榮剛 (5009)-元大-雙和券商分點個股進出

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－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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	52.40	0	0.00	52.60	1	7,679	0.01%
2024/04/24	4	52.85	0	0.00	53.00	4	7,613	0.05%
2024/04/23	8	53.90	11	53.68	52.80	-3	7,547	-0.04%
2024/04/22	24	54.23	9	54.07	54.20	15	7,350	0.20%
2024/04/19	10	54.47	15	54.63	54.90	-5	7,016	-0.07%
2024/04/18	10	54.51	13	54.59	54.70	-3	6,616	-0.05%
2024/04/17	20	54.30	12	53.73	53.50	8	6,379	0.13%
2024/04/16	45	52.78	4	51.90	51.90	41	6,043	0.68%
2024/04/15	48	53.85	14.4	54.80	53.30	33.7	5,658	0.59%
2024/04/12	6	52.40	0	0.00	52.50	6	5,187	0.12%
2024/04/11	5	52.82	22	52.56	52.60	-17	5,092	-0.33%
2024/04/10	15	52.36	30	52.37	52.50	-15	4,927	-0.30%
2024/04/09	7	50.08	16	50.14	50.40	-9	4,584	-0.20%
2024/04/08	2	49.25	0	0.00	49.40	2	4,469	0.04%
2024/04/03	0	0.00	1	49.20	49.40	-1	4,460	-0.02%
2024/04/02	0	0.00	2	49.40	49.30	-2	4,494	-0.04%
2024/04/01	2	49.80	0	0.00	49.55	2	4,543	0.04%
2024/03/29	0	49.40	20	49.62	49.30	-20	4,723	-0.42%
2024/03/28	20	49.95	2	50.60	49.65	18	4,887	0.37%
2024/03/27	1	49.75	1	49.70	49.65	0	5,331	0.00%
2024/03/26	5	49.15	2	49.00	49.05	3	5,334	0.06%
2024/03/25	4	49.88	0	0.00	49.80	4	5,373	0.07%
2024/03/22	1	48.70	0	0.00	49.00	1	5,440	0.02%
2024/03/21	0	0.00	31	49.01	49.00	-31	5,739	-0.54%
2024/03/20	0	0.00	5	49.06	48.90	-5	5,835	-0.09%
2024/03/19	5	49.02	22	49.28	48.85	-17	5,894	-0.29%
2024/03/18	0	0.00	2	48.13	48.40	-2	5,952	-0.03%
2024/03/15	2	47.50	0	0.00	47.70	2	5,980	0.03%
2024/03/14	1	47.75	0	0.00	47.75	1	6,016	0.02%
2024/03/13	0	47.75	0	0.00	47.70	0	6,105	0.00%
2024/03/12	0	0.00	1	48.55	48.55	-1	6,164	-0.02%
2024/03/11	2	48.03	0	0.00	47.95	2	6,209	0.03%
2024/03/08	19	47.71	20	47.87	47.70	-1	6,321	-0.02%
2024/03/07	3	48.30	3	48.75	48.35	0	6,424	0.00%
2024/03/06	7	49.01	5	49.00	48.75	2	6,482	0.03%
2024/03/05	0	0.00	12	48.76	48.70	-12	6,483	-0.19%
2024/03/04	10.5	48.25	51	48.25	48.30	-40.5	6,432	-0.63%
2024/03/01	28.4	48.08	16	47.92	48.30	12.4	6,473	0.19%
2024/02/29	0	0.00	4	46.70	47.00	-4	6,393	-0.06%
2024/02/27	1	46.80	0	0.00	46.50	1	6,533	0.02%
2024/02/26	0.2	46.57	0	0.00	46.45	0.2	6,762	0.00%
2024/02/23	0	0.00	2	46.98	46.70	-2	6,819	-0.03%
2024/02/22	1.3	47.28	6	47.48	47.15	-4.7	6,850	-0.07%
2024/02/21	4	47.30	0	0.00	47.15	4	6,902	0.06%
2024/02/20	0	0.00	0.9	46.95	47.00	-0.9	7,005	-0.01%
2024/02/19	3	47.73	0	0.00	47.85	3	6,981	0.04%
2024/02/16	2	47.75	9	47.42	47.65	-7	7,059	-0.10%
2024/02/15	1	46.20	0	0.00	46.30	1	7,018	0.01%
2024/02/05	4	45.60	0	0.00	45.75	4	6,987	0.06%
2024/02/02	9.5	46.29	0	0.00	46.20	9.5	6,915	0.14%
2024/02/01	4	47.11	1	47.35	47.05	3	6,860	0.04%
2024/01/31	0	0.00	2	47.98	47.60	-2	6,832	-0.03%
2024/01/30	0	0.00	2	48.10	47.80	-2	6,838	-0.03%
2024/01/29	2	47.38	2	47.45	47.50	0	6,806	0.00%
2024/01/26	2	46.80	4	47.00	46.75	-2	6,805	-0.03%
2024/01/25	1	46.95	0	0.00	46.85	1	6,822	0.01%
2024/01/24	4.5	47.47	4.5	47.77	47.10	0	6,879	0.00%
2024/01/22	3.5	45.91	6	45.80	46.00	-2.5	6,968	-0.04%
2024/01/19	2	45.95	1	45.95	46.00	1	6,994	0.01%
2024/01/18	2	46.10	2	45.95	46.05	0	7,018	0.00%
2024/01/17	10	46.00	0	0.00	45.90	10	7,040	0.14%
2024/01/10	0	0.00	4	47.69	47.50	-4	7,246	-0.06%
2024/01/09	1	48.00	4	48.00	47.85	-3	7,392	-0.04%
2024/01/08	0	0.00	5	49.07	48.50	-5	7,394	-0.07%
2024/01/05	0	0.00	2	48.50	48.85	-2	7,444	-0.03%
2024/01/04	5.1	48.10	1	47.90	47.80	4.1	7,477	0.05%
2024/01/03	3	48.75	0	0.00	48.65	3	7,427	0.04%
2024/01/02	4	49.01	0	0.00	49.00	4	7,402	0.05%
2023/12/29	6	49.02	0	0.00	48.85	6	7,502	0.08%
2023/12/28	12	48.98	0	0.00	48.75	12	7,474	0.16%
2023/12/27	3.1	49.45	13	49.36	49.20	-9.9	7,433	-0.13%
2023/12/26	0	0.00	5	49.86	49.20	-5	7,403	-0.07%
2023/12/25	17	49.31	11	50.21	49.00	6	7,233	0.08%
2023/12/22	28.6	50.94	30.2	50.03	49.45	-1.6	7,151	-0.02%
2023/12/20	0.1	51.20	0	0.00	51.70	0.1	6,695	0.00%
2023/12/19	6	50.80	0	0.00	50.90	6	6,648	0.09%
2023/12/18	14.1	51.37	24	51.65	51.60	-9.9	6,687	-0.15%
2023/12/15	15	51.79	9	51.54	51.50	6	6,560	0.09%
2023/12/14	16	49.98	26	50.09	49.80	-10	6,292	-0.16%
2023/12/13	8	49.63	3	50.07	49.40	5	6,241	0.08%
2023/12/12	2	49.85	5	49.88	49.70	-3	6,243	-0.05%
2023/12/11	12	49.66	3	49.32	49.00	9	6,203	0.15%
2023/12/08	0	0.00	3	49.33	49.25	-3	6,294	-0.05%
2023/12/07	6	49.62	0	0.00	49.35	6	6,330	0.09%
2023/12/06	1	49.50	18	49.57	50.10	-17	6,363	-0.27%
2023/12/05	5	48.83	4	49.10	48.70	1	6,362	0.02%
2023/12/04	6	49.81	2	49.58	49.45	4	6,360	0.06%
2023/12/01	20	49.35	7	49.43	49.35	13	6,314	0.21%
2023/11/30	7	48.50	6	47.99	48.70	1	6,270	0.02%
2023/11/29	4	47.78	6	47.79	47.75	-2	6,552	-0.03%
2023/11/28	0	0.00	10	47.23	47.50	-10	6,644	-0.15%
2023/11/27	3.2	47.08	12	47.14	46.90	-8.9	6,811	-0.13%
2023/11/24	1	47.90	2	48.15	47.85	-1	7,115	-0.01%
2023/11/22	8	47.80	1	47.45	47.75	7	7,231	0.10%
2023/11/21	5	46.65	1	46.60	46.75	4	7,064	0.06%
2023/11/20	26	46.23	1	46.40	46.25	25	7,149	0.35%
2023/11/17	8	46.55	2	46.50	46.40	6	7,247	0.08%
2023/11/16	7	46.22	1	46.20	46.50	6	7,257	0.08%
2023/11/14	3	45.95	4	45.64	45.30	-1	7,278	-0.01%
2023/11/13	1.1	45.45	2	45.58	45.25	-1	7,305	-0.01%
2023/11/09	0	0.00	2	45.48	45.40	-2	7,483	-0.03%
2023/11/07	1	45.90	2	45.80	45.70	-1	7,795	-0.01%
2023/11/06	0	0.00	3	45.75	45.90	-3	7,925	-0.04%
2023/11/03	1	45.40	1	45.50	45.55	0	8,105	0.00%
2023/11/02	2	45.13	0	0.00	45.25	2	8,337	0.02%
2023/10/31	0	0.00	0.3	45.36	44.60	-0.3	8,873	0.00%
2023/10/30	0	0.00	4	45.20	45.50	-4	8,980	-0.04%
2023/10/27	11.1	45.54	1	44.95	44.90	10.1	9,032	0.11%
2023/10/26	1.2	45.48	0.4	45.55	45.25	0.8	9,034	0.01%
2023/10/25	2	45.15	3	45.28	45.20	-1	9,160	-0.01%
2023/10/24	4	44.46	0	0.00	44.65	4	9,235	0.04%
2023/10/23	2	45.05	5	45.30	44.50	-3	9,284	-0.03%
2023/10/20	0	0.00	4	42.85	44.00	-4	9,375	-0.04%
2023/10/19	1	43.95	1	44.30	43.90	0	9,503	0.00%
2023/10/18	1	44.25	2	44.73	44.00	-1	9,631	-0.01%
2023/10/17	1	45.35	1	45.00	45.00	0	9,796	0.00%
2023/10/16	10	45.78	3	46.40	45.60	7	9,989	0.07%
2023/10/13	2	45.78	2	45.93	45.30	0	10,021	0.00%
2023/10/12	10	45.10	5	44.98	45.75	5	10,295	0.05%
2023/10/11	1	44.95	16	45.09	45.05	-15	10,432	-0.14%
2023/10/06	0	0.00	3	44.33	44.45	-3	10,534	-0.03%
2023/10/05	10	44.15	0	0.00	44.00	10	10,699	0.09%
2023/10/04	16.5	44.05	0	0.00	43.90	16.5	10,774	0.15%
2023/10/02	1	45.65	0	0.00	45.60	1	10,889	0.01%
2023/09/28	1	45.50	0	0.00	45.45	1	11,290	0.01%
2023/09/26	4	45.70	0	0.00	45.10	4	11,886	0.03%
2023/09/25	0	0.00	4	46.33	46.50	-4	12,041	-0.03%
2023/09/21	8	45.15	5	45.07	45.25	3	12,203	0.02%
2023/09/20	2.2	46.50	4	46.63	46.20	-1.9	12,217	-0.02%
2023/09/19	5	46.81	1	47.00	46.65	4	12,364	0.03%
2023/09/18	6.1	46.77	6.1	46.87	46.30	0	12,443	0.00%
2023/09/15	0.1	46.20	4	46.14	46.40	-4	12,511	-0.03%
2023/09/14	9	45.75	22.1	45.57	45.50	-13.1	12,729	-0.10%
2023/09/13	11.1	45.38	16	45.29	45.15	-4.9	13,041	-0.04%
2023/09/12	15	46.39	5	46.42	46.30	10	13,042	0.08%
2023/09/11	15	47.06	14	47.38	46.65	1	13,107	0.01%
2023/09/08	7	47.03	5	46.65	46.65	2	13,065	0.02%
2023/09/07	10	47.23	18	47.32	47.25	-8	13,134	-0.06%
2023/09/06	20	47.04	26.1	46.86	47.05	-6.1	13,348	-0.05%
2023/09/05	12	46.88	10	46.89	46.85	2	13,387	0.01%
2023/09/04	13.1	47.10	9	47.16	47.20	4	13,466	0.03%
2023/09/01	3	45.83	7.2	45.75	45.75	-4.2	13,262	-0.03%
2023/08/31	7.1	44.77	3	45.05	45.15	4.1	13,483	0.03%
2023/08/30	36.1	45.38	4	45.23	44.85	32.1	13,993	0.23%
2023/08/29	11	45.74	22	46.16	46.70	-11	13,793	-0.08%
2023/08/28	13	46.01	20	46.41	45.85	-7	13,839	-0.05%
2023/08/25	2	45.43	2	45.35	45.20	0	13,768	0.00%
2023/08/24	15	45.78	0	0.00	45.70	15	13,789	0.11%
2023/08/23	11	45.64	6	45.98	45.55	5	13,730	0.04%
2023/08/22	3.1	45.15	0	0.00	44.95	3.1	13,665	0.02%
2023/08/21	19.1	45.93	9	46.30	45.90	10.1	13,791	0.07%
2023/08/18	11.1	46.06	5	45.69	45.40	6.1	14,167	0.04%
2023/08/17	3	45.93	2	46.15	46.10	1	14,655	0.01%
2023/08/16	3	45.03	1	45.35	45.30	2	14,857	0.01%
2023/08/15	7	45.40	3	45.43	45.55	4	15,681	0.03%
2023/08/14	6.1	45.56	11	45.40	45.10	-5	15,771	-0.03%
2023/08/11	5.5	46.50	16	46.40	46.55	-10.5	15,792	-0.07%
2023/08/10	16.1	47.81	1	47.90	47.45	15.1	15,783	0.10%
2023/08/09	5.1	48.20	7	48.90	48.25	-1.9	15,800	-0.01%
2023/08/08	18.1	48.95	4	49.14	48.90	14.1	15,765	0.09%
2023/08/07	59.1	50.37	32	50.71	49.30	27.1	15,810	0.17%
2023/08/04	2	52.50	0	0.00	52.90	2	15,535	0.01%
2023/08/02	5	52.84	2	53.55	52.60	3	15,832	0.02%
2023/08/01	0	0.00	1	52.90	53.10	-1	15,856	-0.01%
2023/07/31	6.1	54.11	1.5	53.50	53.40	4.6	16,153	0.03%
2023/07/28	14.5	54.61	13	54.44	54.00	1.5	16,431	0.01%
2023/07/27	0	0.00	5	55.28	55.10	-5	16,688	-0.03%
2023/07/26	1	54.80	19	55.05	54.10	-18	16,988	-0.11%
2023/07/25	12	55.55	4	55.75	55.70	8	17,576	0.05%
2023/07/24	0	0.00	3	53.33	54.50	-3	17,776	-0.02%
2023/07/21	23	52.36	0.5	52.50	52.50	22.5	17,815	0.13%
2023/07/20	4	53.30	6	53.18	53.80	-2	18,031	-0.01%
2023/07/19	9.1	52.75	0	0.00	51.70	9.1	18,061	0.05%
2023/07/18	27	52.99	3	52.51	53.70	24	18,306	0.13%
2023/07/17	5	53.22	1	53.30	53.50	4	18,480	0.02%
2023/07/14	15.1	54.03	20.5	54.33	53.60	-5.4	18,427	-0.03%
2023/07/13	76.4	55.51	1	56.30	54.60	75.4	18,860	0.40%
2023/07/12	9.1	55.82	0	0.00	55.60	9.1	19,325	0.05%
2023/07/11	6	56.92	3	57.33	56.60	3	19,621	0.02%
2023/07/10	0	0.00	6	57.40	56.90	-6	20,468	-0.03%
2023/07/07	7	56.24	6	56.40	56.10	1	21,173	0.00%
2023/07/06	16	58.49	2	57.30	57.30	14	21,351	0.07%
2023/07/05	7	59.03	25	60.06	60.50	-18	21,242	-0.08%
2023/07/04	10	58.52	18	59.68	60.00	-8	21,045	-0.04%
2023/07/03	7	58.73	81	58.80	59.40	-74	20,793	-0.36%
2023/06/30	25	57.88	7	57.74	57.60	18	20,591	0.09%
2023/06/29	7	57.59	0	0.00	57.10	7	20,543	0.03%
2023/06/28	7	56.94	3	57.47	56.60	4	20,443	0.02%
2023/06/27	13	56.42	17	57.08	56.20	-4	20,598	-0.02%
2023/06/26	10.2	58.27	2	58.30	58.10	8.2	20,646	0.04%
2023/06/21	23	59.09	11	59.19	58.40	12	20,678	0.06%
2023/06/20	28	59.07	6	58.68	58.20	22	20,649	0.11%
2023/06/19	39	59.89	28	59.72	60.60	11	20,563	0.05%
2023/06/16	14	58.66	92	59.10	58.00	-78	20,613	-0.38%
2023/06/15	10	57.80	4	58.18	58.60	6	20,585	0.03%
2023/06/14	2	56.90	73	57.06	56.60	-71	20,658	-0.34%
2023/06/13	10	57.33	4	56.73	57.30	6	20,952	0.03%
2023/06/12	6	56.53	6	57.13	56.60	0	21,046	0.00%
2023/06/09	7	59.21	9	59.24	58.70	-2	20,987	-0.01%
2023/06/08	22	59.15	23	59.69	59.20	-1	21,301	0.00%
2023/06/07	31	58.97	29	59.30	59.30	2	21,446	0.01%
2023/06/06	18	59.34	32	59.66	59.30	-14	21,829	-0.06%
2023/06/05	28	59.53	50	59.39	58.90	-22	22,475	-0.10%
2023/06/02	27	57.34	18	57.51	56.60	9	22,505	0.04%
2023/06/01	11	56.84	29	56.43	57.20	-18	22,401	-0.08%
2023/05/31	6	54.88	29	55.30	55.70	-23	22,283	-0.10%
2023/05/30	17	54.39	3	54.40	54.10	14	22,289	0.06%
2023/05/29	5	55.00	15	55.30	54.90	-10	22,522	-0.04%
2023/05/26	20	54.31	36	54.07	54.10	-16	22,987	-0.07%
2023/05/25	15	53.95	9	54.32	54.20	6	23,153	0.03%
2023/05/24	48	55.52	15	55.37	55.00	33	23,148	0.14%
2023/05/23	215	53.27	98	55.63	55.70	117	22,937	0.51%	大買/鉅額交易
2023/05/22	64	51.97	62	51.64	52.60	2	22,589	0.01%
2023/05/19	60	53.08	9.5	52.35	51.70	50.6	22,525	0.22%
2023/05/18	5	56.98	5	57.16	56.90	0	21,742	0.00%
2023/05/17	2	56.10	17	56.16	56.10	-15	21,600	-0.07%
2023/05/16	1	54.80	1	54.80	55.20	0	21,489	0.00%
2023/05/15	4	54.68	3	54.50	54.20	1	21,524	0.00%
2023/05/12	6	54.02	6	54.73	55.50	0	21,639	0.00%
2023/05/11	30	55.72	8	55.00	54.90	22	21,505	0.10%
2023/05/10	6	57.38	5	57.42	57.10	1	21,283	0.00%
2023/05/09	28.1	56.51	50	57.18	56.40	-21.9	21,155	-0.10%
2023/05/08	25	58.21	18	58.57	58.10	7	20,936	0.03%
2023/05/05	53	58.31	49	58.66	58.00	4	21,002	0.02%
2023/05/04	17	59.17	20	59.77	60.10	-3	20,885	-0.01%
2023/05/03	6	58.67	17	59.15	58.50	-11	20,956	-0.05%
2023/05/02	23	58.27	4	58.03	57.70	19	20,644	0.09%
2023/04/28	53	58.29	11	58.24	58.80	42	20,417	0.21%
2023/04/27	12	55.88	22	56.03	56.80	-10	19,842	-0.05%
2023/04/26	19	54.19	63	53.75	54.50	-44	19,490	-0.23%
2023/04/25	14	54.89	7	54.40	54.30	7	19,361	0.04%
2023/04/24	2	54.20	3	55.47	56.00	-1	19,146	-0.01%
2023/04/21	27.2	55.35	21	55.01	54.30	6.2	19,157	0.03%
2023/04/20	29	58.24	6	58.05	57.60	23	18,682	0.12%
2023/04/19	8	59.99	6	59.87	59.60	2	18,409	0.01%
2023/04/18	72.1	60.60	21	60.41	60.00	51.1	18,251	0.28%
2023/04/17	30	61.50	68.4	61.58	62.80	-38.4	17,846	-0.22%
2023/04/14	47.4	58.91	26	58.62	58.80	21.4	17,383	0.12%
2023/04/13	38.2	61.13	23	60.61	60.20	15.2	17,106	0.09%
2023/04/12	27	57.97	60	59.58	60.10	-33	16,326	-0.20%
2023/04/11	11	54.56	10	54.82	55.00	1	15,667	0.01%
2023/04/10	12	53.65	13	53.92	53.90	-1	15,476	-0.01%
2023/04/07	7	52.03	6	52.17	52.00	1	15,270	0.01%
2023/04/06	1	52.80	2.1	52.26	52.40	-1.1	15,299	-0.01%
2023/03/31	12	51.70	10.1	51.30	51.40	2	15,361	0.01%
2023/03/30	7	51.64	5.1	52.00	51.90	1.9	15,700	0.01%
2023/03/29	1.2	51.51	4	51.50	51.80	-2.8	16,086	-0.02%
2023/03/28	34	50.79	28	50.98	51.50	6	16,247	0.04%
2023/03/27	3	51.57	21	52.31	52.10	-18	16,054	-0.11%
2023/03/24	14	50.82	7	50.64	50.60	7	15,998	0.04%
2023/03/23	4	52.10	29	52.21	51.50	-25	16,171	-0.15%
2023/03/22	37	52.53	2	51.90	51.80	35	16,609	0.21%
2023/03/21	12.1	52.78	52.3	52.58	52.60	-40.2	17,190	-0.23%
2023/03/20	14	50.18	4	50.60	50.00	10	17,266	0.06%
2023/03/17	10	49.78	17	49.93	50.30	-7	17,307	-0.04%
2023/03/16	48	49.83	12	49.42	48.65	36	17,127	0.21%
2023/03/15	4	50.40	13	50.20	50.90	-9	16,866	-0.05%
2023/03/14	39	49.58	6	49.89	49.55	33	16,699	0.20%
2023/03/13	50.3	49.92	6.1	49.23	50.00	44.2	16,595	0.27%
2023/03/10	9.1	49.11	17.8	49.14	50.00	-8.7	16,262	-0.05%
2023/03/09	62	48.95	8	49.39	49.20	54	16,160	0.33%
2023/03/08	50.2	49.18	47.2	49.60	49.00	3	15,791	0.02%
2023/03/07	6	47.23	143	47.74	48.10	-137	15,134	-0.91%	大賣/鉅額交易
2023/03/06	4	43.64	33	43.84	43.75	-29	14,515	-0.20%
2023/03/03	29	43.57	5	43.51	43.25	24	14,651	0.16%
2023/03/02	5	43.70	3	43.52	43.70	2	14,911	0.01%
2023/03/01	66.2	43.90	36	42.98	43.55	30.2	15,377	0.20%
2023/02/24	32.1	44.74	51	44.06	45.05	-18.9	15,369	-0.12%
2023/02/23	16	43.02	3	43.98	44.20	13	14,942	0.09%
2023/02/22	28	42.12	14	41.92	42.50	14	14,839	0.09%
2023/02/21	63	41.83	17.2	41.64	41.90	45.8	15,002	0.31%
2023/02/20	13	41.85	13.3	41.96	42.00	-0.3	15,126	0.00%
2023/02/17	5	40.98	5.5	40.84	41.25	-0.5	15,085	0.00%
2023/02/16	1	40.60	1	40.25	40.40	0	14,928	0.00%
2023/02/15	1	39.90	15.2	39.80	39.90	-14.2	15,145	-0.09%
2023/02/14	13	39.13	2.4	39.25	39.55	10.6	15,145	0.07%
2023/02/13	2	38.98	1	38.95	39.00	1	15,203	0.01%
2023/02/10	27.1	40.46	13	40.15	39.70	14.1	15,261	0.09%
2023/02/09	2	39.70	0	0.00	39.75	2	15,195	0.01%
2023/02/08	16	39.45	1	39.55	39.40	15	15,238	0.10%
2023/02/07	1	39.20	5	39.39	39.80	-4	15,196	-0.03%
2023/02/06	0	0.00	10	39.04	38.95	-10	15,198	-0.07%
2023/02/03	8.1	40.15	7	39.45	39.45	1.1	15,146	0.01%
2023/02/02	5	40.42	31	40.30	40.30	-26	14,990	-0.17%
2023/02/01	58	40.12	86	40.20	40.00	-28	15,057	-0.19%
2023/01/31	1	37.95	0	0.00	37.85	1	14,970	0.01%
2023/01/30	1	37.45	23	37.72	37.65	-22	15,052	-0.15%
2023/01/17	1	36.90	7	36.72	36.65	-6	15,072	-0.04%
2023/01/16	3.1	36.65	1	36.30	36.35	2.1	15,055	0.01%
2023/01/13	2	37.00	5.1	36.78	36.80	-3.1	15,021	-0.02%
2023/01/12	18	36.76	2	36.55	36.70	16	15,112	0.11%
2023/01/11	12	36.35	29	36.46	36.85	-17	15,160	-0.11%
2023/01/10	1	35.30	2	35.35	35.45	-1	14,994	-0.01%
2023/01/09	12	35.08	0	0.00	35.10	12	15,067	0.08%
2023/01/06	15	35.13	45	35.10	35.20	-30	15,182	-0.20%
2023/01/05	30	35.33	13	35.33	35.05	17	15,367	0.11%
2023/01/04	7.2	36.10	18	36.22	36.40	-10.8	15,563	-0.07%
2023/01/03	14.5	36.40	5	36.25	36.40	9.5	15,843	0.06%
2022/12/30	32.4	37.07	3	36.83	37.15	29.4	16,066	0.18%
2022/12/29	5	36.05	17	36.25	36.25	-12	16,319	-0.07%
2022/12/28	19	36.90	5	37.37	36.45	14	16,375	0.09%
2022/12/27	6.1	36.99	4	36.83	36.75	2.1	16,472	0.01%
2022/12/26	11.2	37.17	3	37.05	37.00	8.2	16,532	0.05%
2022/12/23	25	37.62	3	37.30	37.50	22	16,641	0.13%
2022/12/22	7.2	37.40	16	37.61	37.75	-8.8	16,716	-0.05%
2022/12/21	12	36.46	27	36.51	37.00	-15	16,567	-0.09%
2022/12/20	13	35.06	4	35.58	34.85	9	16,376	0.05%
2022/12/19	5	35.48	12	36.16	35.35	-7	16,566	-0.04%
2022/12/16	17	36.29	6	36.45	36.40	11	16,796	0.07%
2022/12/15	28	36.95	24	36.80	36.60	4	16,699	0.02%
2022/12/14	47	36.52	52	36.72	37.00	-5	16,358	-0.03%
2022/12/13	41	35.84	61	35.77	36.75	-20	15,840	-0.13%
2022/12/12	16	34.10	15	34.56	35.05	1	15,076	0.01%
2022/12/09	5	33.66	12	33.31	33.70	-7	14,541	-0.05%
2022/12/08	0	0.00	3	32.70	33.00	-3	14,449	-0.02%
2022/12/07	10	32.31	18	32.53	32.25	-8	14,417	-0.06%
2022/12/06	6.2	32.69	4	32.79	32.55	2.2	14,313	0.02%
2022/12/05	10.6	33.48	10	33.48	33.30	0.6	14,299	0.00%
2022/12/02	6	33.48	9	33.53	33.40	-3	14,205	-0.02%
2022/12/01	27	33.27	28	33.45	33.65	-1	14,143	-0.01%
2022/11/30	44.1	33.35	40	33.07	33.00	4.1	13,923	0.03%
2022/11/29	45.1	33.49	37	33.59	33.50	8.1	13,734	0.06%
2022/11/28	27	32.92	40	32.98	32.95	-13	13,468	-0.10%
2022/11/25	1	33.25	20.2	33.05	32.60	-19.2	13,400	-0.14%
2022/11/24	30.2	32.87	5.5	32.67	32.80	24.7	13,297	0.19%
2022/11/23	11	33.77	15.5	33.62	33.95	-4.5	12,927	-0.03%
2022/11/22	4	32.69	11	32.83	33.20	-7	12,413	-0.06%
2022/11/21	1	32.45	1	32.30	32.30	0	12,123	0.00%
2022/11/18	4	31.87	11	31.98	31.65	-7.1	12,001	-0.06%
2022/11/17	5.1	32.55	5.2	32.67	32.40	-0.2	11,939	0.00%
2022/11/16	10.2	31.61	10.5	31.95	32.15	-0.3	11,602	0.00%
2022/11/15	10.5	31.24	14	31.38	31.45	-3.5	11,366	-0.03%
2022/11/14	0	0.00	2	30.30	30.70	-2	11,283	-0.02%
2022/11/11	6	30.98	4	31.41	30.10	2	11,223	0.02%
2022/11/10	3	31.17	5	31.10	31.20	-2	11,019	-0.02%
2022/11/09	12	31.30	13	31.21	30.85	-1	11,063	-0.01%
2022/11/08	1	30.25	17	30.51	30.80	-16	10,999	-0.15%
2022/11/07	13	30.40	0	0.00	30.25	13	10,930	0.12%
2022/11/04	0	0.00	5	29.21	29.40	-5	10,871	-0.05%
2022/11/03	10	28.65	0	0.00	28.65	10	10,994	0.09%
2022/11/02	0	0.00	3	28.68	28.75	-3	11,019	-0.03%
2022/11/01	2	28.33	3	28.53	28.50	-1	11,004	-0.01%
2022/10/31	2	28.38	6	28.48	28.40	-4	11,002	-0.04%
2022/10/28	11.1	28.59	1	28.65	28.25	10.1	11,002	0.09%
2022/10/27	4	28.31	15	28.41	28.50	-11	10,770	-0.10%
2022/10/26	4	29.66	0	0.00	29.40	4	10,592	0.04%
2022/10/25	11	30.39	1	30.35	30.35	10	10,651	0.09%
2022/10/24	1	30.65	0	0.00	30.70	1	10,724	0.01%
2022/10/21	1	30.10	1	30.10	30.10	0	10,796	0.00%
2022/10/20	6	30.13	4	30.45	30.45	2	10,897	0.02%
2022/10/19	1	30.80	5	30.92	30.55	-4	10,811	-0.04%
2022/10/18	2	30.00	1	29.80	30.00	1	10,940	0.01%
2022/10/17	3	29.93	6	29.77	30.05	-3	10,946	-0.03%
2022/10/14	9	31.17	10	30.84	30.65	-1	11,000	-0.01%
2022/10/13	1	30.20	4	29.45	29.35	-3	11,075	-0.03%
2022/10/12	5	31.17	1	31.65	30.85	4	11,317	0.04%
2022/10/11	5	31.22	89	31.38	31.75	-84	11,401	-0.74%
2022/10/07	10	31.50	18	31.74	31.75	-8	11,477	-0.07%
2022/10/06	89	30.79	13	31.03	31.10	76	11,338	0.67%
2022/10/05	1	30.30	2	30.20	29.90	-1	11,190	-0.01%
2022/10/04	2	29.75	0	0.00	29.85	2	11,237	0.02%
2022/10/03	1	29.15	0	0.00	29.20	1	11,103	0.01%
2022/09/30	1	28.20	0	0.00	29.55	1	11,018	0.01%
2022/09/29	0	0.00	6	29.13	28.90	-6	10,825	-0.06%
2022/09/28	10	27.87	27	27.66	27.40	-17	10,628	-0.16%
2022/09/27	26	28.52	5	28.75	29.00	21	10,423	0.20%
2022/09/26	6	29.91	0	0.00	29.25	6	10,195	0.06%
2022/09/23	2	29.83	19.2	30.20	30.10	-17.2	9,844	-0.17%
2022/09/22	0	0.00	9	29.11	29.00	-9	9,506	-0.09%
2022/09/16	1	28.20	0	0.00	28.20	1	9,460	0.01%
2022/09/15	1	29.25	0	0.00	28.65	1	9,565	0.01%
2022/09/13	2	28.80	0	0.00	28.90	2	9,675	0.02%
2022/09/12	1	28.55	2	28.83	28.70	-1	9,858	-0.01%
2022/09/08	1	27.50	1	27.75	27.90	0	9,920	0.00%
2022/09/02	1	27.70	0	0.00	27.65	1	10,261	0.01%
2022/09/01	0	0.00	3	28.28	28.10	-3	10,247	-0.03%
2022/08/31	4.1	28.45	2	28.55	28.45	2.1	10,267	0.02%
2022/08/30	0	0.00	0.1	29.15	28.80	-0.1	10,187	0.00%
2022/08/29	0.1	28.40	0	0.00	28.40	0.1	10,214	0.00%
2022/08/26	0.1	29.20	4	29.15	29.05	-4	10,215	-0.04%
2022/08/25	0	0.00	5	29.15	29.00	-5	10,350	-0.05%
2022/08/24	5.1	28.85	0	0.00	28.90	5.1	10,473	0.05%
2022/08/23	9	28.88	2	28.90	28.90	7	10,646	0.07%
2022/08/22	1	28.30	0	0.00	28.75	1	10,736	0.01%
2022/08/19	0	0.00	7.1	29.14	29.00	-7.1	10,746	-0.07%
2022/08/18	1	29.10	0	0.00	29.45	1	10,875	0.01%
2022/08/17	5	29.65	5	29.45	29.25	0	11,148	0.00%
2022/08/16	1	29.60	0	0.00	29.50	1	11,265	0.01%
2022/08/15	1	29.85	4	30.28	30.30	-3	11,496	-0.03%
2022/08/12	4	30.03	5	30.08	30.00	-1	11,879	-0.01%
2022/08/11	2	30.40	6	30.83	30.45	-4	11,930	-0.03%
2022/08/10	15	30.81	10	30.95	30.70	5	12,004	0.04%
2022/08/09	4	31.25	0	0.00	31.20	4	12,123	0.03%
2022/08/08	4	29.75	4	30.10	30.60	0	12,304	0.00%
2022/08/05	1	30.25	0	0.00	30.40	1	12,413	0.01%
2022/08/04	5	30.04	0	0.00	30.35	5	12,725	0.04%
2022/08/03	5	30.55	1	30.55	30.40	4	13,847	0.03%
2022/08/02	11	30.77	16	30.84	30.90	-5	14,494	-0.03%
2022/08/01	2	31.40	4	31.51	31.40	-2	14,677	-0.01%
2022/07/29	72	31.27	1	31.35	31.20	71	14,887	0.48%
2022/07/28	0	0.00	1	30.95	30.75	-1	14,936	-0.01%
2022/07/27	5	30.40	5	29.90	30.45	0	15,013	0.00%
2022/07/26	0	0.00	4	30.19	30.45	-4	15,266	-0.03%
2022/07/25	6	30.13	19	30.15	30.35	-13	15,401	-0.08%
2022/07/22	8	29.31	1	29.35	29.30	7	15,430	0.05%
2022/07/21	9	28.81	20	29.16	29.00	-11	16,482	-0.07%
2022/07/20	21	29.31	2	29.08	29.05	19	18,316	0.10%
2022/07/19	9	29.09	17	28.97	29.70	-8	19,359	-0.04%
2022/07/18	17	28.48	17	28.48	29.00	0	19,944	0.00%
2022/07/15	2	27.13	14	27.05	27.35	-12	19,673	-0.06%
2022/07/14	14	24.53	3	24.47	25.10	11	19,617	0.06%
2022/07/13	6	23.86	2	23.80	23.65	4	19,695	0.02%
2022/07/12	12	24.26	3	23.68	23.65	9	19,744	0.05%
2022/07/11	2	25.58	3	26.12	26.25	-1	20,168	0.00%
2022/07/08	0	0.00	2	25.70	25.70	-2	21,286	-0.01%
2022/07/07	0	0.00	0	25.00	24.90	0	21,950	0.00%
2022/07/06	19	24.89	0	0.00	24.40	19	22,120	0.09%
2022/07/05	1	25.30	1	25.35	25.50	0	22,443	0.00%
2022/07/04	1	24.45	3	24.53	24.40	-2	22,581	-0.01%
2022/07/01	1	25.10	1	25.20	24.25	0	22,661	0.00%
2022/06/27	1	26.20	0	0.00	26.30	1	22,612	0.00%
2022/06/24	1	25.70	6	25.68	25.50	-5	22,616	-0.02%
2022/06/23	2	25.68	3	25.62	25.40	-1	22,605	0.00%
2022/06/22	2	26.18	0	0.00	25.95	2	22,519	0.01%
2022/06/21	2	26.20	1	26.90	27.05	1	22,495	0.00%
2022/06/20	7	26.86	39	26.78	25.95	-32	22,427	-0.14%
2022/06/17	4	28.05	2	27.75	27.90	2	22,282	0.01%
2022/06/16	19	29.05	6	29.21	29.00	13	22,194	0.06%
2022/06/15	5	29.15	5	28.75	28.65	0	22,114	0.00%
2022/06/14	3	28.13	25	28.17	28.45	-22	22,067	-0.10%
2022/06/13	1	29.05	1	29.20	29.10	0	22,170	0.00%
2022/06/10	1	30.05	1	29.90	30.20	0	22,205	0.00%
2022/06/09	0	0.00	2	30.13	29.95	-2	22,247	-0.01%
2022/06/07	0	0.00	10	29.64	29.80	-10	22,362	-0.04%
2022/06/06	6	28.95	0	0.00	29.25	6	22,414	0.03%
2022/06/02	32	28.87	6	28.66	28.80	26	22,769	0.11%
2022/06/01	1	29.55	5	29.00	29.55	-4	22,924	-0.02%
2022/05/31	48	29.72	1	30.70	29.40	47	22,897	0.21%
2022/05/30	3	30.58	2	30.85	30.70	1	22,869	0.00%
2022/05/27	8	30.98	2	31.00	30.90	6	23,008	0.03%
2022/05/26	5	31.21	21	31.67	31.00	-16	23,087	-0.07%
2022/05/25	0	0.00	17	31.54	31.60	-17	22,981	-0.07%
2022/05/24	2	30.73	1	31.10	30.70	1	22,716	0.00%
2022/05/23	2	31.00	18	31.02	30.90	-16	22,524	-0.07%
2022/05/20	18.1	30.44	5	30.42	30.25	13.1	22,346	0.06%
2022/05/19	0	0.00	4	30.59	30.60	-4	22,169	-0.02%
2022/05/18	3	30.48	5	30.46	30.20	-2	21,994	-0.01%
2022/05/17	4	29.38	2	29.65	29.80	2	21,825	0.01%
2022/05/16	2	29.48	5	29.76	30.05	-3	21,497	-0.01%
2022/05/13	1	29.05	6	28.90	29.00	-5	21,295	-0.02%
2022/05/12	16	30.02	14	29.19	28.55	2	21,107	0.01%
2022/05/11	34	30.54	24	30.83	30.60	10	20,729	0.05%
2022/05/10	7	30.61	15.1	30.82	31.10	-8.1	19,544	-0.04%
2022/05/09	46	29.68	11	29.16	29.00	35	18,800	0.19%
2022/05/06	1	30.09	9	29.61	29.70	-8	18,430	-0.04%
2022/05/05	34	29.15	31.2	29.11	29.00	2.8	17,966	0.02%
2022/05/04	3.1	28.70	0	0.00	28.70	3.1	17,641	0.02%
2022/05/03	2.1	27.96	9	27.67	28.00	-7	17,390	-0.04%
2022/04/29	1	29.15	1	29.65	28.90	0	16,966	0.00%
2022/04/28	14.1	29.31	20	29.00	28.50	-5.9	16,719	-0.04%
2022/04/27	36	30.22	25.1	30.29	28.80	10.9	16,354	0.07%
2022/04/26	117.1	32.77	134	32.58	31.55	-16.9	15,213	-0.11%	大買/大賣/
2022/04/25	49	32.26	42.4	31.60	33.35	6.6	13,191	0.05%
2022/04/22	33	31.06	39.1	31.44	32.35	-6	11,844	-0.05%
2022/04/21	4	29.55	10	29.72	29.45	-6	10,750	-0.06%
2022/04/20	31	29.89	66	29.91	29.80	-35	10,526	-0.33%
2022/04/19	6	29.82	4.1	29.88	30.10	1.9	10,074	0.02%
2022/04/18	1.1	28.49	15	28.97	29.00	-13.9	9,706	-0.14%
2022/04/15	45.1	30.26	39.1	30.14	29.95	6	9,386	0.06%
2022/04/14	100.3	30.17	48	30.71	29.85	52.3	8,735	0.60%
2022/04/13	8	28.41	22	29.17	29.25	-14	7,484	-0.19%
2022/04/12	8	26.99	8	27.01	27.55	0	6,739	0.00%
2022/04/11	3	27.28	2.4	27.49	27.55	0.6	6,542	0.01%
2022/04/08	1	26.55	3	26.68	26.85	-2	6,172	-0.03%
2022/04/07	2	26.40	1	25.65	25.70	1	5,975	0.02%
2022/04/06	0	0.00	2	25.98	26.15	-2	5,855	-0.03%
2022/04/01	1	25.75	0	0.00	25.85	1	5,801	0.02%
2022/03/31	0	0.00	1	25.10	25.30	-1	5,778	-0.02%
2022/03/30	0	0.00	2	25.30	25.40	-2	5,804	-0.03%
2022/03/29	1	25.70	4	25.89	25.70	-3	5,790	-0.05%
2022/03/25	2	25.65	1	26.05	25.75	1	5,846	0.02%
2022/03/24	0	0.00	2	25.98	25.90	-2	5,884	-0.03%
2022/03/23	0	0.00	11	25.82	25.65	-11	5,862	-0.19%
2022/03/22	0	0.00	2	25.58	25.50	-2	5,819	-0.03%
2022/03/21	3	25.20	0	0.00	24.90	3	5,765	0.05%
2022/03/17	0	0.00	11	24.70	25.00	-11	5,814	-0.19%
2022/03/16	2	24.25	8	24.06	23.90	-6	5,747	-0.10%
2022/03/15	5	26.19	1	26.20	25.85	4	5,481	0.07%
2022/03/14	1	26.45	23	26.21	26.35	-22	5,389	-0.41%
2022/03/11	5	26.05	4	25.68	25.65	1	5,295	0.02%
2022/03/10	1	25.10	1	25.30	25.90	0	5,206	0.00%
2022/03/09	31	25.23	32	25.15	25.20	-1	5,049	-0.02%
2022/03/08	18	25.59	20	24.86	24.65	-2	4,932	-0.04%
2022/03/07	7	26.22	20	26.37	26.15	-13	4,513	-0.29%
2022/03/04	9	26.47	4	26.21	25.90	5	4,187	0.12%
2022/03/03	9	26.21	4	26.21	26.25	5	4,069	0.12%
2022/03/02	6	25.20	6	25.76	25.80	0	3,846	0.00%
2022/03/01	8	24.96	12	24.67	24.90	-4	3,707	-0.11%
2022/02/25	29	23.74	2.1	24.00	23.90	26.9	3,634	0.74%
2022/02/24	1	23.40	1	23.70	22.90	0	3,539	0.00%
2022/02/23	3	23.53	2	23.45	23.50	1	3,490	0.03%
2022/02/22	7	23.57	2	23.05	23.50	5	3,446	0.15%
2022/02/21	6.1	23.95	32.3	24.02	23.90	-26.2	3,271	-0.80%
2022/02/18	3	22.85	0	0.00	22.85	3	3,001	0.10%
2022/02/17	0.3	22.60	2	22.48	22.55	-1.7	2,991	-0.06%
2022/02/16	4	22.25	4	22.65	22.25	0	2,965	0.00%
2022/02/09	0	0.00	2	21.95	21.95	-2	3,311	-0.06%
2022/02/08	0	0.00	2	21.53	21.75	-2	3,323	-0.06%
2022/02/07	0	0.00	8	20.94	21.20	-8	3,329	-0.24%
2022/01/26	1	20.20	0	0.00	20.20	1	3,351	0.03%
2022/01/25	3	20.38	1	20.90	20.30	2	3,398	0.06%
2022/01/24	2	20.55	0	0.00	20.65	2	3,440	0.06%
2022/01/21	1	21.00	1	21.35	21.00	0	3,469	0.00%
2022/01/20	0	0.00	2	21.23	21.20	-2	3,526	-0.06%
2022/01/19	2	20.83	0	0.00	20.80	2	3,572	0.06%
2022/01/17	0	0.00	0	21.15	21.15	0	3,671	0.00%
2022/01/14	8	21.06	0	0.00	21.20	8	3,814	0.21%
2022/01/13	0	0.00	7	21.72	21.50	-7	3,886	-0.18%
2022/01/12	2	21.08	0	0.00	21.40	2	3,889	0.05%
2022/01/11	3	21.35	4	21.40	21.35	-1	3,872	-0.03%
2022/01/10	1	21.30	0	0.00	21.30	1	3,890	0.03%
2022/01/07	3	21.40	0	0.00	21.40	3	3,912	0.08%
2022/01/06	1	21.50	0	0.00	21.75	1	3,962	0.03%
2022/01/04	3	21.60	0	0.00	21.60	3	4,112	0.07%
2021/12/30	5	22.00	0	0.00	21.95	5	4,229	0.12%
2021/12/29	0	0.00	4	22.05	22.05	-4	4,267	-0.09%
2021/12/28	5	21.90	0	0.00	21.85	5	4,369	0.11%
2021/12/27	8	22.10	0	0.00	22.00	8	4,474	0.18%
2021/12/24	1	22.60	1	22.60	22.20	0	4,537	0.00%
2021/12/22	3	22.28	0	0.00	22.30	3	4,557	0.07%
2021/12/21	4	22.70	7	22.59	22.70	-3	4,537	-0.07%
2021/12/20	0	0.00	12	22.24	22.70	-12	4,481	-0.27%
2021/12/17	0	0.00	5	22.04	21.90	-5	4,445	-0.11%
2021/12/16	0	0.00	1	21.90	21.55	-1	4,471	-0.02%
2021/12/15	1	21.75	4	21.73	21.75	-3	4,533	-0.07%
2021/12/14	8	21.64	3	22.25	21.55	5	4,585	0.11%
2021/12/13	4	21.90	4	22.10	22.25	0	4,612	0.00%
2021/12/10	3	21.50	0	0.00	21.55	3	4,606	0.07%
2021/12/09	5	21.50	0	0.00	21.45	5	4,772	0.10%
2021/12/08	6	22.03	2	22.10	21.65	4	5,027	0.08%
2021/12/07	0	0.00	6	21.79	21.85	-6	5,313	-0.11%
2021/12/06	0	0.00	1	21.35	21.30	-1	5,361	-0.02%
2021/12/03	0	0.00	3	21.67	21.30	-3	5,461	-0.05%
2021/12/02	0	0.00	5	21.19	21.20	-5	5,567	-0.09%
2021/12/01	0	0.00	4	21.25	21.25	-4	5,774	-0.07%
2021/11/30	2	20.90	11	20.92	20.95	-9	5,981	-0.15%
2021/11/29	4	20.80	3	20.55	20.80	1	6,123	0.02%
2021/11/26	8	21.43	1	21.75	21.25	7	6,557	0.11%
2021/11/25	14	21.89	2	21.85	21.80	12	7,106	0.17%
2021/11/24	18	22.08	14	21.95	22.00	4	7,076	0.06%
2021/11/23	5	21.54	9	21.62	21.25	-4	7,061	-0.06%
2021/11/22	4	21.04	2	21.15	21.10	2	7,524	0.03%
2021/11/19	2	21.08	8	21.04	21.05	-6	7,621	-0.08%
2021/11/18	6	21.24	3	21.45	21.25	3	7,845	0.04%
2021/11/17	2	21.35	5	21.55	21.35	-3	8,259	-0.04%
2021/11/16	1	21.50	1	21.50	21.55	0	8,381	0.00%
2021/11/15	3	21.87	14	21.71	21.75	-11	8,549	-0.13%
2021/11/12	3	22.07	25	22.65	22.15	-22	8,930	-0.25%
2021/11/11	13.2	22.29	23.4	22.25	22.25	-10.2	9,405	-0.11%
2021/11/10	3	21.65	12.1	21.69	21.60	-9.1	9,815	-0.09%
2021/11/09	4	21.76	7	21.94	22.00	-3	10,616	-0.03%
2021/11/08	11	22.14	9	22.16	22.15	2	11,587	0.02%
2021/11/05	8	21.24	20	21.21	21.20	-12	12,062	-0.10%
2021/11/04	2	21.60	13	21.58	21.20	-11	12,380	-0.09%
2021/11/03	1	21.50	5	21.58	21.60	-4	13,125	-0.03%
2021/11/02	9	21.21	20	21.32	21.15	-11	13,351	-0.08%
2021/11/01	10	21.12	0	0.00	21.00	10	13,595	0.07%
2021/10/29	5	21.07	10	21.10	21.20	-5	14,022	-0.04%
2021/10/28	8.1	21.16	15	21.62	21.50	-6.9	14,531	-0.05%
2021/10/27	3	21.65	19	21.30	21.30	-16	15,244	-0.10%
2021/10/26	2	22.05	2	21.80	21.75	0	16,418	0.00%
2021/10/25	8	21.89	8	21.87	21.85	0	17,751	0.00%
2021/10/22	26	22.58	21	22.01	21.90	5	18,103	0.03%
2021/10/21	3	23.63	15	23.20	23.45	-12	18,215	-0.07%
2021/10/20	9	22.94	9	22.65	22.70	0	18,481	0.00%
2021/10/19	1	23.10	1	23.00	22.95	0	18,800	0.00%
2021/10/18	6	22.80	6	22.95	22.95	0	19,119	0.00%
2021/10/15	2	22.75	5	22.70	22.75	-3	19,965	-0.02%
2021/10/14	4	22.14	6	22.23	22.25	-2	20,620	-0.01%
2021/10/13	3	22.35	2	22.55	22.10	1	21,328	0.00%
2021/10/12	4	22.58	4	23.04	22.60	0	21,530	0.00%
2021/10/08	3	22.95	65	23.80	22.95	-62	21,625	-0.29%
2021/10/07	57	23.54	9	23.58	23.65	48	21,690	0.22%
2021/10/06	15	23.49	25	23.83	23.30	-10	21,890	-0.05%
2021/10/05	122	23.30	164	23.31	23.75	-42	22,108	-0.19%	大買/大賣/
2021/10/04	66	23.46	53	23.85	22.65	13	22,144	0.06%
2021/10/01	29	24.54	9.1	24.52	24.05	19.9	22,269	0.09%
2021/09/30	34	24.70	30	24.97	25.05	4	22,435	0.02%
2021/09/29	18	24.23	5	24.72	24.20	13	22,590	0.06%
2021/09/28	5	24.70	1	24.60	24.50	4	22,980	0.02%
2021/09/24	10	25.00	12	24.81	24.75	-2	25,173	-0.01%
2021/09/23	3	24.82	0	0.00	24.85	3	27,414	0.01%
2021/09/22	7	24.64	10	24.85	24.95	-3	28,563	-0.01%
2021/09/17	3	25.92	2	25.80	25.50	1	29,013	0.00%
2021/09/16	15	26.14	0	0.00	26.00	15	29,021	0.05%
2021/09/15	2	25.75	7.1	26.07	26.35	-5.1	28,960	-0.02%
2021/09/14	12	26.21	4	26.31	26.10	8	28,920	0.03%
2021/09/13	9	26.53	17	26.76	26.95	-8	28,902	-0.03%
2021/09/10	15	26.25	1	26.70	26.05	14	28,697	0.05%
2021/09/09	1	25.35	18	25.53	25.70	-17	28,390	-0.06%
2021/09/08	3	25.05	3	25.12	24.75	0	28,335	0.00%
2021/09/07	7	25.53	24	25.26	25.40	-17	28,251	-0.06%
2021/09/06	5	25.95	87	25.97	25.60	-82	28,141	-0.29%
2021/09/03	26	27.05	7	27.19	26.35	19	27,935	0.07%
2021/09/02	2	27.00	11	26.62	26.65	-9	27,745	-0.03%
2021/09/01	104	27.08	13	27.32	27.00	91	27,620	0.33%	大買/
2021/08/31	61	27.21	78	27.31	27.20	-17	27,184	-0.06%
2021/08/30	5	26.06	21	26.06	26.00	-16	26,686	-0.06%
2021/08/27	0	0.00	48	25.71	26.00	-48	26,770	-0.18%
2021/08/26	35	26.20	20	26.72	25.60	15	27,415	0.05%
2021/08/25	36	25.47	7	25.39	25.35	29	27,090	0.11%
2021/08/24	18	25.53	13	25.52	25.65	5	27,011	0.02%
2021/08/23	77	25.96	32	25.96	25.85	45	26,875	0.17%
2021/08/20	13	24.31	12	24.42	24.60	1	26,510	0.00%
2021/08/19	34	24.82	70	25.02	24.20	-36	26,365	-0.14%
2021/08/18	50	24.69	46	24.66	25.60	4	26,158	0.02%
2021/08/17	42	25.03	55	24.90	23.90	-13	25,777	-0.05%
2021/08/16	30	27.06	36	26.82	26.40	-6	25,231	-0.02%
2021/08/13	50	28.54	16	28.46	27.55	34	24,737	0.14%
2021/08/12	35	28.31	55	28.97	29.75	-20	23,927	-0.08%
2021/08/11	43	27.78	8	27.66	27.85	35	22,963	0.15%
2021/08/10	37	27.69	22	27.78	27.30	15	22,367	0.07%
2021/08/09	77	28.40	23.4	28.18	27.95	53.6	22,110	0.24%
2021/08/06	2	26.93	17	27.18	26.95	-15	21,412	-0.07%
2021/08/05	16	26.78	4	26.68	26.65	12	21,222	0.06%
2021/08/04	14	27.98	25	27.85	27.40	-11	21,141	-0.05%
2021/08/03	20	28.67	24	28.53	28.85	-4	21,239	-0.02%
2021/08/02	44	28.65	33	28.49	29.30	11	20,948	0.05%
2021/07/30	85	28.29	85	27.88	27.20	0	20,265	0.00%
2021/07/29	58	27.32	74	27.71	27.95	-16	19,168	-0.08%
2021/07/28	8	26.08	9	25.67	25.75	-1	17,963	-0.01%
2021/07/27	8	26.43	50	26.49	25.60	-42	17,718	-0.24%
2021/07/26	13	26.37	27	26.27	26.90	-14	17,744	-0.08%
2021/07/23	27	26.41	11	26.09	26.70	16	17,549	0.09%
2021/07/22	15	25.97	18	25.80	25.00	-3	17,272	-0.02%
2021/07/21	79	27.42	58	26.95	26.50	21	17,026	0.12%
2021/07/20	53	26.49	28	26.41	26.75	25	16,240	0.15%
2021/07/19	87	26.61	74	26.63	27.10	13	15,653	0.08%
2021/07/16	31	25.19	52	24.95	25.10	-21	15,298	-0.14%
2021/07/15	15	24.89	9	24.48	24.85	6	15,227	0.04%
2021/07/14	2	23.82	9	23.06	23.90	-7	15,419	-0.05%
2021/07/13	30	23.69	8	23.83	23.50	22	16,149	0.14%
2021/07/12	23	25.83	7	25.51	25.05	16	16,669	0.10%
2021/07/09	1	25.30	1	24.75	24.65	0	17,158	0.00%
2021/07/08	46	24.98	9	25.02	24.95	37	17,332	0.21%
2021/07/07	3	24.78	14	24.37	24.30	-11	17,117	-0.06%
2021/07/06	9	25.94	10.7	25.99	25.60	-1.7	16,927	-0.01%
2021/07/05	39	26.73	27	26.57	26.35	12	16,765	0.07%
2021/07/02	35	26.10	27	26.22	25.65	8	16,464	0.05%
2021/07/01	162	28.15	99.8	28.10	26.80	62.2	15,961	0.39%	大買/
2021/06/30	96.6	27.13	86	27.20	27.50	10.6	14,329	0.07%
2021/06/29	82	24.05	50	24.09	25.15	32	12,019	0.27%
2021/06/28	10	22.59	15	22.70	22.90	-5	10,786	-0.05%
2021/06/25	3	21.15	21	21.16	20.85	-18	10,250	-0.18%
2021/06/24	6	20.75	0	0.00	20.65	6	10,167	0.06%
2021/06/23	4	21.03	0	0.00	20.45	4	10,125	0.04%
2021/06/22	29	21.24	13	21.11	20.80	16	10,050	0.16%
2021/06/21	1	19.60	0	0.00	20.10	1	9,892	0.01%
2021/06/11	1	20.70	0	0.00	20.40	1	9,696	0.01%
2021/06/10	0	0.00	2	20.35	20.40	-2	9,670	-0.02%
2021/06/09	0	0.00	5	20.60	20.35	-5	9,630	-0.05%
2021/06/07	1	21.30	1	20.85	20.80	0	9,580	0.00%
2021/06/04	15	22.48	16	21.79	21.70	-1	9,486	-0.01%
2021/06/03	58	22.51	53	22.48	22.45	5	9,303	0.05%
2021/06/02	12	20.68	22	20.80	21.70	-10	8,530	-0.12%
2021/06/01	10	20.20	0	0.00	20.10	10	8,419	0.12%
2021/05/31	26	20.63	15	20.53	20.00	11	8,437	0.13%
2021/05/28	1	19.35	11	19.32	19.40	-10	8,325	-0.12%
2021/05/27	0	0.00	1	19.00	18.65	-1	8,249	-0.01%
2021/05/25	20	19.03	0	0.00	18.40	20	8,292	0.24%
2021/05/24	1	19.00	0	0.00	18.95	1	8,373	0.01%
2021/05/21	0	0.00	4	19.08	19.15	-4	8,372	-0.05%
2021/05/20	1	18.45	0	0.00	18.05	1	8,310	0.01%
2021/05/19	2	18.83	1	19.15	18.65	1	8,274	0.01%
2021/05/18	0	0.00	2	17.35	18.25	-2	8,174	-0.02%
2021/05/17	1	16.85	20	16.82	16.60	-19	8,117	-0.23%
2021/05/14	6	17.78	0	0.00	17.55	6	8,010	0.07%
2021/05/13	0	0.00	2	18.90	18.55	-2	7,916	-0.03%
2021/05/12	7	21.37	14	22.29	19.60	-7	7,828	-0.09%
2021/05/11	82	21.92	27	22.38	21.70	55	7,594	0.72%
2021/05/10	8	22.03	7	22.19	22.15	1	7,003	0.01%
2021/05/07	2	20.70	4	21.20	21.20	-2	6,735	-0.03%
2021/05/06	4	20.95	0	0.00	20.35	4	6,625	0.06%
2021/05/05	11	20.85	19	20.92	20.40	-8	6,476	-0.12%
2021/05/04	22	19.55	6	19.53	19.55	16	6,276	0.25%
2021/05/03	4	21.81	38	22.06	21.65	-34	6,096	-0.56%
2021/04/29	3	21.23	7	21.46	21.20	-4	5,810	-0.07%
2021/04/28	4	20.60	0	0.00	20.60	4	5,639	0.07%
2021/04/27	1	21.20	5	20.70	21.00	-4	5,570	-0.07%
2021/04/26	5	20.93	5	21.26	21.20	0	5,472	0.00%
2021/04/23	113	20.56	109	20.45	20.80	4	5,375	0.07%	大買/大賣/
2021/04/22	86	21.11	101	21.54	20.55	-15	5,281	-0.28%	大賣/
2021/04/21	36	21.69	12	21.75	21.70	24	4,844	0.50%
2021/04/20	130	22.00	427	23.20	22.10	-297	4,649	-6.39%	大買/大賣/鉅額交易
2021/04/19	378	22.13	111	22.47	23.65	267	4,266	6.26%	大買/大賣/鉅額交易
2021/04/16	84	21.94	54	21.65	21.50	30	3,385	0.89%
2021/04/15	88	20.60	85	20.96	20.95	3	2,604	0.12%
2021/04/14	5	19.31	14	19.18	19.75	-9	1,850	-0.49%
2021/04/09	21	18.17	0	0.00	18.05	21	1,450	1.45%
2021/04/08	8	18.29	85	18.08	18.35	-77	1,395	-5.52%
2021/04/01	2	17.05	0	0.00	17.05	2	1,129	0.18%
2021/03/24	0	0.00	1	16.95	16.95	-1	1,333	-0.08%
2021/03/23	0	0.00	4	16.98	16.95	-4	1,338	-0.30%
2021/03/22	2	16.95	3	16.95	16.95	-1	1,347	-0.07%
2021/03/19	0	0.00	5	16.85	16.80	-5	1,391	-0.36%
2021/03/16	0	0.00	0.3	17.05	17.10	-0.3	1,595	-0.02%
2021/03/15	0	0.00	34	17.10	17.15	-34	1,605	-2.12%
2021/03/05	5	17.30	13	17.61	17.20	-8	1,552	-0.52%
2021/03/04	13	17.75	0	0.00	17.80	13	1,468	0.89%
2021/03/03	0	0.00	15	16.90	17.20	-15	1,403	-1.07%
2021/03/02	0	0.00	0.6	16.90	16.90	-0.6	1,393	-0.04%
2021/02/26	16	17.34	6	17.15	17.15	10	1,385	0.72%
2021/02/25	0	0.00	3	16.98	16.90	-3	1,324	-0.23%
2021/02/24	25	17.55	6	17.39	17.25	19	1,305	1.46%
2021/02/23	9	16.84	0	0.00	16.95	9	1,172	0.77%
2021/02/19	5	16.20	0	0.00	16.20	5	1,151	0.43%
2021/02/03	0.1	15.66	0	0.00	15.65	0.1	1,148	0.01%
2021/01/29	1	15.50	0	0.00	15.40	1	1,149	0.09%
2021/01/25	1	15.65	0	0.00	15.60	1	1,140	0.09%
2021/01/20	0.1	15.85	0	0.00	15.30	0.1	1,128	0.01%
2021/01/19	1	15.80	0	0.00	15.85	1	1,112	0.09%
2021/01/13	0	0.00	10	16.00	16.20	-10	1,087	-0.92%
2021/01/12	0	16.45	0	0.00	16.10	0	1,075	0.00%
2021/01/06	5	17.00	0	0.00	17.00	5	1,025	0.49%
2021/01/05	0	0.00	5	17.45	17.35	-5	1,007	-0.50%
2020/12/28	3	17.15	0	0.00	17.05	3	917	0.33%
2020/12/22	3	17.25	2	17.45	17.00	1	856	0.12%
2020/12/21	13	17.65	4	17.48	18.25	9	784	1.15%
2020/12/17	13	17.01	0	0.00	17.00	13	663	1.96%
2020/12/15	12	17.30	6	17.33	17.45	6	637	0.94%
2020/12/11	0	0.00	12	16.82	16.75	-12	519	-2.31%
2020/12/10	18	17.19	1	17.15	17.20	17	489	3.47%
2020/12/04	0	16.25	0	0.00	16.25	0	344	0.01%
2020/11/23	0	0.00	2	15.95	16.10	-2	362	-0.55%
2020/11/19	5	16.05	0	0.00	15.90	5	366	1.37%
2020/11/17	2	15.50	0	0.00	15.65	2	343	0.58%
2020/11/09	0	0.00	1	15.45	15.45	-1	344	-0.29%
2020/10/23	0	0.00	49.7	15.37	15.40	-49.7	350	-14.17%
2020/10/19	0	0.00	24	15.60	15.55	-24	345	-6.94%
2020/10/16	0	0.00	39	15.65	15.55	-39	346	-11.25%
2020/09/21	2	16.10	0	0.00	16.00	2	377	0.53%
2020/09/11	0	0.00	2	16.45	16.30	-2	425	-0.47%
2020/09/09	0	0.00	1	16.56	16.75	-1	423	-0.25%
2020/09/07	1	16.55	2	16.65	16.90	-1	407	-0.25%
2020/08/26	0	0.00	1	15.90	15.85	-1	369	-0.27%
2020/08/25	0	0.00	1	15.70	15.85	-1	368	-0.27%
2020/08/24	0	0.00	2	15.60	15.65	-2	363	-0.55%
2020/08/17	0	0.00	1	15.60	15.80	-1	371	-0.27%
2020/08/14	0	0.00	2	15.40	15.35	-2	364	-0.55%
2020/08/06	1	15.50	3.4	15.43	15.40	-2.4	400	-0.60%
2020/08/04	0	0.00	0.1	15.30	15.30	-0.1	407	-0.02%
2020/07/29	0	0.00	1	15.35	15.35	-1	421	-0.24%
2020/07/28	0	0.00	1	15.45	15.40	-1	422	-0.24%
2020/07/27	2	15.55	0	0.00	15.45	2	434	0.46%
2020/07/08	0	0.00	2	15.90	15.95	-2	469	-0.43%
2020/06/30	0	0.00	2.4	15.98	15.80	-2.4	465	-0.50%
2020/06/29	0	0.00	3	15.78	15.80	-3	463	-0.65%
2020/06/22	2	15.95	4	15.99	16.05	-2	475	-0.42%
2020/06/17	0	0.00	3	16.77	16.60	-3	456	-0.66%
2020/06/16	2	16.33	0	0.00	16.35	2	465	0.43%
2020/06/15	1	16.40	0	0.00	16.30	1	496	0.20%
2020/06/10	1	16.80	0	0.00	16.75	1	566	0.18%
2020/06/03	4	16.45	0	0.00	16.45	4	637	0.63%
2020/05/28	1	16.15	0	0.00	16.15	1	641	0.16%
2020/05/26	1	16.30	0	0.00	16.25	1	643	0.16%
2020/05/22	0	0.00	1	16.50	16.55	-1	642	-0.16%
2020/05/21	0	0.00	8	16.50	16.55	-8	632	-1.26%
2020/05/15	0	0.00	7	16.56	16.60	-7	617	-1.13%
2020/05/13	0	0.00	1	16.45	16.70	-1	613	-0.16%
2020/05/08	1	16.45	0	0.00	16.60	1	611	0.16%
2020/04/30	1	15.95	0	0.00	16.15	1	631	0.16%
2020/04/28	0	0.00	0.4	15.50	15.50	-0.4	634	-0.06%
2020/04/21	0	0.00	1	15.45	15.55	-1	665	-0.15%
2020/04/01	0	0.00	1	15.20	15.10	-1	643	-0.16%
2020/03/31	1	14.80	0	0.00	15.25	1	641	0.16%
2020/03/13	2	14.43	8	14.45	14.95	-6	518	-1.16%
2020/03/12	0	0.00	4	15.90	15.95	-4	477	-0.84%
2020/03/10	1	16.20	0	0.00	16.50	1	459	0.22%
2020/03/06	1	16.80	0	0.00	16.75	1	438	0.23%
2020/03/02	1	16.60	0	0.00	16.65	1	439	0.23%
2020/02/27	3	16.85	3	16.85	16.85	0	438	0.00%
2020/02/26	2	16.90	0	0.00	17.00	2	445	0.45%
2020/02/19	1	17.20	0	0.00	17.20	1	480	0.21%
2020/02/04	1	17.30	0	0.00	17.25	1	542	0.18%
2020/02/03	1	16.95	0	0.00	17.15	1	545	0.18%
2019/12/23	2	18.70	0	0.00	18.60	2	674	0.30%
2019/12/19	2	18.60	0	0.00	18.65	2	689	0.29%
2019/12/13	5	18.20	9	18.28	18.30	-4	707	-0.57%
2019/11/20	1	18.35	0	0.00	18.30	1	1,146	0.09%
2019/11/07	12	19.00	0	0.00	19.00	12	1,530	0.78%
2019/11/06	7	19.10	0	0.00	19.10	7	1,533	0.46%
2019/10/15	1	19.45	0	0.00	19.40	1	1,558	0.06%
2019/10/04	20	20.20	0	0.00	20.15	20	1,502	1.33%
2019/09/16	2	20.30	1	20.60	20.35	1	1,548	0.06%
2019/09/04	2	20.80	0	0.00	20.90	2	1,464	0.14%
2019/09/02	1	21.00	10	20.70	21.15	-9	1,435	-0.63%
2019/08/27	0	0.00	4	20.40	20.35	-4	1,294	-0.31%
2019/08/22	10	20.33	20	20.40	20.35	-10	1,241	-0.81%
2019/08/21	4	20.54	1	20.50	20.55	3	1,214	0.25%
2019/08/20	0	0.00	11	20.12	20.15	-11	1,160	-0.95%
2019/08/19	27	20.95	4	21.15	20.60	23	1,109	2.07%
2019/08/16	0	0.00	1	19.75	20.50	-1	981	-0.10%
2019/08/14	0	0.00	15	19.35	19.35	-15	828	-1.81%
2019/08/13	15	19.15	0	0.00	19.25	15	819	1.83%
2019/08/08	7	19.45	3	19.30	19.15	4	848	0.47%
2019/08/06	3	19.20	0	0.00	19.30	3	841	0.36%
2019/08/05	0	0.00	4	19.20	19.65	-4	839	-0.48%
2019/07/29	0	0.00	5.9	19.49	19.40	-5.9	831	-0.71%
2019/07/24	0	0.00	4	19.64	19.70	-4	816	-0.49%
2019/07/23	0	0.00	12	19.36	19.35	-12	825	-1.45%
2019/07/22	10	19.35	0	0.00	19.30	10	855	1.17%
2019/07/16	3	19.30	5	19.25	19.25	-2	890	-0.22%
2019/07/15	0	0.00	2	19.20	19.25	-2	902	-0.22%
2019/07/10	2	19.30	0	0.00	19.30	2	964	0.21%
2019/07/09	5	19.45	0	0.00	19.35	5	1,000	0.50%
2019/07/08	0	0.00	4	19.20	19.25	-4	1,016	-0.39%
2019/07/05	0	0.00	8	19.05	19.10	-8	1,024	-0.78%
2019/07/04	3	19.00	0	0.00	19.05	3	1,051	0.29%
2019/07/01	0	0.00	5	19.35	19.35	-5	1,093	-0.46%
2019/06/28	5	19.50	0	0.00	19.30	5	1,130	0.44%
2019/06/26	5	19.28	0	0.00	19.30	5	1,258	0.40%
2019/06/25	5	19.15	0	0.00	19.10	5	1,378	0.36%
2019/06/24	1	19.50	0	0.00	19.85	1	1,488	0.07%
2019/06/20	1	19.25	0	0.00	19.30	1	1,519	0.07%
2019/06/05	8	20.00	0	0.00	20.05	8	2,389	0.33%
2019/06/04	0	0.00	0.1	19.80	19.80	-0.1	2,410	0.00%
2019/05/24	0	0.00	2	19.55	19.30	-2	2,973	-0.07%
2019/05/21	0	0.00	69	19.37	19.40	-69	2,972	-2.32%
2019/05/20	0	0.00	5	19.75	19.35	-5	2,968	-0.17%
2019/05/17	0	0.00	1	20.00	19.50	-1	2,955	-0.03%
2019/05/16	1	20.00	0	0.00	19.90	1	2,948	0.03%
2019/05/14	0	0.00	10	18.60	19.00	-10	2,925	-0.34%
2019/05/10	3	18.90	0	0.00	19.10	3	2,913	0.10%
2019/05/06	5	19.45	0	0.00	19.55	5	2,896	0.17%
2019/04/29	22	19.90	0	0.00	19.50	22	2,904	0.76%
2019/04/26	1	19.80	0	0.00	19.80	1	2,874	0.03%
2019/04/25	8	20.15	0	0.00	20.15	8	2,848	0.28%
2019/04/22	0	0.00	1	20.70	20.75	-1	2,818	-0.04%
2019/04/19	0	0.00	1	20.45	20.40	-1	2,819	-0.04%
2019/04/18	5	20.30	0	0.00	20.35	5	2,817	0.18%
2019/04/17	15	20.53	0	0.00	20.70	15	2,808	0.53%
2019/04/16	0	0.00	2	21.05	20.75	-2	2,825	-0.07%
2019/04/15	3	21.18	130	21.05	21.25	-127	2,862	-4.44%	大賣/鉅額交易
2019/04/12	6	20.67	1	20.75	20.75	5	2,872	0.17%
2019/04/11	1	20.75	0	0.00	20.75	1	2,887	0.03%
2019/04/10	0	0.00	1	20.75	20.70	-1	2,880	-0.03%
2019/04/09	1	20.85	5	20.84	20.85	-4	2,846	-0.14%
2019/04/08	3	20.45	0	0.00	20.45	3	2,812	0.11%
2019/04/03	1	20.80	2	20.70	20.60	-1	2,791	-0.04%
2019/04/02	5	20.28	28	20.25	20.50	-23	2,759	-0.83%
2019/04/01	19	21.27	68	21.35	20.75	-49	2,712	-1.81%
2019/03/29	266	21.16	0	0.00	21.20	266	2,659	10.00%	大買/鉅額交易
2019/03/28	9	20.23	0	0.00	20.10	9	2,573	0.35%
2019/03/27	6	21.66	1	22.50	21.15	5	2,446	0.20%
2019/03/26	4	22.94	0	0.00	22.50	4	2,317	0.17%
2019/03/25	2	22.38	0	0.00	22.80	2	2,284	0.09%
2019/03/22	0	0.00	5	23.19	22.80	-5	2,255	-0.22%
2019/03/21	1	23.45	0	0.00	23.40	1	2,207	0.05%
2019/03/20	0	0.00	50	23.25	23.45	-50	2,170	-2.30%
2019/03/19	3	23.60	1	23.50	23.45	2	2,111	0.09%
2019/03/18	1	22.70	0	0.00	22.70	1	1,795	0.06%
2019/03/15	0	0.00	0.1	22.00	22.15	-0.1	1,686	-0.01%
2019/03/12	9	22.26	5	22.10	21.90	4	1,521	0.26%
2019/03/07	1	21.70	4	21.55	20.80	-3	1,461	-0.21%
2019/03/06	47	21.03	51	20.97	21.20	-4	1,310	-0.31%
2019/03/05	1	19.85	1	20.15	19.90	0	1,025	0.00%
2019/02/18	0	0.00	1	18.75	18.75	-1	925	-0.11%
2019/02/15	1	18.70	0	0.00	18.65	1	928	0.11%
2019/02/12	0	0.00	2	18.95	18.90	-2	910	-0.22%
2019/02/11	0	0.00	1	19.00	18.90	-1	901	-0.11%
2019/01/29	1	18.80	16	18.53	18.75	-15	879	-1.70%
2019/01/24	0	0.00	5	18.00	18.05	-5	857	-0.58%
2019/01/22	1	18.20	0	0.00	18.25	1	841	0.12%
2019/01/17	20	19.15	0	0.00	18.90	20	827	2.42%
2019/01/08	0	0.00	1	19.30	19.20	-1	753	-0.13%
2019/01/07	50	18.80	1	19.05	19.00	49	720	6.80%
2019/01/04	1	18.10	1	18.15	17.75	0	663	0.00%
2018/12/24	5	16.45	0	0.00	16.55	5	630	0.79%
2018/12/04	0	0.00	3	16.75	16.80	-3	606	-0.49%
2018/11/21	3	16.25	0	0.00	16.45	3	310	0.97%
2018/10/31	0	0.00	3	16.65	16.70	-3	356	-0.84%
2018/10/29	3	16.30	0	0.00	16.50	3	359	0.83%
2018/10/24	0	0.00	1	16.70	16.85	-1	365	-0.27%
2018/10/01	1	17.80	0	0.00	17.70	1	385	0.26%
2018/09/19	1	17.50	0	0.00	17.55	1	454	0.22%
2018/09/17	0	0.00	0.2	17.50	17.65	-0.2	477	-0.03%
2018/09/13	0	0.00	19	17.45	17.55	-19	497	-3.82%
2018/08/22	9	17.80	0	0.00	18.15	9	716	1.26%
2018/08/20	10	17.40	14	17.39	17.30	-4	722	-0.55%
2018/08/15	10	17.35	0	0.00	17.35	10	727	1.37%
2018/08/08	0	0.00	0.8	17.55	17.65	-0.8	735	-0.11%
2018/08/07	0	0.00	0.1	17.35	17.35	-0.1	754	-0.02%
2018/07/30	3	17.25	0	0.00	17.30	3	762	0.39%
2018/07/16	0.1	17.45	0	0.00	17.55	0.1	766	0.01%
2018/07/06	0	0.00	1	18.60	18.60	-1	771	-0.13%
2018/06/20	1	19.00	0	0.00	19.10	1	799	0.13%
2018/05/28	0	0.00	0.5	19.00	19.10	-0.5	645	-0.08%
2018/05/17	0	0.00	0.4	19.05	19.15	-0.4	649	-0.06%
2018/05/03	1	19.05	0	0.00	19.10	1	724	0.14%
2018/04/12	0	0.00	0.2	19.95	20.00	-0.2	825	-0.02%
2018/02/21	4	19.90	0	0.00	20.10	4	1,180	0.34%
2018/01/29	0	0.00	1	20.30	20.20	-1	1,161	-0.09%
2018/01/22	1	20.10	0	0.00	20.45	1	1,176	0.09%
2018/01/17	0	0.00	4	20.50	20.50	-4	1,166	-0.34%
2018/01/15	0	0.00	2	20.55	20.50	-2	1,154	-0.17%
2018/01/11	3	20.35	0	0.00	20.45	3	1,140	0.26%
2018/01/08	2	20.30	0	0.00	20.20	2	1,133	0.18%
2018/01/05	0	0.00	3	20.20	20.15	-3	1,120	-0.27%
2018/01/03	1	20.15	1	20.15	20.25	0	1,119	0.00%
2018/01/02	3	19.98	1	19.95	19.95	2	1,101	0.18%