榮剛 (5009)-永豐金-松山券商分點個股進出

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
528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－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山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	8	53.90	50	53.89	52.90	-42	11,533	-0.36%
2024/05/17	2	55.10	3	55.40	55.80	-1	11,131	-0.01%
2024/05/16	13.1	55.00	295	54.75	54.90	-282	11,014	-2.56%	大賣/鉅額交易
2024/05/15	94	55.44	3	55.23	55.20	91	10,959	0.83%
2024/05/14	17	55.64	292	55.15	55.80	-275	10,834	-2.54%	大賣/鉅額交易
2024/05/13	2	55.69	2	55.50	55.20	0	10,659	0.00%
2024/05/10	13.1	55.55	96	55.22	56.00	-82.9	10,556	-0.79%
2024/05/09	46	55.41	13.1	55.52	54.90	32.9	10,442	0.31%
2024/05/08	20.1	55.11	7	54.60	54.70	13.1	10,252	0.13%
2024/05/07	20	55.70	5	55.20	54.50	15	10,194	0.15%
2024/05/06	117	56.64	10.2	57.02	56.10	106.8	9,960	1.07%	大買/鉅額交易
2024/05/03	141.4	57.04	10	57.36	57.00	131.4	9,729	1.35%	大買/鉅額交易
2024/05/02	208	57.48	32.2	57.52	57.60	175.8	9,394	1.87%	大買/鉅額交易
2024/04/30	168.1	55.74	7	55.33	54.20	161.1	8,518	1.89%	大買/鉅額交易
2024/04/29	3.1	54.43	2	53.70	54.80	1.1	8,034	0.01%
2024/04/26	1	53.00	312	52.88	52.80	-311	7,806	-3.98%	大賣/鉅額交易
2024/04/25	1	52.50	1	52.40	52.60	0	7,679	0.00%
2024/04/24	19	52.85	5	53.00	53.00	14	7,613	0.18%
2024/04/23	21	52.99	1	53.00	52.80	20	7,547	0.27%
2024/04/22	1	54.10	36	54.68	54.20	-35	7,350	-0.48%
2024/04/19	331	54.68	46	53.59	54.90	285	7,016	4.06%	大買/鉅額交易
2024/04/18	94	54.51	56	54.02	54.70	38	6,616	0.57%
2024/04/17	23	53.43	21	52.81	53.50	2	6,379	0.03%
2024/04/16	34.2	52.37	77	51.94	51.90	-42.8	6,043	-0.71%
2024/04/15	34	54.63	52	53.51	53.30	-18	5,658	-0.32%
2024/04/12	19.1	52.41	19	52.62	52.50	0.1	5,187	0.00%
2024/04/11	49	52.58	35	52.97	52.60	14	5,092	0.27%
2024/04/10	62	52.41	44	52.12	52.50	18	4,927	0.37%
2024/04/09	53	50.27	27	50.40	50.40	26	4,584	0.57%
2024/04/08	0	0.00	1	49.70	49.40	-1	4,469	-0.02%
2024/04/03	0	0.00	3	49.53	49.40	-3	4,460	-0.07%
2024/04/02	0	0.00	1	49.45	49.30	-1	4,494	-0.02%
2024/04/01	0	0.00	25	49.68	49.55	-25	4,543	-0.55%
2024/03/29	3	49.33	0	0.00	49.30	3	4,723	0.06%
2024/03/28	1	49.75	5	50.36	49.65	-4	4,887	-0.08%
2024/03/27	6	49.68	1	49.80	49.65	5	5,331	0.09%
2024/03/26	3	49.23	2	49.20	49.05	1	5,334	0.02%
2024/03/25	5	49.78	6	49.48	49.80	-1	5,373	-0.02%
2024/03/22	1	48.75	0	0.00	49.00	1	5,440	0.02%
2024/03/21	5	48.89	3	48.80	49.00	2	5,739	0.03%
2024/03/20	0	48.90	65	48.89	48.90	-65	5,835	-1.11%
2024/03/19	2	49.07	3	49.20	48.85	-1	5,894	-0.02%
2024/03/18	3	48.50	0	0.00	48.40	3	5,952	0.05%
2024/03/15	0.1	47.75	13	47.66	47.70	-12.9	5,980	-0.22%
2024/03/14	3	47.83	0	0.00	47.75	3	6,016	0.05%
2024/03/13	9	48.06	0	0.00	47.70	9	6,105	0.15%
2024/03/12	28	48.51	1	48.55	48.55	27	6,164	0.44%
2024/03/11	16	47.98	0	0.00	47.95	16	6,209	0.26%
2024/03/07	45	48.74	1	49.05	48.35	44	6,424	0.68%
2024/03/06	3	48.80	21	49.07	48.75	-18	6,482	-0.28%
2024/03/05	17	48.71	20	48.64	48.70	-3	6,483	-0.05%
2024/03/04	4	48.35	6	48.28	48.30	-2	6,432	-0.03%
2024/03/01	16	47.98	12	48.12	48.30	4	6,473	0.06%
2024/02/29	0	46.75	0	0.00	47.00	0	6,393	0.00%
2024/02/27	0	0.00	1	46.55	46.50	-1	6,533	-0.02%
2024/02/26	5	46.81	0	0.00	46.45	5	6,762	0.07%
2024/02/23	0.1	47.10	0	47.05	46.70	0.1	6,819	0.00%
2024/02/22	0	0.00	2	47.60	47.15	-2	6,850	-0.03%
2024/02/21	0	47.30	0	0.00	47.15	0	6,902	0.00%
2024/02/20	0	0.00	5	47.15	47.00	-5	7,005	-0.07%
2024/02/19	2	47.80	25	47.80	47.85	-23	6,981	-0.33%
2024/02/16	15	47.59	0	0.00	47.65	15	7,059	0.21%
2024/02/15	0.1	46.25	3.1	46.19	46.30	-3	7,018	-0.04%
2024/02/05	1.2	45.59	0	0.00	45.75	1.2	6,987	0.02%
2024/02/02	4	46.48	1	46.25	46.20	3	6,915	0.04%
2024/02/01	25	47.82	0	0.00	47.05	25	6,860	0.36%
2024/01/31	0	0.00	2	47.75	47.60	-2	6,832	-0.03%
2024/01/30	1	48.10	0	0.00	47.80	1	6,838	0.01%
2024/01/29	0.1	47.50	2	47.45	47.50	-1.9	6,806	-0.03%
2024/01/25	0.1	47.10	0	0.00	46.85	0.1	6,822	0.00%
2024/01/24	1	47.45	0	0.00	47.10	1	6,879	0.01%
2024/01/22	8	46.05	135	45.88	46.00	-127	6,968	-1.82%	大賣/鉅額交易
2024/01/19	5	46.00	0	0.00	46.00	5	6,994	0.07%
2024/01/17	0.2	46.35	0	0.00	45.90	0.2	7,040	0.00%
2024/01/16	0.2	47.90	0	0.00	47.15	0.2	7,129	0.00%
2024/01/15	0.1	47.95	0	0.00	47.70	0.1	7,182	0.00%
2024/01/11	10.1	47.05	0	0.00	47.20	10.1	7,228	0.14%
2024/01/10	0.1	47.75	0	47.75	47.50	0.1	7,246	0.00%
2024/01/09	5	47.95	0	0.00	47.85	5	7,392	0.07%
2024/01/08	27.2	48.82	0	0.00	48.50	27.2	7,394	0.37%
2024/01/05	0	0.00	3	48.80	48.85	-3	7,444	-0.04%
2024/01/04	0	0.00	30	48.05	47.80	-30	7,477	-0.40%
2024/01/03	20	48.78	0	0.00	48.65	20	7,427	0.27%
2024/01/02	21	48.93	70	49.03	49.00	-49	7,402	-0.66%
2023/12/29	0	0.00	20	48.70	48.85	-20	7,502	-0.27%
2023/12/28	0.2	48.93	0	0.00	48.75	0.2	7,474	0.00%
2023/12/27	15	49.30	0	0.00	49.20	15	7,433	0.20%
2023/12/26	3.1	49.45	0	0.00	49.20	3.1	7,403	0.04%
2023/12/25	0.1	49.60	0.1	49.00	49.00	0	7,233	0.00%
2023/12/22	21.1	51.17	88	53.32	49.45	-66.9	7,151	-0.94%
2023/12/20	13.1	51.70	2	51.45	51.70	11.1	6,695	0.17%
2023/12/19	20.2	50.52	1	50.50	50.90	19.2	6,648	0.29%
2023/12/18	33	51.57	75	51.69	51.60	-42	6,687	-0.63%
2023/12/15	39	51.49	6.1	51.28	51.50	32.9	6,560	0.50%
2023/12/14	0	0.00	5	50.18	49.80	-5	6,292	-0.08%
2023/12/13	1	49.80	6	50.08	49.40	-5	6,241	-0.08%
2023/12/12	3	49.60	53	49.85	49.70	-50	6,243	-0.80%
2023/12/11	0.2	49.33	1	49.00	49.00	-0.8	6,203	-0.01%
2023/12/08	46.1	49.23	0	0.00	49.25	46.1	6,294	0.73%
2023/12/07	12.1	49.60	1	49.50	49.35	11.1	6,330	0.18%
2023/12/06	1	49.20	23	49.24	50.10	-22	6,363	-0.35%
2023/12/05	4.1	49.02	1	48.85	48.70	3.1	6,362	0.05%
2023/12/04	1	49.85	3	49.80	49.45	-2	6,360	-0.03%
2023/12/01	4	49.25	8	49.39	49.35	-4	6,314	-0.06%
2023/11/30	6	48.18	4	48.43	48.70	2	6,270	0.03%
2023/11/29	0.2	47.95	0	0.00	47.75	0.2	6,552	0.00%
2023/11/28	9	47.34	9	47.20	47.50	0	6,644	0.00%
2023/11/27	2	46.95	0	0.00	46.90	2	6,811	0.03%
2023/11/24	6	47.92	0	0.00	47.85	6	7,115	0.08%
2023/11/22	15	47.76	6.1	47.70	47.75	8.9	7,231	0.12%
2023/11/21	4	46.56	2	46.58	46.75	2	7,064	0.03%
2023/11/20	9	46.16	2	45.98	46.25	7	7,149	0.10%
2023/11/17	7	46.47	4	46.79	46.40	3	7,247	0.04%
2023/11/16	41	46.22	17	46.21	46.50	24	7,257	0.33%
2023/11/15	0	0.00	1	45.70	45.65	-1	7,212	-0.01%
2023/11/14	1.1	46.01	4	45.90	45.30	-2.9	7,278	-0.04%
2023/11/10	10	45.06	0	0.00	45.00	10	7,352	0.14%
2023/11/09	20	45.45	1.2	45.40	45.40	18.8	7,483	0.25%
2023/11/08	0	0.00	1.1	45.57	45.65	-1.1	7,656	-0.01%
2023/11/07	82	45.98	0	0.00	45.70	82	7,795	1.05%
2023/11/06	0	0.00	1	45.80	45.90	-1	7,925	-0.01%
2023/11/03	1	45.50	0	0.00	45.55	1	8,105	0.01%
2023/11/02	1	45.10	5	45.19	45.25	-4	8,337	-0.05%
2023/11/01	2	44.38	0	0.00	44.50	2	8,836	0.02%
2023/10/31	10	45.60	2	45.85	44.60	8	8,873	0.09%
2023/10/27	54	45.35	0	0.00	44.90	54	9,032	0.60%
2023/10/26	4	45.65	8	45.43	45.25	-4	9,034	-0.04%
2023/10/25	3	45.20	10	45.20	45.20	-7	9,160	-0.08%
2023/10/24	2	44.20	1	44.50	44.65	1	9,235	0.01%
2023/10/23	2	45.00	8	45.22	44.50	-6	9,284	-0.06%
2023/10/20	2	43.75	17	43.06	44.00	-15	9,375	-0.16%
2023/10/18	2	44.25	3	44.10	44.00	-1	9,631	-0.01%
2023/10/17	27	45.37	21	45.37	45.00	6	9,796	0.06%
2023/10/16	11	46.55	10	45.87	45.60	1	9,989	0.01%
2023/10/13	1	45.35	0	0.00	45.30	1	10,021	0.01%
2023/10/12	0	0.00	9	45.15	45.75	-9	10,295	-0.09%
2023/10/11	1	44.95	0	0.00	45.05	1	10,432	0.01%
2023/10/06	4	44.04	25	44.50	44.45	-21	10,534	-0.20%
2023/10/05	0	0.00	87	44.05	44.00	-87	10,699	-0.81%
2023/10/04	16	44.02	0	0.00	43.90	16	10,774	0.15%
2023/10/03	2	45.53	1	45.70	45.15	1	10,741	0.01%
2023/10/02	0	0.00	3	45.70	45.60	-3	10,889	-0.03%
2023/09/28	0	0.00	1	45.90	45.45	-1	11,290	-0.01%
2023/09/27	3	45.20	0	0.00	45.20	3	11,545	0.03%
2023/09/26	0	0.00	4	45.68	45.10	-4	11,886	-0.03%
2023/09/25	1	46.10	1	46.60	46.50	0	12,041	0.00%
2023/09/21	25	45.10	3	46.20	45.25	22	12,203	0.18%
2023/09/20	4	46.69	2.1	46.83	46.20	1.9	12,217	0.02%
2023/09/19	2	46.95	8	46.91	46.65	-6	12,364	-0.05%
2023/09/18	24	46.56	17	46.49	46.30	7	12,443	0.06%
2023/09/15	3	46.20	0	0.00	46.40	3	12,511	0.02%
2023/09/14	2	45.35	3	45.83	45.50	-1	12,729	-0.01%
2023/09/13	2	45.40	0	0.00	45.15	2	13,041	0.02%
2023/09/12	3	46.68	2	46.40	46.30	1	13,042	0.01%
2023/09/11	2	46.90	3	47.22	46.65	-1	13,107	-0.01%
2023/09/08	2	46.83	0	0.00	46.65	2	13,065	0.02%
2023/09/07	20	47.33	20	47.20	47.25	0	13,134	0.00%
2023/09/06	2	46.80	3	47.32	47.05	-1	13,348	-0.01%
2023/09/05	38	46.81	0	0.00	46.85	38	13,387	0.28%
2023/09/04	49	47.47	29	47.03	47.20	20	13,466	0.15%
2023/09/01	45	45.77	20	45.88	45.75	25	13,262	0.19%
2023/08/31	0	0.00	2	44.60	45.15	-2	13,483	-0.01%
2023/08/30	7	45.09	11	45.08	44.85	-4	13,993	-0.03%
2023/08/24	25	45.35	0	0.00	45.70	25	13,789	0.18%
2023/08/23	2	45.98	1	45.80	45.55	1	13,730	0.01%
2023/08/22	52	45.54	0	0.00	44.95	52	13,665	0.38%
2023/08/18	7	45.61	0	0.00	45.40	7	14,167	0.05%
2023/08/17	6	46.03	1	46.65	46.10	5	14,655	0.03%
2023/08/16	40	45.14	0	0.00	45.30	40	14,857	0.27%
2023/08/15	1	45.50	1	45.35	45.55	0	15,681	0.00%
2023/08/14	1	45.00	12	46.55	45.10	-11	15,771	-0.07%
2023/08/11	2	46.73	225	47.18	46.55	-223	15,792	-1.41%	大賣/鉅額交易
2023/08/10	23	47.87	3	47.95	47.45	20	15,783	0.13%
2023/08/09	2	48.35	85	48.24	48.25	-83	15,800	-0.53%
2023/08/08	2	49.00	7	49.80	48.90	-5	15,765	-0.03%
2023/08/07	16	50.63	4	49.01	49.30	12	15,810	0.08%
2023/08/04	1	52.50	0	0.00	52.90	1	15,535	0.01%
2023/08/02	4	53.30	0	0.00	52.60	4	15,832	0.03%
2023/08/01	3	53.20	2	53.70	53.10	1	15,856	0.01%
2023/07/31	1	53.40	0	0.00	53.40	1	16,153	0.01%
2023/07/28	2	54.10	2	54.05	54.00	0	16,431	0.00%
2023/07/27	8	55.35	9	55.27	55.10	-1	16,688	-0.01%
2023/07/26	4	54.85	2	55.10	54.10	2	16,988	0.01%
2023/07/25	24	55.80	26	55.53	55.70	-2	17,576	-0.01%
2023/07/24	3	53.87	3	54.53	54.50	0	17,776	0.00%
2023/07/21	3	52.50	0	0.00	52.50	3	17,815	0.02%
2023/07/20	7	53.24	1	52.00	53.80	6	18,031	0.03%
2023/07/19	4	52.75	0	0.00	51.70	4	18,061	0.02%
2023/07/18	1	53.00	1	53.80	53.70	0	18,306	0.00%
2023/07/17	1	53.10	4	53.55	53.50	-3	18,480	-0.02%
2023/07/14	15	54.65	0	0.00	53.60	15	18,427	0.08%
2023/07/13	6	55.60	5	55.46	54.60	1	18,860	0.01%
2023/07/12	9	56.08	5	55.68	55.60	4	19,325	0.02%
2023/07/11	2	56.50	0	0.00	56.60	2	19,621	0.01%
2023/07/10	11	57.14	8	57.45	56.90	3	20,468	0.01%
2023/07/07	8	56.45	3	56.63	56.10	5	21,173	0.02%
2023/07/06	7	58.16	0.6	58.35	57.30	6.4	21,351	0.03%
2023/07/05	43	60.63	84	59.67	60.50	-41	21,242	-0.19%
2023/07/04	43	59.96	6	59.40	60.00	37	21,045	0.18%
2023/07/03	3	59.17	17	59.18	59.40	-14	20,793	-0.07%
2023/06/30	1	57.20	8	58.05	57.60	-7	20,591	-0.03%
2023/06/29	8.1	57.54	2	57.55	57.10	6.1	20,543	0.03%
2023/06/28	2	57.05	9	57.62	56.60	-7	20,443	-0.03%
2023/06/27	7	56.73	2.4	56.92	56.20	4.6	20,598	0.02%
2023/06/26	4	58.05	6	58.05	58.10	-2	20,646	-0.01%
2023/06/21	2	58.65	1	59.20	58.40	1	20,678	0.00%
2023/06/20	19	58.78	3	59.53	58.20	16	20,649	0.08%
2023/06/19	12	60.38	32	59.98	60.60	-20	20,563	-0.10%
2023/06/16	13.4	58.31	10	59.17	58.00	3.4	20,613	0.02%
2023/06/15	2	58.50	2	58.60	58.60	0	20,585	0.00%
2023/06/14	7	57.17	0	0.00	56.60	7	20,658	0.03%
2023/06/13	4	56.70	0	0.00	57.30	4	20,952	0.02%
2023/06/12	4	56.73	13	56.73	56.60	-9	21,046	-0.04%
2023/06/09	7	58.89	1	59.20	58.70	6	20,987	0.03%
2023/06/08	13	59.82	18	59.55	59.20	-5	21,301	-0.02%
2023/06/07	13.3	59.35	31	59.11	59.30	-17.7	21,446	-0.08%
2023/06/06	5	59.96	49	59.04	59.30	-44	21,829	-0.20%
2023/06/05	6.2	59.28	31	59.61	58.90	-24.8	22,475	-0.11%
2023/06/02	11	57.21	6	57.38	56.60	5	22,505	0.02%
2023/06/01	4	57.10	7	56.74	57.20	-3	22,401	-0.01%
2023/05/31	0	0.00	1	55.70	55.70	-1	22,283	0.00%
2023/05/30	24	54.53	0	0.00	54.10	24	22,289	0.11%
2023/05/29	3	55.03	2	55.10	54.90	1	22,522	0.00%
2023/05/26	0	0.00	9	54.40	54.10	-9	22,987	-0.04%
2023/05/25	3	54.53	30	54.80	54.20	-27	23,153	-0.12%
2023/05/24	14	55.91	18	55.75	55.00	-4	23,148	-0.02%
2023/05/23	3	54.00	22	54.84	55.70	-19	22,937	-0.08%
2023/05/22	9	52.04	36	51.73	52.60	-27	22,589	-0.12%
2023/05/19	163	52.99	35	52.17	51.70	128	22,525	0.57%	大買/鉅額交易
2023/05/18	8	56.83	6	56.93	56.90	2	21,742	0.01%
2023/05/17	2	56.05	13	56.74	56.10	-11	21,600	-0.05%
2023/05/16	2	55.20	2	55.00	55.20	0	21,489	0.00%
2023/05/15	2	54.05	2	54.35	54.20	0	21,524	0.00%
2023/05/12	4	54.73	1	55.50	55.50	3	21,639	0.01%
2023/05/11	88	55.44	18	55.15	54.90	70	21,505	0.33%
2023/05/10	4	57.85	59	57.51	57.10	-55	21,283	-0.26%
2023/05/09	15	56.73	8.1	56.64	56.40	6.9	21,155	0.03%
2023/05/08	2	58.00	4	58.40	58.10	-2	20,936	-0.01%
2023/05/05	56	58.39	37.4	58.21	58.00	18.6	21,002	0.09%
2023/05/04	72	59.67	89	59.53	60.10	-17	20,885	-0.08%
2023/05/03	50	58.93	55	58.77	58.50	-5	20,956	-0.02%
2023/05/02	39	58.34	59	58.77	57.70	-20	20,644	-0.10%
2023/04/28	45	58.28	36	58.31	58.80	9	20,417	0.04%
2023/04/27	117.1	56.38	5	56.52	56.80	112.1	19,842	0.56%	大買/鉅額交易
2023/04/26	32	54.10	2	53.95	54.50	30	19,490	0.15%
2023/04/25	10	55.37	39	53.67	54.30	-29	19,361	-0.15%
2023/04/24	48	55.87	13.1	55.48	56.00	34.9	19,146	0.18%
2023/04/21	77	55.43	14	55.86	54.30	63	19,157	0.33%
2023/04/20	45.1	57.77	40.1	58.30	57.60	5	18,682	0.03%
2023/04/19	15	60.23	10	59.70	59.60	5	18,409	0.03%
2023/04/18	95.3	60.59	26	60.15	60.00	69.3	18,251	0.38%
2023/04/17	93.1	62.25	116	61.43	62.80	-22.9	17,846	-0.13%	大賣/
2023/04/14	21	58.56	5.1	58.61	58.80	15.9	17,383	0.09%
2023/04/13	46	61.27	20	61.51	60.20	26	17,106	0.15%
2023/04/12	46	58.73	48.1	59.90	60.10	-2.1	16,326	-0.01%
2023/04/11	1.1	54.82	6	54.88	55.00	-4.9	15,667	-0.03%
2023/04/10	3	53.33	0	0.00	53.90	3	15,476	0.02%
2023/04/07	1	51.60	10	52.30	52.00	-9	15,270	-0.06%
2023/04/06	10	52.80	41	52.48	52.40	-31	15,299	-0.20%
2023/03/30	0.1	52.00	0	0.00	51.90	0.1	15,700	0.00%
2023/03/29	1	51.50	1.4	51.66	51.80	-0.4	16,086	0.00%
2023/03/28	1.4	50.83	2	51.25	51.50	-0.6	16,247	0.00%
2023/03/27	2.1	52.20	7	52.14	52.10	-4.9	16,054	-0.03%
2023/03/24	39	50.94	3	50.67	50.60	36	15,998	0.23%
2023/03/23	0	0.00	1	52.40	51.50	-1	16,171	-0.01%
2023/03/22	1	52.00	33	52.17	51.80	-32	16,609	-0.19%
2023/03/21	21	53.50	10	53.51	52.60	11	17,190	0.06%
2023/03/20	2	50.35	1	50.30	50.00	1	17,266	0.01%
2023/03/17	6	49.81	1	49.90	50.30	5	17,307	0.03%
2023/03/16	120	49.67	127	50.21	48.65	-7	17,127	-0.04%	大買/大賣/
2023/03/15	42	50.87	9	49.97	50.90	33	16,866	0.20%
2023/03/14	133	49.84	136	49.47	49.55	-3	16,699	-0.02%	大買/大賣/
2023/03/13	160	50.03	159	49.81	50.00	1	16,595	0.01%	大買/大賣/
2023/03/10	4	48.78	54	48.99	50.00	-50	16,262	-0.31%
2023/03/09	15	48.98	7	49.09	49.20	8	16,160	0.05%
2023/03/08	78	49.12	62	49.45	49.00	16	15,791	0.10%
2023/03/07	23	46.69	32	46.67	48.10	-9	15,134	-0.06%
2023/03/06	4	43.79	2	43.85	43.75	2	14,515	0.01%
2023/03/03	6	43.58	0	0.00	43.25	6	14,651	0.04%
2023/03/02	0	0.00	2	43.73	43.70	-2	14,911	-0.01%
2023/03/01	7	43.37	4	43.77	43.55	3	15,377	0.02%
2023/02/24	1	45.30	1	45.25	45.05	0	15,369	0.00%
2023/02/23	41	44.09	76	43.07	44.20	-35	14,942	-0.23%
2023/02/22	16	42.43	16	42.53	42.50	0	14,839	0.00%
2023/02/21	1	41.55	0	0.00	41.90	1	15,002	0.01%
2023/02/20	1	42.00	21	41.76	42.00	-20	15,126	-0.13%
2023/02/17	13	40.59	18	41.14	41.25	-5	15,085	-0.03%
2023/02/16	17	40.36	8	40.39	40.40	9	14,928	0.06%
2023/02/15	20	39.85	0	0.00	39.90	20	15,145	0.13%
2023/02/10	0	0.00	25	39.90	39.70	-25	15,261	-0.16%
2023/02/08	17	39.62	2	39.45	39.40	15	15,238	0.10%
2023/02/07	6	39.05	0	0.00	39.80	6	15,196	0.04%
2023/02/06	16	38.98	2	38.95	38.95	14	15,198	0.09%
2023/02/03	10	40.85	4	39.54	39.45	6	15,146	0.04%
2023/02/02	27	40.53	43.1	40.00	40.30	-16.1	14,990	-0.11%
2023/02/01	53.1	39.74	63	40.31	40.00	-9.9	15,057	-0.07%
2023/01/31	1	37.85	1	38.00	37.85	0	14,970	0.00%
2023/01/30	31	37.65	1	37.70	37.65	30	15,052	0.20%
2023/01/17	0	0.00	5	36.74	36.65	-5	15,072	-0.03%
2023/01/16	1	36.90	0	0.00	36.35	1	15,055	0.01%
2023/01/13	2	37.13	10	36.99	36.80	-8	15,021	-0.05%
2023/01/12	5	36.73	6	36.68	36.70	-1	15,112	-0.01%
2023/01/11	8	36.32	5	36.43	36.85	3	15,160	0.02%
2023/01/10	1	35.60	0	0.00	35.45	1	14,994	0.01%
2023/01/06	2	35.10	9	35.01	35.20	-7	15,182	-0.05%
2023/01/05	10	35.81	11	35.25	35.05	-1	15,367	-0.01%
2023/01/04	8	36.24	9	36.06	36.40	-1	15,563	-0.01%
2023/01/03	1	37.25	0	0.00	36.40	1	15,843	0.01%
2022/12/30	12.1	37.01	3	36.85	37.15	9.1	16,066	0.06%
2022/12/29	0	0.00	2	36.05	36.25	-2	16,319	-0.01%
2022/12/28	4	37.10	9	36.97	36.45	-5	16,375	-0.03%
2022/12/27	6	37.14	9	36.92	36.75	-3	16,472	-0.02%
2022/12/26	0	0.00	4	36.95	37.00	-4	16,532	-0.02%
2022/12/23	2	37.55	24	37.53	37.50	-22	16,641	-0.13%
2022/12/22	18	37.41	21	37.41	37.75	-3	16,716	-0.02%
2022/12/21	3	36.42	6	36.83	37.00	-3	16,567	-0.02%
2022/12/20	3	36.02	4	35.31	34.85	-1	16,376	-0.01%
2022/12/19	6	35.71	6	35.77	35.35	0	16,566	0.00%
2022/12/16	4	36.26	0	0.00	36.40	4	16,796	0.02%
2022/12/15	11	37.32	15	36.85	36.60	-4	16,699	-0.02%
2022/12/14	8	36.50	4	36.96	37.00	4	16,358	0.02%
2022/12/13	9	35.92	26	36.48	36.75	-17	15,840	-0.11%
2022/12/12	33	33.82	42	34.83	35.05	-9	15,076	-0.06%
2022/12/07	9	32.59	8	32.27	32.25	1	14,417	0.01%
2022/12/06	0	0.00	1	33.00	32.55	-1	14,313	-0.01%
2022/12/02	1	33.60	150	33.40	33.40	-149	14,205	-1.05%	大賣/鉅額交易
2022/12/01	2	33.68	91	33.53	33.65	-89	14,143	-0.63%
2022/11/30	4	33.40	3	32.85	33.00	1	13,923	0.01%
2022/11/29	82	33.69	4	33.44	33.50	78	13,734	0.57%
2022/11/28	2	32.95	1	32.90	32.95	1	13,468	0.01%
2022/11/25	16	32.54	163	32.55	32.60	-147	13,400	-1.10%	大賣/鉅額交易
2022/11/24	24	33.15	6	33.03	32.80	18	13,297	0.14%
2022/11/23	54	33.36	4	33.60	33.95	50	12,927	0.39%
2022/11/22	83	33.13	4	33.10	33.20	79	12,413	0.64%
2022/11/21	8	31.90	2	32.20	32.30	6	12,123	0.05%
2022/11/18	37	32.50	44	31.89	31.65	-7	12,001	-0.06%
2022/11/17	47	32.44	56	32.58	32.40	-9	11,939	-0.08%
2022/11/16	84	32.04	11	31.97	32.15	73	11,602	0.63%
2022/11/15	87	31.24	5	31.20	31.45	82	11,366	0.72%
2022/11/14	1	30.55	3	30.57	30.70	-2	11,283	-0.02%
2022/11/11	2	30.10	2	30.45	30.10	0	11,223	0.00%
2022/11/10	2	31.00	17	31.14	31.20	-15	11,019	-0.14%
2022/11/09	5	31.35	13	31.20	30.85	-8	11,063	-0.07%
2022/11/08	19	31.08	48.9	30.88	30.80	-29.9	10,999	-0.27%
2022/11/07	5.9	30.02	7	30.33	30.25	-1.1	10,930	-0.01%
2022/11/04	3	28.87	11	29.25	29.40	-8	10,871	-0.07%
2022/11/03	5	28.60	0	0.00	28.65	5	10,994	0.05%
2022/10/31	6	28.50	0	0.00	28.40	6	11,002	0.05%
2022/10/28	55	29.03	3	28.88	28.25	52	11,002	0.47%
2022/10/27	4	28.44	8	28.51	28.50	-4	10,770	-0.04%
2022/10/26	4	30.04	3	29.85	29.40	1	10,592	0.01%
2022/10/25	7	31.08	4	30.68	30.35	3	10,651	0.03%
2022/10/24	3	30.55	3	30.68	30.70	0	10,724	0.00%
2022/10/21	2	30.25	2	30.55	30.10	0	10,796	0.00%
2022/10/19	11	30.98	11	30.91	30.55	0	10,811	0.00%
2022/10/17	1	30.00	5	29.71	30.05	-4	10,946	-0.04%
2022/10/14	1	30.40	2	31.18	30.65	-1	11,000	-0.01%
2022/10/13	3	30.05	4	29.89	29.35	-1	11,075	-0.01%
2022/10/12	4	31.40	11	30.87	30.85	-7	11,317	-0.06%
2022/10/11	15	31.38	2	31.60	31.75	13	11,401	0.11%
2022/10/07	9	31.49	34	31.65	31.75	-25	11,477	-0.22%
2022/10/06	3	30.90	2	30.90	31.10	1	11,338	0.01%
2022/10/05	2	30.05	4	29.99	29.90	-2	11,190	-0.02%
2022/10/04	3	29.85	2	29.73	29.85	1	11,237	0.01%
2022/10/03	1	28.80	0	0.00	29.20	1	11,103	0.01%
2022/09/30	2	29.05	1	29.15	29.55	1	11,018	0.01%
2022/09/29	0	0.00	11	29.06	28.90	-11	10,825	-0.10%
2022/09/28	0	0.00	1	28.50	27.40	-1	10,628	-0.01%
2022/09/27	2	28.85	2	28.75	29.00	0	10,423	0.00%
2022/09/26	24	29.77	31	29.90	29.25	-7	10,195	-0.07%
2022/09/23	0	0.00	25	30.18	30.10	-25	9,844	-0.25%
2022/09/22	3	28.48	3	29.03	29.00	0	9,506	0.00%
2022/09/21	0	0.00	2	28.00	27.95	-2	9,413	-0.02%
2022/09/20	2	28.10	0	0.00	28.30	2	9,448	0.02%
2022/09/19	1	27.95	5	27.92	27.90	-4	9,455	-0.04%
2022/09/16	2	28.23	2	28.35	28.20	0	9,460	0.00%
2022/09/14	3	28.22	1	28.55	28.80	2	9,583	0.02%
2022/09/13	6	28.70	1	28.75	28.90	5	9,675	0.05%
2022/09/12	0	0.00	5	28.74	28.70	-5	9,858	-0.05%
2022/09/08	2	27.85	1	27.80	27.90	1	9,920	0.01%
2022/09/06	1	27.25	1	27.70	27.20	0	10,074	0.00%
2022/09/05	1	27.35	0	0.00	27.50	1	10,204	0.01%
2022/09/02	4	27.91	0	0.00	27.65	4	10,261	0.04%
2022/09/01	1	28.35	0	0.00	28.10	1	10,247	0.01%
2022/08/31	3	28.83	1	28.50	28.45	2	10,267	0.02%
2022/08/30	18	28.68	1	28.80	28.80	17	10,187	0.17%
2022/08/29	5	28.50	0	0.00	28.40	5	10,214	0.05%
2022/08/26	1	29.10	0	0.00	29.05	1	10,215	0.01%
2022/08/25	1	29.15	0	0.00	29.00	1	10,350	0.01%
2022/08/24	8	28.92	0	0.00	28.90	8	10,473	0.08%
2022/08/23	10	28.90	0	0.00	28.90	10	10,646	0.09%
2022/08/22	0	0.00	2	28.55	28.75	-2	10,736	-0.02%
2022/08/19	10	29.03	0	0.00	29.00	10	10,746	0.09%
2022/08/18	13	29.37	0	0.00	29.45	13	10,875	0.12%
2022/08/17	0	0.00	3	30.12	29.25	-3	11,148	-0.03%
2022/08/16	13	30.00	9	29.83	29.50	4	11,265	0.04%
2022/08/15	10	30.10	9	30.03	30.30	1	11,496	0.01%
2022/08/12	1	30.10	1	30.00	30.00	0	11,879	0.00%
2022/08/11	1	30.50	0	0.00	30.45	1	11,930	0.01%
2022/08/10	5	31.25	6	31.69	30.70	-1	12,004	-0.01%
2022/08/09	0	0.00	5.1	31.24	31.20	-5.1	12,123	-0.04%
2022/08/08	0	0.00	6	30.10	30.60	-6	12,304	-0.05%
2022/08/05	0	0.00	15	30.40	30.40	-15	12,413	-0.12%
2022/08/03	2	30.50	0	0.00	30.40	2	13,847	0.01%
2022/08/01	26	31.53	20	31.95	31.40	6	14,677	0.04%
2022/07/29	17	31.24	22	31.22	31.20	-5	14,887	-0.03%
2022/07/28	4	30.60	3	30.73	30.75	1	14,936	0.01%
2022/07/27	4	29.65	0	0.00	30.45	4	15,013	0.03%
2022/07/26	0	0.00	2	30.20	30.45	-2	15,266	-0.01%
2022/07/25	24	30.26	24	30.09	30.35	0	15,401	0.00%
2022/07/22	0	0.00	3	29.43	29.30	-3	15,430	-0.02%
2022/07/21	16	29.23	35	28.88	29.00	-19	16,482	-0.12%
2022/07/20	38	29.39	33	29.45	29.05	5	18,316	0.03%
2022/07/19	34	29.27	39	29.25	29.70	-5	19,359	-0.03%
2022/07/18	68	28.44	63	28.70	29.00	5	19,944	0.03%
2022/07/15	195	27.53	196	27.54	27.35	-1	19,673	-0.01%	大買/大賣/
2022/07/14	2	22.90	4	24.06	25.10	-2	19,617	-0.01%
2022/07/13	21	23.70	21	23.61	23.65	0	19,695	0.00%
2022/07/12	3	24.15	2	23.65	23.65	1	19,744	0.01%
2022/07/11	2	25.90	1	26.15	26.25	1	20,168	0.00%
2022/07/08	5	25.70	0	25.20	25.70	5	21,286	0.02%
2022/07/07	1	24.30	13	24.25	24.90	-12	21,950	-0.05%
2022/07/06	1	24.80	1	24.55	24.40	0	22,120	0.00%
2022/07/04	0	24.45	0	0.00	24.40	0	22,581	0.00%
2022/07/01	1	25.00	1	24.30	24.25	0	22,661	0.00%
2022/06/30	13	25.26	1	25.35	25.10	12	22,627	0.05%
2022/06/29	0	0.00	1	25.75	25.65	-1	22,613	0.00%
2022/06/28	1	25.30	2	25.53	25.80	-1	22,620	0.00%
2022/06/27	7	25.95	9	26.03	26.30	-2	22,612	-0.01%
2022/06/23	46	25.47	45	25.20	25.40	1	22,605	0.00%
2022/06/22	2	26.23	0	0.00	25.95	2	22,519	0.01%
2022/06/21	1	26.00	0	0.00	27.05	1	22,495	0.00%
2022/06/20	12	26.83	1	27.00	25.95	11	22,427	0.05%
2022/06/17	3	27.70	1	27.65	27.90	2	22,282	0.01%
2022/06/16	2	29.35	12	29.24	29.00	-10	22,194	-0.05%
2022/06/15	10	29.10	5	29.02	28.65	5	22,114	0.02%
2022/06/14	2	28.33	6	28.27	28.45	-4	22,067	-0.02%
2022/06/13	5	29.13	100	29.50	29.10	-95	22,170	-0.43%
2022/06/10	0	0.00	1	30.30	30.20	-1	22,205	0.00%
2022/06/09	101	30.08	2	30.13	29.95	99	22,247	0.44%	大買/
2022/06/08	7	30.00	17	29.92	30.05	-10	22,261	-0.04%
2022/06/07	5	29.63	0	0.00	29.80	5	22,362	0.02%
2022/06/06	1	29.25	7	29.06	29.25	-6	22,414	-0.03%
2022/06/01	12	29.45	2	29.55	29.55	10	22,924	0.04%
2022/05/31	3	29.40	4	30.04	29.40	-1	22,897	0.00%
2022/05/30	0	0.00	3	30.85	30.70	-3	22,869	-0.01%
2022/05/27	31	31.00	38	31.50	30.90	-7	23,008	-0.03%
2022/05/26	50	31.38	31	31.83	31.00	19	23,087	0.08%
2022/05/25	5	31.04	10	31.12	31.60	-5	22,981	-0.02%
2022/05/24	65	30.92	46	31.14	30.70	19	22,716	0.08%
2022/05/23	19	30.88	76	30.76	30.90	-57	22,524	-0.25%
2022/05/20	61	30.46	43	30.97	30.25	18	22,346	0.08%
2022/05/19	23	30.27	34	30.51	30.60	-11	22,169	-0.05%
2022/05/18	2	30.20	4	30.11	30.20	-2	21,994	-0.01%
2022/05/17	13	29.82	9	30.04	29.80	4	21,825	0.02%
2022/05/16	0	0.00	17	29.19	30.05	-17	21,497	-0.08%
2022/05/13	26	28.98	13	28.99	29.00	13	21,295	0.06%
2022/05/12	15	30.30	5	30.29	28.55	10	21,107	0.05%
2022/05/11	88	30.86	86	31.08	30.60	2	20,729	0.01%
2022/05/10	16	31.14	14	30.74	31.10	2	19,544	0.01%
2022/05/09	23	29.84	8	29.86	29.00	15	18,800	0.08%
2022/05/06	25	29.43	14	29.80	29.70	11	18,430	0.06%
2022/05/05	25	29.23	38	29.23	29.00	-13	17,966	-0.07%
2022/05/04	34	28.33	40	28.00	28.70	-6	17,641	-0.03%
2022/05/03	84	27.56	49	27.79	28.00	35	17,390	0.20%
2022/04/29	2	29.03	5	29.30	28.90	-3	16,966	-0.02%
2022/04/28	31	29.01	60	29.05	28.50	-29	16,719	-0.17%
2022/04/27	54	30.19	22	30.39	28.80	32	16,354	0.20%
2022/04/26	152	32.61	167.5	32.79	31.55	-15.5	15,213	-0.10%	大買/大賣/
2022/04/25	87	32.34	58	31.50	33.35	29	13,191	0.22%
2022/04/22	4	31.14	23	32.00	32.35	-19	11,844	-0.16%
2022/04/21	4	29.94	10	29.71	29.45	-6	10,750	-0.06%
2022/04/20	51	29.65	102	30.01	29.80	-51	10,526	-0.48%	大賣/
2022/04/19	43	29.99	20	29.80	30.10	23	10,074	0.23%
2022/04/18	6	28.80	26.1	28.58	29.00	-20.1	9,706	-0.21%
2022/04/15	113.1	30.02	118.1	30.23	29.95	-5	9,386	-0.05%	大買/大賣/
2022/04/14	108	30.22	56	30.20	29.85	52	8,735	0.60%	大買/
2022/04/13	33.1	29.16	71	29.20	29.25	-37.9	7,484	-0.51%
2022/04/12	21	27.05	12	27.35	27.55	9	6,739	0.13%
2022/04/11	2	27.28	40	27.42	27.55	-38	6,542	-0.58%
2022/04/08	23	26.76	0	0.00	26.85	23	6,172	0.37%
2022/04/07	0	0.00	0	26.10	25.70	0	5,975	0.00%
2022/04/06	0	25.60	2	26.10	26.15	-2	5,855	-0.03%
2022/04/01	0	25.05	1	25.65	25.85	-1	5,801	-0.02%
2022/03/31	0	0.00	0	25.25	25.30	0	5,778	0.00%
2022/03/30	5	25.45	0	0.00	25.40	5	5,804	0.09%
2022/03/29	0	26.00	3.1	26.05	25.70	-3.1	5,790	-0.05%
2022/03/28	0	0.00	0.1	24.95	25.70	-0.1	5,788	0.00%
2022/03/25	0.1	25.90	0	0.00	25.75	0.1	5,846	0.00%
2022/03/24	0.2	25.95	4	25.98	25.90	-3.8	5,884	-0.06%
2022/03/23	1	26.00	0	0.00	25.65	1	5,862	0.02%
2022/03/22	2	25.43	48	25.61	25.50	-46	5,819	-0.79%
2022/03/17	0	0.00	61	24.25	25.00	-61	5,814	-1.05%
2022/03/16	2	24.08	0	0.00	23.90	2	5,747	0.03%
2022/03/15	7	26.34	0	0.00	25.85	7	5,481	0.13%
2022/03/14	0	0.00	4	26.18	26.35	-4	5,389	-0.07%
2022/03/11	0	0.00	1	26.00	25.65	-1	5,295	-0.02%
2022/03/10	0	0.00	5	25.75	25.90	-5	5,206	-0.10%
2022/03/09	0	0.00	2	24.70	25.20	-2	5,049	-0.04%
2022/03/08	50	25.85	50	26.57	24.65	0	4,932	0.00%
2022/03/07	92	26.21	46	26.65	26.15	46	4,513	1.02%
2022/03/04	12	26.33	11	26.10	25.90	1	4,187	0.02%
2022/03/03	15	26.23	10	26.41	26.25	5	4,069	0.12%
2022/03/02	19	25.83	24	25.81	25.80	-5	3,846	-0.13%
2022/03/01	0	0.00	7	25.02	24.90	-7	3,707	-0.19%
2022/02/25	1	24.05	3	23.68	23.90	-2	3,634	-0.06%
2022/02/24	2.2	22.95	4	22.89	22.90	-1.8	3,539	-0.05%
2022/02/22	10	23.36	22	23.33	23.50	-12	3,446	-0.35%
2022/02/21	31	23.64	3	23.97	23.90	28	3,271	0.86%
2022/02/18	3	22.90	4	22.80	22.85	-1	3,001	-0.03%
2022/02/17	2	22.55	15	22.57	22.55	-13	2,991	-0.43%
2022/02/16	5	22.50	0	0.00	22.25	5	2,965	0.17%
2022/02/15	1	22.50	1	22.50	22.45	0	3,039	0.00%
2022/02/10	0	0.00	2	22.30	22.15	-2	3,186	-0.06%
2022/01/25	2	20.45	0	0.00	20.30	2	3,398	0.06%
2022/01/14	0	0.00	10	21.10	21.20	-10	3,814	-0.26%
2022/01/12	0	0.00	20	21.10	21.40	-20	3,889	-0.51%
2022/01/10	2	21.35	2	21.50	21.30	0	3,890	0.00%
2022/01/07	0	0.00	1	21.70	21.40	-1	3,912	-0.03%
2022/01/06	2	21.60	0	0.00	21.75	2	3,962	0.05%
2022/01/03	1	21.80	0	0.00	21.80	1	4,182	0.02%
2021/12/28	0	0.00	2	21.95	21.85	-2	4,369	-0.05%
2021/12/27	0	0.00	1	22.05	22.00	-1	4,474	-0.02%
2021/12/22	26	22.24	14	22.35	22.30	12	4,557	0.26%
2021/12/21	10	22.35	6	22.39	22.70	4	4,537	0.09%
2021/12/20	0	0.00	3	22.22	22.70	-3	4,481	-0.07%
2021/12/17	2	21.95	9	21.99	21.90	-7	4,445	-0.16%
2021/12/16	1	21.60	0	0.00	21.55	1	4,471	0.02%
2021/12/14	2	21.58	0	0.00	21.55	2	4,585	0.04%
2021/12/10	0	0.00	1	21.55	21.55	-1	4,606	-0.02%
2021/12/09	8	21.56	1	21.50	21.45	7	4,772	0.15%
2021/12/08	1	21.65	1	21.65	21.65	0	5,027	0.00%
2021/12/06	4	21.41	0	0.00	21.30	4	5,361	0.07%
2021/12/02	1	21.30	0	0.00	21.20	1	5,567	0.02%
2021/11/30	0	0.00	1	20.90	20.95	-1	5,981	-0.02%
2021/11/26	1	21.20	0	0.00	21.25	1	6,557	0.02%
2021/11/25	1	21.85	0	0.00	21.80	1	7,106	0.01%
2021/11/24	10	22.19	2	22.08	22.00	8	7,076	0.11%
2021/11/23	2	21.40	0	0.00	21.25	2	7,061	0.03%
2021/11/15	0	0.00	4	21.71	21.75	-4	8,549	-0.05%
2021/11/12	2	22.15	0	0.00	22.15	2	8,930	0.02%
2021/11/11	5	22.30	0	0.00	22.25	5	9,405	0.05%
2021/11/10	2	21.70	3	21.65	21.60	-1	9,815	-0.01%
2021/11/09	4	21.80	0	0.00	22.00	4	10,616	0.04%
2021/11/08	11	22.20	0	0.00	22.15	11	11,587	0.09%
2021/11/02	0	0.00	150	21.10	21.15	-150	13,351	-1.12%	大賣/鉅額交易
2021/11/01	0	0.00	150	20.95	21.00	-150	13,595	-1.10%	大賣/鉅額交易
2021/10/27	1	21.30	290	21.23	21.30	-289	15,244	-1.90%	大賣/鉅額交易
2021/10/26	0	0.00	1	21.90	21.75	-1	16,418	-0.01%
2021/10/25	1	22.00	151	21.94	21.85	-150	17,751	-0.85%	大賣/鉅額交易
2021/10/22	10	22.65	2	22.10	21.90	8	18,103	0.04%
2021/10/21	2	23.55	25	23.23	23.45	-23	18,215	-0.13%
2021/10/20	0	0.00	5	23.05	22.70	-5	18,481	-0.03%
2021/10/13	0	0.00	141	22.13	22.10	-141	21,328	-0.66%	大賣/鉅額交易
2021/10/08	1	23.35	1	23.00	22.95	0	21,625	0.00%
2021/10/07	0	0.00	2	23.65	23.65	-2	21,690	-0.01%
2021/10/04	0	0.00	2	23.70	22.65	-2	22,144	-0.01%
2021/10/01	3	24.13	6	24.14	24.05	-3	22,269	-0.01%
2021/09/30	5	24.65	15	24.97	25.05	-10	22,435	-0.04%
2021/09/28	1	24.70	0	0.00	24.50	1	22,980	0.00%
2021/09/27	5	24.80	5	25.00	25.00	0	23,587	0.00%
2021/09/24	6	24.96	0	0.00	24.75	6	25,173	0.02%
2021/09/23	5	25.40	0	0.00	24.85	5	27,414	0.02%
2021/09/22	121	25.02	3	24.92	24.95	118	28,563	0.41%	大買/鉅額交易
2021/09/17	10	25.85	0	0.00	25.50	10	29,013	0.03%
2021/09/16	38	26.12	20	26.29	26.00	18	29,021	0.06%
2021/09/15	0	0.00	5	26.45	26.35	-5	28,960	-0.02%
2021/09/14	139	26.23	13	26.17	26.10	126	28,920	0.44%	大買/鉅額交易
2021/09/13	27	26.89	52	26.66	26.95	-25	28,902	-0.09%
2021/09/10	68	26.29	40	26.54	26.05	28	28,697	0.10%
2021/09/09	2	25.25	1	24.80	25.70	1	28,390	0.00%
2021/09/08	6	25.02	4	25.03	24.75	2	28,335	0.01%
2021/09/07	5	25.20	2	25.90	25.40	3	28,251	0.01%
2021/09/06	1	25.70	0	0.00	25.60	1	28,141	0.00%
2021/09/03	9	26.83	14	27.18	26.35	-5	27,935	-0.02%
2021/09/02	5	26.20	1	26.90	26.65	4	27,745	0.01%
2021/09/01	29	27.15	13	27.38	27.00	16	27,620	0.06%
2021/08/31	46	26.98	271	27.28	27.20	-225	27,184	-0.83%	大賣/鉅額交易
2021/08/30	19	25.97	0	0.00	26.00	19	26,686	0.07%
2021/08/27	0	0.00	11	25.74	26.00	-11	26,770	-0.04%
2021/08/26	33	26.36	13	26.34	25.60	20	27,415	0.07%
2021/08/25	5	25.35	2	25.35	25.35	3	27,090	0.01%
2021/08/24	0	0.00	17	25.53	25.65	-17	27,011	-0.06%
2021/08/23	79	25.74	41	25.71	25.85	38	26,875	0.14%
2021/08/20	1	23.85	2	24.20	24.60	-1	26,510	0.00%
2021/08/19	21	24.75	22	24.76	24.20	-1	26,365	0.00%
2021/08/18	18	23.43	18	24.58	25.60	0	26,158	0.00%
2021/08/17	342	24.41	363	25.92	23.90	-21	25,777	-0.08%	大買/大賣/
2021/08/16	202	27.14	7	27.01	26.40	195	25,231	0.77%	大買/鉅額交易
2021/08/13	39	28.62	23	28.72	27.55	16	24,737	0.06%
2021/08/12	44	28.91	273	28.67	29.75	-229	23,927	-0.96%	大賣/鉅額交易
2021/08/11	83	28.13	73	27.95	27.85	10	22,963	0.04%
2021/08/10	3	27.33	34	27.78	27.30	-31	22,367	-0.14%
2021/08/09	26	28.03	8	28.33	27.95	18	22,110	0.08%
2021/08/06	9	27.22	14	26.77	26.95	-5	21,412	-0.02%
2021/08/05	7	26.91	3	26.65	26.65	4	21,222	0.02%
2021/08/04	470	27.68	307	28.22	27.40	163	21,141	0.77%	大買/大賣/鉅額交易
2021/08/03	91	28.62	11	28.60	28.85	80	21,239	0.38%
2021/08/02	16	28.87	39	28.15	29.30	-23	20,948	-0.11%
2021/07/30	21	27.97	23	28.55	27.20	-2	20,265	-0.01%
2021/07/29	299	27.40	90	27.56	27.95	209	19,168	1.09%	大買/鉅額交易
2021/07/28	36	26.31	25	26.35	25.75	11	17,963	0.06%
2021/07/27	2	26.40	7	26.10	25.60	-5	17,718	-0.03%
2021/07/26	235	26.65	14	26.37	26.90	221	17,744	1.25%	大買/鉅額交易
2021/07/23	5	25.56	31	26.48	26.70	-26	17,549	-0.15%
2021/07/22	10	25.51	10	25.52	25.00	0	17,272	0.00%
2021/07/21	88	27.26	106	27.50	26.50	-18	17,026	-0.11%	大賣/
2021/07/20	267	26.66	256	26.39	26.75	11	16,240	0.07%	大買/大賣/
2021/07/19	318	26.47	56	26.81	27.10	262	15,653	1.67%	大買/鉅額交易
2021/07/16	8	24.88	14	25.08	25.10	-6	15,298	-0.04%
2021/07/15	2	24.83	8	24.84	24.85	-6	15,227	-0.04%
2021/07/14	3	22.83	1	22.90	23.90	2	15,419	0.01%
2021/07/13	15	23.66	705	23.52	23.50	-690	16,149	-4.27%	大賣/鉅額交易
2021/07/12	2	25.05	156	25.02	25.05	-154	16,669	-0.92%	大賣/鉅額交易
2021/07/09	37	25.28	0	0.00	24.65	37	17,158	0.22%
2021/07/08	0	0.00	28	24.71	24.95	-28	17,332	-0.16%
2021/07/07	28	24.51	17	24.44	24.30	11	17,117	0.06%
2021/07/06	83	25.73	1	26.30	25.60	82	16,927	0.48%
2021/07/05	7	26.58	189	26.33	26.35	-182	16,765	-1.09%	大賣/鉅額交易
2021/07/02	219	25.85	43	25.73	25.65	176	16,464	1.07%	大買/鉅額交易
2021/07/01	457	27.88	172	28.41	26.80	285	15,961	1.79%	大買/大賣/鉅額交易
2021/06/30	455	27.35	238	25.97	27.50	217	14,329	1.51%	大買/大賣/鉅額交易
2021/06/29	280	23.73	939	23.63	25.15	-659	12,019	-5.48%	大買/大賣/鉅額交易
2021/06/28	891	22.89	5	22.30	22.90	886	10,786	8.21%	大買/鉅額交易
2021/06/25	5	21.17	1	21.15	20.85	4	10,250	0.04%
2021/06/23	11	20.96	10	20.40	20.45	1	10,125	0.01%
2021/06/22	10	21.03	10	21.45	20.80	0	10,050	0.00%
2021/06/21	0	0.00	2	20.10	20.10	-2	9,892	-0.02%
2021/06/11	1	20.40	0	0.00	20.40	1	9,696	0.01%
2021/06/10	0	0.00	3	20.15	20.40	-3	9,670	-0.03%
2021/06/08	4	20.96	4	20.99	21.00	0	9,596	0.00%
2021/06/07	11	21.24	22	20.83	20.80	-11	9,580	-0.11%
2021/06/04	12	22.15	62	22.31	21.70	-50	9,486	-0.53%
2021/06/03	96	22.62	49	22.63	22.45	47	9,303	0.51%
2021/06/02	56	20.91	23	21.48	21.70	33	8,530	0.39%
2021/06/01	1	20.20	1	19.95	20.10	0	8,419	0.00%
2021/05/31	8	20.27	3.5	19.86	20.00	4.5	8,437	0.05%
2021/05/28	3.5	19.41	0	0.00	19.40	3.5	8,325	0.04%
2021/05/25	0	0.00	5	18.66	18.40	-5	8,292	-0.06%
2021/05/24	2	19.30	2	18.88	18.95	0	8,373	0.00%
2021/05/21	0	0.00	3	18.87	19.15	-3	8,372	-0.04%
2021/05/20	0	0.00	4	18.55	18.05	-4	8,310	-0.05%
2021/05/19	19	18.76	8	18.62	18.65	11	8,274	0.13%
2021/05/18	1	18.25	2	17.15	18.25	-1	8,174	-0.01%
2021/05/17	10	17.30	8	16.65	16.60	2	8,117	0.02%
2021/05/14	4	17.73	490	17.65	17.55	-486	8,010	-6.07%	大賣/鉅額交易
2021/05/13	0	0.00	3	18.80	18.55	-3	7,916	-0.04%
2021/05/12	47	20.53	7	19.66	19.60	40	7,828	0.51%
2021/05/11	45	22.62	23	22.59	21.70	22	7,594	0.29%
2021/05/10	18	22.14	19	22.07	22.15	-1	7,003	-0.01%
2021/05/07	203	21.22	0	0.00	21.20	203	6,735	3.01%	大買/鉅額交易
2021/05/06	6	20.78	6	20.93	20.35	0	6,625	0.00%
2021/05/05	258	21.21	4	20.68	20.40	254	6,476	3.92%	大買/鉅額交易
2021/05/04	8	19.59	3	19.62	19.55	5	6,276	0.08%
2021/05/03	16	21.91	19	21.75	21.65	-3	6,096	-0.05%
2021/04/29	7	21.32	0	0.00	21.20	7	5,810	0.12%
2021/04/28	0	0.00	8	20.62	20.60	-8	5,639	-0.14%
2021/04/27	1	20.70	1	21.30	21.00	0	5,570	0.00%
2021/04/26	3	21.28	6.2	21.27	21.20	-3.2	5,472	-0.06%
2021/04/23	7	20.42	24.1	20.25	20.80	-17.1	5,375	-0.32%
2021/04/22	60	22.64	42	21.13	20.55	18	5,281	0.34%
2021/04/21	27	21.53	21	22.13	21.70	6	4,844	0.12%
2021/04/20	26	21.99	0	21.85	22.10	26	4,649	0.56%
2021/04/19	550	23.55	536	23.58	23.65	14	4,266	0.33%	大買/大賣/
2021/04/16	33	21.64	55	21.85	21.50	-22	3,385	-0.65%
2021/04/15	53	20.41	50	20.80	20.95	3	2,604	0.12%
2021/04/14	5	19.47	14	18.96	19.75	-9	1,850	-0.49%
2021/04/12	10	18.35	0	0.00	18.25	10	1,510	0.66%
2021/04/09	2	18.20	0	0.00	18.05	2	1,450	0.14%
2021/04/07	1	17.95	0	0.00	17.80	1	1,262	0.08%
2021/03/24	0	0.00	20	16.90	16.95	-20	1,333	-1.50%
2021/03/05	1	17.40	0	0.00	17.20	1	1,552	0.06%
2021/03/02	0	0.00	0	17.15	16.90	0	1,393	0.00%
2021/02/26	18	17.25	18	17.33	17.15	0	1,385	0.00%
2021/02/24	0	0.00	12	17.68	17.25	-12	1,305	-0.92%
2021/02/23	12	16.90	2.1	16.61	16.95	9.9	1,172	0.84%
2021/02/22	0	0.00	10	16.20	16.20	-10	1,135	-0.88%
2021/01/29	0	0.00	0.2	15.65	15.40	-0.2	1,149	-0.01%
2021/01/15	0	0.00	10	16.04	15.85	-10	1,103	-0.91%
2021/01/05	0	0.00	10	17.43	17.35	-10	1,007	-0.99%
2020/12/31	5	17.35	0	0.00	17.20	5	981	0.51%
2020/12/30	0	0.00	6	17.55	17.50	-6	966	-0.62%
2020/12/29	4	17.15	0	0.00	17.20	4	937	0.43%
2020/12/21	25	17.83	49	17.59	18.25	-24	784	-3.06%
2020/12/18	15	17.10	5	17.10	17.00	10	667	1.50%
2020/12/16	28	17.50	28	17.30	17.50	0	652	0.00%
2020/12/14	0	0.00	10	17.63	17.50	-10	590	-1.69%
2020/12/10	23	16.98	1	17.20	17.20	22	489	4.49%
2020/12/09	15	16.33	5.1	16.29	16.35	9.9	368	2.68%
2020/12/08	10	16.38	3	16.05	16.15	7	355	1.97%
2020/12/04	0	0.00	1	16.35	16.25	-1	344	-0.29%
2020/11/18	3	16.05	0	0.00	16.05	3	363	0.83%
2020/11/17	0	0.00	1	15.65	15.65	-1	343	-0.29%
2020/11/11	0	0.00	0.2	15.50	15.45	-0.2	355	-0.06%
2020/11/09	20	15.45	0	0.00	15.45	20	344	5.80%
2020/11/06	0	0.00	10	15.35	15.40	-10	342	-2.92%
2020/10/23	0	0.00	5	15.35	15.40	-5	350	-1.42%
2020/09/08	0	0.00	6	17.20	16.70	-6	417	-1.44%
2020/09/07	5	16.40	2	16.75	16.90	3	407	0.74%
2020/08/26	2	15.90	0	0.00	15.85	2	369	0.54%
2020/08/20	0	0.00	20	15.40	15.45	-20	369	-5.42%
2020/08/18	22	15.89	0	0.00	15.80	22	365	6.01%
2020/08/17	2	15.40	52.3	15.38	15.80	-50.3	371	-13.52%
2020/07/30	0	0.00	20	15.25	15.40	-20	418	-4.78%
2020/07/09	0	0.00	2.3	15.97	15.90	-2.3	467	-0.50%
2020/07/06	2	15.85	0	0.00	15.80	2	475	0.42%
2020/06/22	0	0.00	29	15.81	16.05	-29	475	-6.10%
2020/06/19	30	16.28	2	16.50	16.20	28	468	5.98%
2020/06/18	5	16.55	1	16.70	16.60	4	448	0.89%
2020/06/17	2	16.63	0	0.00	16.60	2	456	0.44%
2020/06/01	0	0.00	0	16.30	16.35	0	638	-0.01%
2020/05/28	0	0.00	2	16.25	16.15	-2	641	-0.31%
2020/05/20	2	16.55	0	0.00	16.55	2	631	0.32%
2020/05/14	0	0.00	2	16.70	16.70	-2	617	-0.32%
2020/05/12	0	0.00	20	16.56	16.65	-20	612	-3.26%
2020/05/06	5	16.25	0	0.00	16.40	5	619	0.81%
2020/04/30	15	15.70	0	0.00	16.15	15	631	2.37%
2020/04/14	0	0.00	0.8	15.40	15.45	-0.8	654	-0.12%
2020/03/20	0	0.00	1	14.20	14.15	-1	605	-0.17%
2020/03/19	0	0.00	3	13.57	13.95	-3	603	-0.50%
2020/03/18	1	13.80	3	13.85	14.25	-2	578	-0.35%
2020/03/17	0	0.00	1	14.25	14.35	-1	562	-0.18%
2020/03/16	1	14.70	0	0.00	14.25	1	541	0.18%
2020/03/13	2	14.65	4	14.43	14.95	-2	518	-0.39%
2020/03/12	2	16.10	0	0.00	15.95	2	477	0.42%
2020/02/19	0	0.00	2	17.30	17.20	-2	480	-0.42%
2020/01/31	0	0.00	1	17.55	17.50	-1	528	-0.19%
2020/01/30	0	0.00	1	17.50	17.50	-1	524	-0.19%
2020/01/02	2	18.78	0	0.00	18.75	2	627	0.32%
2019/12/30	0	0.00	1	18.70	18.65	-1	638	-0.16%
2019/12/24	0	0.00	5	18.73	18.70	-5	663	-0.75%
2019/12/23	0	0.00	8	18.65	18.60	-8	674	-1.19%
2019/12/20	0	0.00	3	18.72	18.55	-3	684	-0.44%
2019/12/19	0	0.00	11	18.61	18.65	-11	689	-1.60%
2019/12/18	2.8	18.39	2	18.55	18.40	0.8	693	0.12%
2019/12/17	4	18.43	1	18.60	18.45	3	703	0.43%
2019/12/16	0	0.00	4	18.58	18.60	-4	709	-0.56%
2019/12/13	9	18.17	9	18.32	18.30	0	707	0.00%
2019/12/12	9	18.18	0	0.00	18.20	9	706	1.27%
2019/12/11	2	18.15	32	18.11	18.20	-30	724	-4.14%
2019/12/10	0	0.00	6	18.35	18.35	-6	731	-0.82%
2019/12/09	3	18.25	6	18.33	18.35	-3	741	-0.40%
2019/12/06	0	0.00	6	18.42	18.30	-6	762	-0.79%
2019/12/05	3	18.20	13	18.32	18.35	-10	783	-1.28%
2019/12/04	0	0.00	5	18.41	18.30	-5	799	-0.63%
2019/12/03	0	0.00	10	18.36	18.40	-10	829	-1.21%
2019/12/02	0	0.00	5.9	18.24	18.25	-5.9	866	-0.68%
2019/11/25	3	18.05	3	18.10	18.10	0	1,107	0.00%
2019/11/20	7	18.28	2	18.28	18.30	5	1,146	0.44%
2019/11/15	5	18.40	5	18.40	18.45	0	1,259	0.00%
2019/11/14	3	18.52	3	18.47	18.45	0	1,381	0.00%
2019/11/12	4	18.73	4	18.75	18.75	0	1,529	0.00%
2019/11/08	0	0.00	10	19.00	18.95	-10	1,529	-0.65%
2019/11/06	15	19.19	15	19.26	19.10	0	1,533	0.00%
2019/11/05	2	19.30	22	19.36	19.40	-20	1,521	-1.31%
2019/11/04	0	0.00	30	19.20	19.30	-30	1,530	-1.96%
2019/10/31	4	19.08	1	19.00	19.00	3	1,559	0.19%
2019/10/30	0	0.00	3	19.05	19.10	-3	1,564	-0.19%
2019/10/29	0	0.00	10	19.00	19.05	-10	1,566	-0.64%
2019/10/28	0	0.00	62	19.00	19.10	-62	1,572	-3.94%
2019/10/22	0	0.00	100	19.12	19.15	-100	1,608	-6.22%
2019/10/15	16	19.39	25	19.70	19.40	-9	1,558	-0.58%
2019/10/08	2	19.95	0	0.00	19.95	2	1,514	0.13%
2019/10/07	15	20.02	0	0.00	19.95	15	1,515	0.99%
2019/10/04	1	20.15	0	0.00	20.15	1	1,502	0.07%
2019/10/03	6	20.16	2	20.33	20.20	4	1,505	0.27%
2019/10/02	0	0.00	5	20.36	20.35	-5	1,510	-0.33%
2019/10/01	40	20.28	0	0.00	20.25	40	1,512	2.65%
2019/09/26	22	20.27	2	20.05	20.00	20	1,528	1.31%
2019/09/25	2	20.15	0	0.00	20.15	2	1,535	0.13%
2019/09/24	23	20.25	0	0.00	20.25	23	1,532	1.50%
2019/09/23	1	20.20	0	0.00	20.15	1	1,534	0.07%
2019/09/20	10	20.25	4	20.35	20.20	6	1,525	0.39%
2019/09/19	22	20.34	1	20.35	20.35	21	1,522	1.38%
2019/09/18	20	20.50	0	0.00	20.30	20	1,534	1.30%
2019/09/17	20	20.55	0	0.00	20.55	20	1,545	1.29%
2019/09/16	66	20.54	0	0.00	20.35	66	1,548	4.26%
2019/09/12	3	20.62	10	20.65	20.60	-7	1,531	-0.46%
2019/09/10	0	0.00	10	20.75	20.85	-10	1,530	-0.65%
2019/09/06	5	20.80	0	0.00	20.85	5	1,506	0.33%
2019/09/05	20	20.83	0	0.00	20.70	20	1,492	1.34%
2019/09/02	1	20.90	0	0.00	21.15	1	1,435	0.07%
2019/08/21	0	0.00	3	20.42	20.55	-3	1,214	-0.25%
2019/08/20	3	20.17	0	0.00	20.15	3	1,160	0.26%
2019/08/19	1	20.90	1	20.75	20.60	0	1,109	0.00%
2019/08/16	7	20.37	0	0.00	20.50	7	981	0.71%
2019/07/30	0	0.00	3	19.35	19.25	-3	832	-0.36%
2019/07/29	0	0.00	1	19.45	19.40	-1	831	-0.12%
2019/07/24	3	19.60	0	0.00	19.70	3	816	0.37%
2019/07/22	1	19.30	0	0.00	19.30	1	855	0.12%
2019/07/10	0	0.00	10	19.30	19.30	-10	964	-1.04%
2019/06/05	25	20.00	0	0.00	20.05	25	2,389	1.05%
2019/05/07	0	0.00	5	19.60	19.65	-5	2,896	-0.17%
2019/04/29	0	0.00	2	19.80	19.50	-2	2,904	-0.07%
2019/04/24	1	20.50	0	0.00	20.40	1	2,830	0.04%
2019/04/22	4	20.65	2	20.65	20.75	2	2,818	0.07%
2019/04/15	0	0.00	10	21.20	21.25	-10	2,862	-0.35%
2019/04/09	0	0.00	20	20.83	20.85	-20	2,846	-0.70%
2019/04/08	20	20.60	10	20.45	20.45	10	2,812	0.36%
2019/04/03	10	20.62	0	0.00	20.60	10	2,791	0.36%
2019/04/02	5	20.65	0	0.00	20.50	5	2,759	0.18%
2019/04/01	5	20.85	0	0.00	20.75	5	2,712	0.18%
2019/03/28	2	20.70	4	20.10	20.10	-2	2,573	-0.08%
2019/03/26	4	23.05	0	0.00	22.50	4	2,317	0.17%
2019/03/22	2	22.83	0	0.00	22.80	2	2,255	0.09%
2019/03/21	6	23.50	0	0.00	23.40	6	2,207	0.27%
2019/03/19	11	23.74	20	23.69	23.45	-9	2,111	-0.43%
2019/03/18	10	22.74	0	0.00	22.70	10	1,795	0.56%
2019/03/15	0	0.00	1	22.15	22.15	-1	1,686	-0.06%
2019/03/13	2	22.00	0	0.00	21.95	2	1,587	0.13%
2019/03/12	0	0.00	25	22.24	21.90	-25	1,521	-1.64%
2019/03/11	20	21.18	0	0.00	21.30	20	1,334	1.50%
2019/03/07	9	21.19	6	21.62	20.80	3	1,461	0.21%
2019/03/06	7	21.14	25	20.36	21.20	-18	1,310	-1.37%
2019/02/14	0	0.00	20	18.90	18.85	-20	922	-2.17%
2019/01/23	0	0.00	1	17.95	17.90	-1	854	-0.12%
2019/01/17	1	19.00	0	0.00	18.90	1	827	0.12%
2019/01/14	1	19.30	0	0.00	18.95	1	802	0.12%
2019/01/09	10	19.20	0	0.00	19.15	10	774	1.29%
2019/01/08	10	19.13	0	0.00	19.20	10	753	1.33%
2018/11/21	2	16.43	0	0.00	16.45	2	310	0.64%
2018/11/12	0	0.00	3	16.75	16.80	-3	328	-0.91%
2018/10/16	0	0.00	5	17.05	17.15	-5	409	-1.22%
2018/10/02	3	17.60	0	0.00	17.60	3	375	0.80%
2018/09/28	0	0.00	10	17.48	17.40	-10	397	-2.52%
2018/09/05	1	18.25	0	0.00	18.20	1	560	0.18%
2018/08/28	1	18.25	0	0.00	18.15	1	649	0.15%
2018/08/22	3	17.45	0	0.00	18.15	3	716	0.42%
2018/08/21	2	17.45	0	0.00	17.45	2	706	0.28%
2018/08/20	2	17.40	0	0.00	17.30	2	722	0.28%
2018/08/16	2	17.20	0	0.00	17.30	2	725	0.28%
2018/08/15	3	17.35	0	0.00	17.35	3	727	0.41%
2018/08/10	3	17.60	0	0.00	17.60	3	730	0.41%
2018/07/13	2	17.70	0	0.00	17.90	2	762	0.26%
2018/06/13	3	19.00	0	0.00	19.15	3	799	0.38%
2018/06/07	7	19.05	0	0.00	19.10	7	756	0.93%
2018/05/08	3	19.30	0	0.00	19.40	3	694	0.43%
2018/05/04	3	19.10	0	0.00	19.10	3	708	0.42%
2018/05/03	2	19.05	0	0.00	19.10	2	724	0.28%
2018/04/30	4	19.10	0	0.00	19.20	4	745	0.54%
2018/04/27	6	19.08	0	0.00	19.20	6	755	0.79%
2018/04/25	3	19.13	0	0.00	19.15	3	758	0.40%
2018/04/24	1	19.50	0	0.00	19.25	1	761	0.13%
2018/04/23	1	19.55	0	0.00	19.55	1	774	0.13%
2018/04/19	20	19.75	10	19.75	19.70	10	780	1.28%
2018/04/18	10	19.65	0	0.00	19.65	10	796	1.26%
2018/04/17	20	19.77	0	0.00	19.65	20	804	2.49%
2018/04/16	5	19.90	0	0.00	19.80	5	812	0.62%
2018/04/11	5	20.15	0	0.00	20.10	5	833	0.60%
2018/04/10	15	20.25	0	0.00	20.05	15	845	1.77%
2018/04/03	5	20.30	0	0.00	20.50	5	871	0.57%
2018/04/02	10	20.50	0	0.00	20.45	10	873	1.14%
2018/03/31	4	20.55	0	0.00	20.75	4	876	0.46%
2018/03/30	1	19.95	14	20.73	20.80	-13	874	-1.49%
2018/03/26	4	19.80	0	0.00	19.75	4	893	0.45%
2018/03/23	2	19.85	0	0.00	19.85	2	941	0.21%
2018/03/20	0	0.00	7	20.36	20.15	-7	1,017	-0.69%
2018/03/15	4	19.90	0	0.00	19.95	4	1,123	0.36%
2018/03/14	1	19.90	0	0.00	20.00	1	1,137	0.09%
2018/03/06	2	19.85	0	0.00	19.75	2	1,164	0.17%
2018/03/05	5	19.92	0	0.00	19.80	5	1,164	0.43%
2018/02/27	2	20.25	0	0.00	20.20	2	1,174	0.17%
2018/02/26	2	20.15	0	0.00	20.15	2	1,169	0.17%
2018/02/23	0	0.00	5	20.10	20.10	-5	1,172	-0.43%
2018/02/12	2	19.85	0	0.00	19.80	2	1,173	0.17%
2018/01/31	1	20.30	0	0.00	20.25	1	1,159	0.09%
2018/01/24	3	20.30	0	0.00	20.35	3	1,185	0.25%
2018/01/19	0	0.00	8	20.45	20.45	-8	1,163	-0.69%
2018/01/12	0	0.00	5	20.69	20.70	-5	1,151	-0.43%
2018/01/11	5	20.35	0	0.00	20.45	5	1,140	0.44%
2018/01/08	2	20.35	10	20.28	20.20	-8	1,133	-0.71%
2018/01/04	4	20.20	1	20.25	20.10	3	1,116	0.27%
2018/01/03	8	20.25	0	0.00	20.25	8	1,119	0.71%
2018/01/02	0	0.00	0	19.90	19.95	0	1,101	0.00%