.78	48.65	2	17,127	0.01%
2023/03/15	43	49.85	73	50.67	50.90	-30	16,866	-0.18%
2023/03/14	66	49.68	48	49.62	49.55	18	16,699	0.11%
2023/03/13	66	49.84	75	49.94	50.00	-9	16,595	-0.05%
2023/03/10	61	48.50	102	49.44	50.00	-41	16,262	-0.25%	大賣/
2023/03/09	100	48.98	91	48.91	49.20	9	16,160	0.06%
2023/03/08	108	49.01	91	49.03	49.00	17	15,791	0.11%	大買/
2023/03/07	112	46.58	90	47.44	48.10	22	15,134	0.15%	大買/
2023/03/06	51	43.72	40	43.75	43.75	11	14,515	0.08%
2023/03/03	45	43.82	44	43.26	43.25	1	14,651	0.01%
2023/03/02	61	43.66	43	43.67	43.70	18	14,911	0.12%
2023/03/01	49	44.49	53	43.66	43.55	-4	15,377	-0.03%
2023/02/24	157	44.45	194.1	44.86	45.05	-37.1	15,369	-0.24%	大買/大賣/
2023/02/23	50	44.06	52.3	44.08	44.20	-2.3	14,942	-0.02%
2023/02/22	51	42.20	75	42.22	42.50	-24	14,839	-0.16%
2023/02/21	67	42.22	50	41.88	41.90	17	15,002	0.11%
2023/02/20	90	41.78	61	41.86	42.00	29	15,126	0.19%
2023/02/17	69.2	40.85	93.6	41.24	41.25	-24.4	15,085	-0.16%
2023/02/16	79	40.55	136	40.48	40.40	-57	14,928	-0.38%	大賣/
2023/02/15	81	39.70	66	39.74	39.90	15	15,145	0.10%
2023/02/14	30	39.00	150	39.19	39.55	-120	15,145	-0.79%	大賣/鉅額交易
2023/02/13	14	39.04	52	39.19	39.00	-38	15,203	-0.25%
2023/02/10	140.1	40.21	137	40.21	39.70	3.1	15,261	0.02%	大買/大賣/
2023/02/09	55	39.72	106	39.77	39.75	-51	15,195	-0.34%	大賣/
2023/02/08	80.2	39.47	40	39.40	39.40	40.2	15,238	0.26%
2023/02/07	91	39.66	66	39.23	39.80	25	15,196	0.16%
2023/02/06	7.2	39.04	10	39.22	38.95	-2.8	15,198	-0.02%
2023/02/03	49	39.71	63	39.45	39.45	-14	15,146	-0.09%
2023/02/02	128	40.22	62	40.38	40.30	66	14,990	0.44%	大買/
2023/02/01	43	40.06	12	39.07	40.00	31	15,057	0.21%
2023/01/31	60.3	37.76	51	37.85	37.85	9.3	14,970	0.06%
2023/01/30	74	37.28	122	37.78	37.65	-48	15,052	-0.32%	大賣/
2023/01/17	116	36.66	61	36.77	36.65	55	15,072	0.36%	大買/
2023/01/16	60	36.59	62	36.46	36.35	-2	15,055	-0.01%
2023/01/13	90	36.85	33	37.00	36.80	57	15,021	0.38%
2023/01/12	118	36.73	121	36.86	36.70	-3	15,112	-0.02%	大買/大賣/
2023/01/11	67	36.01	101	36.81	36.85	-34	15,160	-0.22%	大賣/
2023/01/10	30	35.45	31	35.45	35.45	-1	14,994	-0.01%
2023/01/09	36	35.03	30	35.10	35.10	6	15,067	0.04%
2023/01/06	62	35.28	52	35.19	35.20	10	15,182	0.07%
2023/01/05	63	36.22	54	35.10	35.05	9	15,367	0.06%
2023/01/04	63	36.23	53	36.38	36.40	10	15,563	0.06%
2023/01/03	52	36.37	53	36.42	36.40	-1	15,843	-0.01%
2022/12/30	35	37.01	27	37.15	37.15	8	16,066	0.05%
2022/12/29	81	36.06	85	36.24	36.25	-4	16,319	-0.02%
2022/12/28	132	36.93	133	36.81	36.45	-1	16,375	-0.01%	大買/大賣/
2022/12/27	50	37.10	110	36.95	36.75	-60	16,472	-0.36%	大賣/
2022/12/26	104	37.09	167	37.26	37.00	-63	16,532	-0.38%	大買/大賣/
2022/12/23	96	37.46	73	37.52	37.50	23	16,641	0.14%
2022/12/22	117	37.39	188	37.64	37.75	-71	16,716	-0.42%	大買/大賣/
2022/12/21	103	36.67	257.1	36.55	37.00	-154.1	16,567	-0.93%	大買/大賣/鉅額交易
2022/12/20	275	35.97	192	35.82	34.85	83	16,376	0.51%	大買/大賣/
2022/12/19	98	35.78	109	35.55	35.35	-11	16,566	-0.07%	大賣/
2022/12/16	178	36.35	283	36.42	36.40	-105	16,796	-0.63%	大買/大賣/鉅額交易
2022/12/15	215	36.96	61	36.64	36.60	154	16,699	0.92%	大買/鉅額交易
2022/12/14	203.1	36.60	181	36.84	37.00	22.1	16,358	0.13%	大買/大賣/
2022/12/13	372	36.14	357	36.14	36.75	15	15,840	0.09%	大買/大賣/
2022/12/12	432	34.30	176	35.02	35.05	256	15,076	1.70%	大買/大賣/鉅額交易
2022/12/09	65	33.15	96	33.56	33.70	-31	14,541	-0.21%
2022/12/08	0	0.00	42	32.92	33.00	-42	14,449	-0.29%
2022/12/07	97	32.18	122	32.56	32.25	-25	14,417	-0.17%	大賣/
2022/12/06	72	32.85	15	32.70	32.55	57	14,313	0.40%
2022/12/05	80	33.57	58	33.30	33.30	22	14,299	0.15%
2022/12/02	1	33.50	5	33.60	33.40	-4	14,205	-0.03%
2022/12/01	63	33.59	143	33.60	33.65	-80	14,143	-0.57%	大賣/
2022/11/30	200	33.38	88	33.11	33.00	112	13,923	0.80%	大買/鉅額交易
2022/11/29	103	33.38	134	33.48	33.50	-31	13,734	-0.23%	大買/大賣/
2022/11/28	16	33.00	69	32.93	32.95	-53	13,468	-0.39%
2022/11/25	131	32.76	94	32.59	32.60	37	13,400	0.28%	大買/
2022/11/24	84	33.08	100	32.87	32.80	-16	13,297	-0.12%
2022/11/23	128	33.53	118	33.60	33.95	10	12,927	0.08%	大買/大賣/
2022/11/22	88	32.93	68	33.17	33.20	20	12,413	0.16%
2022/11/21	1	32.20	0	0.00	32.30	1	12,123	0.01%
2022/11/18	99	31.97	98	32.00	31.65	1	12,001	0.01%
2022/11/17	62	32.90	91	32.68	32.40	-29	11,939	-0.24%
2022/11/16	86	31.87	82	31.81	32.15	4	11,602	0.03%
2022/11/15	56	31.10	80	31.31	31.45	-24	11,366	-0.21%
2022/11/14	62	30.41	60	30.70	30.70	2	11,283	0.02%
2022/11/11	65	30.93	33	30.10	30.10	32	11,223	0.29%
2022/11/10	60	30.96	61	31.20	31.20	-1	11,019	-0.01%
2022/11/09	92	31.03	86	30.92	30.85	6	11,063	0.05%
2022/11/08	1	30.95	30	30.93	30.80	-29	10,999	-0.26%
2022/11/07	42	30.30	40	30.28	30.25	2	10,930	0.02%
2022/11/04	1	29.00	3.2	29.33	29.40	-2.2	10,871	-0.02%
2022/11/03	32	28.70	30	28.65	28.65	2	10,994	0.02%
2022/11/02	41	28.92	35	28.77	28.75	6	11,019	0.05%
2022/11/01	34	28.50	31	28.50	28.50	3	11,004	0.03%
2022/10/31	1	28.45	1	28.25	28.40	0	11,002	0.00%
2022/10/28	77	28.75	61	28.58	28.25	16	11,002	0.15%
2022/10/27	95	28.53	110.1	28.57	28.50	-15.1	10,770	-0.14%	大賣/
2022/10/26	44	29.49	42	29.50	29.40	2	10,592	0.02%
2022/10/25	83.1	30.94	65	30.60	30.35	18.1	10,651	0.17%
2022/10/24	72	30.46	60	30.63	30.70	12	10,724	0.11%
2022/10/21	60	30.28	60	30.20	30.10	0	10,796	0.00%
2022/10/20	58	29.88	46	30.42	30.45	12	10,897	0.11%
2022/10/19	47	30.48	51	30.63	30.55	-4	10,811	-0.04%
2022/10/18	73	30.01	60	30.00	30.00	13	10,940	0.12%
2022/10/17	44	29.95	20	30.05	30.05	24	10,946	0.22%
2022/10/14	10	30.67	3	30.67	30.65	7	11,000	0.06%
2022/10/13	93	29.99	94	29.59	29.35	-1	11,075	-0.01%
2022/10/12	91	30.74	97	30.85	30.85	-6	11,317	-0.05%
2022/10/11	44	31.49	41	31.43	31.75	3	11,401	0.03%
2022/10/07	26	31.24	33	31.14	31.75	-7	11,477	-0.06%
2022/10/06	37	30.33	47	30.96	31.10	-10	11,338	-0.09%
2022/10/05	55	30.10	43	29.93	29.90	12	11,190	0.11%
2022/10/04	68	29.61	62	29.81	29.85	6	11,237	0.05%
2022/10/03	69	28.91	68	29.12	29.20	1	11,103	0.01%
2022/09/30	61	28.64	56	29.17	29.55	5	11,018	0.05%
2022/09/29	6	28.93	2	29.20	28.90	4	10,825	0.04%
2022/09/28	42	28.54	43	27.43	27.40	-1	10,628	-0.01%
2022/09/27	54	28.82	56	28.81	29.00	-2	10,423	-0.02%
2022/09/26	115	29.90	114	29.69	29.25	1	10,195	0.01%	大買/大賣/
2022/09/23	27	30.01	44	30.13	30.10	-17	9,844	-0.17%
2022/09/22	20	28.75	36	28.97	29.00	-16	9,506	-0.17%
2022/09/21	20	28.10	20	27.95	27.95	0	9,413	0.00%
2022/09/20	0	0.00	19	28.16	28.30	-19	9,448	-0.20%
2022/09/19	40	28.15	41	27.90	27.90	-1	9,455	-0.01%
2022/09/16	5	28.10	5	28.30	28.20	0	9,460	0.00%
2022/09/15	40	28.98	25	28.77	28.65	15	9,565	0.16%
2022/09/14	20	28.05	20	28.80	28.80	0	9,583	0.00%
2022/09/13	2	28.80	0	0.00	28.90	2	9,675	0.02%
2022/09/12	20	28.75	29	28.75	28.70	-9	9,858	-0.09%
2022/09/08	50	27.81	32	27.85	27.90	18	9,920	0.18%
2022/09/07	14	27.36	13	27.59	27.35	1	10,004	0.01%
2022/09/06	0	0.00	3	27.45	27.20	-3	10,074	-0.03%
2022/09/05	0	0.00	3	27.55	27.50	-3	10,204	-0.03%
2022/09/02	9	28.10	0	0.00	27.65	9	10,261	0.09%
2022/09/01	45	28.28	20	28.10	28.10	25	10,247	0.24%
2022/08/31	55	28.56	25	28.59	28.45	30	10,267	0.29%
2022/08/30	0	0.00	5	28.80	28.80	-5	10,187	-0.05%
2022/08/29	25	28.34	25	28.47	28.40	0	10,214	0.00%
2022/08/26	2	29.10	0	0.00	29.05	2	10,215	0.02%
2022/08/25	20	28.95	26	29.11	29.00	-6	10,350	-0.06%
2022/08/24	15	29.15	10	29.65	28.90	5	10,473	0.05%
2022/08/23	21	28.84	26	28.95	28.90	-5	10,646	-0.05%
2022/08/22	23	28.61	20	28.59	28.75	3	10,736	0.03%
2022/08/19	23	29.20	15	28.98	29.00	8	10,746	0.07%
2022/08/18	6	29.28	4	29.45	29.45	2	10,875	0.02%
2022/08/17	51	29.66	48	29.42	29.25	3	11,148	0.03%
2022/08/16	6	29.73	14	29.73	29.50	-8	11,265	-0.07%
2022/08/15	52	30.09	66	30.37	30.30	-14	11,496	-0.12%
2022/08/12	27	30.49	23	30.01	30.00	4	11,879	0.03%
2022/08/11	2	30.45	5	30.60	30.45	-3	11,930	-0.03%
2022/08/10	90	31.34	86	30.86	30.70	4	12,004	0.03%
2022/08/09	32	30.72	32	30.91	31.20	0	12,123	0.00%
2022/08/08	30	30.53	15	30.60	30.60	15	12,304	0.12%
2022/08/04	2	29.90	6	30.47	30.35	-4	12,725	-0.03%
2022/08/03	53	30.80	42	30.40	30.40	11	13,847	0.08%
2022/08/02	58	30.84	57	30.93	30.90	1	14,494	0.01%
2022/08/01	74	31.60	73	31.42	31.40	1	14,677	0.01%
2022/07/29	43	31.10	46	31.21	31.20	-3	14,887	-0.02%
2022/07/28	24	30.60	24	30.80	30.75	0	14,936	0.00%
2022/07/27	57	30.03	55	30.25	30.45	2	15,013	0.01%
2022/07/26	84	30.38	114	30.14	30.45	-30	15,266	-0.20%	大賣/
2022/07/25	99	30.21	92	30.11	30.35	7	15,401	0.05%
2022/07/22	5	29.29	4	29.45	29.30	1	15,430	0.01%
2022/07/21	48	29.08	50	29.12	29.00	-2	16,482	-0.01%
2022/07/20	51	29.15	35	29.24	29.05	16	18,316	0.09%
2022/07/19	106	29.11	141	29.07	29.70	-35	19,359	-0.18%	大買/大賣/
2022/07/18	88	28.43	87	28.85	29.00	1	19,944	0.01%
2022/07/15	74	27.08	42	26.96	27.35	32	19,673	0.16%
2022/07/14	31	24.23	38	24.46	25.10	-7	19,617	-0.04%
2022/07/13	43	23.77	41	23.68	23.65	2	19,695	0.01%
2022/07/12	21	24.43	2	24.78	23.65	19	19,744	0.10%
2022/07/11	23	26.07	58	25.85	26.25	-35	20,168	-0.17%
2022/07/08	0	0.00	27	25.49	25.70	-27	21,286	-0.13%
2022/07/07	4	24.55	4	24.95	24.90	0	21,950	0.00%
2022/07/06	25	25.00	32	24.68	24.40	-7	22,120	-0.03%
2022/07/05	52	25.00	45	25.34	25.50	7	22,443	0.03%
2022/07/04	23	24.39	23	24.44	24.40	0	22,581	0.00%
2022/07/01	72	24.85	185	24.80	24.25	-113	22,661	-0.50%	大賣/鉅額交易
2022/06/30	1	25.15	43	25.13	25.10	-42	22,627	-0.19%
2022/06/29	21	25.78	21	25.65	25.65	0	22,613	0.00%
2022/06/28	20	25.75	20	25.79	25.80	0	22,620	0.00%
2022/06/27	1	25.95	3	26.15	26.30	-2	22,612	-0.01%
2022/06/24	23	25.81	33	25.67	25.50	-10	22,616	-0.04%
2022/06/23	41	25.77	40	25.40	25.40	1	22,605	0.00%
2022/06/22	48	26.34	68	26.05	25.95	-20	22,519	-0.09%
2022/06/21	45	26.13	44	27.00	27.05	1	22,495	0.00%
2022/06/20	27	27.11	41	26.51	25.95	-14	22,427	-0.06%
2022/06/17	21	28.11	29	27.91	27.90	-8	22,282	-0.04%
2022/06/16	1	29.20	3	29.40	29.00	-2	22,194	-0.01%
2022/06/15	0	0.00	3	29.27	28.65	-3	22,114	-0.01%
2022/06/14	29	28.13	129	28.09	28.45	-100	22,067	-0.45%	大賣/
2022/06/13	35	29.53	43	29.13	29.10	-8	22,170	-0.04%
2022/06/10	22	29.92	27	30.19	30.20	-5	22,205	-0.02%
2022/06/09	122	30.15	26	30.01	29.95	96	22,247	0.43%	大買/
2022/06/08	32	29.79	37	29.92	30.05	-5	22,261	-0.02%
2022/06/07	24	29.56	3	29.53	29.80	21	22,362	0.09%
2022/06/06	25	29.24	44	29.22	29.25	-19	22,414	-0.08%
2022/06/02	7	28.94	5	28.88	28.80	2	22,769	0.01%
2022/06/01	13	29.61	17	29.54	29.55	-4	22,924	-0.02%
2022/05/31	64	29.82	62	29.62	29.40	2	22,897	0.01%
2022/05/30	28	31.02	25	30.72	30.70	3	22,869	0.01%
2022/05/27	33	31.12	31	30.91	30.90	2	23,008	0.01%
2022/05/26	54	31.54	63	31.24	31.00	-9	23,087	-0.04%
2022/05/25	38	31.29	37	31.28	31.60	1	22,981	0.00%
2022/05/24	79	31.06	73.2	30.81	30.70	5.8	22,716	0.03%
2022/05/23	47	30.95	59	30.94	30.90	-12	22,524	-0.05%
2022/05/20	85	30.53	69	30.36	30.25	16	22,346	0.07%
2022/05/19	7	30.33	12	30.16	30.60	-5	22,169	-0.02%
2022/05/18	13	30.17	17	30.23	30.20	-4	21,994	-0.02%
2022/05/17	40	29.54	19	30.04	29.80	21	21,825	0.10%
2022/05/16	22	29.64	32	29.64	30.05	-10	21,497	-0.05%
2022/05/13	78	28.85	66	29.00	29.00	12	21,295	0.06%
2022/05/12	57.2	29.70	53	29.74	28.55	4.2	21,107	0.02%
2022/05/11	78	30.83	43	31.23	30.60	35	20,729	0.17%
2022/05/10	11	29.74	43	30.45	31.10	-32	19,544	-0.16%
2022/05/09	36	29.61	29	29.68	29.00	7	18,800	0.04%
2022/05/06	28	29.00	22	29.24	29.70	6	18,430	0.03%
2022/05/05	35	29.19	37	29.26	29.00	-2	17,966	-0.01%
2022/05/04	19	28.40	9	27.89	28.70	10	17,641	0.06%
2022/05/03	45	27.50	38.1	27.78	28.00	6.9	17,390	0.04%
2022/04/29	17	29.39	27.1	28.89	28.90	-10.1	16,966	-0.06%
2022/04/28	57.1	28.61	63	28.81	28.50	-5.9	16,719	-0.04%
2022/04/27	103	30.03	106	29.34	28.80	-3	16,354	-0.02%	大買/大賣/
2022/04/26	312.1	33.30	261	33.12	31.55	51.1	15,213	0.34%	大買/大賣/
2022/04/25	104	32.04	407	31.98	33.35	-303	13,191	-2.30%	大買/大賣/鉅額交易
2022/04/22	405	30.77	73	31.59	32.35	332	11,844	2.80%	大買/鉅額交易
2022/04/21	52	29.56	91	29.59	29.45	-39	10,750	-0.36%
2022/04/20	91	30.05	195	29.87	29.80	-104	10,526	-0.99%	大賣/鉅額交易
2022/04/19	77	29.76	70	30.00	30.10	7	10,074	0.07%
2022/04/18	71	29.27	128	29.19	29.00	-57	9,706	-0.59%	大賣/
2022/04/15	106	30.26	113	30.01	29.95	-7	9,386	-0.07%	大買/大賣/
2022/04/14	347	30.15	236	30.27	29.85	111	8,735	1.27%	大買/大賣/鉅額交易
2022/04/13	231	28.94	85	29.17	29.25	146	7,484	1.95%	大買/鉅額交易
2022/04/12	34	26.67	33	27.52	27.55	1	6,739	0.01%
2022/04/11	54	27.54	63	27.55	27.55	-9	6,542	-0.14%
2022/04/08	13	26.75	1	26.55	26.85	12	6,172	0.19%
2022/04/07	30	26.00	30	25.70	25.70	0	5,975	0.00%
2022/04/06	31	25.75	32	25.96	26.15	-1	5,855	-0.02%
2022/03/31	20	24.90	20	25.20	25.30	0	5,778	0.00%
2022/03/30	52	25.40	50	25.40	25.40	2	5,804	0.03%
2022/03/29	52	25.79	56.5	25.73	25.70	-4.5	5,790	-0.08%
2022/03/28	40	25.38	44	25.54	25.70	-4	5,788	-0.07%
2022/03/25	11	26.13	6	25.65	25.75	5	5,846	0.09%
2022/03/24	1	25.90	0	0.00	25.90	1	5,884	0.02%
2022/03/22	3	25.35	3	25.50	25.50	0	5,819	0.00%
2022/03/21	9	25.51	5	25.07	24.90	4	5,765	0.07%
2022/03/18	10	25.20	10	24.85	24.60	0	5,748	0.00%
2022/03/17	30	24.18	31	24.91	25.00	-1	5,814	-0.02%
2022/03/16	31	24.42	32	23.92	23.90	-1	5,747	-0.02%
2022/03/15	1	26.00	68.2	25.92	25.85	-67.2	5,481	-1.23%
2022/03/14	61	26.32	1	26.35	26.35	60	5,389	1.11%
2022/03/11	1	26.25	1	26.05	25.65	0	5,295	0.00%
2022/03/10	1	25.15	15	25.41	25.90	-14	5,206	-0.27%
2022/03/09	70	24.85	61	25.00	25.20	9	5,049	0.18%
2022/03/08	40.1	25.74	37	24.94	24.65	3.1	4,932	0.06%
2022/03/07	69.1	25.90	69	26.16	26.15	0.1	4,513	0.00%
2022/03/04	73	26.28	81	25.93	25.90	-8	4,187	-0.19%
2022/03/03	46	26.20	39	26.24	26.25	7	4,069	0.17%
2022/03/02	59	25.36	59	25.48	25.80	0	3,846	0.00%
2022/03/01	62	24.41	71	24.92	24.90	-9	3,707	-0.24%
2022/02/25	3	23.80	1	23.55	23.90	2	3,634	0.06%
2022/02/24	57	23.46	48	22.99	22.90	9	3,539	0.25%
2022/02/23	54	23.48	54	23.50	23.50	0	3,490	0.00%
2022/02/22	30	23.95	30	23.50	23.50	0	3,446	0.00%
2022/02/21	167	23.96	100	23.84	23.90	67	3,271	2.05%	大買/
2022/02/18	20	22.75	20	22.90	22.85	0	3,001	0.00%
2022/02/17	31	22.40	31	22.55	22.55	0	2,991	0.00%
2022/02/16	49	22.27	49	22.26	22.25	0	2,965	0.00%
2022/02/15	30	22.35	30	22.45	22.45	0	3,039	0.00%
2022/02/14	30	21.88	30	22.00	22.00	0	3,116	0.00%
2022/02/11	30	22.15	30	22.20	22.20	0	3,120	0.00%
2022/02/10	30	22.10	30	22.20	22.15	0	3,186	0.00%
2022/02/09	50	21.85	50	21.95	21.95	0	3,311	0.00%
2022/02/08	60	21.68	60	21.75	21.75	0	3,323	0.00%
2022/01/26	21	20.30	22	20.20	20.20	-1	3,351	-0.03%
2022/01/13	30	21.78	30	21.50	21.50	0	3,886	0.00%
2022/01/12	0	0.00	10	21.05	21.40	-10	3,889	-0.26%
2022/01/11	0	0.00	1	21.35	21.35	-1	3,872	-0.03%
2022/01/10	0	0.00	2	21.30	21.30	-2	3,890	-0.05%
2022/01/06	0	0.00	1	21.75	21.75	-1	3,962	-0.03%
2022/01/05	0	0.00	1	21.60	21.60	-1	4,027	-0.02%
2022/01/03	10	21.90	11	21.80	21.80	-1	4,182	-0.02%
2021/12/30	10	22.05	2	21.95	21.95	8	4,229	0.19%
2021/12/28	4	22.03	4	21.90	21.85	0	4,369	0.00%
2021/12/27	6	22.17	1	22.10	22.00	5	4,474	0.11%
2021/12/24	20	22.40	21	22.20	22.20	-1	4,537	-0.02%
2021/12/23	15	22.35	15	22.35	22.35	0	4,538	0.00%
2021/12/22	16	22.38	16	22.32	22.30	0	4,557	0.00%
2021/12/21	19	22.47	20	22.60	22.70	-1	4,537	-0.02%
2021/12/20	8	22.53	0	0.00	22.70	8	4,481	0.18%
2021/12/17	15	21.90	16	21.90	21.90	-1	4,445	-0.02%
2021/12/16	8	21.55	29	21.55	21.55	-21	4,471	-0.47%
2021/12/15	25	21.64	25	21.75	21.75	0	4,533	0.00%
2021/12/14	15	21.76	15	21.55	21.55	0	4,585	0.00%
2021/12/13	2	22.40	2	22.20	22.25	0	4,612	0.00%
2021/12/09	8	21.65	8	21.45	21.45	0	4,772	0.00%
2021/12/08	15	21.91	15	21.65	21.65	0	5,027	0.00%
2021/12/07	8	21.35	8	21.65	21.85	0	5,313	0.00%
2021/12/02	0	0.00	1	21.35	21.20	-1	5,567	-0.02%
2021/11/29	15	20.71	19	20.77	20.80	-4	6,123	-0.07%
2021/11/26	10	21.80	4	21.90	21.25	6	6,557	0.09%
2021/11/25	20	22.03	25	21.83	21.80	-5	7,106	-0.07%
2021/11/24	0	0.00	2	22.25	22.00	-2	7,076	-0.03%
2021/11/23	8	21.40	8	21.25	21.25	0	7,061	0.00%
2021/11/22	8	20.85	23	20.94	21.10	-15	7,524	-0.20%
2021/11/19	8	21.05	8	21.05	21.05	0	7,621	0.00%
2021/11/17	2	21.60	0	0.00	21.35	2	8,259	0.02%
2021/11/16	8	21.60	8	21.55	21.55	0	8,381	0.00%
2021/11/12	7	22.41	7	22.21	22.15	0	8,930	0.00%
2021/11/11	42	22.22	6	21.60	22.25	36	9,405	0.38%
2021/11/10	14	21.83	8	21.60	21.60	6	9,815	0.06%
2021/11/09	0	0.00	7	21.71	22.00	-7	10,616	-0.07%
2021/11/08	20	22.29	6	22.15	22.15	14	11,587	0.12%
2021/11/05	1	21.45	0	0.00	21.20	1	12,062	0.01%
2021/11/03	1	21.75	0	0.00	21.60	1	13,125	0.01%
2021/11/02	4	21.55	0	0.00	21.15	4	13,351	0.03%
2021/10/29	25	21.32	26	21.15	21.20	-1	14,022	-0.01%
2021/10/27	2	21.35	0	0.00	21.30	2	15,244	0.01%
2021/10/26	20	21.90	20	21.75	21.75	0	16,418	0.00%
2021/10/22	16	22.08	116	22.46	21.90	-100	18,103	-0.55%	大賣/
2021/10/21	0	0.00	1	23.30	23.45	-1	18,215	-0.01%
2021/10/19	0	0.00	5	23.00	22.95	-5	18,800	-0.03%
2021/10/18	0	0.00	8	22.65	22.95	-8	19,119	-0.04%
2021/10/14	30	22.13	31	22.25	22.25	-1	20,620	0.00%
2021/10/13	10	22.30	10	22.10	22.10	0	21,328	0.00%
2021/10/12	29	22.64	29	22.75	22.60	0	21,530	0.00%
2021/10/06	3	23.32	1	23.75	23.30	2	21,890	0.01%
2021/10/05	0	0.00	39	23.60	23.75	-39	22,108	-0.18%
2021/10/01	0	0.00	1	24.20	24.05	-1	22,269	0.00%
2021/09/28	3	24.60	0	0.00	24.50	3	22,980	0.01%
2021/09/27	0	0.00	2	24.93	25.00	-2	23,587	-0.01%
2021/09/24	0	0.00	2	24.75	24.75	-2	25,173	-0.01%
2021/09/23	9	24.90	14	25.26	24.85	-5	27,414	-0.02%
2021/09/22	2	24.25	6.2	24.93	24.95	-4.2	28,563	-0.01%
2021/09/17	0	0.00	2	25.50	25.50	-2	29,013	-0.01%
2021/09/16	69	26.27	36	26.09	26.00	33	29,021	0.11%
2021/09/14	56	26.28	64	26.21	26.10	-8	28,920	-0.03%
2021/09/13	16	26.50	23	26.82	26.95	-7	28,902	-0.02%
2021/09/10	87	26.07	64	26.32	26.05	23	28,697	0.08%
2021/09/08	17	25.06	20	24.77	24.75	-3	28,335	-0.01%
2021/09/07	51	25.73	54	25.43	25.40	-3	28,251	-0.01%
2021/09/06	36	26.18	37	25.69	25.60	-1	28,141	0.00%
2021/09/03	59	27.00	64	26.49	26.35	-5	27,935	-0.02%
2021/09/02	19	26.61	19	26.65	26.65	0	27,745	0.00%
2021/09/01	83	27.05	85	27.12	27.00	-2	27,620	-0.01%
2021/08/31	62	26.93	99	26.95	27.20	-37	27,184	-0.14%
2021/08/30	64	26.06	35	26.09	26.00	29	26,686	0.11%
2021/08/27	1	25.75	9	25.70	26.00	-8	26,770	-0.03%
2021/08/26	38	26.67	20	26.37	25.60	18	27,415	0.07%
2021/08/25	1	25.40	0	0.00	25.35	1	27,090	0.00%
2021/08/24	4	25.40	4.2	25.47	25.65	-0.2	27,011	0.00%
2021/08/23	84	25.57	68	25.78	25.85	16	26,875	0.06%
2021/08/20	1	24.40	5	24.72	24.60	-4	26,510	-0.02%
2021/08/19	12	24.69	22.2	24.58	24.20	-10.2	26,365	-0.04%
2021/08/18	17	24.62	9	24.84	25.60	8	26,158	0.03%
2021/08/17	57	24.74	98	24.32	23.90	-41	25,777	-0.16%
2021/08/16	30	27.53	38	26.80	26.40	-8	25,231	-0.03%
2021/08/13	163.2	28.67	187	28.37	27.55	-23.9	24,737	-0.10%	大買/大賣/
2021/08/12	161.2	28.49	141	28.94	29.75	20.2	23,927	0.08%	大買/大賣/
2021/08/11	138	27.88	88	27.99	27.85	50	22,963	0.22%	大買/
2021/08/10	73	27.83	75	27.86	27.30	-2	22,367	-0.01%
2021/08/09	101	28.22	100	28.07	27.95	1	22,110	0.00%	大買/
2021/08/06	57	27.01	35	27.05	26.95	22	21,412	0.10%
2021/08/05	32	26.83	40	27.09	26.65	-8	21,222	-0.04%
2021/08/04	42	27.82	41	27.49	27.40	1	21,141	0.00%
2021/08/03	40	28.64	44	28.65	28.85	-4	21,239	-0.02%
2021/08/02	22	28.10	33	28.45	29.30	-11	20,948	-0.05%
2021/07/30	150.2	28.49	134	28.21	27.20	16.2	20,265	0.08%	大買/大賣/
2021/07/29	151	27.22	185	27.68	27.95	-34	19,168	-0.18%	大買/大賣/
2021/07/28	94	26.71	88	26.63	25.75	6	17,963	0.03%
2021/07/27	0	0.00	1	26.50	25.60	-1	17,718	-0.01%
2021/07/26	3	26.27	6	26.08	26.90	-3	17,744	-0.02%
2021/07/23	16	25.95	21	25.77	26.70	-5	17,549	-0.03%
2021/07/22	15	25.78	15	25.08	25.00	0	17,272	0.00%
2021/07/21	187	27.32	179	27.37	26.50	8	17,026	0.05%	大買/大賣/
2021/07/20	149	26.55	183	26.59	26.75	-34	16,240	-0.21%	大買/大賣/
2021/07/19	291	26.39	137	26.53	27.10	154	15,653	0.98%	大買/大賣/鉅額交易
2021/07/16	27	25.07	26	25.01	25.10	1	15,298	0.01%
2021/07/15	15	24.91	17.4	25.01	24.85	-2.4	15,227	-0.02%
2021/07/13	8	24.18	6	23.83	23.50	2	16,149	0.01%
2021/07/12	16	25.35	29	25.54	25.05	-13	16,669	-0.08%
2021/07/08	50	24.82	5	25.00	24.95	45	17,332	0.26%
2021/07/07	3	24.70	1	24.35	24.30	2	17,117	0.01%
2021/07/06	2	25.63	10	25.70	25.60	-8	16,927	-0.05%
2021/07/05	30	26.74	18	26.89	26.35	12	16,765	0.07%
2021/07/02	55	26.62	37	26.56	25.65	18	16,464	0.11%
2021/07/01	37	27.92	38.4	27.44	26.80	-1.4	15,961	-0.01%
2021/06/30	62.4	26.84	64	27.24	27.50	-1.6	14,329	-0.01%
2021/06/29	67	24.19	60	24.26	25.15	7	12,019	0.06%
2021/06/28	21	22.57	7	22.76	22.90	14	10,786	0.13%
2021/06/25	10	21.45	10	20.95	20.85	0	10,250	0.00%
2021/06/22	4	21.20	7	20.93	20.80	-3	10,050	-0.03%
2021/06/21	0	0.00	4	20.60	20.10	-4	9,892	-0.04%
2021/06/18	1	20.60	0	0.00	20.25	1	9,820	0.01%
2021/06/17	0	0.00	5	20.60	20.45	-5	9,781	-0.05%
2021/06/10	6	20.20	0	0.00	20.40	6	9,670	0.06%
2021/06/09	8	20.35	0	0.00	20.35	8	9,630	0.08%
2021/06/08	1	20.85	1	21.00	21.00	0	9,596	0.00%
2021/06/07	6	20.84	1	21.50	20.80	5	9,580	0.05%
2021/06/04	2	22.05	6	22.65	21.70	-4	9,486	-0.04%
2021/06/03	23	22.58	14	22.39	22.45	9	9,303	0.10%
2021/06/02	17	20.91	17	20.81	21.70	0	8,530	0.00%
2021/05/31	3	20.35	0	0.00	20.00	3	8,437	0.04%
2021/05/25	0	0.00	5	18.70	18.40	-5	8,292	-0.06%
2021/05/18	0	0.00	1	18.25	18.25	-1	8,174	-0.01%
2021/05/17	0	0.00	1	17.15	16.60	-1	8,117	-0.01%
2021/05/14	3	17.90	5	17.80	17.55	-2	8,010	-0.02%
2021/05/12	11	19.79	5	20.09	19.60	6	7,828	0.08%
2021/05/11	8	22.34	32	22.82	21.70	-24	7,594	-0.32%
2021/05/10	10	22.12	12	22.21	22.15	-2	7,003	-0.03%
2021/05/07	5	20.70	5	20.66	21.20	0	6,735	0.00%
2021/05/06	4	20.54	1	21.05	20.35	3	6,625	0.05%
2021/05/05	2	20.23	10	20.38	20.40	-8	6,476	-0.12%
2021/05/04	4	19.95	1	19.70	19.55	3	6,276	0.05%
2021/05/03	50	21.75	47	21.88	21.65	3	6,096	0.05%
2021/04/29	6	21.26	1	21.30	21.20	5	5,810	0.09%
2021/04/28	2	20.50	7	20.55	20.60	-5	5,639	-0.09%
2021/04/27	5	20.90	8.4	20.78	21.00	-3.4	5,570	-0.06%
2021/04/26	5	21.40	5	21.09	21.20	0	5,472	0.00%
2021/04/22	21	22.14	22	21.94	20.55	-1	5,281	-0.02%
2021/04/21	7	21.75	2	21.25	21.70	5	4,844	0.10%
2021/04/20	18	22.98	10	22.16	22.10	8	4,649	0.17%
2021/04/19	37	22.54	47.7	22.49	23.65	-10.7	4,266	-0.25%
2021/04/16	118	21.52	94	21.68	21.50	24	3,385	0.71%	大買/
2021/04/15	64	20.67	66	20.79	20.95	-2	2,604	-0.08%
2021/04/14	54	18.89	33	19.06	19.75	21	1,850	1.13%
2021/04/12	0	0.00	2	18.35	18.25	-2	1,510	-0.13%
2021/04/09	0	0.00	55	18.06	18.05	-55	1,450	-3.79%
2021/04/08	50	18.21	0	0.00	18.35	50	1,395	3.58%
2021/04/07	12	17.95	7	17.80	17.80	5	1,262	0.40%
2021/04/01	0	0.00	0.1	17.00	17.05	-0.1	1,129	-0.01%
2021/03/22	0.1	17.00	0	0.00	16.95	0.1	1,347	0.01%
2021/03/17	0	0.00	5	17.00	16.90	-5	1,483	-0.34%
2021/03/15	1	17.15	1	17.10	17.15	0	1,605	0.00%
2021/03/11	1	17.15	1	17.25	17.30	0	1,609	0.00%
2021/03/09	1	17.15	2	17.33	17.25	-1	1,582	-0.06%
2021/03/05	4	17.38	0	0.00	17.20	4	1,552	0.26%
2021/03/04	0	0.00	5	17.35	17.80	-5	1,468	-0.34%
2021/02/26	0	0.00	1	17.35	17.15	-1	1,385	-0.07%
2021/02/24	7	17.56	12	17.32	17.25	-5	1,305	-0.38%
2021/02/18	0	0.00	2	16.25	16.30	-2	1,156	-0.17%
2021/02/05	1	15.55	0	0.00	15.60	1	1,144	0.09%
2021/01/20	6	15.58	0	0.00	15.30	6	1,128	0.53%
2021/01/19	0	0.00	2	15.75	15.85	-2	1,112	-0.18%
2021/01/15	2	15.85	6	15.97	15.85	-4	1,103	-0.36%
2021/01/08	10	17.00	0	0.00	16.85	10	1,044	0.96%
2020/12/29	5	17.35	5	17.38	17.20	0	937	0.00%
2020/12/22	1	18.05	0	0.00	17.00	1	856	0.12%
2020/12/15	5	17.40	0	0.00	17.45	5	637	0.78%
2020/12/14	1	17.65	1	17.15	17.50	0	590	0.00%
2020/12/11	0	0.00	7	16.76	16.75	-7	519	-1.35%
2020/12/10	11	17.27	5	17.29	17.20	6	489	1.22%
2020/12/02	1	16.30	0	0.00	16.30	1	383	0.26%
2020/11/26	1	16.15	0	0.00	16.25	1	362	0.28%
2020/09/14	0	0.00	0.4	16.40	16.35	-0.4	422	-0.09%
2020/07/16	0	0.00	4	15.70	15.80	-4	465	-0.86%
2020/07/15	4	15.70	0	0.00	15.70	4	463	0.86%
2020/05/22	10	16.40	10	16.50	16.55	0	642	0.00%
2020/05/18	5	16.45	5	16.55	16.55	0	619	0.00%
2020/04/17	5	15.57	0	15.60	15.60	5	653	0.76%
2020/04/01	20	15.15	20	15.10	15.10	0	643	0.00%
2020/03/20	1	14.25	0	0.00	14.15	1	605	0.17%
2020/03/11	1	16.55	0	0.00	16.50	1	459	0.22%
2020/01/07	1	18.55	0	0.00	18.55	1	626	0.16%
2019/12/02	20	18.40	0	0.00	18.25	20	866	2.31%
2019/11/20	2	18.28	0	0.00	18.30	2	1,146	0.17%
2019/11/07	1	19.00	0	0.00	19.00	1	1,530	0.07%
2019/10/18	0	0.00	1	19.40	19.40	-1	1,598	-0.06%
2019/10/17	1	19.00	0	0.00	19.10	1	1,599	0.06%
2019/10/15	2	19.43	0	0.00	19.40	2	1,558	0.13%
2019/10/08	1	20.00	5	20.00	19.95	-4	1,514	-0.26%
2019/10/02	0	0.00	2	20.35	20.35	-2	1,510	-0.13%
2019/09/26	0	0.00	39	20.05	20.00	-39	1,528	-2.55%
2019/09/18	5	20.45	0	0.00	20.30	5	1,534	0.33%
2019/09/10	3	20.75	0	0.00	20.85	3	1,530	0.20%
2019/09/05	0	0.00	10	20.75	20.70	-10	1,492	-0.67%
2019/09/03	0	0.00	8	21.00	21.15	-8	1,449	-0.55%
2019/09/02	0	0.00	5	21.10	21.15	-5	1,435	-0.35%
2019/08/27	0	0.00	2	20.35	20.35	-2	1,294	-0.15%
2019/08/20	1	20.25	2	20.23	20.15	-1	1,160	-0.09%
2019/08/19	38	21.13	2	20.85	20.60	36	1,109	3.24%
2019/08/16	2	20.45	2	20.35	20.50	0	981	0.00%
2019/08/05	20	19.80	0	0.00	19.65	20	839	2.38%
2019/07/31	0	0.00	3	19.30	19.35	-3	833	-0.36%
2019/07/09	1	19.35	0	0.00	19.35	1	1,000	0.10%
2019/07/02	0	0.00	25	19.25	19.20	-25	1,079	-2.32%
2019/07/01	5	19.35	0	0.00	19.35	5	1,093	0.46%
2019/06/28	20	19.45	0	0.00	19.30	20	1,130	1.77%
2019/06/25	0	0.00	20	19.15	19.10	-20	1,378	-1.45%
2019/06/18	1	19.15	0	0.00	19.15	1	1,590	0.06%
2019/06/13	0	0.00	3	19.50	19.60	-3	2,042	-0.15%
2019/06/05	20	20.30	1	20.00	20.05	19	2,389	0.80%
2019/05/23	1	19.25	0	0.00	19.30	1	2,973	0.03%
2019/05/20	0	0.00	5	19.25	19.35	-5	2,968	-0.17%
2019/05/17	5	19.80	0	0.00	19.50	5	2,955	0.17%
2019/05/10	2	19.10	0	0.00	19.10	2	2,913	0.07%
2019/05/08	0	0.00	0.9	19.35	19.35	-0.9	2,908	-0.03%
2019/04/30	1	19.55	0	0.00	19.75	1	2,904	0.03%
2019/04/26	0	0.00	20	19.85	19.80	-20	2,874	-0.70%
2019/04/18	0	0.00	1	20.35	20.35	-1	2,817	-0.04%
2019/04/12	1	20.50	0	0.00	20.75	1	2,872	0.03%
2019/04/10	0	0.00	2	20.85	20.70	-2	2,880	-0.07%
2019/04/09	0	0.00	1	20.80	20.85	-1	2,846	-0.04%
2019/04/01	2	20.75	0	0.00	20.75	2	2,712	0.07%
2019/03/29	1	21.15	0	0.00	21.20	1	2,659	0.04%
2019/03/28	9	20.22	1	20.15	20.10	8	2,573	0.31%
2019/03/27	3	22.48	2	21.28	21.15	1	2,446	0.04%
2019/03/26	2	22.58	9	22.86	22.50	-7	2,317	-0.30%
2019/03/25	9	22.47	0	0.00	22.80	9	2,284	0.39%
2019/03/22	1	22.95	0	0.00	22.80	1	2,255	0.04%
2019/03/21	0	23.25	0	0.00	23.40	0	2,207	0.00%
2019/03/20	0	23.30	1	23.45	23.45	-1	2,170	-0.05%
2019/03/19	1.2	23.56	2	23.80	23.45	-0.8	2,111	-0.04%
2019/03/18	0	0.00	23	22.41	22.70	-23	1,795	-1.28%
2019/03/15	0.6	22.00	0	0.00	22.15	0.6	1,686	0.04%
2019/03/14	1	21.95	0	0.00	21.95	1	1,625	0.06%
2019/03/13	1	22.00	0	0.00	21.95	1	1,587	0.06%
2019/03/12	2	21.90	2	21.95	21.90	0	1,521	0.00%
2019/03/07	0	0.00	22	21.16	20.80	-22	1,461	-1.51%
2019/03/05	10	20.15	1	20.00	19.90	9	1,025	0.88%
2019/02/20	0	18.95	0	0.00	18.95	0	934	0.00%
2019/02/18	0	18.65	0	0.00	18.75	0	925	0.00%
2019/02/11	0	0.00	1	18.85	18.90	-1	901	-0.11%
2019/01/25	0	0.00	1	18.10	18.10	-1	859	-0.12%
2019/01/23	1	17.85	0	0.00	17.90	1	854	0.12%
2019/01/21	1	18.55	0	0.00	18.40	1	837	0.12%
2019/01/18	0	18.80	0	0.00	18.75	0	829	0.00%
2019/01/16	0	0.00	4	18.73	18.95	-4	820	-0.49%
2019/01/15	2	18.60	0	0.00	18.65	2	812	0.25%
2019/01/10	1	19.20	1	19.40	19.20	0	785	0.00%
2019/01/09	0	0.00	4	19.10	19.15	-4	774	-0.52%
2019/01/08	3.1	19.18	2	19.28	19.20	1.1	753	0.14%
2019/01/07	27.1	18.58	1	19.10	19.00	26.1	720	3.61%
2019/01/04	1	17.75	1	18.25	17.75	0	663	0.00%
2019/01/03	0.1	17.65	4	17.75	17.75	-3.9	628	-0.62%
2018/12/21	0	0.00	2	16.45	16.45	-2	635	-0.31%
2018/12/20	1	16.35	0	0.00	16.40	1	627	0.16%
2018/12/19	4	16.40	0	0.00	16.45	4	625	0.64%
2018/12/14	1	16.50	0	0.00	16.55	1	629	0.16%
2018/12/12	2	16.60	2	16.70	16.70	0	623	0.00%
2018/12/07	1	16.85	0	0.00	16.90	1	620	0.16%
2018/12/06	1	16.85	1	16.95	17.00	0	619	0.00%
2018/12/05	2	17.05	0	0.00	17.00	2	615	0.33%
2018/12/04	23	16.45	6	16.50	16.80	17	606	2.80%
2018/12/03	0	0.00	0.6	16.30	16.40	-0.6	598	-0.10%
2018/11/30	2	16.00	0	0.00	16.00	2	589	0.34%
2018/11/28	10	16.25	10	16.40	16.40	0	354	0.00%
2018/11/27	17	16.20	17	16.34	16.35	0	343	0.00%
2018/11/26	15	16.20	15	16.37	16.40	0	331	0.00%
2018/11/23	10	16.15	10	16.38	16.40	0	323	0.00%
2018/11/21	0	0.00	2	16.50	16.45	-2	310	-0.64%
2018/10/31	3	16.50	0	0.00	16.70	3	356	0.84%
2018/10/30	11	16.30	11	16.49	16.50	0	358	0.00%
2018/10/29	5	16.30	5	16.50	16.50	0	359	0.00%
2018/10/26	11	16.50	11	16.72	16.65	0	359	0.00%
2018/10/25	6	16.40	112	16.50	16.75	-106	363	-29.17%	大賣/鉅額交易
2018/10/23	0	0.00	4	16.95	16.95	-4	369	-1.08%
2018/10/22	0	0.00	2	16.95	16.90	-2	375	-0.53%
2018/10/18	0	0.00	7	16.91	16.95	-7	393	-1.78%
2018/10/17	10	16.93	0	0.00	16.95	10	399	2.50%
2018/10/11	4	16.60	29	17.17	17.00	-25	417	-5.99%
2018/10/09	2	17.48	0	0.00	17.45	2	412	0.48%
2018/10/04	1	17.65	0	0.00	17.65	1	378	0.26%
2018/09/10	0	0.00	0.8	17.50	17.50	-0.8	531	-0.15%
2018/08/13	0	0.00	5	17.40	17.35	-5	732	-0.68%
2018/08/01	0	0.00	5	17.35	17.30	-5	754	-0.66%
2018/07/30	0	0.00	5	17.30	17.30	-5	762	-0.66%
2018/07/26	0.9	17.30	0	0.00	17.35	0.9	761	0.12%
2018/07/06	0.1	18.55	0	0.00	18.60	0.1	771	0.01%
2018/07/05	0	0.00	1	18.75	18.75	-1	759	-0.13%
2018/06/22	0	0.00	5	19.05	19.05	-5	813	-0.61%
2018/06/08	2	19.05	0	0.00	19.10	2	764	0.26%
2018/06/04	20	19.15	0	0.00	19.15	20	705	2.83%
2018/06/01	10	19.05	0	0.00	19.15	10	695	1.44%
2018/05/28	5.2	19.05	0	0.00	19.10	5.2	645	0.80%
2018/05/25	0.1	19.00	0	0.00	19.00	0.1	636	0.01%
2018/05/23	0	19.00	0	0.00	19.10	0	638	0.00%
2018/05/22	0.4	19.00	0	0.00	19.05	0.4	633	0.06%
2018/05/21	0.1	19.10	0	0.00	19.15	0.1	642	0.01%
2018/05/11	10	19.15	0	0.00	19.10	10	677	1.47%
2018/05/08	30	19.20	7	19.40	19.40	23	694	3.31%
2018/05/07	0	0.00	0	19.05	19.10	0	696	0.00%
2018/05/04	0.1	19.00	3	19.10	19.10	-3	708	-0.42%
2018/04/30	0	0.00	20	19.18	19.20	-20	745	-2.68%
2018/04/26	0	0.00	2	19.00	19.10	-2	773	-0.26%
2018/04/24	0	19.30	0	0.00	19.25	0	761	0.00%
2018/04/23	0	19.50	0	0.00	19.55	0	774	0.00%
2018/04/19	0.1	19.65	0	0.00	19.70	0.1	780	0.01%
2018/04/17	0	19.55	0	0.00	19.65	0	804	0.00%
2018/04/16	0	0.00	20	19.75	19.80	-20	812	-2.46%
2018/04/02	0	20.30	0	0.00	20.45	0	873	0.00%
2018/03/31	2	20.55	0	0.00	20.75	2	876	0.23%
2018/03/30	0	0.00	10	20.55	20.80	-10	874	-1.14%
2018/03/29	0	0.00	10	19.85	19.85	-10	806	-1.24%
2018/03/23	0	0.00	10	19.80	19.85	-10	941	-1.06%
2018/03/20	20	20.30	0	0.00	20.15	20	1,017	1.97%
2018/03/09	0	0.00	2	19.95	20.10	-2	1,170	-0.17%
2018/03/06	1	19.70	0	0.00	19.75	1	1,164	0.09%
2018/02/27	0	20.10	0	0.00	20.20	0	1,174	0.00%
2018/02/21	1	19.90	0	0.00	20.10	1	1,180	0.08%
2018/02/07	0	20.00	0	0.00	20.00	0	1,193	0.00%
2018/02/05	10	20.15	0	0.00	20.65	10	1,164	0.86%
2018/02/02	0	0.00	1	20.25	20.30	-1	1,153	-0.09%
2018/02/01	0	0.00	10	20.18	20.25	-10	1,158	-0.86%
2018/01/31	10	20.15	10	20.23	20.25	0	1,159	0.00%
2018/01/30	20.1	20.15	0	0.00	20.25	20.1	1,165	1.72%
2018/01/29	10	20.20	0	0.00	20.20	10	1,161	0.86%
2018/01/23	0	0.00	1	20.55	20.45	-1	1,182	-0.08%
2018/01/22	1	20.15	0	0.00	20.45	1	1,176	0.09%
2018/01/15	1	20.40	50	20.50	20.50	-49	1,154	-4.25%
2018/01/09	0	0.00	1	20.25	20.25	-1	1,124	-0.09%