榮剛 (5009)-合庫-自強券商分點個股進出

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
57.0
漲跌
▼0.6
漲幅
-1.04%
成交量
21,903張
產業
上櫃鋼鐵類股
525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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/03	4.6	57.30	7.1	57.00	57.00	-2.5	9,729	-0.03%
2024/05/02	14.1	57.77	344.3	55.48	57.60	-330.2	9,394	-3.51%	大賣/鉅額交易
2024/04/30	54.6	54.28	4.3	55.08	54.20	50.4	8,518	0.59%
2024/04/29	5	54.36	33.3	54.11	54.80	-28.3	8,034	-0.35%
2024/04/26	4	52.50	1.3	53.50	52.80	2.7	7,806	0.03%
2024/04/25	0.4	52.33	2	52.60	52.60	-1.6	7,679	-0.02%
2024/04/24	4	52.73	3.3	52.89	53.00	0.7	7,613	0.01%
2024/04/23	2.3	52.98	6	52.98	52.80	-3.7	7,547	-0.05%
2024/04/22	17.6	53.75	1.3	53.93	54.20	16.3	7,350	0.22%
2024/04/19	32	53.84	33.5	54.54	54.90	-1.5	7,016	-0.02%
2024/04/18	13	54.64	30	54.34	54.70	-17	6,616	-0.26%
2024/04/17	29.2	53.40	28.3	54.01	53.50	0.9	6,379	0.01%
2024/04/16	8.2	52.55	28	52.53	51.90	-19.8	6,043	-0.33%
2024/04/15	16.4	54.01	65.3	54.39	53.30	-48.9	5,658	-0.86%
2024/04/12	5	52.70	66.2	52.81	52.50	-61.2	5,187	-1.18%
2024/04/11	24.1	52.63	12	52.37	52.60	12.1	5,092	0.24%
2024/04/10	1	51.30	104	52.35	52.50	-103	4,927	-2.09%	大賣/鉅額交易
2024/04/09	8.2	50.39	100.3	50.34	50.40	-92.1	4,584	-2.01%
2024/04/08	2.3	49.39	11	49.76	49.40	-8.7	4,469	-0.20%
2024/04/03	4	49.53	4	49.20	49.40	0	4,460	0.00%
2024/04/01	2.2	49.59	2	49.70	49.55	0.2	4,543	0.00%
2024/03/29	0.1	49.35	0	0.00	49.30	0.1	4,723	0.00%
2024/03/28	1.2	49.87	10	50.24	49.65	-8.8	4,887	-0.18%
2024/03/27	2	49.70	1	50.00	49.65	1	5,331	0.02%
2024/03/26	3	49.87	2	49.03	49.05	1	5,334	0.02%
2024/03/25	2	49.80	1.6	49.85	49.80	0.4	5,373	0.01%
2024/03/22	1.3	48.78	0	0.00	49.00	1.3	5,440	0.02%
2024/03/21	0.3	49.00	2	48.75	49.00	-1.7	5,739	-0.03%
2024/03/20	3	48.95	0	0.00	48.90	3	5,835	0.05%
2024/03/19	7.7	48.99	9.3	49.17	48.85	-1.6	5,894	-0.03%
2024/03/18	3	48.40	11	48.16	48.40	-8	5,952	-0.13%
2024/03/15	0.4	47.64	5	47.66	47.70	-4.6	5,980	-0.08%
2024/03/14	0.1	48.00	0	0.00	47.75	0.1	6,016	0.00%
2024/03/13	9	48.16	0	0.00	47.70	9	6,105	0.15%
2024/03/12	0	48.50	2.2	48.43	48.55	-2.2	6,164	-0.04%
2024/03/11	4	48.06	0	0.00	47.95	4	6,209	0.06%
2024/03/08	3.3	47.68	1	47.30	47.70	2.3	6,321	0.04%
2024/03/07	51.3	48.36	0	0.00	48.35	51.3	6,424	0.80%
2024/03/06	1	48.85	51.3	49.00	48.75	-50.3	6,482	-0.78%
2024/03/05	14.3	48.86	5	48.67	48.70	9.3	6,483	0.14%
2024/03/04	7.3	48.29	3	48.25	48.30	4.3	6,432	0.07%
2024/03/01	57.3	48.00	0	0.00	48.30	57.3	6,473	0.89%
2024/02/29	0.1	46.75	0	0.00	47.00	0.1	6,393	0.00%
2024/02/26	0.3	46.60	4	46.75	46.45	-3.7	6,762	-0.05%
2024/02/23	0	0.00	1	46.75	46.70	-1	6,819	-0.01%
2024/02/22	0	0.00	20	47.45	47.15	-20	6,850	-0.29%
2024/02/20	2.1	47.71	3	47.27	47.00	-0.9	7,005	-0.01%
2024/02/19	0.2	47.81	0	0.00	47.85	0.2	6,981	0.00%
2024/02/16	0	0.00	1	48.00	47.65	-1	7,059	-0.01%
2024/02/05	4.1	45.67	0	0.00	45.75	4.1	6,987	0.06%
2024/02/02	0	0.00	8	46.20	46.20	-8	6,915	-0.12%
2024/02/01	0	0.00	6	47.05	47.05	-6	6,860	-0.09%
2024/01/31	0	0.00	0.3	47.88	47.60	-0.3	6,832	0.00%
2024/01/30	4	48.50	105	48.26	47.80	-101	6,838	-1.48%	大賣/鉅額交易
2024/01/29	0	0.00	50	47.41	47.50	-50	6,806	-0.73%
2024/01/26	0.2	46.85	4	46.96	46.75	-3.8	6,805	-0.06%
2024/01/25	80.1	47.02	4	47.04	46.85	76.1	6,822	1.12%
2024/01/24	54	47.18	51	47.51	47.10	3	6,879	0.04%
2024/01/23	0.1	46.40	0	0.00	46.40	0.1	6,854	0.00%
2024/01/19	0	0.00	30	46.05	46.00	-30	6,994	-0.43%
2024/01/18	30	45.80	0	0.00	46.05	30	7,018	0.43%
2024/01/17	55.2	46.25	0	0.00	45.90	55.2	7,040	0.78%
2024/01/15	0	0.00	10	47.95	47.70	-10	7,182	-0.14%
2024/01/12	33.1	47.24	0	0.00	47.10	33.1	7,199	0.46%
2024/01/11	22.1	47.25	0	0.00	47.20	22.1	7,228	0.31%
2024/01/10	80	47.61	10	47.67	47.50	70	7,246	0.97%
2024/01/05	5	48.70	60	48.60	48.85	-55	7,444	-0.74%
2024/01/04	62.1	48.09	9	48.58	47.80	53.1	7,477	0.71%
2024/01/03	51	48.90	0	0.00	48.65	51	7,427	0.69%
2024/01/02	0	0.00	2	49.05	49.00	-2	7,402	-0.03%
2023/12/29	59.2	48.57	65	49.09	48.85	-5.9	7,502	-0.08%
2023/12/28	32.1	48.95	12	48.88	48.75	20.1	7,474	0.27%
2023/12/27	2	49.30	1	49.30	49.20	1	7,433	0.01%
2023/12/26	110.1	49.48	79	50.44	49.20	31.1	7,403	0.42%	大買/
2023/12/25	27	49.60	49	50.58	49.00	-22	7,233	-0.30%
2023/12/22	226.4	50.53	34	50.40	49.45	192.4	7,151	2.69%	大買/鉅額交易
2023/12/20	34	51.70	0.5	51.20	51.70	33.5	6,695	0.50%
2023/12/19	2	51.00	34.5	50.44	50.90	-32.5	6,648	-0.49%
2023/12/18	30.5	51.24	55	51.86	51.60	-24.5	6,687	-0.37%
2023/12/15	38.5	51.34	13	51.62	51.50	25.5	6,560	0.39%
2023/12/14	4	50.00	11	50.02	49.80	-7	6,292	-0.11%
2023/12/13	0	0.00	7	49.40	49.40	-7	6,241	-0.11%
2023/12/12	14	49.73	51	49.61	49.70	-37	6,243	-0.59%
2023/12/11	23	49.21	23	49.98	49.00	0	6,203	0.00%
2023/12/08	0	0.00	2.2	49.00	49.25	-2.2	6,294	-0.03%
2023/12/07	2.1	49.41	2.2	50.06	49.35	-0.1	6,330	0.00%
2023/12/06	0.3	50.00	4	48.96	50.10	-3.7	6,363	-0.06%
2023/12/05	62.2	49.10	3	48.75	48.70	59.2	6,362	0.93%
2023/12/04	62	49.52	3	49.70	49.45	59	6,360	0.93%
2023/12/01	11.1	49.27	16	49.26	49.35	-4.9	6,314	-0.08%
2023/11/30	6	47.96	45	48.01	48.70	-39	6,270	-0.62%
2023/11/29	14	47.81	5	47.76	47.75	9	6,552	0.14%
2023/11/28	100	47.13	2	47.13	47.50	98	6,644	1.47%
2023/11/27	72	47.12	0	0.00	46.90	72	6,811	1.06%
2023/11/24	12	48.20	21	48.42	47.85	-9	7,115	-0.13%
2023/11/22	16.1	47.56	50	47.25	47.75	-33.9	7,231	-0.47%
2023/11/21	8.1	46.49	9	46.56	46.75	-0.9	7,064	-0.01%
2023/11/20	4	46.09	0	0.00	46.25	4	7,149	0.06%
2023/11/17	71	46.46	2	46.60	46.40	69	7,247	0.95%
2023/11/16	4	46.26	10	46.25	46.50	-6	7,257	-0.08%
2023/11/15	0.1	45.65	0	0.00	45.65	0.1	7,212	0.00%
2023/11/14	1.5	46.06	0	0.00	45.30	1.5	7,278	0.02%
2023/11/13	2	45.78	1	45.60	45.25	1	7,305	0.01%
2023/11/10	1	45.20	0	0.00	45.00	1	7,352	0.01%
2023/11/08	50.2	45.65	0	0.00	45.65	50.2	7,656	0.66%
2023/11/07	51	45.70	0	0.00	45.70	51	7,795	0.65%
2023/11/06	100	45.73	0	0.00	45.90	100	7,925	1.26%
2023/11/03	0.2	45.50	0	0.00	45.55	0.2	8,105	0.00%
2023/10/31	3	44.97	2	45.35	44.60	1	8,873	0.01%
2023/10/27	15	45.82	10	45.20	44.90	5	9,032	0.06%
2023/10/26	100	45.48	0	0.00	45.25	100	9,034	1.11%
2023/10/25	0	0.00	1	45.35	45.20	-1	9,160	-0.01%
2023/10/24	3	44.23	0	0.00	44.65	3	9,235	0.03%
2023/10/23	1	44.95	0	0.00	44.50	1	9,284	0.01%
2023/10/20	2	43.10	0	0.00	44.00	2	9,375	0.02%
2023/10/19	1	43.95	0	0.00	43.90	1	9,503	0.01%
2023/10/17	1	45.30	0	0.00	45.00	1	9,796	0.01%
2023/10/16	10.1	45.90	2	46.30	45.60	8.1	9,989	0.08%
2023/10/13	4	45.49	0	0.00	45.30	4	10,021	0.04%
2023/10/12	8.2	45.29	0	0.00	45.75	8.2	10,295	0.08%
2023/10/11	0.3	45.39	0	0.00	45.05	0.3	10,432	0.00%
2023/10/06	5	44.45	0	0.00	44.45	5	10,534	0.05%
2023/10/05	0.1	44.30	0	0.00	44.00	0.1	10,699	0.00%
2023/10/04	2	44.75	2	44.65	43.90	0	10,774	0.00%
2023/10/03	0.2	45.32	0	0.00	45.15	0.2	10,741	0.00%
2023/10/02	0	0.00	1	45.60	45.60	-1	10,889	-0.01%
2023/09/27	1	45.15	0	0.00	45.20	1	11,545	0.01%
2023/09/26	1	45.15	0	0.00	45.10	1	11,886	0.01%
2023/09/25	2	46.20	1	46.60	46.50	1	12,041	0.01%
2023/09/22	3	45.13	0	0.00	45.40	3	12,061	0.02%
2023/09/21	3.1	45.24	2	45.70	45.25	1.1	12,203	0.01%
2023/09/20	2	46.45	0	0.00	46.20	2	12,217	0.02%
2023/09/18	0.1	46.50	1	46.60	46.30	-0.9	12,443	-0.01%
2023/09/15	1	46.25	0	0.00	46.40	1	12,511	0.01%
2023/09/14	1.1	46.04	1	45.50	45.50	0.1	12,729	0.00%
2023/09/13	1	45.40	0	0.00	45.15	1	13,041	0.01%
2023/09/12	1.1	46.56	0	0.00	46.30	1.1	13,042	0.01%
2023/09/11	3	47.12	1	46.75	46.65	2	13,107	0.02%
2023/09/08	3	46.93	2	46.98	46.65	1	13,065	0.01%
2023/09/07	1	47.15	0	0.00	47.25	1	13,134	0.01%
2023/09/06	1.1	46.72	1	47.05	47.05	0.1	13,348	0.00%
2023/09/05	1	47.10	0	0.00	46.85	1	13,387	0.01%
2023/09/04	4	47.46	6	47.19	47.20	-2	13,466	-0.01%
2023/09/01	7	45.51	7	45.74	45.75	0	13,262	0.00%
2023/08/31	1	45.35	1	45.15	45.15	0	13,483	0.00%
2023/08/30	3	45.50	1	45.00	44.85	2	13,993	0.01%
2023/08/29	4	45.79	1	46.45	46.70	3	13,793	0.02%
2023/08/28	1	45.35	7.8	46.13	45.85	-6.8	13,839	-0.05%
2023/08/25	1	45.30	1	45.55	45.20	0	13,768	0.00%
2023/08/24	4	45.48	4	45.75	45.70	0	13,789	0.00%
2023/08/23	1.8	45.71	1	45.40	45.55	0.8	13,730	0.01%
2023/08/22	6	45.13	0	0.00	44.95	6	13,665	0.04%
2023/08/21	2	45.80	1	46.05	45.90	1	13,791	0.01%
2023/08/18	3	45.72	1	46.20	45.40	2	14,167	0.01%
2023/08/17	6	45.73	6	46.08	46.10	0	14,655	0.00%
2023/08/16	2	45.13	4	45.38	45.30	-2	14,857	-0.01%
2023/08/15	0	0.00	1	45.95	45.55	-1	15,681	-0.01%
2023/08/14	7	45.96	34	45.82	45.10	-27	15,771	-0.17%
2023/08/11	6	46.76	7	47.25	46.55	-1	15,792	-0.01%
2023/08/10	7	47.95	2	47.45	47.45	5	15,783	0.03%
2023/08/09	7	48.61	0	0.00	48.25	7	15,800	0.04%
2023/08/08	4	48.94	1	49.25	48.90	3	15,765	0.02%
2023/08/07	67	49.64	4	48.85	49.30	63	15,810	0.40%
2023/08/04	1	53.10	3	52.87	52.90	-2	15,535	-0.01%
2023/08/02	5	53.26	2	54.20	52.60	3	15,832	0.02%
2023/08/01	2	53.50	1	53.90	53.10	1	15,856	0.01%
2023/07/31	5.1	54.17	8	54.16	53.40	-2.9	16,153	-0.02%
2023/07/28	8	54.65	0	0.00	54.00	8	16,431	0.05%
2023/07/26	35	55.23	1	54.10	54.10	34	16,988	0.20%
2023/07/25	8.1	55.87	7	55.53	55.70	1.1	17,576	0.01%
2023/07/24	2	54.50	4	54.10	54.50	-2	17,776	-0.01%
2023/07/21	33.2	52.49	2	52.80	52.50	31.2	17,815	0.17%
2023/07/20	4	53.53	9	53.11	53.80	-5	18,031	-0.03%
2023/07/19	10	53.17	5	52.36	51.70	5	18,061	0.03%
2023/07/18	13	53.50	9	53.30	53.70	4	18,306	0.02%
2023/07/17	4.1	53.10	1	53.70	53.50	3.1	18,480	0.02%
2023/07/14	3.1	54.19	1	55.00	53.60	2.1	18,427	0.01%
2023/07/13	11	55.07	7	55.57	54.60	4	18,860	0.02%
2023/07/12	8.1	56.44	10	55.80	55.60	-1.9	19,325	-0.01%
2023/07/11	0	0.00	21	56.90	56.60	-21	19,621	-0.11%
2023/07/10	4.1	57.23	2	57.55	56.90	2.1	20,468	0.01%
2023/07/07	5.1	56.32	7	56.51	56.10	-1.9	21,173	-0.01%
2023/07/06	19	58.21	126	58.40	57.30	-107	21,351	-0.50%	大賣/鉅額交易
2023/07/05	155	60.65	4	60.10	60.50	151	21,242	0.71%	大買/鉅額交易
2023/07/04	26	58.83	17.1	59.27	60.00	8.9	21,045	0.04%
2023/07/03	2.1	57.89	6	59.00	59.40	-3.9	20,793	-0.02%
2023/06/30	4.1	57.53	1	58.00	57.60	3.1	20,591	0.02%
2023/06/29	1.2	57.67	13	57.58	57.10	-11.8	20,543	-0.06%
2023/06/28	5.1	56.98	6	57.40	56.60	-1	20,443	0.00%
2023/06/27	11	56.04	2	57.00	56.20	9	20,598	0.04%
2023/06/26	2	58.10	9.1	58.24	58.10	-7.1	20,646	-0.03%
2023/06/21	3	58.63	0	0.00	58.40	3	20,678	0.01%
2023/06/20	9	59.84	0	0.00	58.20	9	20,649	0.04%
2023/06/19	5	60.18	7	60.19	60.60	-2	20,563	-0.01%
2023/06/16	4.2	58.66	2	58.85	58.00	2.2	20,613	0.01%
2023/06/15	12.3	58.53	30.2	57.64	58.60	-17.9	20,585	-0.09%
2023/06/14	2.1	57.06	32	57.09	56.60	-29.9	20,658	-0.14%
2023/06/13	9.1	57.07	53	57.52	57.30	-44	20,952	-0.21%
2023/06/12	13.6	57.66	6	56.85	56.60	7.6	21,046	0.04%
2023/06/09	3	58.80	15	59.03	58.70	-12	20,987	-0.06%
2023/06/08	30	59.45	20	59.84	59.20	10	21,301	0.05%
2023/06/07	15	59.05	5	59.26	59.30	10	21,446	0.05%
2023/06/06	21.1	59.38	13	59.35	59.30	8.1	21,829	0.04%
2023/06/05	25	59.58	38	59.22	58.90	-13	22,475	-0.06%
2023/06/02	16.1	57.26	7	57.74	56.60	9.1	22,505	0.04%
2023/06/01	3.3	57.22	17	56.21	57.20	-13.7	22,401	-0.06%
2023/05/31	14	54.43	4	54.88	55.70	10	22,283	0.04%
2023/05/30	12	54.55	5	54.40	54.10	7	22,289	0.03%
2023/05/29	4	54.80	6	55.10	54.90	-2	22,522	-0.01%
2023/05/26	5	54.30	7	54.27	54.10	-2	22,987	-0.01%
2023/05/25	5.1	54.34	3.4	54.60	54.20	1.7	23,153	0.01%
2023/05/24	35.2	55.24	1	55.20	55.00	34.2	23,148	0.15%
2023/05/23	19.2	55.43	46.2	55.04	55.70	-27	22,937	-0.12%
2023/05/22	14	52.31	4	52.63	52.60	10	22,589	0.04%
2023/05/19	44.3	53.32	88	53.33	51.70	-43.7	22,525	-0.19%
2023/05/18	68	57.08	4.1	57.30	56.90	63.9	21,742	0.29%
2023/05/17	15.1	56.29	1.3	55.26	56.10	13.8	21,600	0.06%
2023/05/16	8	54.61	6	54.45	55.20	2	21,489	0.01%
2023/05/15	10	54.67	8	54.24	54.20	2	21,524	0.01%
2023/05/12	0	0.00	2	55.10	55.50	-2	21,639	-0.01%
2023/05/11	5	55.78	3	55.23	54.90	2	21,505	0.01%
2023/05/10	17.1	57.27	0.3	57.57	57.10	16.8	21,283	0.08%
2023/05/09	13.1	57.43	11	55.97	56.40	2.1	21,155	0.01%
2023/05/08	6.1	58.55	15.6	58.66	58.10	-9.5	20,936	-0.05%
2023/05/05	20.1	58.28	11.1	58.11	58.00	9	21,002	0.04%
2023/05/04	7	59.06	7	59.56	60.10	0	20,885	0.00%
2023/05/03	13.3	58.63	32.2	58.28	58.50	-18.9	20,956	-0.09%
2023/05/02	23.1	58.28	3	58.53	57.70	20.1	20,644	0.10%
2023/04/28	19.1	58.15	5.2	58.64	58.80	13.9	20,417	0.07%
2023/04/27	21.2	56.21	10.2	55.91	56.80	11	19,842	0.06%
2023/04/26	3	53.37	2.2	53.90	54.50	0.8	19,490	0.00%
2023/04/25	19	55.21	22	55.51	54.30	-3	19,361	-0.02%
2023/04/24	9	55.43	8	55.63	56.00	1	19,146	0.01%
2023/04/21	22	55.88	4	56.68	54.30	18	19,157	0.09%
2023/04/20	6	57.85	5	58.02	57.60	1	18,682	0.01%
2023/04/19	1.2	59.63	4.5	59.89	59.60	-3.3	18,409	-0.02%
2023/04/18	22.3	61.03	43	59.94	60.00	-20.7	18,251	-0.11%
2023/04/17	21.1	62.60	19.6	61.12	62.80	1.4	17,846	0.01%
2023/04/14	13.4	58.57	4	58.95	58.80	9.4	17,383	0.05%
2023/04/13	38.8	60.84	32	60.91	60.20	6.8	17,106	0.04%
2023/04/12	24.1	59.55	22.1	58.11	60.10	2	16,326	0.01%
2023/04/11	16.1	54.25	25	54.92	55.00	-8.9	15,667	-0.06%
2023/04/10	11	52.92	27.1	53.38	53.90	-16.1	15,476	-0.10%
2023/04/07	2	52.00	2	52.50	52.00	0	15,270	0.00%
2023/04/06	7	52.51	6	52.48	52.40	1	15,299	0.01%
2023/03/31	0	0.00	2	51.85	51.40	-2	15,361	-0.01%
2023/03/29	16	51.60	15	51.63	51.80	1	16,086	0.01%
2023/03/28	2	51.25	421	50.60	51.50	-419	16,247	-2.58%	大賣/鉅額交易
2023/03/27	17	52.43	1	52.10	52.10	16	16,054	0.10%
2023/03/24	3	50.60	6	50.70	50.60	-3	15,998	-0.02%
2023/03/22	1	52.00	0.1	51.70	51.80	0.9	16,609	0.01%
2023/03/21	17.2	52.74	59.2	53.40	52.60	-42	17,190	-0.24%
2023/03/20	1	50.60	1	50.00	50.00	0	17,266	0.00%
2023/03/17	2	49.95	2	50.10	50.30	0	17,307	0.00%
2023/03/16	41.2	49.55	4	49.11	48.65	37.2	17,127	0.22%
2023/03/15	4	50.21	19	50.09	50.90	-15	16,866	-0.09%
2023/03/14	5	49.63	2.2	49.65	49.55	2.8	16,699	0.02%
2023/03/13	41	49.36	24	50.34	50.00	17	16,595	0.10%
2023/03/10	3	48.23	9	49.13	50.00	-6	16,262	-0.04%
2023/03/09	33.5	49.32	16	48.82	49.20	17.5	16,160	0.11%
2023/03/08	20.3	49.06	22	49.18	49.00	-1.7	15,791	-0.01%
2023/03/07	19.5	46.59	51	46.13	48.10	-31.5	15,134	-0.21%
2023/03/06	3	43.47	2	43.80	43.75	1	14,515	0.01%
2023/03/03	6	43.33	0	0.00	43.25	6	14,651	0.04%
2023/03/02	3	43.18	1	43.65	43.70	2	14,911	0.01%
2023/03/01	36	43.74	0	0.00	43.55	36	15,377	0.23%
2023/02/24	3	44.67	33.3	44.56	45.05	-30.3	15,369	-0.20%
2023/02/23	5	43.45	12	43.54	44.20	-7	14,942	-0.05%
2023/02/22	11.3	42.27	0	0.00	42.50	11.3	14,839	0.08%
2023/02/21	12	41.79	9	41.64	41.90	3	15,002	0.02%
2023/02/20	0	0.00	1	42.00	42.00	-1	15,126	-0.01%
2023/02/17	5	41.20	35	41.13	41.25	-30	15,085	-0.20%
2023/02/16	4	40.51	5	40.35	40.40	-1	14,928	-0.01%
2023/02/15	5	39.68	13	39.58	39.90	-8	15,145	-0.05%
2023/02/14	1	39.45	13	39.43	39.55	-12	15,145	-0.08%
2023/02/13	8	39.09	7	38.86	39.00	1	15,203	0.01%
2023/02/10	30	39.95	16	40.34	39.70	14	15,261	0.09%
2023/02/09	7	39.72	0	0.00	39.75	7	15,195	0.05%
2023/02/08	55	39.52	0	0.00	39.40	55	15,238	0.36%
2023/02/07	414	39.46	10	39.27	39.80	404	15,196	2.66%	大買/鉅額交易
2023/02/03	15	39.92	1.1	39.45	39.45	14	15,146	0.09%
2023/02/02	31	40.33	22	40.33	40.30	9	14,990	0.06%
2023/02/01	12	40.29	10.7	39.09	40.00	1.3	15,057	0.01%
2023/01/31	5	37.96	4	37.95	37.85	1	14,970	0.01%
2023/01/30	4	37.65	14	37.20	37.65	-10	15,052	-0.07%
2023/01/17	2	36.73	5	36.65	36.65	-3	15,072	-0.02%
2023/01/16	6	36.52	8	36.70	36.35	-2	15,055	-0.01%
2023/01/13	9	36.89	18	36.97	36.80	-9	15,021	-0.06%
2023/01/12	0	0.00	4	36.90	36.70	-4	15,112	-0.03%
2023/01/11	9	36.67	14	36.39	36.85	-5	15,160	-0.03%
2023/01/10	5	35.37	3	35.50	35.45	2	14,994	0.01%
2023/01/09	2	35.08	4	34.95	35.10	-2	15,067	-0.01%
2023/01/06	0	0.00	3	35.30	35.20	-3	15,182	-0.02%
2023/01/05	2	35.40	5	35.95	35.05	-3	15,367	-0.02%
2023/01/04	1	36.10	2	36.15	36.40	-1	15,563	-0.01%
2023/01/03	16	36.31	0	0.00	36.40	16	15,843	0.10%
2022/12/30	11	36.99	6	37.19	37.15	5	16,066	0.03%
2022/12/29	25	35.98	6	36.20	36.25	19	16,319	0.12%
2022/12/28	11	36.75	8	36.96	36.45	3	16,375	0.02%
2022/12/27	0	0.00	1	37.00	36.75	-1	16,472	-0.01%
2022/12/26	5	37.10	5	37.36	37.00	0	16,532	0.00%
2022/12/23	7	37.81	8	37.46	37.50	-1	16,641	-0.01%
2022/12/22	16.1	37.58	21	37.31	37.75	-4.9	16,716	-0.03%
2022/12/21	7	36.87	16	36.63	37.00	-9	16,567	-0.05%
2022/12/20	22	35.21	13	35.55	34.85	9	16,376	0.05%
2022/12/19	11	35.49	0	0.00	35.35	11	16,566	0.07%
2022/12/15	10	37.16	3	37.43	36.60	7	16,699	0.04%
2022/12/14	5	36.79	5	36.47	37.00	0	16,358	0.00%
2022/12/13	37	35.92	41	35.41	36.75	-4	15,840	-0.03%
2022/12/12	9	34.63	9	35.06	35.05	0	15,076	0.00%
2022/12/09	0	0.00	2	33.65	33.70	-2	14,541	-0.01%
2022/12/07	0	0.00	1	33.00	32.25	-1	14,417	-0.01%
2022/12/06	1	33.20	0	0.00	32.55	1	14,313	0.01%
2022/12/02	1	33.30	0	0.00	33.40	1	14,205	0.01%
2022/12/01	0	0.00	1	33.50	33.65	-1	14,143	-0.01%
2022/11/30	2	33.53	4	33.01	33.00	-2	13,923	-0.01%
2022/11/29	4	34.03	11	33.54	33.50	-7	13,734	-0.05%
2022/11/28	2	33.00	3	32.50	32.95	-1	13,468	-0.01%
2022/11/25	11	32.83	10	32.70	32.60	1	13,400	0.01%
2022/11/24	9	32.94	1	33.20	32.80	8	13,297	0.06%
2022/11/23	7	33.71	9.6	33.76	33.95	-2.6	12,927	-0.02%
2022/11/22	45	32.78	43	33.14	33.20	2	12,413	0.02%
2022/11/18	2	32.20	2	31.70	31.65	0	12,001	0.00%
2022/11/17	4	32.60	6	32.67	32.40	-2	11,939	-0.02%
2022/11/16	0	0.00	12.1	31.87	32.15	-12.1	11,602	-0.10%
2022/11/15	0	0.00	12	31.11	31.45	-12	11,366	-0.11%
2022/11/14	23	30.64	4	30.60	30.70	19	11,283	0.17%
2022/11/11	14	30.58	2	31.18	30.10	12	11,223	0.11%
2022/11/10	1	31.05	10	31.16	31.20	-9	11,019	-0.08%
2022/11/09	6	30.91	0	0.00	30.85	6	11,063	0.05%
2022/11/08	0	0.00	7	31.04	30.80	-7	10,999	-0.06%
2022/11/07	5	30.45	3	30.42	30.25	2	10,930	0.02%
2022/11/04	0	0.00	3.3	28.87	29.40	-3.3	10,871	-0.03%
2022/11/03	0	0.00	1	28.70	28.65	-1	10,994	-0.01%
2022/11/02	0	0.00	1	28.75	28.75	-1	11,019	-0.01%
2022/11/01	0	0.00	1	28.55	28.50	-1	11,004	-0.01%
2022/10/31	4	28.28	2	28.50	28.40	2	11,002	0.02%
2022/10/28	44	29.06	41	28.28	28.25	3	11,002	0.03%
2022/10/27	4.1	28.36	0	0.00	28.50	4.1	10,770	0.04%
2022/10/26	6.6	29.63	0.1	29.80	29.40	6.5	10,592	0.06%
2022/10/25	2	30.45	0	0.00	30.35	2	10,651	0.02%
2022/10/24	0	0.00	6	30.67	30.70	-6	10,724	-0.06%
2022/10/21	4	30.50	1	30.50	30.10	3	10,796	0.03%
2022/10/20	2	30.00	4	30.35	30.45	-2	10,897	-0.02%
2022/10/19	0	0.00	4	30.78	30.55	-4	10,811	-0.04%
2022/10/18	2	29.85	2	30.30	30.00	0	10,940	0.00%
2022/10/17	5	29.92	4	30.10	30.05	1	10,946	0.01%
2022/10/14	5	30.48	7	30.68	30.65	-2	11,000	-0.02%
2022/10/13	14	30.01	0	0.00	29.35	14	11,075	0.13%
2022/10/12	5	30.39	5	30.82	30.85	0	11,317	0.00%
2022/10/11	3	31.37	7	31.55	31.75	-4	11,401	-0.04%
2022/10/07	1	30.85	5	31.78	31.75	-4	11,477	-0.03%
2022/10/06	1	30.60	297	29.99	31.10	-296	11,338	-2.61%	大賣/鉅額交易
2022/10/05	4	29.93	106	30.53	29.90	-102	11,190	-0.91%	大賣/鉅額交易
2022/10/04	8	29.75	120	29.72	29.85	-112	11,237	-1.00%	大賣/鉅額交易
2022/10/03	12	29.05	116	29.22	29.20	-104	11,103	-0.94%	大賣/鉅額交易
2022/09/30	4	28.56	8	29.19	29.55	-4	11,018	-0.04%
2022/09/29	7	28.09	318	28.70	28.90	-311	10,825	-2.87%	大賣/鉅額交易
2022/09/28	205	27.97	127	29.16	27.40	78	10,628	0.73%	大買/大賣/
2022/09/27	222	28.65	7	28.87	29.00	215	10,423	2.06%	大買/鉅額交易
2022/09/26	36	29.83	118	29.92	29.25	-82	10,195	-0.80%	大賣/
2022/09/23	6	30.23	7	30.19	30.10	-1	9,844	-0.01%
2022/09/22	6	28.53	6	28.59	29.00	0	9,506	0.00%
2022/09/21	1	28.25	0	0.00	27.95	1	9,413	0.01%
2022/09/19	80	28.01	0	0.00	27.90	80	9,455	0.85%
2022/09/16	202	28.30	0	0.00	28.20	202	9,460	2.14%	大買/鉅額交易
2022/09/14	0	0.00	340	28.42	28.80	-340	9,583	-3.55%	大賣/鉅額交易
2022/09/13	0	0.00	1	28.85	28.90	-1	9,675	-0.01%
2022/09/12	50	28.90	5	28.75	28.70	45	9,858	0.46%
2022/09/08	5.2	27.55	5	27.70	27.90	0.2	9,920	0.00%
2022/09/07	5	27.40	6	27.53	27.35	-1	10,004	-0.01%
2022/09/06	30	27.30	1	27.30	27.20	29	10,074	0.29%
2022/09/02	61	27.70	0	0.00	27.65	61	10,261	0.59%
2022/09/01	0	0.00	32	28.27	28.10	-32	10,247	-0.31%
2022/08/31	73	28.61	41	29.29	28.45	32	10,267	0.31%
2022/08/30	1	29.00	60	29.08	28.80	-59	10,187	-0.58%
2022/08/29	30	28.50	0	0.00	28.40	30	10,214	0.29%
2022/08/26	0	0.00	8	29.15	29.05	-8	10,215	-0.08%
2022/08/25	0	0.00	21	29.14	29.00	-21	10,350	-0.20%
2022/08/24	30.4	29.25	0	0.00	28.90	30.4	10,473	0.29%
2022/08/22	121	28.60	0	0.00	28.75	121	10,736	1.13%	大買/鉅額交易
2022/08/19	201	29.08	1	29.00	29.00	200	10,746	1.86%	大買/鉅額交易
2022/08/18	0	0.00	1	29.45	29.45	-1	10,875	-0.01%
2022/08/17	4	29.58	121	30.19	29.25	-117	11,148	-1.05%	大賣/鉅額交易
2022/08/16	1	30.15	0	0.00	29.50	1	11,265	0.01%
2022/08/15	1	30.25	0	0.00	30.30	1	11,496	0.01%
2022/08/12	135	30.21	2	30.00	30.00	133	11,879	1.12%	大買/鉅額交易
2022/08/11	110	30.48	5	30.45	30.45	105	11,930	0.88%	大買/鉅額交易
2022/08/10	59	30.97	0	0.00	30.70	59	12,004	0.49%
2022/08/09	30	30.40	9	30.37	31.20	21	12,123	0.17%
2022/08/08	127	30.09	2	30.75	30.60	125	12,304	1.02%	大買/鉅額交易
2022/08/05	3	30.27	1	30.35	30.40	2	12,413	0.02%
2022/08/04	4	30.10	3	30.42	30.35	1	12,725	0.01%
2022/08/02	2	30.55	2	31.55	30.90	0	14,494	0.00%
2022/08/01	1	31.50	5	32.00	31.40	-4	14,677	-0.03%
2022/07/29	2	31.10	10	31.10	31.20	-8	14,887	-0.05%
2022/07/28	1	30.45	12	30.83	30.75	-11	14,936	-0.07%
2022/07/27	2	30.00	3	30.43	30.45	-1	15,013	-0.01%
2022/07/26	7	30.29	4	30.28	30.45	3	15,266	0.02%
2022/07/25	9	29.68	13	30.10	30.35	-4	15,401	-0.03%
2022/07/21	0	0.00	1	29.35	29.00	-1	16,482	-0.01%
2022/07/20	8	29.26	3	29.18	29.05	5	18,316	0.03%
2022/07/19	5	29.32	41	29.54	29.70	-36	19,359	-0.19%
2022/07/18	0	0.00	71	28.37	29.00	-71	19,944	-0.36%
2022/07/15	0	0.00	91	26.71	27.35	-91	19,673	-0.46%
2022/07/14	1	23.40	5	24.79	25.10	-4	19,617	-0.02%
2022/07/13	5	23.85	2	24.00	23.65	3	19,695	0.02%
2022/07/12	116	24.27	7	25.18	23.65	109	19,744	0.55%	大買/鉅額交易
2022/07/11	15	25.95	10	26.05	26.25	5	20,168	0.02%
2022/07/08	1	25.70	1	25.70	25.70	0	21,286	0.00%
2022/07/06	1	25.10	2	24.48	24.40	-1	22,120	0.00%
2022/07/05	0	0.00	3	25.45	25.50	-3	22,443	-0.01%
2022/07/04	0	0.00	91	24.42	24.40	-91	22,581	-0.40%
2022/07/01	32	24.30	0	0.00	24.25	32	22,661	0.14%
2022/06/30	20	25.20	20	25.33	25.10	0	22,627	0.00%
2022/06/29	77	25.69	2	25.85	25.65	75	22,613	0.33%
2022/06/28	24	25.41	2	25.30	25.80	22	22,620	0.10%
2022/06/27	0	0.00	22	26.18	26.30	-22	22,612	-0.10%
2022/06/24	2	25.45	23	25.87	25.50	-21	22,616	-0.09%
2022/06/23	25	25.12	12	25.17	25.40	13	22,605	0.06%
2022/06/22	20	26.16	0	0.00	25.95	20	22,519	0.09%
2022/06/21	0	0.00	6	26.77	27.05	-6	22,495	-0.03%
2022/06/20	2	26.40	0	0.00	25.95	2	22,427	0.01%
2022/06/17	51	28.01	3	28.60	27.90	48	22,282	0.22%
2022/06/16	22	29.27	172	29.28	29.00	-150	22,194	-0.68%	大賣/鉅額交易
2022/06/15	2	28.75	52	29.01	28.65	-50	22,114	-0.23%
2022/06/14	2	28.13	63	28.19	28.45	-61	22,067	-0.28%
2022/06/13	62	29.18	6	29.73	29.10	56	22,170	0.25%
2022/06/10	2	30.05	3	30.08	30.20	-1	22,205	0.00%
2022/06/09	1	29.95	202	30.05	29.95	-201	22,247	-0.90%	大賣/鉅額交易
2022/06/08	0	0.00	51	29.65	30.05	-51	22,261	-0.23%
2022/06/07	7	29.65	175	29.60	29.80	-168	22,362	-0.75%	大賣/鉅額交易
2022/06/06	0	0.00	60	29.26	29.25	-60	22,414	-0.27%
2022/06/02	54	28.90	0	0.00	28.80	54	22,769	0.24%
2022/06/01	53	29.38	7	29.62	29.55	46	22,924	0.20%
2022/05/31	120	30.20	6	29.95	29.40	114	22,897	0.50%	大買/鉅額交易
2022/05/30	212	30.72	11	30.76	30.70	201	22,869	0.88%	大買/鉅額交易
2022/05/27	105	31.10	24	30.90	30.90	81	23,008	0.35%	大買/
2022/05/26	8	31.73	41	31.09	31.00	-33	23,087	-0.14%
2022/05/25	73	30.83	55	31.48	31.60	18	22,981	0.08%
2022/05/24	24	30.85	2	30.85	30.70	22	22,716	0.10%
2022/05/23	30	30.64	16.2	31.08	30.90	13.8	22,524	0.06%
2022/05/20	162	30.40	7	30.63	30.25	155	22,346	0.69%	大買/鉅額交易
2022/05/19	3	30.57	4	29.96	30.60	-1	22,169	0.00%
2022/05/18	2	30.70	101	30.34	30.20	-99	21,994	-0.45%	大賣/
2022/05/17	59	29.54	55	30.52	29.80	4	21,825	0.02%
2022/05/16	3	30.05	59	29.30	30.05	-56	21,497	-0.26%
2022/05/13	1	28.75	0	0.00	29.00	1	21,295	0.00%
2022/05/12	163	29.96	20	29.44	28.55	143	21,107	0.68%	大買/鉅額交易
2022/05/11	35.7	31.16	14	30.70	30.60	21.7	20,729	0.10%
2022/05/10	11.3	30.85	16.1	30.57	31.10	-4.8	19,544	-0.02%
2022/05/09	9	29.93	15	29.77	29.00	-6	18,800	-0.03%
2022/05/06	7.2	29.71	6	29.38	29.70	1.2	18,430	0.01%
2022/05/05	20	29.17	1	29.05	29.00	19	17,966	0.11%
2022/05/04	4	27.70	48	28.48	28.70	-44	17,641	-0.25%
2022/05/03	2	27.55	5	27.31	28.00	-3	17,390	-0.02%
2022/04/29	4	29.04	5	29.10	28.90	-1	16,966	-0.01%
2022/04/28	4	29.11	6	29.33	28.50	-2	16,719	-0.01%
2022/04/27	25	30.00	52	30.34	28.80	-27	16,354	-0.17%
2022/04/26	58	33.16	61	32.49	31.55	-3	15,213	-0.02%
2022/04/25	16	31.37	31	31.78	33.35	-15	13,191	-0.11%
2022/04/22	21	31.02	27.1	31.81	32.35	-6.1	11,844	-0.05%
2022/04/21	0	0.00	5	29.50	29.45	-5	10,750	-0.05%
2022/04/20	25	29.80	10	29.90	29.80	15	10,526	0.14%
2022/04/19	1	29.40	28	30.00	30.10	-27	10,074	-0.27%
2022/04/18	3	28.53	7	28.74	29.00	-4	9,706	-0.04%
2022/04/15	21	30.12	16.5	30.10	29.95	4.5	9,386	0.05%
2022/04/14	47	30.18	18	29.99	29.85	29	8,735	0.33%
2022/04/13	9	29.31	111	27.70	29.25	-102	7,484	-1.36%	大賣/鉅額交易
2022/04/12	26	26.99	21	27.14	27.55	5	6,739	0.07%
2022/04/11	10	27.52	200	27.60	27.55	-190	6,542	-2.90%	大賣/鉅額交易
2022/04/08	2	26.68	6	26.53	26.85	-4	6,172	-0.06%
2022/04/07	2	25.80	2	26.30	25.70	0	5,975	0.00%
2022/04/06	300	25.97	0	0.00	26.15	300	5,855	5.12%	大買/鉅額交易
2022/04/01	0	0.00	2	25.75	25.85	-2	5,801	-0.03%
2022/03/25	2	25.65	7	25.99	25.75	-5	5,846	-0.09%
2022/03/24	0	0.00	5	26.00	25.90	-5	5,884	-0.08%
2022/03/23	5	25.85	5	25.65	25.65	0	5,862	0.00%
2022/03/22	0	0.00	1	25.45	25.50	-1	5,819	-0.02%
2022/03/21	6	25.18	0	0.00	24.90	6	5,765	0.10%
2022/03/17	1	24.85	12	24.85	25.00	-11	5,814	-0.19%
2022/03/16	4	24.28	2	24.20	23.90	2	5,747	0.03%
2022/03/14	0	0.00	36	26.34	26.35	-36	5,389	-0.67%
2022/03/11	1	26.00	0	0.00	25.65	1	5,295	0.02%
2022/03/10	0	0.00	8	25.75	25.90	-8	5,206	-0.15%
2022/03/09	4	24.69	0	0.00	25.20	4	5,049	0.08%
2022/03/08	27	24.93	2	26.80	24.65	25	4,932	0.51%
2022/03/07	14	26.43	21	26.21	26.15	-7	4,513	-0.16%
2022/03/04	0	0.00	3	26.03	25.90	-3	4,187	-0.07%
2022/03/03	3	26.27	7	26.18	26.25	-4	4,069	-0.10%
2022/03/02	3	25.50	12	25.43	25.80	-9	3,846	-0.23%
2022/03/01	2	24.70	2	24.98	24.90	0	3,707	0.00%
2022/02/25	1	23.90	5	23.73	23.90	-4	3,634	-0.11%
2022/02/24	0	0.00	1	23.00	22.90	-1	3,539	-0.03%
2022/02/23	4	23.64	0	0.00	23.50	4	3,490	0.11%
2022/02/22	2	23.48	1	23.55	23.50	1	3,446	0.03%
2022/02/21	2	23.48	15	23.85	23.90	-13	3,271	-0.40%
2022/02/18	0	0.00	2	23.00	22.85	-2	3,001	-0.07%
2022/02/17	5	22.45	0	0.00	22.55	5	2,991	0.17%
2022/02/15	0	0.00	4	22.38	22.45	-4	3,039	-0.13%
2022/02/14	2	21.70	10	21.90	22.00	-8	3,116	-0.26%
2022/02/11	6	22.13	0	0.00	22.20	6	3,120	0.19%
2022/02/10	0	0.00	2	22.30	22.15	-2	3,186	-0.06%
2022/02/09	1	22.00	0	0.00	21.95	1	3,311	0.03%
2022/01/26	1	20.20	0	0.00	20.20	1	3,351	0.03%
2022/01/25	1	20.35	0	0.00	20.30	1	3,398	0.03%
2022/01/24	1	20.40	0	0.00	20.65	1	3,440	0.03%
2022/01/19	5	20.78	0	0.00	20.80	5	3,572	0.14%
2022/01/14	1	20.95	0	0.00	21.20	1	3,814	0.03%
2022/01/12	2	21.15	2	21.25	21.40	0	3,889	0.00%
2022/01/10	1	21.30	0	0.00	21.30	1	3,890	0.03%
2022/01/07	2	21.48	0	0.00	21.40	2	3,912	0.05%
2022/01/06	0	0.00	3	21.55	21.75	-3	3,962	-0.08%
2021/12/29	0	0.00	1	22.00	22.05	-1	4,267	-0.02%
2021/12/27	3	22.13	0	0.00	22.00	3	4,474	0.07%
2021/12/24	4	22.28	2	22.60	22.20	2	4,537	0.04%
2021/12/22	5	22.36	1	22.20	22.30	4	4,557	0.09%
2021/12/21	2	22.10	2	22.55	22.70	0	4,537	0.00%
2021/12/20	0	0.00	5	22.38	22.70	-5	4,481	-0.11%
2021/12/17	0	0.00	9.1	21.99	21.90	-9.1	4,445	-0.20%
2021/12/15	2	21.70	2	21.80	21.75	0	4,533	0.00%
2021/12/14	6	21.73	0	0.00	21.55	6	4,585	0.13%
2021/12/13	0	0.00	6	22.25	22.25	-6	4,612	-0.13%
2021/12/09	2	21.50	0	0.00	21.45	2	4,772	0.04%
2021/12/07	0	0.00	2	21.75	21.85	-2	5,313	-0.04%
2021/12/01	0	0.00	10	21.15	21.25	-10	5,774	-0.17%
2021/11/29	11	20.66	12	20.88	20.80	-1	6,123	-0.02%
2021/11/26	3	21.50	0	0.00	21.25	3	6,557	0.05%
2021/11/25	4	22.50	3	22.25	21.80	1	7,106	0.01%
2021/11/24	5	21.60	22	22.01	22.00	-17	7,076	-0.24%
2021/11/23	21	21.64	11	21.69	21.25	10	7,061	0.14%
2021/11/22	0	0.00	10	21.30	21.10	-10	7,524	-0.13%
2021/11/19	7	21.09	0	0.00	21.05	7	7,621	0.09%
2021/11/18	20	21.30	0	0.00	21.25	20	7,845	0.25%
2021/11/17	22	21.45	10	21.80	21.35	12	8,259	0.15%
2021/11/16	11	21.50	0	0.00	21.55	11	8,381	0.13%
2021/11/15	4	21.69	0	0.00	21.75	4	8,549	0.05%
2021/11/12	5	22.11	0	0.00	22.15	5	8,930	0.06%
2021/11/11	2	22.10	16	22.07	22.25	-14	9,405	-0.15%
2021/11/10	10	21.65	0	0.00	21.60	10	9,815	0.10%
2021/11/09	2	21.75	1	22.15	22.00	1	10,616	0.01%
2021/11/08	15	22.11	23	22.32	22.15	-8	11,587	-0.07%
2021/11/05	2	21.40	0	0.00	21.20	2	12,062	0.02%
2021/11/04	1	21.60	5	21.30	21.20	-4	12,380	-0.03%
2021/11/03	0	0.00	10	21.75	21.60	-10	13,125	-0.08%
2021/11/02	0	0.00	20	21.45	21.15	-20	13,351	-0.15%
2021/11/01	20	21.00	10	21.03	21.00	10	13,595	0.07%
2021/10/29	10	21.20	0	0.00	21.20	10	14,022	0.07%
2021/10/28	11	20.85	20	21.55	21.50	-9	14,531	-0.06%
2021/10/27	12	21.43	0	0.00	21.30	12	15,244	0.08%
2021/10/25	1	22.00	1	22.00	21.85	0	17,751	0.00%
2021/10/22	40	22.45	13	21.81	21.90	27	18,103	0.15%
2021/10/21	0	0.00	12	23.18	23.45	-12	18,215	-0.07%
2021/10/20	13	22.68	3	23.05	22.70	10	18,481	0.05%
2021/10/15	3	22.80	15	22.83	22.75	-12	19,965	-0.06%
2021/10/14	5	22.15	10	22.35	22.25	-5	20,620	-0.02%
2021/10/13	13	22.47	0	0.00	22.10	13	21,328	0.06%
2021/10/12	10	22.75	10	22.80	22.60	0	21,530	0.00%
2021/10/08	6	23.28	4	23.50	22.95	2	21,625	0.01%
2021/10/07	8	23.36	0	0.00	23.65	8	21,690	0.04%
2021/10/06	3	23.30	3	23.85	23.30	0	21,890	0.00%
2021/10/05	0	0.00	46	23.14	23.75	-46	22,108	-0.21%
2021/10/04	10	22.65	4	23.30	22.65	6	22,144	0.03%
2021/10/01	0	0.00	1	24.65	24.05	-1	22,269	0.00%
2021/09/30	0	0.00	1	25.00	25.05	-1	22,435	0.00%
2021/09/29	0	0.00	1	25.00	24.20	-1	22,590	0.00%
2021/09/28	1	24.55	0	0.00	24.50	1	22,980	0.00%
2021/09/27	5	24.80	1	25.20	25.00	4	23,587	0.02%
2021/09/24	1	24.95	35	25.16	24.75	-34	25,173	-0.14%
2021/09/23	7	24.96	10	25.00	24.85	-3	27,414	-0.01%
2021/09/22	0	0.00	6	24.98	24.95	-6	28,563	-0.02%
2021/09/17	0	0.00	1	26.05	25.50	-1	29,013	0.00%
2021/09/16	3	25.90	7	26.25	26.00	-4	29,021	-0.01%
2021/09/15	6	26.03	13	26.20	26.35	-7	28,960	-0.02%
2021/09/14	9	26.18	0	0.00	26.10	9	28,920	0.03%
2021/09/13	12	26.71	38	26.59	26.95	-26	28,902	-0.09%
2021/09/10	25	26.36	3	26.32	26.05	22	28,697	0.08%
2021/09/09	1	25.70	5	25.55	25.70	-4	28,390	-0.01%
2021/09/08	1	25.35	0	0.00	24.75	1	28,335	0.00%
2021/09/07	2	25.25	0	0.00	25.40	2	28,251	0.01%
2021/09/06	3	25.83	5	25.79	25.60	-2	28,141	-0.01%
2021/09/03	5	26.68	2	27.35	26.35	3	27,935	0.01%
2021/09/02	7	26.56	2	26.30	26.65	5	27,745	0.02%
2021/09/01	13	27.24	8	26.94	27.00	5	27,620	0.02%
2021/08/31	20	26.78	21	27.10	27.20	-1	27,184	0.00%
2021/08/30	0	0.00	10	26.00	26.00	-10	26,686	-0.04%
2021/08/27	12	25.67	10	25.60	26.00	2	26,770	0.01%
2021/08/26	97	26.86	145	25.95	25.60	-48	27,415	-0.18%	大賣/
2021/08/25	23	25.37	0	0.00	25.35	23	27,090	0.08%
2021/08/24	13	25.18	3	25.57	25.65	10	27,011	0.04%
2021/08/23	12	26.15	7	26.05	25.85	5	26,875	0.02%
2021/08/20	5	24.34	16	24.61	24.60	-11	26,510	-0.04%
2021/08/19	7	24.94	17.2	24.37	24.20	-10.2	26,365	-0.04%
2021/08/18	5	23.93	7	24.99	25.60	-2	26,158	-0.01%
2021/08/17	26	24.77	19	25.16	23.90	7	25,777	0.03%
2021/08/16	12	27.39	16	27.05	26.40	-4	25,231	-0.02%
2021/08/13	40	28.60	13	27.98	27.55	27	24,737	0.11%
2021/08/12	14	29.20	27	28.80	29.75	-13	23,927	-0.05%
2021/08/11	14	27.80	9	27.84	27.85	5	22,963	0.02%
2021/08/10	7	27.99	14	27.76	27.30	-7	22,367	-0.03%
2021/08/09	32	28.11	25	28.23	27.95	7	22,110	0.03%
2021/08/06	9	26.98	18	27.03	26.95	-9	21,412	-0.04%
2021/08/05	19	26.58	6	26.97	26.65	13	21,222	0.06%
2021/08/04	33	28.03	30	28.01	27.40	3	21,141	0.01%
2021/08/03	19	28.67	8	28.63	28.85	11	21,239	0.05%
2021/08/02	9	28.30	53	28.01	29.30	-44	20,948	-0.21%
2021/07/30	27	28.09	14	27.56	27.20	13	20,265	0.06%
2021/07/29	63	27.48	54	27.59	27.95	9	19,168	0.05%
2021/07/28	46	26.18	22	26.19	25.75	24	17,963	0.13%
2021/07/27	0	0.00	4	26.26	25.60	-4	17,718	-0.02%
2021/07/26	8	26.36	1	26.30	26.90	7	17,744	0.04%
2021/07/23	16	25.65	7	25.82	26.70	9	17,549	0.05%
2021/07/22	4	25.50	2	25.18	25.00	2	17,272	0.01%
2021/07/21	5	27.17	21	26.94	26.50	-16	17,026	-0.09%
2021/07/20	20	26.43	1	26.20	26.75	19	16,240	0.12%
2021/07/19	20	26.52	9	26.58	27.10	11	15,653	0.07%
2021/07/16	7	25.14	6	24.82	25.10	1	15,298	0.01%
2021/07/15	1	24.50	2	24.30	24.85	-1	15,227	-0.01%
2021/07/14	3	23.00	1	23.60	23.90	2	15,419	0.01%
2021/07/13	13	23.71	11	23.71	23.50	2	16,149	0.01%
2021/07/12	4	25.69	3	25.90	25.05	1	16,669	0.01%
2021/07/09	0	0.00	2	24.65	24.65	-2	17,158	-0.01%
2021/07/08	5	25.00	28.5	25.33	24.95	-23.5	17,332	-0.14%
2021/07/07	11	25.25	10	24.58	24.30	1	17,117	0.01%
2021/07/06	4	25.89	14	25.67	25.60	-10	16,927	-0.06%
2021/07/05	15	26.67	23	26.83	26.35	-8	16,765	-0.05%
2021/07/02	33	26.03	70	26.03	25.65	-37	16,464	-0.22%
2021/07/01	107.5	27.89	59	27.94	26.80	48.5	15,961	0.30%	大買/
2021/06/30	104	26.64	26	27.06	27.50	78	14,329	0.54%	大買/
2021/06/29	67	24.04	36	24.36	25.15	31	12,019	0.26%
2021/06/28	20	22.59	30	22.43	22.90	-10	10,786	-0.09%
2021/06/25	10	21.14	14	21.04	20.85	-4	10,250	-0.04%
2021/06/24	2	20.65	6	20.87	20.65	-4	10,167	-0.04%
2021/06/23	6	20.40	0	0.00	20.45	6	10,125	0.06%
2021/06/22	13	21.28	5	21.10	20.80	8	10,050	0.08%
2021/06/21	17.2	19.88	17	19.88	20.10	0.2	9,892	0.00%
2021/06/18	2	20.30	1	20.55	20.25	1	9,820	0.01%
2021/06/17	6	20.58	4	20.90	20.45	2	9,781	0.02%
2021/06/16	4	20.53	0	0.00	20.30	4	9,748	0.04%
2021/06/15	0	0.00	4	20.95	20.85	-4	9,714	-0.04%
2021/06/10	2	20.15	2	20.50	20.40	0	9,670	0.00%
2021/06/09	4	20.55	0	0.00	20.35	4	9,630	0.04%
2021/06/08	4	20.75	4	21.10	21.00	0	9,596	0.00%
2021/06/07	3	20.65	4	20.96	20.80	-1	9,580	-0.01%
2021/06/04	12	21.86	0	0.00	21.70	12	9,486	0.13%
2021/06/03	25	22.44	21.1	22.88	22.45	3.9	9,303	0.04%
2021/06/02	0	0.00	11	21.13	21.70	-11	8,530	-0.13%
2021/06/01	0.1	19.90	1	20.20	20.10	-0.9	8,419	-0.01%
2021/05/31	2	20.55	5	20.29	20.00	-3	8,437	-0.04%
2021/05/28	2	19.50	6	19.47	19.40	-4	8,325	-0.05%
2021/05/27	4	18.73	4	19.03	18.65	0	8,249	0.00%
2021/05/25	4	18.63	24	18.61	18.40	-20	8,292	-0.24%
2021/05/21	1	19.15	6	18.93	19.15	-5	8,372	-0.06%
2021/05/20	2	18.45	0	0.00	18.05	2	8,310	0.02%
2021/05/19	4	18.88	4	19.05	18.65	0	8,274	0.00%
2021/05/18	1	18.15	4	17.88	18.25	-3	8,174	-0.04%
2021/05/17	6	16.61	35	16.50	16.60	-29	8,117	-0.36%
2021/05/14	2	17.60	0	0.00	17.55	2	8,010	0.02%
2021/05/13	1	18.55	1	19.05	18.55	0	7,916	0.00%
2021/05/12	8	20.02	15	20.94	19.60	-7	7,828	-0.09%
2021/05/11	5	22.15	5	22.75	21.70	0	7,594	0.00%
2021/05/10	6	22.03	18	21.90	22.15	-12	7,003	-0.17%
2021/05/07	5	20.43	11	20.69	21.20	-6	6,735	-0.09%
2021/05/06	4	20.84	17	20.94	20.35	-13	6,625	-0.20%
2021/05/05	20	20.75	11	20.75	20.40	9	6,476	0.14%
2021/05/04	19	20.11	0	0.00	19.55	19	6,276	0.30%
2021/05/03	9	21.77	7	21.89	21.65	2	6,096	0.03%
2021/04/29	17	21.07	13	21.37	21.20	4	5,810	0.07%
2021/04/28	3	20.55	1	20.50	20.60	2	5,639	0.04%
2021/04/27	5	20.71	0	0.00	21.00	5	5,570	0.09%
2021/04/26	2	20.98	3	21.15	21.20	-1	5,472	-0.02%
2021/04/23	2	20.35	4	20.83	20.80	-2	5,375	-0.04%
2021/04/22	33	22.47	29.1	21.74	20.55	3.9	5,281	0.07%
2021/04/21	15	22.05	9	21.98	21.70	6	4,844	0.12%
2021/04/20	6	21.96	7.2	21.95	22.10	-1.2	4,649	-0.03%
2021/04/19	23	22.24	24	22.65	23.65	-1	4,266	-0.02%
2021/04/16	94	22.02	38	21.51	21.50	56	3,385	1.65%
2021/04/15	118	20.45	23	20.49	20.95	95	2,604	3.65%	大買/
2021/04/14	4	19.00	5	19.03	19.75	-1	1,850	-0.05%
2021/04/09	0	0.00	2	18.15	18.05	-2	1,450	-0.14%
2021/04/08	0	0.00	4	18.18	18.35	-4	1,395	-0.29%
2021/04/07	0	0.00	5	17.88	17.80	-5	1,262	-0.40%
2021/03/31	0	0.00	3	17.05	17.05	-3	1,127	-0.27%
2021/03/29	0	0.00	2	17.00	17.00	-2	1,150	-0.17%
2021/03/25	8	16.66	0	0.00	16.60	8	1,330	0.60%
2021/03/24	1	16.90	0	0.00	16.95	1	1,333	0.08%
2021/03/19	1	16.80	0	0.00	16.80	1	1,391	0.07%
2021/03/18	2	16.95	0	0.00	16.90	2	1,456	0.14%
2021/03/17	3	17.05	0	0.00	16.90	3	1,483	0.20%
2021/03/11	0	0.00	7	17.25	17.30	-7	1,609	-0.43%
2021/03/10	0	0.00	0	17.35	17.15	0	1,590	0.00%
2021/03/09	0	0.00	2	17.40	17.25	-2	1,582	-0.13%
2021/03/08	2	17.05	0	0.00	17.15	2	1,561	0.13%
2021/03/05	13	17.49	1	17.35	17.20	12	1,552	0.77%
2021/03/04	0	0.00	6	17.65	17.80	-6	1,468	-0.41%
2021/02/26	3	17.30	2	17.35	17.15	1	1,385	0.07%
2021/02/25	2	16.95	0	0.00	16.90	2	1,324	0.15%
2021/02/24	2	17.35	4	17.50	17.25	-2	1,305	-0.15%
2021/02/23	1	16.90	2	17.05	16.95	-1	1,172	-0.09%
2021/02/02	1	15.45	0	0.00	15.55	1	1,149	0.09%
2021/01/20	1	15.30	0	0.00	15.30	1	1,128	0.09%
2021/01/18	1	15.55	0	0.00	15.70	1	1,109	0.09%
2021/01/15	2	15.90	0	0.00	15.85	2	1,103	0.18%
2021/01/14	1	16.15	0	0.00	16.10	1	1,089	0.09%
2021/01/12	1	16.35	0	0.00	16.10	1	1,075	0.09%
2021/01/11	2	16.70	0	0.00	16.45	2	1,062	0.19%
2021/01/08	3	16.95	0	0.00	16.85	3	1,044	0.29%
2021/01/06	4	17.08	0	0.00	17.00	4	1,025	0.39%
2020/12/30	0	0.00	2	17.50	17.50	-2	966	-0.21%
2020/12/28	2	17.10	0	0.00	17.05	2	917	0.22%
2020/12/21	4	17.50	9	17.74	18.25	-5	784	-0.64%
2020/12/17	2	17.10	0	0.00	17.00	2	663	0.30%
2020/12/16	2	17.30	1	17.30	17.50	1	652	0.15%
2020/12/15	5	17.53	0	0.00	17.45	5	637	0.78%
2020/12/11	2	17.05	0.2	16.80	16.75	1.8	519	0.34%
2020/12/10	20	17.30	22	17.19	17.20	-2	489	-0.41%
2020/12/01	0	0.00	0	16.40	16.45	0	382	-0.01%
2020/11/18	0	0.00	2	16.10	16.05	-2	363	-0.55%
2020/11/17	0	0.00	0.1	15.50	15.65	-0.1	343	-0.03%
2020/11/10	0	0.00	0	15.50	15.50	0	348	0.00%
2020/11/02	1	15.25	0	0.00	15.35	1	351	0.28%
2020/10/20	1	15.50	0	0.00	15.40	1	353	0.28%
2020/09/23	0	16.10	0	0.00	15.90	0	357	0.01%
2020/09/11	2	16.40	0	0.00	16.30	2	425	0.47%
2020/09/09	0	0.00	7	16.68	16.75	-7	423	-1.65%
2020/09/08	0	0.00	2	17.05	16.70	-2	417	-0.48%
2020/09/07	5	16.63	0	0.00	16.90	5	407	1.23%
2020/09/03	5	16.10	0	0.00	16.10	5	371	1.35%
2020/08/26	0	0.00	1	15.90	15.85	-1	369	-0.27%
2020/08/20	1	15.35	1	15.50	15.45	0	369	0.00%
2020/08/19	4	15.80	0	0.00	15.75	4	365	1.09%
2020/08/10	1	15.30	0	0.00	15.30	1	390	0.26%
2020/07/06	2	15.83	0	0.00	15.80	2	475	0.42%
2020/06/24	1	15.95	0	0.00	15.90	1	470	0.21%
2020/06/10	0	0.00	2	16.80	16.75	-2	566	-0.35%
2020/06/03	2	16.45	0	0.00	16.45	2	637	0.31%
2020/03/19	0	0.00	42	13.70	13.95	-42	603	-6.96%
2020/03/17	1	13.00	0	0.00	14.35	1	562	0.18%
2020/03/13	1	14.45	0	0.00	14.95	1	518	0.19%
2020/03/12	1	15.95	106	15.97	15.95	-105	477	-22.01%	大賣/鉅額交易
2020/03/09	1	16.35	0	0.00	16.55	1	453	0.22%
2020/03/06	0	0.00	30	16.75	16.75	-30	438	-6.84%
2020/03/05	0	0.00	30	16.95	16.90	-30	440	-6.81%
2020/03/02	0	0.00	50	16.65	16.65	-50	439	-11.39%
2020/02/27	1	16.85	0	0.00	16.85	1	438	0.23%
2020/02/26	1	16.95	0	0.00	17.00	1	445	0.22%
2020/02/12	1	17.05	0	0.00	17.10	1	519	0.19%
2020/01/30	1	17.85	0	0.00	17.50	1	524	0.19%
2019/12/26	0	0.00	0.7	18.50	18.65	-0.7	646	-0.11%
2019/12/16	0	0.00	2	18.55	18.60	-2	709	-0.28%
2019/12/12	2	18.20	0	0.00	18.20	2	706	0.28%
2019/11/25	1	18.05	0	0.00	18.10	1	1,107	0.09%
2019/11/22	1	18.05	0	0.00	18.10	1	1,121	0.09%
2019/11/15	1	18.30	0	0.00	18.45	1	1,259	0.08%
2019/11/12	0	0.00	1	18.65	18.75	-1	1,529	-0.07%
2019/11/11	5	18.75	0	0.00	18.75	5	1,540	0.32%
2019/11/05	1	19.40	0	0.00	19.40	1	1,521	0.07%
2019/10/24	0	0.00	1	19.10	19.10	-1	1,584	-0.06%
2019/10/22	5	19.10	0	0.00	19.15	5	1,608	0.31%
2019/10/17	6	19.13	0	0.00	19.10	6	1,599	0.38%
2019/10/16	0	0.00	1	19.30	19.20	-1	1,567	-0.06%
2019/10/15	2	19.40	0	0.00	19.40	2	1,558	0.13%
2019/10/09	2	19.95	22	19.95	19.95	-20	1,511	-1.32%
2019/10/07	0	0.00	1	20.05	19.95	-1	1,515	-0.07%
2019/09/23	2	20.20	0	0.00	20.15	2	1,534	0.13%
2019/09/17	0	0.00	2	20.50	20.55	-2	1,545	-0.13%
2019/09/16	2	20.25	1	20.35	20.35	1	1,548	0.06%
2019/09/12	0	0.00	1	20.70	20.60	-1	1,531	-0.07%
2019/09/11	1	20.80	0	0.00	20.75	1	1,527	0.07%
2019/09/05	2	20.70	0	0.00	20.70	2	1,492	0.13%
2019/09/03	0	0.00	2	21.15	21.15	-2	1,449	-0.14%
2019/09/02	1	20.95	2	21.00	21.15	-1	1,435	-0.07%
2019/08/29	2	20.45	0	0.00	20.55	2	1,316	0.15%
2019/08/26	0	0.00	4	20.58	20.50	-4	1,274	-0.31%
2019/08/21	1	20.60	0	0.00	20.55	1	1,214	0.08%
2019/08/16	0	0.00	2	20.50	20.50	-2	981	-0.20%
2019/08/07	0	19.25	0	0.00	19.30	0	836	0.00%
2019/08/06	2	19.20	0	0.00	19.30	2	841	0.24%
2019/08/05	4	19.65	2	19.55	19.65	2	839	0.24%
2019/07/30	2	19.25	0	0.00	19.25	2	832	0.24%
2019/07/25	10	19.60	2	19.70	19.70	8	818	0.98%
2019/07/24	6	19.60	10	19.70	19.70	-4	816	-0.49%
2019/07/09	0	0.00	0	19.35	19.35	0	1,000	0.00%
2019/07/08	0	0.00	14	19.55	19.25	-14	1,016	-1.38%
2019/06/25	2	19.15	0	0.00	19.10	2	1,378	0.15%
2019/06/24	0	0.00	7	19.60	19.85	-7	1,488	-0.47%
2019/06/21	0	0.00	2	19.45	19.50	-2	1,500	-0.13%
2019/06/18	2	19.15	0	0.00	19.15	2	1,590	0.13%
2019/06/03	0	0.00	2	19.50	19.50	-2	2,564	-0.08%
2019/05/31	1	19.55	1	19.50	19.50	0	2,858	0.00%
2019/05/24	1	19.20	0	0.00	19.30	1	2,973	0.03%
2019/05/22	1	19.30	0	0.00	19.40	1	2,974	0.03%
2019/05/20	3	19.28	0	0.00	19.35	3	2,968	0.10%
2019/04/19	2	20.50	0	0.00	20.40	2	2,819	0.07%
2019/04/17	0	0.00	60	20.80	20.70	-60	2,808	-2.14%
2019/04/16	2	20.80	0	0.00	20.75	2	2,825	0.07%
2019/04/15	0	0.00	2	21.20	21.25	-2	2,862	-0.07%
2019/04/09	0	0.00	5	20.61	20.85	-5	2,846	-0.18%
2019/04/08	2	20.45	7	20.40	20.45	-5	2,812	-0.18%
2019/04/03	0	0.00	50	20.61	20.60	-50	2,791	-1.79%
2019/04/02	2	20.50	60	20.30	20.50	-58	2,759	-2.10%
2019/03/29	10	21.10	6	21.20	21.20	4	2,659	0.15%
2019/03/28	54	20.01	0	0.00	20.10	54	2,573	2.10%
2019/03/27	6	21.08	13	21.10	21.15	-7	2,446	-0.29%
2019/03/26	2	22.50	0	0.00	22.50	2	2,317	0.09%
2019/03/22	6	22.83	0	0.00	22.80	6	2,255	0.27%
2019/03/20	0	0.00	2	23.35	23.45	-2	2,170	-0.09%
2019/03/19	0	0.00	17	23.86	23.45	-17	2,111	-0.81%
2019/03/18	0	0.00	1	22.70	22.70	-1	1,795	-0.06%
2019/03/15	3	22.20	8	22.20	22.15	-5	1,686	-0.30%
2019/03/14	8	22.01	0	0.00	21.95	8	1,625	0.49%
2019/03/12	0	0.00	6	22.43	21.90	-6	1,521	-0.39%
2019/03/11	0	0.00	2	21.05	21.30	-2	1,334	-0.15%
2019/03/07	0	0.00	1	21.65	20.80	-1	1,461	-0.07%
2019/03/06	20	20.96	5	21.06	21.20	15	1,310	1.14%
2019/03/05	1	19.95	2	20.15	19.90	-1	1,025	-0.10%
2019/02/25	0	0.00	10	19.23	19.30	-10	959	-1.04%
2019/02/15	50	18.75	0	0.00	18.65	50	928	5.39%
2019/02/13	81	18.72	0	0.00	18.90	81	915	8.85%
2019/02/12	114	18.99	0	0.00	18.90	114	910	12.52%	大買/鉅額交易
2019/02/11	0	0.00	5	19.00	18.90	-5	901	-0.55%
2019/01/30	60	18.60	0	0.00	18.60	60	888	6.75%
2019/01/29	100	18.69	0	0.00	18.75	100	879	11.37%
2019/01/23	5	18.15	0	0.00	17.90	5	854	0.58%
2019/01/14	0	0.00	1	19.05	18.95	-1	802	-0.12%
2019/01/11	0	0.00	5	19.25	19.20	-5	796	-0.63%
2019/01/10	5	19.23	1	19.30	19.20	4	785	0.51%
2019/01/09	4	19.14	0.1	19.05	19.15	3.9	774	0.50%
2019/01/04	0	0.00	2	18.20	17.75	-2	663	-0.30%
2019/01/03	0	0.00	15	17.70	17.75	-15	628	-2.39%
2018/12/24	0	0.00	1	16.50	16.55	-1	630	-0.16%
2018/11/30	0	0.00	0.6	16.00	16.00	-0.6	589	-0.10%
2018/11/27	3	16.15	0	0.00	16.35	3	343	0.87%
2018/11/26	3	16.15	0	0.00	16.40	3	331	0.90%
2018/11/23	1	16.15	0	0.00	16.40	1	323	0.31%
2018/11/14	0	16.70	0	0.00	16.80	0	325	0.00%
2018/10/30	2	16.40	0	0.00	16.50	2	358	0.56%
2018/10/29	6	16.37	0	0.00	16.50	6	359	1.67%
2018/10/22	1	16.90	0	0.00	16.90	1	375	0.27%
2018/10/16	3	16.95	0	0.00	17.15	3	409	0.73%
2018/08/31	0	0.00	1	18.00	18.30	-1	590	-0.17%
2018/07/26	0.1	17.30	0	0.00	17.35	0.1	761	0.01%
2018/07/12	0.2	17.95	0	0.00	17.95	0.2	761	0.03%
2018/05/18	0.5	19.05	0	0.00	19.10	0.5	644	0.08%
2018/04/13	0	0.00	2	19.85	19.85	-2	815	-0.25%
2018/04/12	0	0.00	10	20.05	20.00	-10	825	-1.21%
2018/03/30	10	20.70	0	0.00	20.80	10	874	1.14%
2018/03/26	0	0.00	3	19.85	19.75	-3	893	-0.34%
2018/02/06	5	20.15	0	0.00	20.00	5	1,187	0.42%
2018/01/22	1	20.30	0	0.00	20.45	1	1,176	0.09%
2018/01/19	0	0.00	3	20.45	20.45	-3	1,163	-0.26%
2018/01/17	8	20.44	0	0.00	20.50	8	1,166	0.69%
2018/01/15	0	0.00	1	20.55	20.50	-1	1,154	-0.09%
2018/01/08	3	20.33	3	20.20	20.20	0	1,133	0.00%
2018/01/03	0	0.00	5	20.32	20.25	-5	1,119	-0.45%
2018/01/02	2	20.05	2	20.10	19.95	0	1,101	0.00%