榮剛 (5009)-元大-大同券商分點個股進出

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
54.7
漲跌
▲1.2
漲幅
+2.24%
成交量
19,925張
產業
上櫃鋼鐵類股
521人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮剛 (5009)籌碼相關－元大-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/18	17	54.46	26.1	54.71	54.70	-9	6,616	-0.14%
2024/04/17	5.4	53.85	4	53.33	53.50	1.4	6,379	0.02%
2024/04/16	19.4	52.08	8.1	53.02	51.90	11.3	6,043	0.19%
2024/04/15	23.1	53.71	24	54.76	53.30	-0.9	5,658	-0.02%
2024/04/12	7	52.51	1.3	52.44	52.50	5.7	5,187	0.11%
2024/04/11	11.1	52.83	172	52.66	52.60	-160.9	5,092	-3.16%	大賣/鉅額交易
2024/04/10	14.1	52.16	25	51.99	52.50	-10.9	4,927	-0.22%
2024/04/09	65	49.68	4	50.10	50.40	61	4,584	1.33%
2024/04/08	100	49.37	3	49.70	49.40	97	4,469	2.17%
2024/04/02	1	49.35	0	0.00	49.30	1	4,494	0.02%
2024/04/01	0	0.00	1	49.70	49.55	-1	4,543	-0.02%
2024/03/29	5	49.60	2	49.30	49.30	3	4,723	0.06%
2024/03/28	3	50.10	162	49.91	49.65	-159	4,887	-3.25%	大賣/鉅額交易
2024/03/27	18	49.62	19	49.77	49.65	-1	5,331	-0.02%
2024/03/26	4	49.49	13	49.25	49.05	-9	5,334	-0.17%
2024/03/25	2	49.78	18.1	49.57	49.80	-16	5,373	-0.30%
2024/03/22	0	0.00	1	49.15	49.00	-1	5,440	-0.02%
2024/03/21	0	48.80	0	0.00	49.00	0	5,739	0.00%
2024/03/19	27	49.02	3.1	49.30	48.85	24	5,894	0.41%
2024/03/15	0	47.80	0.1	47.75	47.70	0	5,980	0.00%
2024/03/14	1	47.95	0	0.00	47.75	1	6,016	0.02%
2024/03/13	2	47.75	2	48.00	47.70	0	6,105	0.00%
2024/03/12	4	48.49	5	48.42	48.55	-1	6,164	-0.02%
2024/03/11	0	48.05	0	0.00	47.95	0	6,209	0.00%
2024/03/08	13	47.42	0.2	48.00	47.70	12.8	6,321	0.20%
2024/03/07	94	48.55	1	48.30	48.35	93	6,424	1.45%
2024/03/06	4.1	48.96	7	48.92	48.75	-3	6,482	-0.05%
2024/03/05	2	48.58	3	48.78	48.70	-1	6,483	-0.02%
2024/03/04	5	48.30	3	48.27	48.30	2	6,432	0.03%
2024/03/01	9	47.96	2	48.05	48.30	7	6,473	0.11%
2024/02/29	66	46.70	6	46.73	47.00	60	6,393	0.94%
2024/02/27	0	0.00	1	46.50	46.50	-1	6,533	-0.02%
2024/02/26	2	46.45	0	0.00	46.45	2	6,762	0.03%
2024/02/22	0	0.00	1	47.25	47.15	-1	6,850	-0.01%
2024/02/21	1	47.40	0	0.00	47.15	1	6,902	0.01%
2024/02/20	23	46.99	160	47.08	47.00	-137	7,005	-1.96%	大賣/鉅額交易
2024/02/19	1	48.00	0	0.00	47.85	1	6,981	0.01%
2024/02/15	10.2	46.06	1	46.30	46.30	9.2	7,018	0.13%
2024/02/05	100	45.77	0	0.00	45.75	100	6,987	1.43%
2024/02/01	52	47.67	0	0.00	47.05	52	6,860	0.76%
2024/01/31	0	0.00	155	47.80	47.60	-155	6,832	-2.27%	大賣/鉅額交易
2024/01/30	10	48.15	0	0.00	47.80	10	6,838	0.15%
2024/01/29	0	0.00	4	47.50	47.50	-4	6,806	-0.06%
2024/01/26	5	46.70	0	0.00	46.75	5	6,805	0.07%
2024/01/25	2	46.85	0	0.00	46.85	2	6,822	0.03%
2024/01/24	3	47.23	1	47.05	47.10	2	6,879	0.03%
2024/01/23	1	46.20	0	0.00	46.40	1	6,854	0.01%
2024/01/22	0	46.10	0	0.00	46.00	0	6,968	0.00%
2024/01/18	0	46.05	0	0.00	46.05	0	7,018	0.00%
2024/01/17	0	47.22	0	0.00	45.90	0	7,040	0.00%
2024/01/16	13	47.30	0	0.00	47.15	13	7,129	0.18%
2024/01/15	0	0.00	0	47.80	47.70	0	7,182	0.00%
2024/01/12	8	47.18	3	47.00	47.10	5	7,199	0.07%
2024/01/11	1.5	47.07	0	0.00	47.20	1.5	7,228	0.02%
2024/01/10	36	47.86	2	47.85	47.50	34	7,246	0.47%
2024/01/09	100	47.94	0	0.00	47.85	100	7,392	1.35%
2024/01/08	0.1	48.77	0.1	48.68	48.50	0.1	7,394	0.00%
2024/01/05	0	48.75	0	0.00	48.85	0	7,444	0.00%
2024/01/04	7	48.64	4	48.55	47.80	3	7,477	0.04%
2024/01/03	2	49.00	2	49.29	48.65	0	7,427	0.00%
2024/01/02	2	49.00	0	0.00	49.00	2	7,402	0.03%
2023/12/29	4	48.90	4	49.30	48.85	0	7,502	0.00%
2023/12/28	0	0.00	0.2	48.90	48.75	-0.2	7,474	0.00%
2023/12/27	2	49.60	2	49.20	49.20	0	7,433	0.00%
2023/12/26	22	49.97	34	49.91	49.20	-12	7,403	-0.16%
2023/12/25	14.5	49.53	2	50.05	49.00	12.5	7,233	0.17%
2023/12/22	24.1	50.66	10	53.44	49.45	14.1	7,151	0.20%
2023/12/20	4	51.10	3	51.33	51.70	1	6,695	0.01%
2023/12/19	4	50.20	2	50.90	50.90	2	6,648	0.03%
2023/12/18	0.2	51.70	0	0.00	51.60	0.2	6,687	0.00%
2023/12/15	2	51.65	18	51.06	51.50	-16	6,560	-0.24%
2023/12/14	0	50.20	101.2	50.00	49.80	-101.2	6,292	-1.61%	大賣/鉅額交易
2023/12/13	4	50.10	0.1	49.55	49.40	3.9	6,241	0.06%
2023/12/12	2	49.22	10	49.96	49.70	-8	6,243	-0.13%
2023/12/11	1	49.02	0	0.00	49.00	1	6,203	0.02%
2023/12/08	4	49.00	8	49.30	49.25	-4	6,294	-0.06%
2023/12/07	0	49.80	36	49.35	49.35	-36	6,330	-0.57%
2023/12/06	6	49.68	8	49.70	50.10	-2	6,363	-0.03%
2023/12/05	5	48.75	0.1	49.10	48.70	4.9	6,362	0.08%
2023/12/04	14	49.75	0	0.00	49.45	14	6,360	0.22%
2023/12/01	1.1	49.12	3	49.18	49.35	-1.9	6,314	-0.03%
2023/11/30	5	48.15	8	48.56	48.70	-3	6,270	-0.05%
2023/11/29	0.2	47.90	0	0.00	47.75	0.2	6,552	0.00%
2023/11/28	1	47.00	0.1	47.45	47.50	0.9	6,644	0.01%
2023/11/27	0.1	46.75	0	0.00	46.90	0.1	6,811	0.00%
2023/11/24	0	0.00	1	48.25	47.85	-1	7,115	-0.01%
2023/11/22	0	47.69	129	47.11	47.75	-129	7,231	-1.78%	大賣/鉅額交易
2023/11/21	10	46.10	33	46.73	46.75	-23	7,064	-0.33%
2023/11/20	20	46.23	1	46.30	46.25	19	7,149	0.27%
2023/11/17	69	46.44	136.1	47.01	46.40	-67.1	7,247	-0.93%	大賣/
2023/11/16	37	46.05	50	46.33	46.50	-13	7,257	-0.18%
2023/11/15	1.1	45.37	3	45.55	45.65	-1.9	7,212	-0.03%
2023/11/14	31.1	45.55	7	46.09	45.30	24.1	7,278	0.33%
2023/11/13	0	0.00	2	45.40	45.25	-2	7,305	-0.03%
2023/11/10	2.1	45.25	1	45.10	45.00	1.1	7,352	0.01%
2023/11/09	5	45.49	0	0.00	45.40	5	7,483	0.07%
2023/11/08	2	45.65	1	45.65	45.65	1	7,656	0.01%
2023/11/06	0	0.00	3	45.75	45.90	-3	7,925	-0.04%
2023/11/03	8	45.57	0	0.00	45.55	8	8,105	0.10%
2023/11/01	1.1	44.65	1	44.50	44.50	0.1	8,836	0.00%
2023/10/31	0	0.00	0.3	45.36	44.60	-0.3	8,873	0.00%
2023/10/30	3	45.18	0	0.00	45.50	3	8,980	0.03%
2023/10/27	84	45.25	4	44.95	44.90	80	9,032	0.89%
2023/10/26	4.1	45.45	1	45.20	45.25	3.1	9,034	0.03%
2023/10/25	61.1	45.22	1	45.10	45.20	60.1	9,160	0.66%
2023/10/24	0	44.50	0.2	44.70	44.65	-0.1	9,235	0.00%
2023/10/23	0	45.50	0	0.00	44.50	0	9,284	0.00%
2023/10/19	0	44.15	0	0.00	43.90	0	9,503	0.00%
2023/10/18	0.1	44.53	0	0.00	44.00	0.1	9,631	0.00%
2023/10/17	6.1	45.48	5	45.30	45.00	1.1	9,796	0.01%
2023/10/16	3	46.40	5	46.00	45.60	-2	9,989	-0.02%
2023/10/13	1	45.55	0	0.00	45.30	1	10,021	0.01%
2023/10/11	20.1	44.95	20	45.21	45.05	0.1	10,432	0.00%
2023/10/06	0.1	44.55	0	0.00	44.45	0.1	10,534	0.00%
2023/10/04	5	44.24	6	43.95	43.90	-1	10,774	-0.01%
2023/10/03	0	0.00	0	45.65	45.15	0	10,741	0.00%
2023/10/02	5	45.62	0	0.00	45.60	5	10,889	0.05%
2023/09/28	27	45.43	27	45.45	45.45	0	11,290	0.00%
2023/09/27	0	0.00	3	45.13	45.20	-3	11,545	-0.03%
2023/09/26	0	0.00	1	45.10	45.10	-1	11,886	-0.01%
2023/09/25	6	45.51	4	46.49	46.50	2	12,041	0.02%
2023/09/22	0	0.00	18	45.12	45.40	-18	12,061	-0.15%
2023/09/21	16	45.03	1.1	45.25	45.25	14.9	12,203	0.12%
2023/09/20	41	46.75	10	46.35	46.20	31	12,217	0.25%
2023/09/19	11	46.77	2	46.95	46.65	9	12,364	0.07%
2023/09/18	3.1	46.78	5	46.60	46.30	-1.9	12,443	-0.02%
2023/09/15	5	46.16	4	46.24	46.40	1	12,511	0.01%
2023/09/14	5	45.51	0	0.00	45.50	5	12,729	0.04%
2023/09/13	38	45.23	3	46.10	45.15	35	13,041	0.27%
2023/09/12	0	0.00	1.1	46.50	46.30	-1.1	13,042	-0.01%
2023/09/11	7.1	47.41	8	47.07	46.65	-1	13,107	-0.01%
2023/09/08	1	46.75	0.1	47.00	46.65	0.9	13,065	0.01%
2023/09/06	0	0.00	19	46.69	47.05	-19	13,348	-0.14%
2023/09/05	0.1	47.03	1.2	46.77	46.85	-1.1	13,387	-0.01%
2023/09/04	36.1	47.43	12	47.39	47.20	24.1	13,466	0.18%
2023/09/01	2	45.90	8	45.68	45.75	-6	13,262	-0.05%
2023/08/31	4.1	44.78	2	45.10	45.15	2.1	13,483	0.02%
2023/08/30	27	45.24	0	0.00	44.85	27	13,993	0.19%
2023/08/29	7	45.61	15	45.95	46.70	-8	13,793	-0.06%
2023/08/28	10	45.82	14	46.09	45.85	-4	13,839	-0.03%
2023/08/25	4	45.29	2	45.53	45.20	2	13,768	0.01%
2023/08/24	5	45.39	7	45.86	45.70	-2	13,789	-0.01%
2023/08/23	4	45.69	7	45.95	45.55	-3	13,730	-0.02%
2023/08/22	7.1	45.33	3	45.00	44.95	4.1	13,665	0.03%
2023/08/21	15	45.89	7	45.83	45.90	8	13,791	0.06%
2023/08/18	8	45.72	1.1	46.18	45.40	6.9	14,167	0.05%
2023/08/17	1	45.85	18	45.30	46.10	-17	14,655	-0.12%
2023/08/16	4	45.12	0	0.00	45.30	4	14,857	0.03%
2023/08/15	6	45.38	0	0.00	45.55	6	15,681	0.04%
2023/08/14	14.1	45.94	1	46.35	45.10	13.1	15,771	0.08%
2023/08/11	91	47.05	6	46.66	46.55	85	15,792	0.54%
2023/08/10	0.1	47.90	1.2	47.84	47.45	-1.1	15,783	-0.01%
2023/08/09	3.1	48.42	51	48.25	48.25	-47.9	15,800	-0.30%
2023/08/08	7	48.99	53	48.94	48.90	-46	15,765	-0.29%
2023/08/07	9.2	48.78	198.2	48.77	49.30	-189	15,810	-1.20%	大賣/鉅額交易
2023/08/04	0	0.00	13	52.63	52.90	-13	15,535	-0.08%
2023/08/02	2	53.05	54.3	52.68	52.60	-52.3	15,832	-0.33%
2023/08/01	5.1	53.07	5	53.26	53.10	0.1	15,856	0.00%
2023/07/31	1	53.30	11.1	53.80	53.40	-10.1	16,153	-0.06%
2023/07/28	9	54.51	0	0.00	54.00	9	16,431	0.05%
2023/07/27	2	55.25	0	0.00	55.10	2	16,688	0.01%
2023/07/26	40	55.05	2.2	54.82	54.10	37.9	16,988	0.22%
2023/07/25	45	55.72	19	55.66	55.70	26	17,576	0.15%
2023/07/24	3.1	53.16	12	54.18	54.50	-8.9	17,776	-0.05%
2023/07/21	0	53.05	1	53.40	52.50	-1	17,815	-0.01%
2023/07/20	19.1	52.57	1	53.90	53.80	18.1	18,031	0.10%
2023/07/19	6.1	53.57	7	51.91	51.70	-0.9	18,061	-0.01%
2023/07/18	4	53.18	2.1	53.56	53.70	2	18,306	0.01%
2023/07/17	11.1	53.19	6	53.45	53.50	5.1	18,480	0.03%
2023/07/14	4.1	54.68	4	54.63	53.60	0.1	18,427	0.00%
2023/07/13	1.3	55.12	60	55.28	54.60	-58.7	18,860	-0.31%
2023/07/12	5	56.70	0	0.00	55.60	5	19,325	0.03%
2023/07/11	2	56.60	1.2	56.53	56.60	0.8	19,621	0.00%
2023/07/10	0	0.00	2	57.00	56.90	-2	20,468	-0.01%
2023/07/07	5.1	56.52	0	0.00	56.10	5.1	21,173	0.02%
2023/07/06	7	58.48	2.2	58.71	57.30	4.9	21,351	0.02%
2023/07/05	6.3	60.39	47	59.51	60.50	-40.7	21,242	-0.19%
2023/07/04	57.3	58.49	11.1	59.47	60.00	46.3	21,045	0.22%
2023/07/03	45	58.58	5.1	58.43	59.40	40	20,793	0.19%
2023/06/30	6	57.65	64.1	57.58	57.60	-58.1	20,591	-0.28%
2023/06/29	8	57.49	2.1	58.14	57.10	5.9	20,543	0.03%
2023/06/28	2	56.90	5	57.70	56.60	-3	20,443	-0.01%
2023/06/27	3.3	56.59	0	0.00	56.20	3.3	20,598	0.02%
2023/06/26	63.1	58.40	51	58.30	58.10	12.1	20,646	0.06%
2023/06/21	3	59.13	2.1	58.70	58.40	0.9	20,678	0.00%
2023/06/20	2	58.36	2	58.75	58.20	0	20,649	0.00%
2023/06/19	5.5	60.02	11	60.34	60.60	-5.5	20,563	-0.03%
2023/06/16	6.2	58.45	2	59.15	58.00	4.2	20,613	0.02%
2023/06/15	13	58.25	7	58.30	58.60	6	20,585	0.03%
2023/06/14	1.1	57.00	2	57.50	56.60	-1	20,658	0.00%
2023/06/13	3	56.43	2	56.75	57.30	1	20,952	0.00%
2023/06/12	12.1	56.95	1.2	56.82	56.60	10.9	21,046	0.05%
2023/06/09	1	59.19	4.6	59.15	58.70	-3.6	20,987	-0.02%
2023/06/08	7	59.39	6.3	60.03	59.20	0.7	21,301	0.00%
2023/06/07	5.1	59.16	19.2	59.40	59.30	-14.1	21,446	-0.07%
2023/06/06	13	59.62	12	59.84	59.30	1	21,829	0.00%
2023/06/05	59	58.78	95.5	59.91	58.90	-36.4	22,475	-0.16%
2023/06/02	86	57.55	3	57.70	56.60	83	22,505	0.37%
2023/06/01	6	56.47	3	57.00	57.20	3	22,401	0.01%
2023/05/31	10.1	55.04	2	54.85	55.70	8.1	22,283	0.04%
2023/05/30	3	54.13	0	0.00	54.10	3	22,289	0.01%
2023/05/29	1	54.60	95	54.98	54.90	-94	22,522	-0.42%
2023/05/26	3	54.07	2	54.50	54.10	1	22,987	0.00%
2023/05/25	2	54.05	4	54.58	54.20	-2	23,153	-0.01%
2023/05/24	8	55.58	5	56.08	55.00	3	23,148	0.01%
2023/05/23	115.4	55.09	17	55.14	55.70	98.4	22,937	0.43%	大買/
2023/05/22	91	51.65	1	52.50	52.60	90	22,589	0.40%
2023/05/19	16.3	52.90	5	52.38	51.70	11.3	22,525	0.05%
2023/05/18	0	0.00	3	56.83	56.90	-3	21,742	-0.01%
2023/05/17	15.1	56.53	3	56.40	56.10	12.1	21,600	0.06%
2023/05/16	1	54.60	0	0.00	55.20	1	21,489	0.00%
2023/05/15	3	54.10	3	54.30	54.20	0	21,524	0.00%
2023/05/12	1.3	55.22	0	0.00	55.50	1.3	21,639	0.01%
2023/05/11	2	55.00	0	0.00	54.90	2	21,505	0.01%
2023/05/10	0	57.59	1	58.00	57.10	-1	21,283	0.00%
2023/05/09	2.1	56.58	0	0.00	56.40	2.1	21,155	0.01%
2023/05/08	13.2	58.42	2	58.45	58.10	11.2	20,936	0.05%
2023/05/05	3	59.20	29	58.23	58.00	-26	21,002	-0.12%
2023/05/04	6.1	59.23	13	59.56	60.10	-6.9	20,885	-0.03%
2023/05/03	5.1	58.74	8.1	58.82	58.50	-3.1	20,956	-0.01%
2023/05/02	14.1	58.23	6	58.42	57.70	8.1	20,644	0.04%
2023/04/28	28	58.13	52	57.75	58.80	-24	20,417	-0.12%
2023/04/27	3.2	55.85	51	56.11	56.80	-47.9	19,842	-0.24%
2023/04/26	0	0.00	1	53.90	54.50	-1	19,490	-0.01%
2023/04/25	17	53.98	5	53.80	54.30	12	19,361	0.06%
2023/04/24	48	55.03	0	0.00	56.00	48	19,146	0.25%
2023/04/21	26.3	54.71	22	56.41	54.30	4.3	19,157	0.02%
2023/04/20	5	57.54	31	57.52	57.60	-26	18,682	-0.14%
2023/04/19	1.1	59.67	3	59.83	59.60	-1.9	18,409	-0.01%
2023/04/18	59.5	61.56	28.2	60.05	60.00	31.3	18,251	0.17%
2023/04/17	80.4	62.64	63.4	62.08	62.80	17	17,846	0.09%
2023/04/14	33.6	59.95	134.4	59.01	58.80	-100.8	17,383	-0.58%	大賣/
2023/04/13	40.1	61.24	24	61.38	60.20	16.1	17,106	0.09%
2023/04/12	476.7	59.66	339.2	60.31	60.10	137.5	16,326	0.84%	大買/大賣/鉅額交易
2023/04/11	8.3	54.05	8.1	54.94	55.00	0.2	15,667	0.00%
2023/04/10	2.2	54.25	27	53.84	53.90	-24.8	15,476	-0.16%
2023/04/07	9.1	51.97	1	51.60	52.00	8.1	15,270	0.05%
2023/04/06	0.5	52.41	4	52.48	52.40	-3.5	15,299	-0.02%
2023/03/31	1	51.10	4	51.78	51.40	-3	15,361	-0.02%
2023/03/30	3	52.00	0	0.00	51.90	3	15,700	0.02%
2023/03/29	30	51.25	10	51.80	51.80	20	16,086	0.12%
2023/03/28	1	51.20	2	52.30	51.50	-1	16,247	-0.01%
2023/03/27	4	52.50	37	52.28	52.10	-33	16,054	-0.21%
2023/03/24	0.1	50.80	0	0.00	50.60	0.1	15,998	0.00%
2023/03/23	1	51.61	4	51.50	51.50	-3	16,171	-0.02%
2023/03/22	6	52.66	2	52.50	51.80	4	16,609	0.02%
2023/03/21	5	52.28	6.3	53.26	52.60	-1.3	17,190	-0.01%
2023/03/20	17	50.41	14	50.46	50.00	3	17,266	0.02%
2023/03/17	10	49.75	10	49.75	50.30	0	17,307	0.00%
2023/03/16	13	50.21	13	48.67	48.65	0	17,127	0.00%
2023/03/15	0.1	50.00	7.1	50.33	50.90	-7	16,866	-0.04%
2023/03/14	23	49.84	21.4	50.06	49.55	1.6	16,699	0.01%
2023/03/13	19.4	50.02	19	49.90	50.00	0.4	16,595	0.00%
2023/03/10	11	48.93	14	49.23	50.00	-3	16,262	-0.02%
2023/03/09	4.4	48.79	57	48.49	49.20	-52.6	16,160	-0.33%
2023/03/08	82.1	49.26	224	48.38	49.00	-141.9	15,791	-0.90%	大賣/鉅額交易
2023/03/07	210	48.09	37	47.56	48.10	173	15,134	1.14%	大買/鉅額交易
2023/03/03	4	43.49	0.1	43.75	43.25	3.9	14,651	0.03%
2023/03/02	12	43.43	3	43.20	43.70	9	14,911	0.06%
2023/03/01	54.2	43.21	1	43.35	43.55	53.2	15,377	0.35%
2023/02/24	7	44.75	13	44.95	45.05	-6	15,369	-0.04%
2023/02/23	4	44.10	13	43.95	44.20	-9	14,942	-0.06%
2023/02/22	3	41.87	19	42.18	42.50	-16	14,839	-0.11%
2023/02/21	16	41.70	0	0.00	41.90	16	15,002	0.11%
2023/02/20	7	41.80	0	41.90	42.00	7	15,126	0.05%
2023/02/17	11	41.21	5	41.01	41.25	6	15,085	0.04%
2023/02/16	1.7	40.36	4	40.44	40.40	-2.3	14,928	-0.02%
2023/02/15	0	0.00	0.2	39.65	39.90	-0.2	15,145	0.00%
2023/02/14	0.1	39.45	1	39.20	39.55	-0.9	15,145	-0.01%
2023/02/13	2	39.30	2	38.90	39.00	0	15,203	0.00%
2023/02/10	14	40.52	32	40.12	39.70	-18	15,261	-0.12%
2023/02/09	20	39.68	2	39.80	39.75	18	15,195	0.12%
2023/02/08	18	39.63	2.2	39.63	39.40	15.8	15,238	0.10%
2023/02/07	1	39.00	2	39.13	39.80	-1	15,196	-0.01%
2023/02/06	1.2	39.08	0	0.00	38.95	1.2	15,198	0.01%
2023/02/03	17.1	39.67	7	39.74	39.45	10.1	15,146	0.07%
2023/02/02	7	40.09	3	40.17	40.30	4	14,990	0.03%
2023/02/01	5	39.80	105.4	40.05	40.00	-100.4	15,057	-0.67%	大賣/
2023/01/31	2	37.70	45	37.95	37.85	-43	14,970	-0.29%
2023/01/30	109	37.69	22	37.76	37.65	87	15,052	0.58%	大買/
2023/01/17	5	36.60	0	0.00	36.65	5	15,072	0.03%
2023/01/13	0	36.90	10	37.10	36.80	-10	15,021	-0.07%
2023/01/12	14	37.01	69	36.86	36.70	-55	15,112	-0.36%
2023/01/11	4	36.41	1	36.00	36.85	3	15,160	0.02%
2023/01/10	60	35.45	0	0.00	35.45	60	14,994	0.40%
2023/01/09	13	35.09	1	35.10	35.10	12	15,067	0.08%
2023/01/06	1	35.00	0	0.00	35.20	1	15,182	0.01%
2023/01/05	5	35.74	4	35.70	35.05	1	15,367	0.01%
2023/01/04	1	36.01	11	36.15	36.40	-10	15,563	-0.06%
2023/01/03	6	36.38	6	36.57	36.40	0	15,843	0.00%
2022/12/30	8.1	36.99	0	0.00	37.15	8.1	16,066	0.05%
2022/12/29	0	36.00	0	0.00	36.25	0	16,319	0.00%
2022/12/28	12	36.47	1	37.20	36.45	11	16,375	0.07%
2022/12/27	12	37.08	7	36.81	36.75	5	16,472	0.03%
2022/12/26	2	37.00	13	37.12	37.00	-11	16,532	-0.07%
2022/12/23	5	37.54	2	37.53	37.50	3	16,641	0.02%
2022/12/22	10.4	37.66	17.2	37.50	37.75	-6.8	16,716	-0.04%
2022/12/21	19.1	36.87	27	36.77	37.00	-7.9	16,567	-0.05%
2022/12/20	23	35.19	13	35.89	34.85	10	16,376	0.06%
2022/12/19	6	35.50	1	35.35	35.35	5	16,566	0.03%
2022/12/16	28	36.22	3	36.25	36.40	25	16,796	0.15%
2022/12/15	17	36.69	35	37.28	36.60	-18	16,699	-0.11%
2022/12/14	22	36.54	10	36.64	37.00	12	16,358	0.07%
2022/12/13	72.1	35.97	28.9	35.98	36.75	43.2	15,840	0.27%
2022/12/12	3	35.18	5.6	35.17	35.05	-2.6	15,076	-0.02%
2022/12/09	12.1	33.42	4	33.35	33.70	8.1	14,541	0.06%
2022/12/08	3.2	32.87	1	32.85	33.00	2.2	14,449	0.02%
2022/12/07	1.2	31.95	1	33.05	32.25	0.2	14,417	0.00%
2022/12/06	0.1	32.92	0	0.00	32.55	0.1	14,313	0.00%
2022/12/05	2.1	33.83	4.1	33.67	33.30	-2	14,299	-0.01%
2022/12/02	8.1	33.36	1	33.40	33.40	7.1	14,205	0.05%
2022/12/01	0.1	33.67	2	33.68	33.65	-1.9	14,143	-0.01%
2022/11/30	2.1	33.37	10	33.45	33.00	-7.9	13,923	-0.06%
2022/11/29	11	33.52	21.1	33.51	33.50	-10	13,734	-0.07%
2022/11/28	10.1	32.97	1.2	32.83	32.95	9	13,468	0.07%
2022/11/25	2	32.63	0	0.00	32.60	2	13,400	0.01%
2022/11/24	14.2	32.93	3.2	33.11	32.80	11	13,297	0.08%
2022/11/23	3	34.07	9.2	33.59	33.95	-6.2	12,927	-0.05%
2022/11/22	3.2	32.91	5	33.10	33.20	-1.8	12,413	-0.01%
2022/11/18	3	32.18	104	32.34	31.65	-101	12,001	-0.84%	大賣/鉅額交易
2022/11/17	3	33.07	7	32.59	32.40	-4	11,939	-0.03%
2022/11/16	1.2	31.93	25	31.81	32.15	-23.8	11,602	-0.21%
2022/11/15	2	31.18	5	31.05	31.45	-3	11,366	-0.03%
2022/11/14	0	0.00	9	30.54	30.70	-9	11,283	-0.08%
2022/11/11	48	30.38	0	0.00	30.10	48	11,223	0.43%
2022/11/09	0	0.00	16	30.96	30.85	-16	11,063	-0.14%
2022/11/08	7	31.08	7	30.89	30.80	0	10,999	0.00%
2022/11/07	2	30.53	9	30.72	30.25	-7	10,930	-0.06%
2022/11/04	1	28.80	3	29.05	29.40	-2	10,871	-0.02%
2022/11/03	1	28.65	2	28.53	28.65	-1	10,994	-0.01%
2022/11/02	3	28.72	2	28.95	28.75	1	11,019	0.01%
2022/11/01	1	28.45	0	0.00	28.50	1	11,004	0.01%
2022/10/31	0	0.00	3	28.43	28.40	-3	11,002	-0.03%
2022/10/28	27	28.45	23	29.05	28.25	4	11,002	0.04%
2022/10/27	18	28.20	0	0.00	28.50	18	10,770	0.17%
2022/10/26	48	30.29	40	29.45	29.40	8	10,592	0.08%
2022/10/25	12	30.68	3	31.13	30.35	9	10,651	0.08%
2022/10/24	1	30.50	1	30.65	30.70	0	10,724	0.00%
2022/10/21	6	30.32	2	30.33	30.10	4	10,796	0.04%
2022/10/20	3	30.15	0	0.00	30.45	3	10,897	0.03%
2022/10/19	2	31.00	3	30.88	30.55	-1	10,811	-0.01%
2022/10/18	3	30.45	0	0.00	30.00	3	10,940	0.03%
2022/10/17	14	30.11	4	30.00	30.05	10	10,946	0.09%
2022/10/14	0	0.00	8	31.02	30.65	-8	11,000	-0.07%
2022/10/13	4	30.60	4	29.83	29.35	0	11,075	0.00%
2022/10/12	7	30.81	14	31.83	30.85	-7	11,317	-0.06%
2022/10/11	0	0.00	1	31.80	31.75	-1	11,401	-0.01%
2022/10/07	14	31.66	57	31.73	31.75	-43	11,477	-0.37%
2022/10/06	106	31.12	22	31.07	31.10	84	11,338	0.74%	大買/
2022/10/05	1	30.25	11	30.16	29.90	-10	11,190	-0.09%
2022/10/04	5	29.60	5	29.95	29.85	0	11,237	0.00%
2022/10/03	2	29.00	0	0.00	29.20	2	11,103	0.02%
2022/09/30	32	29.24	13	28.84	29.55	19	11,018	0.17%
2022/09/29	6	28.13	12	29.10	28.90	-6	10,825	-0.06%
2022/09/28	14	28.30	8	27.69	27.40	6	10,628	0.06%
2022/09/27	53	29.15	1	29.00	29.00	52	10,423	0.50%
2022/09/26	19	29.79	9	29.77	29.25	10	10,195	0.10%
2022/09/23	2	29.13	22	30.12	30.10	-20	9,844	-0.20%
2022/09/22	2	28.48	2	29.15	29.00	0	9,506	0.00%
2022/09/20	1	27.85	4	28.15	28.30	-3	9,448	-0.03%
2022/09/19	4	28.20	0	0.00	27.90	4	9,455	0.04%
2022/09/15	4	29.00	0	0.00	28.65	4	9,565	0.04%
2022/09/13	6	28.61	14	28.79	28.90	-8	9,675	-0.08%
2022/09/12	2	28.55	0	0.00	28.70	2	9,858	0.02%
2022/09/07	0	0.00	1	27.50	27.35	-1	10,004	-0.01%
2022/09/06	0	0.00	3	27.37	27.20	-3	10,074	-0.03%
2022/09/02	1	27.70	1	28.05	27.65	0	10,261	0.00%
2022/09/01	1	28.10	0	0.00	28.10	1	10,247	0.01%
2022/08/31	3	28.62	1	28.65	28.45	2	10,267	0.02%
2022/08/29	2	28.40	1	28.40	28.40	1	10,214	0.01%
2022/08/26	5	29.15	0	0.00	29.05	5	10,215	0.05%
2022/08/25	0	0.00	1	28.85	29.00	-1	10,350	-0.01%
2022/08/24	2	29.05	0	0.00	28.90	2	10,473	0.02%
2022/08/23	1	28.90	0	0.00	28.90	1	10,646	0.01%
2022/08/22	2	28.48	0	0.00	28.75	2	10,736	0.02%
2022/08/19	2	29.00	0	0.00	29.00	2	10,746	0.02%
2022/08/18	3	29.33	0	0.00	29.45	3	10,875	0.03%
2022/08/17	1	30.10	2	29.45	29.25	-1	11,148	-0.01%
2022/08/16	1	29.90	0	0.00	29.50	1	11,265	0.01%
2022/08/15	2	30.00	1	30.00	30.30	1	11,496	0.01%
2022/08/12	15	30.03	9	30.11	30.00	6	11,879	0.05%
2022/08/11	1	31.00	16	30.77	30.45	-15	11,930	-0.13%
2022/08/10	10	30.78	5	31.71	30.70	5	12,004	0.04%
2022/08/09	5	31.21	4	31.19	31.20	1	12,123	0.01%
2022/08/08	1	30.60	0	0.00	30.60	1	12,304	0.01%
2022/08/05	9	30.31	7	30.36	30.40	2	12,413	0.02%
2022/08/04	6	30.03	3	30.55	30.35	3	12,725	0.02%
2022/08/03	1	30.50	0	0.00	30.40	1	13,847	0.01%
2022/08/02	9	31.16	11	31.16	30.90	-2	14,494	-0.01%
2022/08/01	13	31.59	5	31.76	31.40	8	14,677	0.05%
2022/07/29	7	31.43	62	31.25	31.20	-55	14,887	-0.37%
2022/07/28	1	30.70	3	30.90	30.75	-2	14,936	-0.01%
2022/07/27	4	29.96	2	30.00	30.45	2	15,013	0.01%
2022/07/26	2	30.15	2	30.40	30.45	0	15,266	0.00%
2022/07/25	50	30.39	4	30.36	30.35	46	15,401	0.30%
2022/07/22	7	29.41	3	29.43	29.30	4	15,430	0.03%
2022/07/21	0	0.00	1	28.60	29.00	-1	16,482	-0.01%
2022/07/20	2	29.20	31	29.48	29.05	-29	18,316	-0.16%
2022/07/19	5	29.05	149	29.42	29.70	-144	19,359	-0.74%	大賣/鉅額交易
2022/07/18	49	28.32	11	28.49	29.00	38	19,944	0.19%
2022/07/15	73	26.24	18	27.14	27.35	55	19,673	0.28%
2022/07/14	135	24.62	57	24.46	25.10	78	19,617	0.40%	大買/
2022/07/12	30	23.78	0	0.00	23.65	30	19,744	0.15%
2022/07/11	1	26.20	1	26.05	26.25	0	20,168	0.00%
2022/07/08	0	0.00	100	25.23	25.70	-100	21,286	-0.47%
2022/07/05	0	0.00	10	24.85	25.50	-10	22,443	-0.04%
2022/07/04	0	0.00	2	24.40	24.40	-2	22,581	-0.01%
2022/07/01	5	24.94	2	24.98	24.25	3	22,661	0.01%
2022/06/29	4	25.65	4	25.39	25.65	0	22,613	0.00%
2022/06/28	3	25.80	4	25.20	25.80	-1	22,620	0.00%
2022/06/27	0	0.00	7	26.05	26.30	-7	22,612	-0.03%
2022/06/24	1	26.00	23	26.05	25.50	-22	22,616	-0.10%
2022/06/23	4	25.56	25	26.08	25.40	-21	22,605	-0.09%
2022/06/21	61	26.33	60	26.09	27.05	1	22,495	0.00%
2022/06/20	0.1	26.00	0	0.00	25.95	0.1	22,427	0.00%
2022/06/17	2.3	28.24	1	28.25	27.90	1.3	22,282	0.01%
2022/06/16	0	0.00	4.4	29.32	29.00	-4.4	22,194	-0.02%
2022/06/15	4	29.04	5	29.21	28.65	-1	22,114	0.00%
2022/06/14	0	0.00	9	28.17	28.45	-9	22,067	-0.04%
2022/06/13	5	29.64	0	0.00	29.10	5	22,170	0.02%
2022/06/10	1	30.00	5	30.05	30.20	-4	22,205	-0.02%
2022/06/09	51	29.95	3	30.12	29.95	48	22,247	0.22%
2022/06/07	6	29.60	1	29.50	29.80	5	22,362	0.02%
2022/06/06	1	29.25	1	29.25	29.25	0	22,414	0.00%
2022/06/02	102.1	29.00	9	29.14	28.80	93.1	22,769	0.41%	大買/
2022/06/01	2	29.68	3	29.08	29.55	-1	22,924	0.00%
2022/05/31	4.5	29.68	25.2	29.93	29.40	-20.7	22,897	-0.09%
2022/05/30	2.1	30.52	1	30.65	30.70	1.1	22,869	0.00%
2022/05/26	11.2	31.21	0	0.00	31.00	11.2	23,087	0.05%
2022/05/25	15	31.46	7	31.21	31.60	8	22,981	0.03%
2022/05/24	3	31.12	14	31.16	30.70	-11	22,716	-0.05%
2022/05/23	22	31.05	211	30.89	30.90	-189	22,524	-0.84%	大賣/鉅額交易
2022/05/20	19	30.61	16	30.75	30.25	3	22,346	0.01%
2022/05/19	5	30.03	9	30.09	30.60	-4	22,169	-0.02%
2022/05/18	10	30.17	6	30.10	30.20	4	21,994	0.02%
2022/05/17	3	29.92	4	30.28	29.80	-1	21,825	0.00%
2022/05/16	10	29.97	11	29.56	30.05	-1	21,497	0.00%
2022/05/13	7	28.93	5	28.98	29.00	2	21,295	0.01%
2022/05/12	5	30.66	2	28.90	28.55	3	21,107	0.01%
2022/05/11	241	32.13	42.4	31.87	30.60	198.6	20,729	0.96%	大買/鉅額交易
2022/05/10	42	30.79	43	30.79	31.10	-1	19,544	-0.01%
2022/05/09	42	29.72	46	29.47	29.00	-4	18,800	-0.02%
2022/05/06	21.4	29.77	409.1	29.57	29.70	-387.7	18,430	-2.10%	大賣/鉅額交易
2022/05/05	7	29.41	118	29.06	29.00	-111	17,966	-0.62%	大賣/鉅額交易
2022/05/04	3	28.67	6	28.15	28.70	-3	17,641	-0.02%
2022/05/03	4	27.83	10	27.76	28.00	-6	17,390	-0.03%
2022/04/29	285	29.51	73	29.62	28.90	212	16,966	1.25%	大買/鉅額交易
2022/04/28	301	29.37	16	29.10	28.50	285	16,719	1.70%	大買/鉅額交易
2022/04/27	36	29.95	37	30.18	28.80	-1	16,354	-0.01%
2022/04/26	164.5	33.06	189	33.24	31.55	-24.5	15,213	-0.16%	大買/大賣/
2022/04/25	407	30.97	706.1	31.22	33.35	-299.1	13,191	-2.27%	大買/大賣/鉅額交易
2022/04/22	15	31.13	276.2	31.09	32.35	-261.2	11,844	-2.20%	大賣/鉅額交易
2022/04/21	528	29.51	9	29.67	29.45	519	10,750	4.83%	大買/鉅額交易
2022/04/20	23.1	30.06	30	29.55	29.80	-6.9	10,526	-0.07%
2022/04/19	28	29.85	246	29.94	30.10	-218	10,074	-2.16%	大賣/鉅額交易
2022/04/18	202	28.76	11	28.82	29.00	191	9,706	1.97%	大買/鉅額交易
2022/04/15	15	30.19	10.1	30.19	29.95	4.9	9,386	0.05%
2022/04/14	47	29.97	108	30.14	29.85	-61	8,735	-0.70%	大賣/
2022/04/13	101.5	29.11	188	29.40	29.25	-86.5	7,484	-1.16%	大買/大賣/
2022/04/12	31	26.97	15	27.29	27.55	16	6,739	0.24%
2022/04/11	32	27.60	23	27.61	27.55	9	6,542	0.14%
2022/04/08	32	26.49	33	26.67	26.85	-1	6,172	-0.02%
2022/04/07	3	26.27	0	0.00	25.70	3	5,975	0.05%
2022/04/06	27	25.99	38	26.09	26.15	-11	5,855	-0.19%
2022/04/01	0	25.30	2	25.33	25.85	-2	5,801	-0.03%
2022/03/31	1	24.95	0	0.00	25.30	1	5,778	0.02%
2022/03/30	0	0.00	10	25.35	25.40	-10	5,804	-0.17%
2022/03/29	6	26.03	0	0.00	25.70	6	5,790	0.10%
2022/03/28	0	0.00	20	24.95	25.70	-20	5,788	-0.35%
2022/03/25	6	25.67	5	26.15	25.75	1	5,846	0.02%
2022/03/24	0	0.00	5	26.15	25.90	-5	5,884	-0.08%
2022/03/23	1	25.65	5.8	25.70	25.65	-4.8	5,862	-0.08%
2022/03/22	20	25.60	52	25.44	25.50	-32	5,819	-0.55%
2022/03/21	1	25.00	1	25.50	24.90	0	5,765	0.00%
2022/03/18	1	25.20	3	25.07	24.60	-2	5,748	-0.03%
2022/03/17	20	24.70	1	24.70	25.00	19	5,814	0.33%
2022/03/16	5	24.28	1	24.45	23.90	4	5,747	0.07%
2022/03/15	7	25.89	30	25.90	25.85	-23	5,481	-0.42%
2022/03/14	30	26.13	15	26.17	26.35	15	5,389	0.28%
2022/03/11	8	25.84	0	0.00	25.65	8	5,295	0.15%
2022/03/10	35	25.40	15	25.18	25.90	20	5,206	0.38%
2022/03/09	4	25.10	1	25.10	25.20	3	5,049	0.06%
2022/03/08	136	25.68	44	25.82	24.65	92	4,932	1.87%	大買/
2022/03/07	26	26.38	64	25.82	26.15	-38	4,513	-0.84%
2022/03/04	56	26.30	9	26.36	25.90	47	4,187	1.12%
2022/03/03	16	26.31	28.9	26.20	26.25	-12.9	4,069	-0.32%
2022/03/02	31	25.56	26	25.67	25.80	5	3,846	0.13%
2022/03/01	14	24.93	10	24.93	24.90	4	3,707	0.11%
2022/02/25	20	23.90	4	24.00	23.90	16	3,634	0.44%
2022/02/24	1	23.05	0	0.00	22.90	1	3,539	0.03%
2022/02/23	6	23.56	1	23.80	23.50	5	3,490	0.14%
2022/02/22	4.5	23.35	0	0.00	23.50	4.5	3,446	0.13%
2022/02/21	4	24.11	4	24.08	23.90	0	3,271	0.00%
2022/02/18	0	0.00	2	22.80	22.85	-2	3,001	-0.07%
2022/02/17	0	0.00	1	22.60	22.55	-1	2,991	-0.03%
2022/02/16	2	22.35	0	0.00	22.25	2	2,965	0.07%
2022/02/15	0	0.00	6	22.37	22.45	-6	3,039	-0.20%
2022/02/14	3	21.85	1	22.05	22.00	2	3,116	0.06%
2022/02/10	0	0.00	3	22.20	22.15	-3	3,186	-0.09%
2022/02/09	0	0.00	2	21.88	21.95	-2	3,311	-0.06%
2022/02/08	1	21.70	0	0.00	21.75	1	3,323	0.03%
2022/02/07	0	0.00	4	20.48	21.20	-4	3,329	-0.12%
2022/01/26	0	0.00	2	20.25	20.20	-2	3,351	-0.06%
2022/01/24	1	20.50	0	0.00	20.65	1	3,440	0.03%
2022/01/18	13	21.24	12	21.15	21.10	1	3,609	0.03%
2022/01/07	1	21.50	0	0.00	21.40	1	3,912	0.03%
2022/01/06	0	0.00	1	21.55	21.75	-1	3,962	-0.03%
2022/01/04	1	21.65	0	0.00	21.60	1	4,112	0.02%
2021/12/29	1	21.95	0	0.00	22.05	1	4,267	0.02%
2021/12/27	1	22.05	0	0.00	22.00	1	4,474	0.02%
2021/12/24	2	22.48	0	0.00	22.20	2	4,537	0.04%
2021/12/23	11	22.22	1	22.20	22.35	10	4,538	0.22%
2021/12/22	0	0.00	2	22.35	22.30	-2	4,557	-0.04%
2021/12/21	1	22.20	0	0.00	22.70	1	4,537	0.02%
2021/12/16	0	0.00	10	21.55	21.55	-10	4,471	-0.22%
2021/12/14	0	0.00	1	21.65	21.55	-1	4,585	-0.02%
2021/12/13	1	22.30	2	22.40	22.25	-1	4,612	-0.02%
2021/12/09	0.1	21.50	0	0.00	21.45	0.1	4,772	0.00%
2021/12/08	0	0.00	4	21.65	21.65	-4	5,027	-0.08%
2021/12/07	0	0.00	3	21.45	21.85	-3	5,313	-0.06%
2021/12/06	0	0.00	4	21.21	21.30	-4	5,361	-0.07%
2021/12/03	2	21.35	1	21.65	21.30	1	5,461	0.02%
2021/12/02	1	21.10	0	0.00	21.20	1	5,567	0.02%
2021/11/29	0	0.00	2	20.68	20.80	-2	6,123	-0.03%
2021/11/26	0	0.00	5	21.29	21.25	-5	6,557	-0.08%
2021/11/25	1	22.70	3	22.37	21.80	-2	7,106	-0.03%
2021/11/24	7	21.99	1	22.05	22.00	6	7,076	0.08%
2021/11/19	0	0.00	3	21.05	21.05	-3	7,621	-0.04%
2021/11/17	1	21.60	1	21.35	21.35	0	8,259	0.00%
2021/11/16	6	21.54	0	0.00	21.55	6	8,381	0.07%
2021/11/15	1	21.80	0	0.00	21.75	1	8,549	0.01%
2021/11/12	3	22.13	10	22.45	22.15	-7	8,930	-0.08%
2021/11/11	4	22.14	53	22.22	22.25	-49	9,405	-0.52%
2021/11/10	20	21.65	0	0.00	21.60	20	9,815	0.20%
2021/11/09	34	21.80	4	21.80	22.00	30	10,616	0.28%
2021/11/08	3.5	22.41	1	22.15	22.15	2.5	11,587	0.02%
2021/11/05	1	21.20	0	0.00	21.20	1	12,062	0.01%
2021/11/02	0	0.00	1	21.50	21.15	-1	13,351	-0.01%
2021/11/01	0	0.00	7	21.14	21.00	-7	13,595	-0.05%
2021/10/29	2	21.15	3	21.20	21.20	-1	14,022	-0.01%
2021/10/28	1	21.05	1	21.65	21.50	0	14,531	0.00%
2021/10/26	2	21.70	0	0.00	21.75	2	16,418	0.01%
2021/10/22	0	0.00	11	22.61	21.90	-11	18,103	-0.06%
2021/10/21	1	23.40	1	23.00	23.45	0	18,215	0.00%
2021/10/20	0	0.00	0.1	22.90	22.70	-0.1	18,481	0.00%
2021/10/18	1	22.80	0	0.00	22.95	1	19,119	0.01%
2021/10/15	1	22.70	1	22.80	22.75	0	19,965	0.00%
2021/10/13	0	0.00	8	22.65	22.10	-8	21,328	-0.04%
2021/10/12	2	23.20	0	0.00	22.60	2	21,530	0.01%
2021/10/08	6	23.11	23	23.47	22.95	-17	21,625	-0.08%
2021/10/07	7	23.35	5	23.60	23.65	2	21,690	0.01%
2021/10/06	1	23.85	1	23.85	23.30	0	21,890	0.00%
2021/10/05	0	0.00	5	23.00	23.75	-5	22,108	-0.02%
2021/10/04	2	23.33	7	23.02	22.65	-5	22,144	-0.02%
2021/10/01	30	24.10	16	24.19	24.05	14	22,269	0.06%
2021/09/30	1	24.65	1	24.80	25.05	0	22,435	0.00%
2021/09/29	5	24.80	0	0.00	24.20	5	22,590	0.02%
2021/09/27	0	0.00	4	24.90	25.00	-4	23,587	-0.02%
2021/09/23	2	25.10	0	0.00	24.85	2	27,414	0.01%
2021/09/22	1	24.25	1	24.90	24.95	0	28,563	0.00%
2021/09/17	1	26.10	0	0.00	25.50	1	29,013	0.00%
2021/09/16	7	26.24	0	0.00	26.00	7	29,021	0.02%
2021/09/15	0	0.00	25	26.06	26.35	-25	28,960	-0.09%
2021/09/14	3	26.27	0	0.00	26.10	3	28,920	0.01%
2021/09/13	7	26.62	21	26.62	26.95	-14	28,902	-0.05%
2021/09/10	44	26.37	12	26.42	26.05	32	28,697	0.11%
2021/09/09	0	0.00	2	25.53	25.70	-2	28,390	-0.01%
2021/09/08	14	25.08	7	25.06	24.75	7	28,335	0.02%
2021/09/07	5	25.63	5	25.20	25.40	0	28,251	0.00%
2021/09/06	10	26.10	12	26.48	25.60	-2	28,141	-0.01%
2021/09/03	4	26.95	0	0.00	26.35	4	27,935	0.01%
2021/09/02	1	26.50	30	26.61	26.65	-29	27,745	-0.10%
2021/09/01	23	27.35	3	27.18	27.00	20	27,620	0.07%
2021/08/31	25	27.32	76	27.10	27.20	-51	27,184	-0.19%
2021/08/30	4	26.00	2	26.15	26.00	2	26,686	0.01%
2021/08/27	2	25.68	2	25.70	26.00	0	26,770	0.00%
2021/08/26	9	26.20	19.1	26.48	25.60	-10.1	27,415	-0.04%
2021/08/25	23	25.57	56	25.34	25.35	-33	27,090	-0.12%
2021/08/24	2	25.60	7	25.14	25.65	-5	27,011	-0.02%
2021/08/23	49	25.91	29	26.00	25.85	20	26,875	0.07%
2021/08/20	0	0.00	3	24.05	24.60	-3	26,510	-0.01%
2021/08/19	9	24.94	15	24.90	24.20	-6	26,365	-0.02%
2021/08/18	17	23.97	6	23.86	25.60	11	26,158	0.04%
2021/08/17	30	25.23	8	25.22	23.90	22	25,777	0.09%
2021/08/16	21	27.16	23	27.53	26.40	-2	25,231	-0.01%
2021/08/13	94.5	28.63	55	28.58	27.55	39.5	24,737	0.16%
2021/08/12	85.1	28.43	85	28.68	29.75	0	23,927	0.00%
2021/08/11	33	27.81	39	27.72	27.85	-6	22,963	-0.03%
2021/08/10	29	27.91	13	27.77	27.30	16	22,367	0.07%
2021/08/09	62	28.36	65	28.19	27.95	-3	22,110	-0.01%
2021/08/06	22	26.41	19	26.71	26.95	3	21,412	0.01%
2021/08/05	57	26.72	88	26.46	26.65	-31	21,222	-0.15%
2021/08/04	81	27.96	132	27.63	27.40	-51	21,141	-0.24%	大賣/
2021/08/03	64	28.64	41	28.48	28.85	23	21,239	0.11%
2021/08/02	32	28.20	48	28.25	29.30	-16	20,948	-0.08%
2021/07/30	131	28.10	36	27.92	27.20	95	20,265	0.47%	大買/
2021/07/29	74	26.99	61	27.36	27.95	13	19,168	0.07%
2021/07/28	3	25.77	56	26.01	25.75	-53	17,963	-0.30%
2021/07/27	10.1	25.94	10	26.55	25.60	0.1	17,718	0.00%
2021/07/26	3	26.80	4	26.75	26.90	-1	17,744	-0.01%
2021/07/23	5	25.51	30	25.93	26.70	-25	17,549	-0.14%
2021/07/22	26	25.33	4	26.11	25.00	22	17,272	0.13%
2021/07/21	55.2	26.90	34	26.92	26.50	21.2	17,026	0.12%
2021/07/20	60	26.36	36	26.63	26.75	24	16,240	0.15%
2021/07/19	49	26.52	72.5	26.67	27.10	-23.5	15,653	-0.15%
2021/07/16	9	25.14	3	25.20	25.10	6	15,298	0.04%
2021/07/15	0	0.00	1	25.05	24.85	-1	15,227	-0.01%
2021/07/14	0	0.00	2	22.80	23.90	-2	15,419	-0.01%
2021/07/13	2	23.83	1	23.30	23.50	1	16,149	0.01%
2021/07/12	1	26.40	7	25.79	25.05	-6	16,669	-0.04%
2021/07/09	16	25.24	6	24.70	24.65	10	17,158	0.06%
2021/07/08	12	25.20	11	24.87	24.95	1	17,332	0.01%
2021/07/07	1	25.05	7.2	24.44	24.30	-6.2	17,117	-0.04%
2021/07/06	4	26.31	9	25.90	25.60	-5	16,927	-0.03%
2021/07/05	15	26.51	20	26.66	26.35	-5	16,765	-0.03%
2021/07/02	25	26.18	25.2	26.13	25.65	-0.2	16,464	0.00%
2021/07/01	92	28.23	803	28.04	26.80	-711	15,961	-4.45%	大賣/鉅額交易
2021/06/30	1,548.2	27.61	796	27.60	27.50	752.2	14,329	5.25%	大買/大賣/鉅額交易
2021/06/29	72	24.12	24	24.08	25.15	48	12,019	0.40%
2021/06/28	7	22.32	61	22.79	22.90	-54	10,786	-0.50%
2021/06/25	0	0.00	23.2	21.17	20.85	-23.2	10,250	-0.23%
2021/06/24	2	20.75	0	0.00	20.65	2	10,167	0.02%
2021/06/22	2	20.60	17	20.92	20.80	-15	10,050	-0.15%
2021/06/21	10	20.10	0	0.00	20.10	10	9,892	0.10%
2021/06/18	4	20.48	0	0.00	20.25	4	9,820	0.04%
2021/06/15	5	20.85	0	0.00	20.85	5	9,714	0.05%
2021/06/11	0	0.00	10	20.95	20.40	-10	9,696	-0.10%
2021/06/10	10	20.10	0	0.00	20.40	10	9,670	0.10%
2021/06/08	10	20.75	3	21.05	21.00	7	9,596	0.07%
2021/06/07	12	20.23	10	20.65	20.80	2	9,580	0.02%
2021/06/04	0	0.00	7	22.49	21.70	-7	9,486	-0.07%
2021/06/03	91	22.67	143	22.45	22.45	-52	9,303	-0.56%	大賣/
2021/06/02	80	21.78	1	20.95	21.70	79	8,530	0.93%
2021/06/01	0	0.00	10	20.30	20.10	-10	8,419	-0.12%
2021/05/31	1	20.70	1	20.65	20.00	0	8,437	0.00%
2021/05/28	1	19.85	6	19.68	19.40	-5	8,325	-0.06%
2021/05/19	2	18.90	0	0.00	18.65	2	8,274	0.02%
2021/05/18	40	17.92	0	0.00	18.25	40	8,174	0.49%
2021/05/17	10	16.80	30	16.93	16.60	-20	8,117	-0.25%
2021/05/14	5	17.70	43	17.75	17.55	-38	8,010	-0.47%
2021/05/12	35	19.86	1	20.80	19.60	34	7,828	0.43%
2021/05/11	33	22.50	16	22.70	21.70	17	7,594	0.22%
2021/05/10	1	22.00	2	22.23	22.15	-1	7,003	-0.01%
2021/05/07	2	21.00	73	20.86	21.20	-71	6,735	-1.05%
2021/05/06	62	20.19	3	20.63	20.35	59	6,625	0.89%
2021/05/05	1	20.80	62	20.85	20.40	-61	6,476	-0.94%
2021/05/04	63	20.02	0	0.00	19.55	63	6,276	1.00%
2021/05/03	5	22.30	20	21.75	21.65	-15	6,096	-0.25%
2021/04/29	75	21.18	124	21.36	21.20	-49	5,810	-0.84%	大賣/
2021/04/28	11	20.63	30	20.58	20.60	-19	5,639	-0.34%
2021/04/26	70	20.92	0	0.00	21.20	70	5,472	1.28%
2021/04/23	0	0.00	5	20.50	20.80	-5	5,375	-0.09%
2021/04/22	13	22.43	17	22.34	20.55	-4	5,281	-0.08%
2021/04/21	3	22.00	0	0.00	21.70	3	4,844	0.06%
2021/04/20	50	22.21	133	22.10	22.10	-83	4,649	-1.79%	大賣/
2021/04/19	75.1	22.96	20	22.88	23.65	55.1	4,266	1.29%
2021/04/16	621	21.70	520	21.51	21.50	101	3,385	2.98%	大買/大賣/鉅額交易
2021/04/15	24	20.83	33	20.63	20.95	-9	2,604	-0.35%
2021/04/14	41	19.36	15	18.95	19.75	26	1,850	1.40%
2021/04/13	0	0.00	1	18.30	18.20	-1	1,537	-0.07%
2021/04/12	10	18.10	1	18.15	18.25	9	1,510	0.60%
2021/04/09	1	18.10	3	18.05	18.05	-2	1,450	-0.14%
2021/04/08	1	18.40	2	18.28	18.35	-1	1,395	-0.07%
2021/04/07	1	17.75	8	17.94	17.80	-7	1,262	-0.55%
2021/04/01	0	0.00	2.2	17.08	17.05	-2.2	1,129	-0.19%
2021/03/25	1	16.70	0	0.00	16.60	1	1,330	0.08%
2021/03/24	5	16.95	0	0.00	16.95	5	1,333	0.38%
2021/03/22	5	16.94	0	0.00	16.95	5	1,347	0.37%
2021/03/16	0	17.30	0	0.00	17.10	0	1,595	0.00%
2021/03/09	0	0.00	3	17.25	17.25	-3	1,582	-0.19%
2021/03/08	0	0.00	2	17.30	17.15	-2	1,561	-0.13%
2021/03/05	6	17.75	2	17.60	17.20	4	1,552	0.26%
2021/03/04	0	0.00	2	17.70	17.80	-2	1,468	-0.14%
2021/03/03	0	0.00	5.2	17.00	17.20	-5.2	1,403	-0.37%
2021/03/02	0	0.00	2	17.10	16.90	-2	1,393	-0.14%
2021/02/26	2	17.35	0	0.00	17.15	2	1,385	0.14%
2021/02/25	2	17.10	0	0.00	16.90	2	1,324	0.15%
2021/02/24	17	17.47	2	17.15	17.25	15	1,305	1.15%
2021/02/23	1	16.90	0	0.00	16.95	1	1,172	0.09%
2021/02/22	0	0.00	4	16.25	16.20	-4	1,135	-0.35%
2021/02/18	0	0.00	5	16.20	16.30	-5	1,156	-0.43%
2021/01/29	3	15.55	0	0.00	15.40	3	1,149	0.26%
2021/01/21	1	15.20	0	0.00	15.25	1	1,137	0.09%
2021/01/18	1.5	15.83	0	0.00	15.70	1.5	1,109	0.14%
2021/01/14	2	16.25	0	0.00	16.10	2	1,089	0.18%
2021/01/13	1	16.10	0	0.00	16.20	1	1,087	0.09%
2021/01/12	2	16.45	0	0.00	16.10	2	1,075	0.19%
2021/01/11	0	0.00	100	16.50	16.45	-100	1,062	-9.41%
2021/01/08	1	16.80	68	16.80	16.85	-67	1,044	-6.42%
2021/01/07	1	17.00	0	0.00	17.00	1	1,031	0.10%
2021/01/05	0	0.00	5	17.40	17.35	-5	1,007	-0.50%
2021/01/04	2	17.20	0	0.00	17.25	2	987	0.20%
2020/12/31	0	0.00	10	17.25	17.20	-10	981	-1.02%
2020/12/30	0	0.00	22	17.50	17.50	-22	966	-2.28%
2020/12/28	3	17.00	0	0.00	17.05	3	917	0.33%
2020/12/23	5	17.15	0	0.00	17.10	5	871	0.57%
2020/12/22	200	18.18	0	0.00	17.00	200	856	23.35%	大買/鉅額交易
2020/12/21	5	18.20	3	17.80	18.25	2	784	0.26%
2020/12/11	5	17.05	0	0.00	16.75	5	519	0.96%
2020/12/10	2	16.70	3	17.22	17.20	-1	489	-0.20%
2020/12/02	1	16.40	0	0.00	16.30	1	383	0.26%
2020/11/30	0	0.00	48	16.35	16.35	-48	375	-12.78%
2020/11/27	1	16.25	52	16.30	16.25	-51	363	-14.03%
2020/11/26	0	0.00	100	16.25	16.25	-100	362	-27.61%
2020/11/25	0	0.00	8	16.10	16.15	-8	365	-2.19%
2020/11/20	1	15.90	0	0.00	15.90	1	363	0.27%
2020/11/18	1	15.95	0	0.00	16.05	1	363	0.28%
2020/11/17	0	0.00	30	15.55	15.65	-30	343	-8.73%
2020/11/13	0	0.00	70	15.45	15.55	-70	344	-20.33%
2020/11/12	0	0.00	51	15.48	15.45	-51	347	-14.66%
2020/11/06	1	15.35	0	0.00	15.40	1	342	0.29%
2020/10/21	40	15.40	0	0.00	15.45	40	352	11.35%
2020/10/20	60	15.35	0	0.00	15.40	60	353	16.99%
2020/10/07	0	0.00	9	15.80	15.80	-9	346	-2.60%
2020/10/06	0	0.00	7	15.65	15.75	-7	347	-2.01%
2020/09/24	0	0.00	2	15.75	15.60	-2	361	-0.55%
2020/09/23	0	0.00	5	15.95	15.90	-5	357	-1.40%
2020/09/21	3	16.00	0	0.00	16.00	3	377	0.79%
2020/09/11	0	0.00	3	16.30	16.30	-3	425	-0.71%
2020/09/10	2	16.55	0	0.00	16.55	2	426	0.47%
2020/09/08	2	16.75	0	0.00	16.70	2	417	0.48%
2020/09/07	1	16.90	1	17.20	16.90	0	407	0.00%
2020/09/01	2	16.05	0	0.00	16.00	2	374	0.53%
2020/08/31	2	16.10	0	0.00	16.05	2	380	0.53%
2020/08/28	2	15.75	0	0.00	15.80	2	373	0.54%
2020/08/27	12	15.71	0	0.00	15.85	12	374	3.20%
2020/08/13	5	15.35	0	0.00	15.40	5	372	1.34%
2020/08/11	5	15.35	0	0.00	15.40	5	385	1.30%
2020/08/05	40	15.30	0	0.00	15.30	40	406	9.84%
2020/07/13	0.1	15.80	0	0.00	15.80	0.1	462	0.01%
2020/07/08	0	0.00	1	15.95	15.95	-1	469	-0.21%
2020/07/02	0	0.00	8	15.85	15.85	-8	477	-1.68%
2020/06/30	1	15.80	0	0.00	15.80	1	465	0.21%
2020/06/23	32	16.00	0	0.00	15.95	32	473	6.76%
2020/06/22	2	16.05	0	0.00	16.05	2	475	0.42%
2020/05/27	70	16.20	0	0.00	16.20	70	645	10.84%
2020/05/21	40	16.55	0	0.00	16.55	40	632	6.32%
2020/05/20	0	0.00	3	16.40	16.55	-3	631	-0.47%
2020/05/13	1	16.70	1	16.50	16.70	0	613	0.00%
2020/05/04	1	16.05	0	0.00	16.15	1	630	0.16%
2020/04/16	0	0.00	5	15.45	15.55	-5	653	-0.76%
2020/04/15	5	15.65	0	0.00	15.65	5	652	0.77%
2020/03/31	0	0.00	5	14.85	15.25	-5	641	-0.78%
2020/03/27	0	0.00	10	14.55	14.50	-10	625	-1.60%
2020/03/23	5	13.85	0	0.00	14.10	5	615	0.81%
2020/03/20	0	0.00	8	14.23	14.15	-8	605	-1.32%
2020/03/18	10	13.80	0	0.00	14.25	10	578	1.73%
2020/03/11	0	0.00	3	16.60	16.50	-3	459	-0.65%
2020/03/09	0	0.00	2	16.40	16.55	-2	453	-0.44%
2020/02/26	10	17.00	0	0.00	17.00	10	445	2.24%
2020/02/05	10	17.10	0	0.00	17.00	10	550	1.82%
2020/02/04	1	17.25	0	0.00	17.25	1	542	0.18%
2020/01/17	4	18.55	4	18.50	18.45	0	504	0.00%
2020/01/14	0	0.00	2	18.50	18.50	-2	518	-0.39%
2020/01/13	2	18.50	0	0.00	18.45	2	524	0.38%
2020/01/06	5	18.75	0	0.00	18.55	5	625	0.80%
2019/12/26	2	18.70	0	0.00	18.65	2	646	0.31%
2019/12/11	10	18.15	0	0.00	18.20	10	724	1.38%
2019/11/27	0	0.00	0	18.15	18.25	0	1,076	0.00%
2019/11/22	1	18.05	0	0.00	18.10	1	1,121	0.09%
2019/11/21	10	18.15	0	0.00	18.25	10	1,142	0.88%
2019/11/20	0	0.00	30	18.30	18.30	-30	1,146	-2.62%
2019/11/15	10	18.30	5	18.40	18.45	5	1,259	0.40%
2019/11/14	2	18.45	0	0.00	18.45	2	1,381	0.14%
2019/11/12	10	18.70	0	0.00	18.75	10	1,529	0.65%
2019/11/11	4	18.75	0	0.00	18.75	4	1,540	0.26%
2019/11/08	11	19.00	0	0.00	18.95	11	1,529	0.72%
2019/11/07	35	19.08	0	0.00	19.00	35	1,530	2.29%
2019/10/31	5	19.05	0	0.00	19.00	5	1,559	0.32%
2019/10/24	1	19.10	0	0.00	19.10	1	1,584	0.06%
2019/10/18	0	0.00	3	19.25	19.40	-3	1,598	-0.19%
2019/10/17	14	19.00	0	0.00	19.10	14	1,599	0.88%
2019/10/08	0	0.00	2	20.10	19.95	-2	1,514	-0.13%
2019/09/27	0	0.00	1	20.10	20.15	-1	1,518	-0.07%
2019/09/20	1	20.30	0	0.00	20.20	1	1,525	0.07%
2019/09/18	0	0.00	5	20.50	20.30	-5	1,534	-0.33%
2019/09/17	1	20.50	0	0.00	20.55	1	1,545	0.06%
2019/09/12	0	0.00	1	20.70	20.60	-1	1,531	-0.07%
2019/09/10	2	20.85	3	20.75	20.85	-1	1,530	-0.07%
2019/09/09	1	21.00	1	20.80	20.80	0	1,520	0.00%
2019/09/06	0	0.00	1	20.70	20.85	-1	1,506	-0.07%
2019/09/04	1	21.25	0	0.00	20.90	1	1,464	0.07%
2019/09/03	1	20.90	0	0.00	21.15	1	1,449	0.07%
2019/09/02	10	20.93	1	21.15	21.15	9	1,435	0.63%
2019/08/30	0	20.30	0	0.00	20.45	0	1,321	0.00%
2019/08/28	0	0.00	1	20.30	20.35	-1	1,307	-0.08%
2019/08/27	3	20.50	0	0.00	20.35	3	1,294	0.23%
2019/08/26	8	20.18	0	0.00	20.50	8	1,274	0.63%
2019/08/23	3	20.17	3	20.20	20.25	0	1,249	0.00%
2019/08/22	3	20.35	0	0.00	20.35	3	1,241	0.24%
2019/08/21	9	20.53	0	0.00	20.55	9	1,214	0.74%
2019/08/19	5	20.60	11	20.75	20.60	-6	1,109	-0.54%
2019/08/16	13	20.42	3	20.15	20.50	10	981	1.02%
2019/08/06	1	19.25	0	0.00	19.30	1	841	0.12%
2019/08/05	0	0.00	3	19.57	19.65	-3	839	-0.36%
2019/07/31	0	0.00	2	19.30	19.35	-2	833	-0.24%
2019/07/30	1	19.20	0	0.00	19.25	1	832	0.12%
2019/07/25	0	0.00	1	19.70	19.70	-1	818	-0.12%
2019/07/19	2	19.20	0	0.00	19.20	2	875	0.23%
2019/07/17	0	0.00	1	19.30	19.25	-1	886	-0.11%
2019/07/12	3	19.35	0	0.00	19.15	3	928	0.32%
2019/07/02	5	19.20	2	19.20	19.20	3	1,079	0.28%
2019/06/12	0	0.00	4	19.70	19.75	-4	2,097	-0.19%
2019/06/11	0	0.00	1	19.80	19.60	-1	2,138	-0.05%
2019/06/10	1	19.95	1	20.15	19.85	0	2,191	0.00%
2019/06/04	0	0.00	3	19.85	19.80	-3	2,410	-0.12%
2019/05/29	1	19.35	0	0.00	19.30	1	2,935	0.03%
2019/05/22	2	19.38	0	0.00	19.40	2	2,974	0.07%
2019/05/21	10	19.25	0	0.00	19.40	10	2,972	0.34%
2019/05/20	4	19.30	0	0.00	19.35	4	2,968	0.13%
2019/05/08	3	19.35	0	0.00	19.35	3	2,908	0.10%
2019/05/06	0	0.00	2	19.60	19.55	-2	2,896	-0.07%
2019/04/17	0	0.00	1	20.55	20.70	-1	2,808	-0.04%
2019/04/16	1	20.95	0	0.00	20.75	1	2,825	0.04%
2019/04/15	1	21.25	0	0.00	21.25	1	2,862	0.03%
2019/04/03	1	20.65	2	20.55	20.60	-1	2,791	-0.04%
2019/04/02	0	0.00	242	20.44	20.50	-242	2,759	-8.77%	大賣/鉅額交易
2019/04/01	1	21.00	61	21.54	20.75	-60	2,712	-2.21%
2019/03/29	0	0.00	347	20.59	21.20	-347	2,659	-13.05%	大賣/鉅額交易
2019/03/28	6	20.06	421	20.06	20.10	-415	2,573	-16.13%	大賣/鉅額交易
2019/03/27	7	21.06	8	21.08	21.15	-1	2,446	-0.04%
2019/03/26	2	22.58	82	22.66	22.50	-80	2,317	-3.45%
2019/03/22	251	23.00	1	23.45	22.80	250	2,255	11.08%	大買/鉅額交易
2019/03/21	102	23.45	102	23.62	23.40	0	2,207	0.00%	大買/大賣/
2019/03/20	81	23.33	235	23.35	23.45	-154	2,170	-7.10%	大賣/鉅額交易
2019/03/19	364	23.63	319	23.94	23.45	45	2,111	2.13%	大買/大賣/
2019/03/18	11	22.89	13	22.66	22.70	-2	1,795	-0.11%
2019/03/15	188	22.08	0	0.00	22.15	188	1,686	11.15%	大買/鉅額交易
2019/03/14	213	21.92	0	0.00	21.95	213	1,625	13.10%	大買/鉅額交易
2019/03/13	31	22.26	203	22.20	21.95	-172	1,587	-10.83%	大賣/鉅額交易
2019/03/12	858	22.12	88	22.22	21.90	770	1,521	50.60%	大買/鉅額交易
2019/03/11	0	0.00	4	21.03	21.30	-4	1,334	-0.30%
2019/03/08	0	0.00	8	21.11	21.15	-8	1,284	-0.62%
2019/03/07	1	21.05	17	21.61	20.80	-16	1,461	-1.09%
2019/03/06	8	21.04	8.1	21.24	21.20	-0.1	1,310	-0.01%
2019/03/05	22	19.90	6	19.93	19.90	16	1,025	1.56%
2019/02/25	2	19.30	2	19.33	19.30	0	959	0.00%
2019/02/11	2	19.00	0	0.00	18.90	2	901	0.22%
2019/01/30	1	18.50	1	18.75	18.60	0	888	0.00%
2019/01/29	1	18.30	1	18.60	18.75	0	879	0.00%
2019/01/09	0	0.00	20	19.05	19.15	-20	774	-2.58%
2019/01/08	0	0.00	6	19.27	19.20	-6	753	-0.80%
2019/01/07	23	18.83	0	0.00	19.00	23	720	3.19%
2019/01/04	1	17.90	0	0.00	17.75	1	663	0.15%
2018/10/17	0	0.00	2	17.08	16.95	-2	399	-0.50%
2018/09/03	0	0.00	0.1	18.00	18.15	-0.1	582	-0.01%
2018/08/31	0	0.00	1	18.30	18.30	-1	590	-0.17%
2018/08/22	1	18.05	0	0.00	18.15	1	716	0.14%
2018/08/20	2	17.40	0	0.00	17.30	2	722	0.28%
2018/08/02	0	0.00	7	17.25	17.35	-7	758	-0.92%
2018/07/30	0	0.00	5	17.20	17.30	-5	762	-0.66%
2018/07/26	7	17.00	0	0.00	17.35	7	761	0.92%
2018/07/17	0	0.00	1	17.30	17.45	-1	771	-0.13%
2018/07/10	0	0.00	5	18.15	18.20	-5	768	-0.65%
2018/06/29	0	0.00	12	18.90	18.95	-12	755	-1.59%
2018/06/15	10	19.05	0	0.00	19.10	10	780	1.28%
2018/06/13	0	0.00	6	19.11	19.15	-6	799	-0.75%
2018/06/11	1	19.10	6	19.15	19.15	-5	774	-0.65%
2018/06/08	1	19.10	0	0.00	19.10	1	764	0.13%
2018/06/01	6	19.10	6	19.10	19.15	0	695	0.00%
2018/05/22	5	19.10	0	0.00	19.05	5	633	0.79%
2018/04/24	0	0.00	1	19.50	19.25	-1	761	-0.13%
2018/03/30	0	0.00	1	20.45	20.80	-1	874	-0.11%
2018/03/26	0	0.00	1	19.80	19.75	-1	893	-0.11%
2018/03/19	0	0.00	2	19.80	19.80	-2	1,049	-0.19%
2018/03/13	0	0.00	2	19.90	20.00	-2	1,147	-0.17%
2018/03/07	0	19.75	0	0.00	19.70	0	1,163	0.00%
2018/03/06	0	0.00	2	19.75	19.75	-2	1,164	-0.17%
2018/02/02	0.2	20.20	0	0.00	20.30	0.2	1,153	0.02%
2018/01/31	2	20.20	0	0.00	20.25	2	1,159	0.17%
2018/01/23	0	0.00	1	20.45	20.45	-1	1,182	-0.09%
2018/01/11	0	0.00	1	20.45	20.45	-1	1,140	-0.09%
2018/01/10	0	0.00	1	20.35	20.35	-1	1,134	-0.09%
2018/01/09	0	0.00	1	20.20	20.25	-1	1,124	-0.09%
2018/01/02	3	20.05	0	0.00	19.95	3	1,101	0.27%