榮剛 (5009)-高橋券商分點個股進出

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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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	6	57.28	4	57.68	57.00	2	9,729	0.02%
2024/05/02	14	57.27	49	56.89	57.60	-35	9,394	-0.37%
2024/04/30	6	54.95	10.1	55.71	54.20	-4.1	8,518	-0.05%
2024/04/29	6	54.27	9	54.30	54.80	-3	8,034	-0.04%
2024/04/26	9	53.02	2	53.00	52.80	7	7,806	0.09%
2024/04/25	0	0.00	5	52.40	52.60	-5	7,679	-0.07%
2024/04/24	4	52.75	2	52.80	53.00	2	7,613	0.03%
2024/04/23	10	53.68	3	52.93	52.80	7	7,547	0.09%
2024/04/22	14	54.11	8	54.30	54.20	6	7,350	0.08%
2024/04/19	4	54.33	19	54.71	54.90	-15	7,016	-0.21%
2024/04/18	2	53.95	17	54.61	54.70	-15	6,616	-0.23%
2024/04/17	18	53.86	15	53.51	53.50	3	6,379	0.05%
2024/04/16	19	52.71	6	52.18	51.90	13	6,043	0.22%
2024/04/15	2	53.95	17	54.24	53.30	-15	5,658	-0.27%
2024/04/12	4	52.45	24	52.62	52.50	-20	5,187	-0.39%
2024/04/11	10	52.60	9	52.66	52.60	1	5,092	0.02%
2024/04/10	2	52.25	27	51.97	52.50	-25	4,927	-0.51%
2024/04/09	11	50.02	8	50.15	50.40	3	4,584	0.07%
2024/04/03	1	49.35	1	49.55	49.40	0	4,460	0.00%
2024/04/02	0	0.00	1	49.45	49.30	-1	4,494	-0.02%
2024/04/01	0	0.00	1	49.75	49.55	-1	4,543	-0.02%
2024/03/28	1	49.70	1	50.40	49.65	0	4,887	0.00%
2024/03/27	4	49.45	1	49.95	49.65	3	5,331	0.06%
2024/03/26	5	49.41	0	0.00	49.05	5	5,334	0.09%
2024/03/25	2	49.68	6	49.58	49.80	-4	5,373	-0.07%
2024/03/22	0	0.00	1	49.15	49.00	-1	5,440	-0.02%
2024/03/21	6	48.87	1.3	48.84	49.00	4.7	5,739	0.08%
2024/03/20	0	0.00	1	49.10	48.90	-1	5,835	-0.02%
2024/03/19	4	49.00	11	49.20	48.85	-7	5,894	-0.12%
2024/03/15	3	47.50	0	0.00	47.70	3	5,980	0.05%
2024/03/14	2	47.80	0	0.00	47.75	2	6,016	0.03%
2024/03/13	0	0.00	40	47.90	47.70	-40	6,105	-0.66%
2024/03/12	0	0.00	6	48.46	48.55	-6	6,164	-0.10%
2024/03/11	3	48.00	11	48.06	47.95	-8	6,209	-0.13%
2024/03/08	6	48.07	14	47.55	47.70	-8	6,321	-0.13%
2024/03/07	2	48.60	61	48.32	48.35	-59	6,424	-0.92%
2024/03/06	5	48.84	7	48.81	48.75	-2	6,482	-0.03%
2024/03/05	0	0.00	2	48.68	48.70	-2	6,483	-0.03%
2024/03/04	2	48.38	5	48.25	48.30	-3	6,432	-0.05%
2024/03/01	1	48.05	3	47.88	48.30	-2	6,473	-0.03%
2024/02/29	61	47.16	18	46.85	47.00	43	6,393	0.67%
2024/02/27	21	46.83	14	46.46	46.50	7	6,533	0.11%
2024/02/26	10	46.53	0	0.00	46.45	10	6,762	0.15%
2024/02/22	2	47.30	2	47.25	47.15	0	6,850	0.00%
2024/02/21	0	0.00	3	47.40	47.15	-3	6,902	-0.04%
2024/02/20	0	0.00	5	47.80	47.00	-5	7,005	-0.07%
2024/02/16	0	0.00	6	47.40	47.65	-6	7,059	-0.08%
2024/02/15	0	0.00	5	46.10	46.30	-5	7,018	-0.07%
2024/02/05	12	45.53	15	45.72	45.75	-3	6,987	-0.04%
2024/02/02	1	46.20	3	46.25	46.20	-2	6,915	-0.03%
2024/02/01	1	47.10	0	0.00	47.05	1	6,860	0.01%
2024/01/31	0	0.00	10	48.00	47.60	-10	6,832	-0.15%
2024/01/30	0	0.00	2	48.10	47.80	-2	6,838	-0.03%
2024/01/29	0	0.00	0.3	47.40	47.50	-0.3	6,806	0.00%
2024/01/25	0	0.00	5	47.02	46.85	-5	6,822	-0.07%
2024/01/24	10	47.30	3	47.05	47.10	7	6,879	0.10%
2024/01/22	3	46.05	0	0.00	46.00	3	6,968	0.04%
2024/01/18	1	45.85	0	0.00	46.05	1	7,018	0.01%
2024/01/17	4.3	46.60	2	47.33	45.90	2.3	7,040	0.03%
2024/01/16	0	0.00	1	47.60	47.15	-1	7,129	-0.01%
2024/01/15	5	47.65	0	0.00	47.70	5	7,182	0.07%
2024/01/11	0	0.00	1	47.05	47.20	-1	7,228	-0.01%
2024/01/09	0.3	48.00	1	48.15	47.85	-0.7	7,392	-0.01%
2024/01/05	0	0.00	2	48.43	48.85	-2	7,444	-0.03%
2024/01/04	4.4	48.11	6	47.80	47.80	-1.6	7,477	-0.02%
2024/01/03	7	48.75	4	48.91	48.65	3	7,427	0.04%
2024/01/02	0	0.00	2	49.00	49.00	-2	7,402	-0.03%
2023/12/29	1	48.40	2	48.60	48.85	-1	7,502	-0.01%
2023/12/28	2	49.00	8	49.00	48.75	-6	7,474	-0.08%
2023/12/27	1	49.30	16	49.30	49.20	-15	7,433	-0.20%
2023/12/26	3	49.40	2	50.45	49.20	1	7,403	0.01%
2023/12/25	2	49.28	6	50.80	49.00	-4	7,233	-0.06%
2023/12/22	25	50.82	0	0.00	49.45	25	7,151	0.35%
2023/12/20	1	51.00	4	51.55	51.70	-3	6,695	-0.04%
2023/12/19	6	51.18	0	0.00	50.90	6	6,648	0.09%
2023/12/18	4	51.53	5	51.92	51.60	-1	6,687	-0.01%
2023/12/15	8	51.06	17	51.33	51.50	-9	6,560	-0.14%
2023/12/14	0	0.00	4	50.15	49.80	-4	6,292	-0.06%
2023/12/13	12	49.88	3	50.03	49.40	9	6,241	0.14%
2023/12/12	1	49.40	9	49.83	49.70	-8	6,243	-0.13%
2023/12/11	0	0.00	12	49.05	49.00	-12	6,203	-0.19%
2023/12/08	0	0.00	8	49.38	49.25	-8	6,294	-0.13%
2023/12/07	13	49.90	5	49.45	49.35	8	6,330	0.13%
2023/12/06	9	48.76	17	49.34	50.10	-8	6,363	-0.13%
2023/12/05	8	48.80	41.2	48.94	48.70	-33.2	6,362	-0.52%
2023/12/04	34	49.88	6	49.63	49.45	28	6,360	0.44%
2023/12/01	1	49.05	3.3	49.41	49.35	-2.3	6,314	-0.04%
2023/11/30	1	47.45	6	48.43	48.70	-5	6,270	-0.08%
2023/11/29	0	0.00	20	47.78	47.75	-20	6,552	-0.31%
2023/11/28	0	0.00	3	47.00	47.50	-3	6,644	-0.05%
2023/11/27	12	47.75	1	47.10	46.90	11	6,811	0.16%
2023/11/24	5.5	48.15	12	48.24	47.85	-6.5	7,115	-0.09%
2023/11/22	20	47.76	25	47.69	47.75	-5	7,231	-0.07%
2023/11/21	8	46.52	22	46.67	46.75	-14	7,064	-0.20%
2023/11/20	13	46.17	0	0.00	46.25	13	7,149	0.18%
2023/11/17	19.5	46.48	3	46.58	46.40	16.5	7,247	0.23%
2023/11/16	7	46.31	8	46.24	46.50	-1	7,257	-0.01%
2023/11/15	1	45.40	1	45.75	45.65	0	7,212	0.00%
2023/11/14	11	45.95	0	0.00	45.30	11	7,278	0.15%
2023/11/13	0	0.00	1	45.75	45.25	-1	7,305	-0.01%
2023/11/10	3	45.15	0	0.00	45.00	3	7,352	0.04%
2023/11/09	2	45.30	3	45.55	45.40	-1	7,483	-0.01%
2023/11/08	6	45.65	1	45.75	45.65	5	7,656	0.07%
2023/11/07	0	0.00	3	45.90	45.70	-3	7,795	-0.04%
2023/11/06	14	45.79	4	45.74	45.90	10	7,925	0.13%
2023/11/03	1	45.60	4	45.61	45.55	-3	8,105	-0.04%
2023/11/02	3	44.85	3.1	45.08	45.25	-0.1	8,337	0.00%
2023/11/01	7	44.38	0	0.00	44.50	7	8,836	0.08%
2023/10/31	4	45.28	31	45.75	44.60	-27	8,873	-0.30%
2023/10/30	1	44.85	6	45.40	45.50	-5	8,980	-0.06%
2023/10/27	26	45.10	51	45.10	44.90	-25	9,032	-0.28%
2023/10/26	3	45.18	3	45.58	45.25	0	9,034	0.00%
2023/10/24	17	44.17	1	44.50	44.65	16	9,235	0.17%
2023/10/23	89	44.80	4	45.49	44.50	85	9,284	0.92%
2023/10/20	37	43.15	15	43.60	44.00	22	9,375	0.23%
2023/10/19	6	44.08	0	0.00	43.90	6	9,503	0.06%
2023/10/18	10	44.74	5	44.67	44.00	5	9,631	0.05%
2023/10/17	25	45.47	2	45.43	45.00	23	9,796	0.23%
2023/10/16	7	46.01	11	46.13	45.60	-4	9,989	-0.04%
2023/10/13	2	45.60	0	0.00	45.30	2	10,021	0.02%
2023/10/12	6.1	45.23	3	45.47	45.75	3.1	10,295	0.03%
2023/10/11	0	0.00	3	45.17	45.05	-3	10,432	-0.03%
2023/10/06	2	43.95	1	44.45	44.45	1	10,534	0.01%
2023/10/05	1.5	44.07	0	0.00	44.00	1.5	10,699	0.01%
2023/10/04	10	44.20	1	43.90	43.90	9	10,774	0.08%
2023/10/03	5	45.15	0.5	45.55	45.15	4.5	10,741	0.04%
2023/10/02	1	45.60	0	0.00	45.60	1	10,889	0.01%
2023/09/28	0	0.00	1	45.85	45.45	-1	11,290	-0.01%
2023/09/27	1	45.10	0	0.00	45.20	1	11,545	0.01%
2023/09/26	6	45.85	1	45.10	45.10	5	11,886	0.04%
2023/09/25	5	46.32	5.5	46.44	46.50	-0.5	12,041	0.00%
2023/09/22	0	0.00	7	45.19	45.40	-7	12,061	-0.06%
2023/09/21	15	45.14	14	45.00	45.25	1	12,203	0.01%
2023/09/20	5.2	46.42	0	0.00	46.20	5.2	12,217	0.04%
2023/09/19	1	46.35	21	47.00	46.65	-20	12,364	-0.16%
2023/09/18	16	46.53	2	46.80	46.30	14	12,443	0.11%
2023/09/15	1	46.25	3	46.30	46.40	-2	12,511	-0.02%
2023/09/13	6	45.57	8	45.76	45.15	-2	13,041	-0.02%
2023/09/12	2	46.35	0	0.00	46.30	2	13,042	0.02%
2023/09/11	0	0.00	4	46.99	46.65	-4	13,107	-0.03%
2023/09/08	3	47.17	0	0.00	46.65	3	13,065	0.02%
2023/09/07	7	47.16	2	47.55	47.25	5	13,134	0.04%
2023/09/06	7	47.39	7	47.07	47.05	0	13,348	0.00%
2023/09/05	5	46.65	1	46.85	46.85	4	13,387	0.03%
2023/09/04	2	47.40	23	47.57	47.20	-21	13,466	-0.16%
2023/09/01	15	45.86	16.3	45.93	45.75	-1.3	13,262	-0.01%
2023/08/31	16	44.65	0	0.00	45.15	16	13,483	0.12%
2023/08/30	55.2	45.36	2	45.15	44.85	53.2	13,993	0.38%
2023/08/29	2	45.10	8.2	46.07	46.70	-6.2	13,793	-0.04%
2023/08/28	2	46.05	2.3	45.92	45.85	-0.3	13,839	0.00%
2023/08/25	6	45.20	1.4	45.49	45.20	4.6	13,768	0.03%
2023/08/24	15	45.72	12	45.48	45.70	3	13,789	0.02%
2023/08/23	11	45.73	10	45.91	45.55	1	13,730	0.01%
2023/08/22	12	45.16	0	0.00	44.95	12	13,665	0.09%
2023/08/21	1	45.90	3	46.20	45.90	-2	13,791	-0.01%
2023/08/18	20	45.95	0	0.00	45.40	20	14,167	0.14%
2023/08/17	1	45.10	1	46.00	46.10	0	14,655	0.00%
2023/08/16	3	45.30	0	0.00	45.30	3	14,857	0.02%
2023/08/14	4	45.38	0	0.00	45.10	4	15,771	0.03%
2023/08/11	4	46.90	5	46.62	46.55	-1	15,792	-0.01%
2023/08/10	24	48.21	2	48.00	47.45	22	15,783	0.14%
2023/08/09	2	48.25	3	48.90	48.25	-1	15,800	-0.01%
2023/08/08	19	48.89	1	50.20	48.90	18	15,765	0.11%
2023/08/07	47	49.77	5.7	49.49	49.30	41.3	15,810	0.26%
2023/08/04	3	52.90	6	52.73	52.90	-3	15,535	-0.02%
2023/08/02	7.4	53.57	4	54.30	52.60	3.4	15,832	0.02%
2023/08/01	4	53.38	2	53.65	53.10	2	15,856	0.01%
2023/07/31	15	53.62	2	54.75	53.40	13	16,153	0.08%
2023/07/28	15	54.33	1	55.20	54.00	14	16,431	0.09%
2023/07/27	1	55.20	5	55.56	55.10	-4	16,688	-0.02%
2023/07/26	9	54.71	2	55.50	54.10	7	16,988	0.04%
2023/07/25	1	55.60	21.1	55.91	55.70	-20.1	17,576	-0.11%
2023/07/24	12	54.25	5	53.24	54.50	7	17,776	0.04%
2023/07/21	3	52.33	0	0.00	52.50	3	17,815	0.02%
2023/07/20	14	52.51	8.2	53.62	53.80	5.8	18,031	0.03%
2023/07/19	7	52.46	1	54.00	51.70	6	18,061	0.03%
2023/07/18	3	52.93	7	53.60	53.70	-4	18,306	-0.02%
2023/07/17	11	53.09	3	53.67	53.50	8	18,480	0.04%
2023/07/14	25	54.62	2	53.80	53.60	23	18,427	0.12%
2023/07/13	16.9	55.07	3	55.13	54.60	13.9	18,860	0.07%
2023/07/12	17	56.00	0	0.00	55.60	17	19,325	0.09%
2023/07/11	3	56.77	1	57.60	56.60	2	19,621	0.01%
2023/07/10	1	56.70	4	57.35	56.90	-3	20,468	-0.01%
2023/07/07	13	56.50	4	56.45	56.10	9	21,173	0.04%
2023/07/06	57.5	58.38	0	0.00	57.30	57.5	21,351	0.27%
2023/07/05	2	59.25	32	60.34	60.50	-30	21,242	-0.14%
2023/07/04	11	58.68	16	59.86	60.00	-5	21,045	-0.02%
2023/07/03	23	58.75	58	58.88	59.40	-35	20,793	-0.17%
2023/06/30	2	57.35	8	57.85	57.60	-6	20,591	-0.03%
2023/06/29	35	57.56	3	58.10	57.10	32	20,543	0.16%
2023/06/28	5	57.46	2	57.50	56.60	3	20,443	0.01%
2023/06/27	1	56.20	11	57.45	56.20	-10	20,598	-0.05%
2023/06/26	23	58.27	1	58.70	58.10	22	20,646	0.11%
2023/06/21	1	58.30	1	59.50	58.40	0	20,678	0.00%
2023/06/20	39	59.28	2	58.95	58.20	37	20,649	0.18%
2023/06/19	3	60.17	52.1	60.51	60.60	-49.1	20,563	-0.24%
2023/06/16	3	58.33	7	59.20	58.00	-4	20,613	-0.02%
2023/06/15	1	57.70	6	57.95	58.60	-5	20,585	-0.02%
2023/06/14	3	56.83	5	56.80	56.60	-2	20,658	-0.01%
2023/06/13	10	57.20	2	56.90	57.30	8	20,952	0.04%
2023/06/12	25.1	56.80	4	57.18	56.60	21.1	21,046	0.10%
2023/06/09	23	58.93	3	59.47	58.70	20	20,987	0.10%
2023/06/08	4	59.18	8.2	59.67	59.20	-4.2	21,301	-0.02%
2023/06/07	23.2	59.15	6	59.43	59.30	17.2	21,446	0.08%
2023/06/06	9	59.39	33	59.69	59.30	-24	21,829	-0.11%
2023/06/05	15	60.03	54.1	59.85	58.90	-39.1	22,475	-0.17%
2023/06/02	3	57.43	3	57.87	56.60	0	22,505	0.00%
2023/06/01	22	56.68	14	57.01	57.20	8	22,401	0.04%
2023/05/31	5	54.60	2	55.40	55.70	3	22,283	0.01%
2023/05/30	4	54.38	13	54.31	54.10	-9	22,289	-0.04%
2023/05/29	19	55.16	4	55.25	54.90	15	22,522	0.07%
2023/05/26	0	0.00	4	54.33	54.10	-4	22,987	-0.02%
2023/05/25	9	54.08	2	54.95	54.20	7	23,153	0.03%
2023/05/24	29	55.33	11	55.17	55.00	18	23,148	0.08%
2023/05/23	19	55.43	65	55.62	55.70	-46	22,937	-0.20%
2023/05/22	12	52.32	12	51.85	52.60	0	22,589	0.00%
2023/05/19	71.1	53.32	35	52.67	51.70	36.1	22,525	0.16%
2023/05/18	2	56.05	15	56.48	56.90	-13	21,742	-0.06%
2023/05/17	8	56.19	9	56.34	56.10	-1	21,600	0.00%
2023/05/16	8	54.39	5	54.64	55.20	3	21,489	0.01%
2023/05/15	5	54.34	4	54.23	54.20	1	21,524	0.00%
2023/05/12	4	54.20	4	54.63	55.50	0	21,639	0.00%
2023/05/11	9	55.50	1	57.50	54.90	8	21,505	0.04%
2023/05/10	12	57.35	3	57.23	57.10	9	21,283	0.04%
2023/05/09	23	56.89	3	57.27	56.40	20	21,155	0.09%
2023/05/08	3	58.33	1	58.70	58.10	2	20,936	0.01%
2023/05/05	26	58.28	11	58.64	58.00	15	21,002	0.07%
2023/05/04	15	58.91	38.4	59.77	60.10	-23.4	20,885	-0.11%
2023/05/03	16.4	58.43	17	58.56	58.50	-0.6	20,956	0.00%
2023/05/02	24	58.52	3	58.73	57.70	21	20,644	0.10%
2023/04/28	13	58.26	12	58.37	58.80	1	20,417	0.00%
2023/04/27	25	56.53	18	56.03	56.80	7	19,842	0.04%
2023/04/26	6	54.05	9	54.22	54.50	-3	19,490	-0.02%
2023/04/25	17	54.95	12	55.36	54.30	5	19,361	0.03%
2023/04/24	3	55.97	8	55.49	56.00	-5	19,146	-0.03%
2023/04/21	20	55.45	2	57.00	54.30	18	19,157	0.09%
2023/04/20	16	58.39	9	58.06	57.60	7	18,682	0.04%
2023/04/19	13	59.72	9	60.04	59.60	4	18,409	0.02%
2023/04/18	41	60.56	17	60.62	60.00	24	18,251	0.13%
2023/04/17	21	61.51	34	61.48	62.80	-13	17,846	-0.07%
2023/04/14	45	58.92	54	58.99	58.80	-9	17,383	-0.05%
2023/04/13	49	60.93	24	61.48	60.20	25	17,106	0.15%
2023/04/12	38	58.83	43	59.76	60.10	-5	16,326	-0.03%
2023/04/11	13	54.40	17	54.85	55.00	-4	15,667	-0.03%
2023/04/10	10	53.02	34	53.85	53.90	-24	15,476	-0.16%
2023/04/07	12	52.10	1.3	52.29	52.00	10.7	15,270	0.07%
2023/04/06	1	52.40	11	52.31	52.40	-10	15,299	-0.07%
2023/03/31	4	51.40	2	51.40	51.40	2	15,361	0.01%
2023/03/30	3	51.73	10	52.02	51.90	-7	15,700	-0.04%
2023/03/29	9	51.54	3	51.53	51.80	6	16,086	0.04%
2023/03/28	9.3	51.36	6	51.50	51.50	3.3	16,247	0.02%
2023/03/27	7	52.34	32	52.14	52.10	-25	16,054	-0.16%
2023/03/24	11	50.74	29	50.80	50.60	-18	15,998	-0.11%
2023/03/23	10	51.64	3	52.17	51.50	7	16,171	0.04%
2023/03/22	39	52.20	5	52.42	51.80	34	16,609	0.20%
2023/03/21	17	53.04	33	52.46	52.60	-16	17,190	-0.09%
2023/03/20	7	50.13	7	50.63	50.00	0	17,266	0.00%
2023/03/17	6	50.11	59	49.74	50.30	-53	17,307	-0.31%
2023/03/16	17	49.09	6	49.79	48.65	11	17,127	0.06%
2023/03/15	14	50.40	22	50.44	50.90	-8	16,866	-0.05%
2023/03/14	7	49.42	9	49.92	49.55	-2	16,699	-0.01%
2023/03/13	44	50.04	16	49.98	50.00	28	16,595	0.17%
2023/03/10	62	49.31	22	49.32	50.00	40	16,262	0.25%
2023/03/09	20	48.97	44	49.54	49.20	-24	16,160	-0.15%
2023/03/08	67	49.01	24	49.10	49.00	43	15,791	0.27%
2023/03/07	27	46.80	52.1	46.62	48.10	-25.1	15,134	-0.17%
2023/03/06	2	43.63	27	43.57	43.75	-25	14,515	-0.17%
2023/03/03	10	43.51	2	43.20	43.25	8	14,651	0.05%
2023/03/02	6	43.48	6	43.34	43.70	0	14,911	0.00%
2023/03/01	19	43.59	1	43.20	43.55	18	15,377	0.12%
2023/02/24	29	44.87	9	44.30	45.05	20	15,369	0.13%
2023/02/23	4	43.18	17	43.88	44.20	-13	14,942	-0.09%
2023/02/22	0	0.00	4	42.66	42.50	-4	14,839	-0.03%
2023/02/21	2	41.73	2	42.10	41.90	0	15,002	0.00%
2023/02/20	7	41.79	32	42.04	42.00	-25	15,126	-0.17%
2023/02/17	4	41.02	33	41.27	41.25	-29	15,085	-0.19%
2023/02/16	0	40.20	4	40.36	40.40	-4	14,928	-0.03%
2023/02/15	2	39.45	3	39.80	39.90	-1	15,145	-0.01%
2023/02/14	5	39.46	3	39.40	39.55	2	15,145	0.01%
2023/02/13	6	39.40	19	39.00	39.00	-13	15,203	-0.09%
2023/02/10	1	40.30	32	40.39	39.70	-31	15,261	-0.20%
2023/02/09	0	0.00	3	39.63	39.75	-3	15,195	-0.02%
2023/02/08	6	39.50	0	0.00	39.40	6	15,238	0.04%
2023/02/07	0	39.80	1	39.50	39.80	-1	15,196	-0.01%
2023/02/06	3	38.92	3	39.00	38.95	0	15,198	0.00%
2023/02/03	19	39.61	0	0.00	39.45	19	15,146	0.13%
2023/02/02	3	40.20	6.3	40.46	40.30	-3.3	14,990	-0.02%
2023/02/01	32	40.16	8	39.81	40.00	24	15,057	0.16%
2023/01/31	2	37.85	0.4	37.85	37.85	1.6	14,970	0.01%
2023/01/30	8	37.48	4	37.65	37.65	4	15,052	0.03%
2023/01/17	0	0.00	2	36.83	36.65	-2	15,072	-0.01%
2023/01/16	10	36.60	1	36.50	36.35	9	15,055	0.06%
2023/01/13	11.1	36.91	5	37.00	36.80	6.1	15,021	0.04%
2023/01/12	2.2	36.70	12	37.02	36.70	-9.8	15,112	-0.06%
2023/01/11	35	36.50	18	36.18	36.85	17	15,160	0.11%
2023/01/10	0	0.00	30	35.47	35.45	-30	14,994	-0.20%
2023/01/09	2	35.03	0	0.00	35.10	2	15,067	0.01%
2023/01/06	6	35.20	0	0.00	35.20	6	15,182	0.04%
2023/01/05	27	35.64	3	35.25	35.05	24	15,367	0.16%
2023/01/04	8	36.09	2	36.25	36.40	6	15,563	0.04%
2023/01/03	8	36.38	1	36.65	36.40	7	15,843	0.04%
2022/12/30	0	0.00	5	37.02	37.15	-5	16,066	-0.03%
2022/12/29	11	36.18	0	0.00	36.25	11	16,319	0.07%
2022/12/28	6	37.23	2.2	37.13	36.45	3.8	16,375	0.02%
2022/12/27	0	0.00	1	36.90	36.75	-1	16,472	-0.01%
2022/12/26	0	0.00	2.1	37.02	37.00	-2.1	16,532	-0.01%
2022/12/23	0	0.00	1	37.40	37.50	-1	16,641	-0.01%
2022/12/22	3.7	37.33	13	37.55	37.75	-9.3	16,716	-0.06%
2022/12/21	1	36.45	25	36.56	37.00	-24	16,567	-0.14%
2022/12/20	19	35.29	28	35.67	34.85	-9	16,376	-0.05%
2022/12/19	15	35.53	0.2	35.35	35.35	14.8	16,566	0.09%
2022/12/16	3.1	36.12	12	36.04	36.40	-8.9	16,796	-0.05%
2022/12/15	27	36.85	11	36.83	36.60	16	16,699	0.10%
2022/12/14	14	36.87	5	36.56	37.00	9	16,358	0.06%
2022/12/13	14	36.04	47	36.16	36.75	-33	15,840	-0.21%
2022/12/12	16.2	34.92	26.3	34.47	35.05	-10.1	15,076	-0.07%
2022/12/09	3	33.57	5	33.28	33.70	-2	14,541	-0.01%
2022/12/08	0	32.70	0	0.00	33.00	0	14,449	0.00%
2022/12/07	10	31.85	0	0.00	32.25	10	14,417	0.07%
2022/12/06	8	32.88	0	0.00	32.55	8	14,313	0.06%
2022/12/05	1	33.80	22	33.59	33.30	-21	14,299	-0.15%
2022/12/02	11	33.39	0	0.00	33.40	11	14,205	0.08%
2022/12/01	9	33.49	9	33.50	33.65	0	14,143	0.00%
2022/11/30	6	33.60	2	33.20	33.00	4	13,923	0.03%
2022/11/29	11	33.48	15	33.53	33.50	-4	13,734	-0.03%
2022/11/28	20	32.65	12	32.94	32.95	8	13,468	0.06%
2022/11/25	0	0.00	14	32.96	32.60	-14	13,400	-0.10%
2022/11/24	27	32.92	2	32.85	32.80	25	13,297	0.19%
2022/11/23	10	33.74	23.1	33.75	33.95	-13.1	12,927	-0.10%
2022/11/22	3	33.20	9	33.01	33.20	-6	12,413	-0.05%
2022/11/21	12.1	32.01	1	32.35	32.30	11.1	12,123	0.09%
2022/11/18	4	32.08	154	32.21	31.65	-150	12,001	-1.25%	大賣/鉅額交易
2022/11/17	54.1	32.45	5	32.78	32.40	49.1	11,939	0.41%
2022/11/16	108.1	31.84	33	32.10	32.15	75.1	11,602	0.65%	大買/
2022/11/15	51	31.10	63	31.22	31.45	-12	11,366	-0.11%
2022/11/14	1	30.65	11	30.58	30.70	-10	11,283	-0.09%
2022/11/11	21	30.25	144	30.00	30.10	-123	11,223	-1.10%	大賣/鉅額交易
2022/11/10	0.1	31.00	1	31.20	31.20	-0.9	11,019	-0.01%
2022/11/09	18.2	31.10	20	31.20	30.85	-1.8	11,063	-0.02%
2022/11/08	4.2	30.77	1	30.75	30.80	3.2	10,999	0.03%
2022/11/07	43	30.45	9	30.53	30.25	34	10,930	0.31%
2022/11/04	20.1	28.66	3	29.10	29.40	17.1	10,871	0.16%
2022/11/03	1	28.60	0	0.00	28.65	1	10,994	0.01%
2022/11/01	3	28.53	0	0.00	28.50	3	11,004	0.03%
2022/10/31	15	28.20	11	28.52	28.40	4	11,002	0.04%
2022/10/28	98	28.78	13	29.04	28.25	85	11,002	0.77%
2022/10/27	13	28.12	21	28.82	28.50	-8	10,770	-0.07%
2022/10/26	16	29.95	0.2	29.45	29.40	15.8	10,592	0.15%
2022/10/25	0	0.00	2	30.60	30.35	-2	10,651	-0.02%
2022/10/24	1.1	30.59	3	30.70	30.70	-1.9	10,724	-0.02%
2022/10/21	0	0.00	2	30.13	30.10	-2	10,796	-0.02%
2022/10/20	2	30.10	2	30.30	30.45	0	10,897	0.00%
2022/10/19	1	31.00	11	30.85	30.55	-10	10,811	-0.09%
2022/10/18	5.1	30.05	7	30.22	30.00	-1.9	10,940	-0.02%
2022/10/17	16	29.95	0	0.00	30.05	16	10,946	0.15%
2022/10/14	0.1	30.50	24	30.70	30.65	-23.9	11,000	-0.22%
2022/10/13	25	29.86	7.1	29.70	29.35	17.9	11,075	0.16%
2022/10/12	15	30.67	10	30.58	30.85	5	11,317	0.04%
2022/10/11	1	31.55	5	31.43	31.75	-4	11,401	-0.04%
2022/10/07	42	31.02	79	31.47	31.75	-37	11,477	-0.32%
2022/10/06	4	31.06	36	30.99	31.10	-32	11,338	-0.28%
2022/10/05	35	30.33	16	30.26	29.90	19	11,190	0.17%
2022/10/04	1	29.80	32	29.80	29.85	-31	11,237	-0.28%
2022/10/03	0.1	29.05	1	29.20	29.20	-0.9	11,103	-0.01%
2022/09/30	2	28.40	1	29.30	29.55	1	11,018	0.01%
2022/09/29	0	0.00	13	29.12	28.90	-13	10,825	-0.12%
2022/09/28	14	28.20	5	28.64	27.40	9	10,628	0.08%
2022/09/27	4	28.51	0	0.00	29.00	4	10,423	0.04%
2022/09/26	339	29.85	36	29.42	29.25	303	10,195	2.97%	大買/鉅額交易
2022/09/23	1	30.20	35	30.00	30.10	-34	9,844	-0.35%
2022/09/22	4	29.01	6	29.03	29.00	-2	9,506	-0.02%
2022/09/19	2	28.20	4	28.10	27.90	-2	9,455	-0.02%
2022/09/16	2	28.23	0	0.00	28.20	2	9,460	0.02%
2022/09/15	10	29.10	0	0.00	28.65	10	9,565	0.10%
2022/09/13	0	0.00	8	28.85	28.90	-8	9,675	-0.08%
2022/09/12	16	28.68	2	28.80	28.70	14	9,858	0.14%
2022/09/08	15	27.73	0	0.00	27.90	15	9,920	0.15%
2022/09/07	5	27.45	0	0.00	27.35	5	10,004	0.05%
2022/09/06	3	27.53	0	0.00	27.20	3	10,074	0.03%
2022/09/05	1	27.25	0	0.00	27.50	1	10,204	0.01%
2022/09/02	8	28.05	0	0.00	27.65	8	10,261	0.08%
2022/09/01	8	28.41	0	0.00	28.10	8	10,247	0.08%
2022/08/31	13	28.49	0	0.00	28.45	13	10,267	0.13%
2022/08/30	7	28.94	10	28.85	28.80	-3	10,187	-0.03%
2022/08/29	12	28.37	9	28.39	28.40	3	10,214	0.03%
2022/08/26	1	29.20	3	29.13	29.05	-2	10,215	-0.02%
2022/08/24	14	29.08	1	28.85	28.90	13	10,473	0.12%
2022/08/23	1	28.90	0	0.00	28.90	1	10,646	0.01%
2022/08/22	10	28.49	6	28.63	28.75	4	10,736	0.04%
2022/08/19	8	29.04	0	0.00	29.00	8	10,746	0.07%
2022/08/18	11	29.28	2	29.20	29.45	9	10,875	0.08%
2022/08/17	20	29.53	3	30.15	29.25	17	11,148	0.15%
2022/08/16	26	29.74	0	0.00	29.50	26	11,265	0.23%
2022/08/15	3	30.10	5	30.44	30.30	-2	11,496	-0.02%
2022/08/12	25	30.38	20	30.40	30.00	5	11,879	0.04%
2022/08/11	1	30.40	0	0.00	30.45	1	11,930	0.01%
2022/08/10	20	30.87	7	31.69	30.70	13	12,004	0.11%
2022/08/09	2	30.70	2	31.25	31.20	0	12,123	0.00%
2022/08/05	13	30.38	3	30.32	30.40	10	12,413	0.08%
2022/08/04	5	29.85	44	30.11	30.35	-39	12,725	-0.31%
2022/08/03	26	30.82	15	30.40	30.40	11	13,847	0.08%
2022/08/02	9	31.09	11	31.13	30.90	-2	14,494	-0.01%
2022/08/01	1	31.45	11	31.67	31.40	-10	14,677	-0.07%
2022/07/29	11	31.10	9	31.26	31.20	2	14,887	0.01%
2022/07/28	17	30.70	10	30.67	30.75	7	14,936	0.05%
2022/07/27	6	30.31	2	30.45	30.45	4	15,013	0.03%
2022/07/26	29	30.29	29	30.39	30.45	0	15,266	0.00%
2022/07/25	17	29.97	10	30.30	30.35	7	15,401	0.05%
2022/07/22	2	29.45	6	29.33	29.30	-4	15,430	-0.03%
2022/07/21	0	0.00	5	29.23	29.00	-5	16,482	-0.03%
2022/07/20	5	29.22	2	29.10	29.05	3	18,316	0.02%
2022/07/19	3	28.55	31	29.69	29.70	-28	19,359	-0.14%
2022/07/18	3	28.63	8	28.84	29.00	-5	19,944	-0.03%
2022/07/15	6	27.37	13.3	27.40	27.35	-7.3	19,673	-0.04%
2022/07/14	11	23.07	16	24.57	25.10	-5	19,617	-0.03%
2022/07/13	4	23.50	9	23.73	23.65	-5	19,695	-0.03%
2022/07/12	7.3	24.01	4	23.76	23.65	3.3	19,744	0.02%
2022/07/11	3	25.82	0	0.00	26.25	3	20,168	0.01%
2022/07/06	8	24.91	0	0.00	24.40	8	22,120	0.04%
2022/07/05	0	0.00	7	25.55	25.50	-7	22,443	-0.03%
2022/07/04	11	24.61	1	24.40	24.40	10	22,581	0.04%
2022/07/01	0	0.00	3	24.53	24.25	-3	22,661	-0.01%
2022/06/30	3	25.17	0	0.00	25.10	3	22,627	0.01%
2022/06/29	12	25.80	7	25.69	25.65	5	22,613	0.02%
2022/06/28	2	25.40	0	0.00	25.80	2	22,620	0.01%
2022/06/27	0	0.00	1	25.95	26.30	-1	22,612	0.00%
2022/06/24	10	25.50	1	26.05	25.50	9	22,616	0.04%
2022/06/23	5	25.75	2	25.45	25.40	3	22,605	0.01%
2022/06/22	0	0.00	1	26.00	25.95	-1	22,519	0.00%
2022/06/21	0	0.00	19	26.10	27.05	-19	22,495	-0.08%
2022/06/20	4	26.93	2	26.25	25.95	2	22,427	0.01%
2022/06/17	8	28.01	0	0.00	27.90	8	22,282	0.04%
2022/06/16	9	29.31	3	29.18	29.00	6	22,194	0.03%
2022/06/15	3	28.93	18	29.11	28.65	-15	22,114	-0.07%
2022/06/14	1	28.60	0	0.00	28.45	1	22,067	0.00%
2022/06/13	1	29.70	0	0.00	29.10	1	22,170	0.00%
2022/06/10	4	30.20	7	30.12	30.20	-3	22,205	-0.01%
2022/06/09	5	30.22	3	30.10	29.95	2	22,247	0.01%
2022/06/08	2	29.70	0	0.00	30.05	2	22,261	0.01%
2022/06/07	0	0.00	4	29.61	29.80	-4	22,362	-0.02%
2022/06/02	10	28.94	3	28.90	28.80	7	22,769	0.03%
2022/06/01	9	29.53	1	29.75	29.55	8	22,924	0.03%
2022/05/31	18	29.70	9	29.43	29.40	9	22,897	0.04%
2022/05/30	6	31.05	0	0.00	30.70	6	22,869	0.03%
2022/05/27	5	31.07	1	30.90	30.90	4	23,008	0.02%
2022/05/26	26	31.08	15	31.72	31.00	11	23,087	0.05%
2022/05/25	6	30.83	14	31.19	31.60	-8	22,981	-0.03%
2022/05/24	0	0.00	2	30.85	30.70	-2	22,716	-0.01%
2022/05/23	10	31.48	8	31.09	30.90	2	22,524	0.01%
2022/05/20	10	30.50	0	0.00	30.25	10	22,346	0.04%
2022/05/19	4	29.98	1	30.50	30.60	3	22,169	0.01%
2022/05/18	2	30.50	2	30.55	30.20	0	21,994	0.00%
2022/05/17	2	29.45	19	29.89	29.80	-17	21,825	-0.08%
2022/05/16	1	29.70	7	29.71	30.05	-6	21,497	-0.03%
2022/05/13	6	28.90	5	29.18	29.00	1	21,295	0.00%
2022/05/12	6	28.71	2	29.85	28.55	4	21,107	0.02%
2022/05/11	25	31.35	9	31.01	30.60	16	20,729	0.08%
2022/05/10	6	30.14	29	31.07	31.10	-23	19,544	-0.12%
2022/05/09	16	29.75	14	29.70	29.00	2	18,800	0.01%
2022/05/06	11	28.89	36	29.75	29.70	-25	18,430	-0.14%
2022/05/05	12	29.13	1	29.10	29.00	11	17,966	0.06%
2022/05/04	8	28.66	1	28.70	28.70	7	17,641	0.04%
2022/05/03	4	27.84	0	0.00	28.00	4	17,390	0.02%
2022/04/29	8	29.08	17	29.51	28.90	-9	16,966	-0.05%
2022/04/28	54	29.20	36	29.01	28.50	18	16,719	0.11%
2022/04/27	65	29.99	57	29.69	28.80	8	16,354	0.05%
2022/04/26	80	33.17	103	31.65	31.55	-23	15,213	-0.15%	大賣/
2022/04/25	14	31.09	24	31.57	33.35	-10	13,191	-0.08%
2022/04/22	10	31.04	39	31.80	32.35	-29	11,844	-0.24%
2022/04/21	3	29.63	2	29.58	29.45	1	10,750	0.01%
2022/04/20	8	29.84	5	30.05	29.80	3	10,526	0.03%
2022/04/19	4	29.56	6	30.03	30.10	-2	10,074	-0.02%
2022/04/18	13	28.73	9	29.16	29.00	4	9,706	0.04%
2022/04/15	14	30.50	14	30.12	29.95	0	9,386	0.00%
2022/04/14	18	30.11	15	30.27	29.85	3	8,735	0.03%
2022/04/13	2	28.73	27.7	28.76	29.25	-25.7	7,484	-0.34%
2022/04/12	4.2	26.79	9	27.12	27.55	-4.9	6,739	-0.07%
2022/04/11	4	27.55	24	27.53	27.55	-20	6,542	-0.31%
2022/04/08	5	26.40	20	26.66	26.85	-15	6,172	-0.24%
2022/04/07	9.2	25.99	7	26.42	25.70	2.2	5,975	0.04%
2022/04/06	5	25.84	7	26.06	26.15	-2	5,855	-0.03%
2022/04/01	2	25.08	1	25.60	25.85	1	5,801	0.02%
2022/03/31	6	25.18	0	0.00	25.30	6	5,778	0.10%
2022/03/30	2	25.35	5	25.35	25.40	-3	5,804	-0.05%
2022/03/29	0	0.00	1	26.10	25.70	-1	5,790	-0.02%
2022/03/28	2	25.18	1	25.05	25.70	1	5,788	0.02%
2022/03/24	2	26.00	1	26.00	25.90	1	5,884	0.02%
2022/03/23	0	0.00	6	25.76	25.65	-6	5,862	-0.10%
2022/03/22	5	25.45	2	25.60	25.50	3	5,819	0.05%
2022/03/21	0	0.00	1	25.20	24.90	-1	5,765	-0.02%
2022/03/17	1	24.20	6	24.86	25.00	-5	5,814	-0.09%
2022/03/16	3	24.70	10	24.25	23.90	-7	5,747	-0.12%
2022/03/15	0	0.00	5	25.99	25.85	-5	5,481	-0.09%
2022/03/14	2	26.35	25	26.34	26.35	-23	5,389	-0.43%
2022/03/11	8	25.86	4	25.86	25.65	4	5,295	0.08%
2022/03/10	13	25.29	7	25.61	25.90	6	5,206	0.12%
2022/03/09	20	25.09	6	24.87	25.20	14	5,049	0.28%
2022/03/08	7.5	25.56	3	25.20	24.65	4.5	4,932	0.09%
2022/03/07	7	26.30	5.1	26.08	26.15	2	4,513	0.04%
2022/03/04	14	26.24	9	26.24	25.90	5	4,187	0.12%
2022/03/03	5	26.29	14	26.25	26.25	-9	4,069	-0.22%
2022/03/02	3	25.82	12	25.55	25.80	-9	3,846	-0.23%
2022/03/01	2	25.00	11	25.00	24.90	-9	3,707	-0.24%
2022/02/25	1	23.30	7	23.86	23.90	-6	3,634	-0.17%
2022/02/22	1	23.95	1	23.40	23.50	0	3,446	0.00%
2022/02/21	16	23.75	4	23.60	23.90	12	3,271	0.37%
2022/02/18	2	22.93	5	23.00	22.85	-3	3,001	-0.10%
2022/02/17	0	0.00	3	22.50	22.55	-3	2,991	-0.10%
2022/02/16	0	0.00	5	22.60	22.25	-5	2,965	-0.17%
2022/02/10	0	0.00	2	22.20	22.15	-2	3,186	-0.06%
2022/02/08	0	0.00	2	21.65	21.75	-2	3,323	-0.06%
2022/01/24	2	20.40	2	20.60	20.65	0	3,440	0.00%
2022/01/21	2	21.10	0	0.00	21.00	2	3,469	0.06%
2022/01/13	0	0.00	5	21.60	21.50	-5	3,886	-0.13%
2022/01/12	2	21.30	0	0.00	21.40	2	3,889	0.05%
2022/01/11	2	21.40	1	21.35	21.35	1	3,872	0.03%
2022/01/07	0	0.00	4	21.45	21.40	-4	3,912	-0.10%
2022/01/05	0	0.00	7	21.66	21.60	-7	4,027	-0.17%
2022/01/04	1	21.70	0	0.00	21.60	1	4,112	0.02%
2022/01/03	0	0.00	0	21.90	21.80	0	4,182	0.00%
2021/12/30	0	0.00	4	22.00	21.95	-4	4,229	-0.09%
2021/12/24	12	22.28	15	22.62	22.20	-3	4,537	-0.07%
2021/12/23	0	0.00	11	22.45	22.35	-11	4,538	-0.24%
2021/12/22	0	0.00	2	22.30	22.30	-2	4,557	-0.04%
2021/12/21	0	0.00	10	22.30	22.70	-10	4,537	-0.22%
2021/12/20	0	0.00	13	22.33	22.70	-13	4,481	-0.29%
2021/12/17	10	22.00	2	22.05	21.90	8	4,445	0.18%
2021/12/16	0	0.00	3	21.65	21.55	-3	4,471	-0.07%
2021/12/14	3	22.25	7	21.70	21.55	-4	4,585	-0.09%
2021/12/13	4	22.18	40	22.13	22.25	-36	4,612	-0.78%
2021/12/10	5	21.45	0	0.00	21.55	5	4,606	0.11%
2021/12/07	1	21.65	25	21.93	21.85	-24	5,313	-0.45%
2021/11/26	0	0.00	1	21.65	21.25	-1	6,557	-0.02%
2021/11/25	10	21.96	3	22.33	21.80	7	7,106	0.10%
2021/11/24	2	22.15	2	22.05	22.00	0	7,076	0.00%
2021/11/23	7	21.70	1	21.65	21.25	6	7,061	0.08%
2021/11/22	4	21.05	0	0.00	21.10	4	7,524	0.05%
2021/11/19	2	21.15	1	21.10	21.05	1	7,621	0.01%
2021/11/17	5	21.80	0	0.00	21.35	5	8,259	0.06%
2021/11/16	20	21.53	0	0.00	21.55	20	8,381	0.24%
2021/11/15	8	22.13	0	0.00	21.75	8	8,549	0.09%
2021/11/12	3.1	22.00	3	22.25	22.15	0.1	8,930	0.00%
2021/11/11	1	22.20	3	22.40	22.25	-2	9,405	-0.02%
2021/11/10	0	0.00	2	21.60	21.60	-2	9,815	-0.02%
2021/11/09	12.1	21.91	0	0.00	22.00	12.1	10,616	0.11%
2021/11/08	6	22.21	1	22.25	22.15	5	11,587	0.04%
2021/11/05	6	21.36	2	21.38	21.20	4	12,062	0.03%
2021/11/04	0	0.00	2	21.35	21.20	-2	12,380	-0.02%
2021/11/03	0	0.00	2	21.65	21.60	-2	13,125	-0.02%
2021/11/01	8	21.03	2	21.00	21.00	6	13,595	0.04%
2021/10/29	10	21.15	5	21.05	21.20	5	14,022	0.04%
2021/10/27	1.1	21.22	6	21.53	21.30	-4.9	15,244	-0.03%
2021/10/26	1	21.70	0	0.00	21.75	1	16,418	0.01%
2021/10/25	17	21.87	0	0.00	21.85	17	17,751	0.10%
2021/10/22	36	22.30	0	0.00	21.90	36	18,103	0.20%
2021/10/21	0	0.00	30	23.35	23.45	-30	18,215	-0.16%
2021/10/20	10	22.88	4	23.30	22.70	6	18,481	0.03%
2021/10/19	20	22.90	0	0.00	22.95	20	18,800	0.11%
2021/10/18	5	22.80	5	22.90	22.95	0	19,119	0.00%
2021/10/15	0	0.00	2	22.70	22.75	-2	19,965	-0.01%
2021/10/14	5	22.25	6	22.05	22.25	-1	20,620	0.00%
2021/10/13	2	22.55	2	22.55	22.10	0	21,328	0.00%
2021/10/12	0	0.00	1	22.70	22.60	-1	21,530	0.00%
2021/10/08	1	22.80	0	0.00	22.95	1	21,625	0.00%
2021/10/07	1	23.30	5	23.65	23.65	-4	21,690	-0.02%
2021/10/06	2	23.73	2	23.25	23.30	0	21,890	0.00%
2021/10/05	2	22.70	1	23.20	23.75	1	22,108	0.00%
2021/10/04	14.1	23.30	14	23.30	22.65	0.1	22,144	0.00%
2021/10/01	2.1	24.64	2	24.48	24.05	0.1	22,269	0.00%
2021/09/30	8	24.84	2	25.05	25.05	6	22,435	0.03%
2021/09/29	1	24.30	0	0.00	24.20	1	22,590	0.00%
2021/09/28	2.1	24.65	1	24.50	24.50	1.1	22,980	0.00%
2021/09/27	1	25.05	1	25.00	25.00	0	23,587	0.00%
2021/09/24	5	25.00	3	25.25	24.75	2	25,173	0.01%
2021/09/23	5	25.05	3	25.25	24.85	2	27,414	0.01%
2021/09/22	11	25.00	9	24.88	24.95	2	28,563	0.01%
2021/09/17	4	25.80	5	25.79	25.50	-1	29,013	0.00%
2021/09/16	1	26.00	12	26.10	26.00	-11	29,021	-0.04%
2021/09/15	7	25.74	22	26.16	26.35	-15	28,960	-0.05%
2021/09/14	22.1	26.21	8	26.06	26.10	14.1	28,920	0.05%
2021/09/13	29	26.61	32	26.69	26.95	-3	28,902	-0.01%
2021/09/10	24	26.31	12.1	26.09	26.05	11.9	28,697	0.04%
2021/09/09	11	25.68	1	25.60	25.70	10	28,390	0.04%
2021/09/08	16.1	25.02	16	25.29	24.75	0.1	28,335	0.00%
2021/09/07	15	25.54	26	25.56	25.40	-11	28,251	-0.04%
2021/09/06	2	26.20	1	25.80	25.60	1	28,141	0.00%
2021/09/03	7	27.26	1	26.40	26.35	6	27,935	0.02%
2021/09/02	11.1	26.63	10	26.55	26.65	1.1	27,745	0.00%
2021/09/01	20	27.45	4	27.21	27.00	16	27,620	0.06%
2021/08/31	24	27.12	60.1	27.03	27.20	-36.1	27,184	-0.13%
2021/08/30	11	25.87	11	26.02	26.00	0	26,686	0.00%
2021/08/27	6	25.66	3	25.77	26.00	3	26,770	0.01%
2021/08/26	40	26.36	19	26.36	25.60	21	27,415	0.08%
2021/08/25	9	25.42	27	25.42	25.35	-18	27,090	-0.07%
2021/08/24	19.1	25.62	11	25.46	25.65	8.1	27,011	0.03%
2021/08/23	31	25.92	35	25.86	25.85	-4	26,875	-0.01%
2021/08/20	19	24.54	11	24.44	24.60	8	26,510	0.03%
2021/08/19	11.1	24.65	6	24.73	24.20	5.1	26,365	0.02%
2021/08/18	17	24.47	18	25.03	25.60	-1	26,158	0.00%
2021/08/17	31.1	24.71	32	24.75	23.90	-0.9	25,777	0.00%
2021/08/16	16	27.44	9	26.78	26.40	7	25,231	0.03%
2021/08/13	52.1	28.28	8	28.30	27.55	44.1	24,737	0.18%
2021/08/12	26	28.89	59	28.98	29.75	-33	23,927	-0.14%
2021/08/11	21	27.50	29	27.98	27.85	-8	22,963	-0.03%
2021/08/10	5	27.80	4	27.40	27.30	1	22,367	0.00%
2021/08/09	28	28.18	58	28.35	27.95	-30	22,110	-0.14%
2021/08/06	16	27.13	21	27.28	26.95	-5	21,412	-0.02%
2021/08/05	24	26.61	16	26.63	26.65	8	21,222	0.04%
2021/08/04	17.1	27.83	26	27.95	27.40	-8.9	21,141	-0.04%
2021/08/03	22.1	28.57	11	28.61	28.85	11.1	21,239	0.05%
2021/08/02	55	27.93	67	28.32	29.30	-12	20,948	-0.06%
2021/07/30	65.1	28.11	47	27.72	27.20	18.1	20,265	0.09%
2021/07/29	28.1	27.44	55.8	27.44	27.95	-27.7	19,168	-0.14%
2021/07/28	19	25.98	31	26.22	25.75	-12	17,963	-0.07%
2021/07/27	14	26.02	50	26.49	25.60	-36	17,718	-0.20%
2021/07/26	26	26.41	7	26.63	26.90	19	17,744	0.11%
2021/07/23	12	26.20	18	26.10	26.70	-6	17,549	-0.03%
2021/07/22	33	25.84	18	25.78	25.00	15	17,272	0.09%
2021/07/21	40	27.47	18	26.93	26.50	22	17,026	0.13%
2021/07/20	29	26.35	27	26.68	26.75	2	16,240	0.01%
2021/07/19	31	26.74	21	26.64	27.10	10	15,653	0.06%
2021/07/16	3	25.03	24	25.07	25.10	-21	15,298	-0.14%
2021/07/15	14	24.76	9	24.78	24.85	5	15,227	0.03%
2021/07/14	13	23.58	12	22.77	23.90	1	15,419	0.01%
2021/07/13	7	23.80	5	23.73	23.50	2	16,149	0.01%
2021/07/12	32	25.78	15	26.00	25.05	17	16,669	0.10%
2021/07/09	7	24.94	1	24.75	24.65	6	17,158	0.03%
2021/07/08	12	24.86	4	25.10	24.95	8	17,332	0.05%
2021/07/07	6	24.55	20	24.36	24.30	-14	17,117	-0.08%
2021/07/06	9	26.18	13	25.74	25.60	-4	16,927	-0.02%
2021/07/05	48	26.83	16	26.49	26.35	32	16,765	0.19%
2021/07/02	57	26.36	76	25.83	25.65	-19	16,464	-0.12%
2021/07/01	92	28.00	48	27.69	26.80	44	15,961	0.28%
2021/06/30	105	27.04	4,096	26.92	27.50	-3,991	14,329	-27.85%	大買/大賣/鉅額交易
2021/06/29	85	23.88	2,562	24.73	25.15	-2,477	12,019	-20.61%	大賣/鉅額交易
2021/06/28	1	22.85	17	22.68	22.90	-16	10,786	-0.15%
2021/06/25	6	21.29	4	21.06	20.85	2	10,250	0.02%
2021/06/24	5	20.75	0	0.00	20.65	5	10,167	0.05%
2021/06/23	10	20.40	15	20.85	20.45	-5	10,125	-0.05%
2021/06/22	6	21.45	2	21.08	20.80	4	10,050	0.04%
2021/06/21	12	19.78	1	19.95	20.10	11	9,892	0.11%
2021/06/18	0	0.00	20	20.55	20.25	-20	9,820	-0.20%
2021/06/17	4	20.68	4	20.66	20.45	0	9,781	0.00%
2021/06/15	0	0.00	1	20.80	20.85	-1	9,714	-0.01%
2021/06/11	0	0.00	1	20.60	20.40	-1	9,696	-0.01%
2021/06/10	0	0.00	3	20.00	20.40	-3	9,670	-0.03%
2021/06/09	0	0.00	2	20.70	20.35	-2	9,630	-0.02%
2021/06/08	6	21.12	5	20.94	21.00	1	9,596	0.01%
2021/06/07	1	21.50	7	21.05	20.80	-6	9,580	-0.06%
2021/06/04	16	21.99	17	22.03	21.70	-1	9,486	-0.01%
2021/06/03	50	22.83	19	22.70	22.45	31	9,303	0.33%
2021/06/02	0	0.00	3	20.63	21.70	-3	8,530	-0.04%
2021/06/01	0	0.00	10	20.15	20.10	-10	8,419	-0.12%
2021/05/31	0	0.00	3	20.42	20.00	-3	8,437	-0.04%
2021/05/28	8	19.26	9	19.54	19.40	-1	8,325	-0.01%
2021/05/27	0	0.00	2	19.00	18.65	-2	8,249	-0.02%
2021/05/26	0	0.00	10	18.30	18.65	-10	8,291	-0.12%
2021/05/25	11	18.98	2	18.45	18.40	9	8,292	0.11%
2021/05/20	2	18.65	29	18.32	18.05	-27	8,310	-0.32%
2021/05/19	14	18.66	11	18.91	18.65	3	8,274	0.04%
2021/05/18	8	17.38	9	17.95	18.25	-1	8,174	-0.01%
2021/05/17	1	17.50	14	17.35	16.60	-13	8,117	-0.16%
2021/05/14	4	19.08	6	18.92	17.55	-2	8,010	-0.02%
2021/05/13	18	18.70	20	19.13	18.55	-2	7,916	-0.03%
2021/05/12	14	20.47	12	21.24	19.60	2	7,828	0.03%
2021/05/11	32	22.14	56	22.44	21.70	-24	7,594	-0.32%
2021/05/10	6	22.18	23	22.15	22.15	-17	7,003	-0.24%
2021/05/07	1	21.00	14	21.06	21.20	-13	6,735	-0.19%
2021/05/06	22	21.17	25	20.39	20.35	-3	6,625	-0.05%
2021/05/05	15	20.39	7	20.75	20.40	8	6,476	0.12%
2021/05/04	4	19.88	2	19.73	19.55	2	6,276	0.03%
2021/05/03	28	21.82	31	21.79	21.65	-3	6,096	-0.05%
2021/04/29	9	21.15	19	21.24	21.20	-10	5,810	-0.17%
2021/04/28	5	20.50	1	20.50	20.60	4	5,639	0.07%
2021/04/27	0	0.00	1	20.80	21.00	-1	5,570	-0.02%
2021/04/26	32	20.86	2	21.15	21.20	30	5,472	0.55%
2021/04/23	2	20.75	2	20.70	20.80	0	5,375	0.00%
2021/04/22	45	21.98	17	22.19	20.55	28	5,281	0.53%
2021/04/21	32	21.77	5	21.54	21.70	27	4,844	0.56%
2021/04/20	32	22.27	25	22.03	22.10	7	4,649	0.15%
2021/04/19	44	22.67	185	22.43	23.65	-141	4,266	-3.31%	大賣/鉅額交易
2021/04/16	64	21.50	36	21.45	21.50	28	3,385	0.83%
2021/04/15	23	20.34	27	20.61	20.95	-4	2,604	-0.15%
2021/04/14	7	18.50	6.5	18.97	19.75	0.5	1,850	0.03%
2021/04/13	0	0.00	1	18.40	18.20	-1	1,537	-0.07%
2021/04/12	10	18.25	0	0.00	18.25	10	1,510	0.66%
2021/04/09	1	18.40	1	18.40	18.05	0	1,450	0.00%
2021/04/08	34	18.05	30	18.40	18.35	4	1,395	0.29%
2021/04/07	3	17.98	0	0.00	17.80	3	1,262	0.24%
2021/03/31	3	17.05	0	0.00	17.05	3	1,127	0.27%
2021/03/29	0	0.00	1	17.00	17.00	-1	1,150	-0.09%
2021/03/19	1	16.80	5	16.80	16.80	-4	1,391	-0.29%
2021/03/17	1	17.00	0	0.00	16.90	1	1,483	0.07%
2021/03/09	3	17.40	3	17.30	17.25	0	1,582	0.00%
2021/03/08	0	0.00	1	17.25	17.15	-1	1,561	-0.06%
2021/03/05	3	17.53	2	17.50	17.20	1	1,552	0.06%
2021/03/02	0	0.00	1	17.15	16.90	-1	1,393	-0.07%
2021/02/26	7	17.26	2	17.10	17.15	5	1,385	0.36%
2021/02/24	13	17.68	2	17.75	17.25	11	1,305	0.84%
2021/02/23	3	16.70	3	16.85	16.95	0	1,172	0.00%
2021/02/05	6	15.60	0	0.00	15.60	6	1,144	0.52%
2021/01/25	0	0.00	9.9	15.58	15.60	-9.9	1,140	-0.87%
2021/01/21	5	15.25	0	0.00	15.25	5	1,137	0.44%
2021/01/20	5	15.40	0	0.00	15.30	5	1,128	0.44%
2021/01/15	3	15.88	0	0.00	15.85	3	1,103	0.27%
2021/01/13	6	16.03	0	0.00	16.20	6	1,087	0.55%
2021/01/12	5	16.28	0	0.00	16.10	5	1,075	0.46%
2021/01/05	2	17.75	2	17.30	17.35	0	1,007	0.00%
2021/01/04	0	0.00	2	17.25	17.25	-2	987	-0.20%
2020/12/30	2	17.45	9	17.51	17.50	-7	966	-0.72%
2020/12/29	2	17.25	0	0.00	17.20	2	937	0.21%
2020/12/24	0	0.00	300	17.10	17.10	-300	898	-33.40%	大賣/鉅額交易
2020/12/23	2	17.00	0	0.00	17.10	2	871	0.23%
2020/12/22	2	18.10	4	17.95	17.00	-2	856	-0.23%
2020/12/21	3	17.63	3	17.78	18.25	0	784	0.00%
2020/12/14	0	0.00	5	17.70	17.50	-5	590	-0.85%
2020/12/11	20	16.96	20	16.75	16.75	0	519	0.00%
2020/12/10	10	17.19	5	16.95	17.20	5	489	1.02%
2020/12/07	1	16.10	0	0.00	16.10	1	346	0.29%
2020/12/01	10	16.45	0	0.00	16.45	10	382	2.62%
2020/11/27	0	0.00	5	16.35	16.25	-5	363	-1.38%
2020/11/18	0	0.00	11	15.93	16.05	-11	363	-3.03%
2020/11/17	0	0.00	4	15.55	15.65	-4	343	-1.16%
2020/11/16	2	15.55	0	0.00	15.50	2	343	0.58%
2020/10/30	0	0.00	0	15.55	15.40	0	350	-0.01%
2020/10/22	4	15.40	0	0.00	15.40	4	351	1.14%
2020/10/21	1	15.40	0	0.00	15.45	1	352	0.28%
2020/10/19	10	15.60	0	0.00	15.55	10	345	2.89%
2020/10/12	0	0.00	0.7	15.70	15.65	-0.7	343	-0.21%
2020/10/08	0	0.00	10	15.80	15.65	-10	348	-2.87%
2020/10/06	1	15.70	0	0.00	15.75	1	347	0.29%
2020/09/24	10	15.60	0	0.00	15.60	10	361	2.77%
2020/09/18	2	16.10	0	0.00	16.15	2	377	0.53%
2020/09/14	5	16.35	0	0.00	16.35	5	422	1.18%
2020/09/08	0	0.00	2	16.70	16.70	-2	417	-0.48%
2020/09/07	2	16.90	5	16.90	16.90	-3	407	-0.74%
2020/09/03	0	0.00	9	16.10	16.10	-9	371	-2.42%
2020/08/25	0	0.00	0.1	15.90	15.85	-0.1	368	-0.02%
2020/08/17	0	0.00	16	15.43	15.80	-16	371	-4.29%
2020/08/11	0	0.00	1	15.35	15.40	-1	385	-0.26%
2020/08/06	0	0.00	4	15.50	15.40	-4	400	-1.00%
2020/07/29	0	0.00	0.1	15.50	15.35	-0.1	421	-0.02%
2020/07/07	6	15.90	0	0.00	15.90	6	472	1.27%
2020/06/30	0	0.00	0.5	15.85	15.80	-0.5	465	-0.11%
2020/06/29	9	15.80	0	0.00	15.80	9	463	1.94%
2020/06/09	0	0.00	5	16.90	16.85	-5	608	-0.82%
2020/06/04	5	16.50	0	0.00	16.50	5	622	0.80%
2020/06/03	2	16.40	0	0.00	16.45	2	637	0.31%
2020/04/30	0	0.00	0.2	16.10	16.15	-0.2	631	-0.02%
2020/04/28	0	0.00	9	15.45	15.50	-9	634	-1.42%
2020/04/17	0	0.00	1	15.55	15.60	-1	653	-0.15%
2020/04/09	0	0.00	1	15.05	15.05	-1	651	-0.15%
2020/04/01	0	0.00	1	15.10	15.10	-1	643	-0.16%
2020/03/24	0	0.00	1	14.10	14.10	-1	622	-0.16%
2020/03/19	2	13.60	3	13.60	13.95	-1	603	-0.17%
2020/03/17	0	0.00	12	13.03	14.35	-12	562	-2.13%
2020/02/11	5	16.95	0	0.00	17.00	5	520	0.96%
2020/02/10	5	16.75	0	0.00	16.90	5	534	0.94%
2020/01/17	0	0.00	2	18.55	18.45	-2	504	-0.40%
2020/01/13	0	0.00	10	18.45	18.45	-10	524	-1.91%
2020/01/08	1	18.35	0	0.00	18.30	1	582	0.17%
2019/12/31	2	18.65	0	0.00	18.65	2	637	0.31%
2019/12/06	0	0.00	3	18.35	18.30	-3	762	-0.39%
2019/11/20	3	18.10	0	0.00	18.30	3	1,146	0.26%
2019/11/19	0	0.00	5	18.40	18.45	-5	1,157	-0.43%
2019/11/06	3	19.00	0	0.00	19.10	3	1,533	0.20%
2019/11/01	6	19.15	0	0.00	19.15	6	1,549	0.39%
2019/10/31	0	0.00	1	19.05	19.00	-1	1,559	-0.06%
2019/10/28	2	19.05	0	0.00	19.10	2	1,572	0.13%
2019/10/25	0	0.00	1	19.10	19.15	-1	1,572	-0.06%
2019/10/18	2	19.35	0	0.00	19.40	2	1,598	0.13%
2019/10/15	0	0.00	2	19.40	19.40	-2	1,558	-0.13%
2019/10/04	0	0.00	1	20.20	20.15	-1	1,502	-0.07%
2019/09/27	10	20.20	0	0.00	20.15	10	1,518	0.66%
2019/09/26	1	20.05	0	0.00	20.00	1	1,528	0.07%
2019/09/23	0	0.00	1	20.25	20.15	-1	1,534	-0.07%
2019/09/16	0	0.00	10	20.70	20.35	-10	1,548	-0.65%
2019/09/12	0	0.00	10	20.80	20.60	-10	1,531	-0.65%
2019/09/11	8	20.80	20	20.85	20.75	-12	1,527	-0.79%
2019/09/10	0	0.00	55	20.95	20.85	-55	1,530	-3.59%
2019/09/09	0	0.00	100	20.91	20.80	-100	1,520	-6.58%
2019/09/06	0	0.00	35	20.81	20.85	-35	1,506	-2.32%
2019/09/05	1	20.95	20	20.99	20.70	-19	1,492	-1.27%
2019/09/04	5	20.85	60	21.20	20.90	-55	1,464	-3.76%
2019/09/03	0	0.00	155	21.06	21.15	-155	1,449	-10.69%	大賣/鉅額交易
2019/09/02	1	20.90	605.3	20.92	21.15	-604.3	1,435	-42.10%	大賣/鉅額交易
2019/08/30	0	0.00	45	20.65	20.45	-45	1,321	-3.41%
2019/08/29	0	0.00	70	20.51	20.55	-70	1,316	-5.32%
2019/08/27	0	0.00	85	20.53	20.35	-85	1,294	-6.57%
2019/08/23	0	0.00	3	20.20	20.25	-3	1,249	-0.24%
2019/08/20	0	0.00	1	20.45	20.15	-1	1,160	-0.09%
2019/08/19	4	20.98	2	20.65	20.60	2	1,109	0.18%
2019/08/16	2	20.55	1	20.55	20.50	1	981	0.10%
2019/08/05	0	0.00	10	19.50	19.65	-10	839	-1.19%
2019/07/23	10	19.30	0	0.00	19.35	10	825	1.21%
2019/07/09	1	19.35	0	0.00	19.35	1	1,000	0.10%
2019/06/25	0	0.00	1	19.20	19.10	-1	1,378	-0.07%
2019/06/24	0	0.00	4	19.60	19.85	-4	1,488	-0.27%
2019/06/21	0	0.00	3	19.50	19.50	-3	1,500	-0.20%
2019/06/18	3	19.20	0	0.00	19.15	3	1,590	0.19%
2019/06/13	0	0.00	3	19.75	19.60	-3	2,042	-0.15%
2019/06/05	7	20.12	0	0.00	20.05	7	2,389	0.29%
2019/06/03	0	0.00	3	19.50	19.50	-3	2,564	-0.12%
2019/05/24	2	19.25	0	0.00	19.30	2	2,973	0.07%
2019/05/13	0	0.00	1	18.95	18.90	-1	2,919	-0.03%
2019/04/16	1	20.85	2	21.00	20.75	-1	2,825	-0.04%
2019/04/15	4	20.94	0	0.00	21.25	4	2,862	0.14%
2019/04/09	1	20.85	0	0.00	20.85	1	2,846	0.04%
2019/03/29	0	0.00	8	21.05	21.20	-8	2,659	-0.30%
2019/03/28	15	20.09	3	20.10	20.10	12	2,573	0.47%
2019/03/27	10	21.37	8	21.36	21.15	2	2,446	0.08%
2019/03/25	0	0.00	2	22.50	22.80	-2	2,284	-0.09%
2019/03/22	17	22.86	5	22.94	22.80	12	2,255	0.53%
2019/03/21	2	23.68	6	23.49	23.40	-4	2,207	-0.18%
2019/03/20	1	23.45	2	23.33	23.45	-1	2,170	-0.05%
2019/03/19	1	23.00	18	23.68	23.45	-17	2,111	-0.81%
2019/03/18	3	22.72	9	22.71	22.70	-6	1,795	-0.33%
2019/03/15	0	0.00	7	22.17	22.15	-7	1,686	-0.42%
2019/03/14	2	22.15	3	21.88	21.95	-1	1,625	-0.06%
2019/03/13	0	0.00	2	22.40	21.95	-2	1,587	-0.13%
2019/03/12	6	22.08	3	22.00	21.90	3	1,521	0.20%
2019/03/11	1	20.90	7	21.00	21.30	-6	1,334	-0.45%
2019/03/08	1	21.05	1	20.55	21.15	0	1,284	0.00%
2019/03/07	4	21.05	3	21.42	20.80	1	1,461	0.07%
2019/03/06	4	21.01	13	20.52	21.20	-9	1,310	-0.69%
2019/03/05	0	0.00	3.9	19.95	19.90	-3.9	1,025	-0.38%
2019/03/04	1	19.00	1	19.00	19.00	0	957	0.00%
2019/02/27	0	0.00	1	19.10	18.85	-1	963	-0.10%
2019/02/26	0.6	19.05	0	0.00	19.05	0.6	966	0.06%
2019/02/25	0	0.00	3	19.10	19.30	-3	959	-0.31%
2019/02/22	2	18.80	0	0.00	18.95	2	948	0.21%
2019/02/19	0	0.00	2	19.00	19.00	-2	933	-0.21%
2019/02/14	0	0.00	5	19.10	18.85	-5	922	-0.54%
2019/02/13	2	18.70	0	0.00	18.90	2	915	0.22%
2019/02/11	0	0.00	2	19.00	18.90	-2	901	-0.22%
2019/01/29	0	0.00	2	18.55	18.75	-2	879	-0.23%
2019/01/24	5	17.90	0	0.00	18.05	5	857	0.58%
2019/01/22	0	0.00	1	18.25	18.25	-1	841	-0.12%
2019/01/21	0	0.00	1	18.40	18.40	-1	837	-0.12%
2019/01/18	0	0.00	1	18.75	18.75	-1	829	-0.12%
2019/01/17	0	0.00	2	18.95	18.90	-2	827	-0.24%
2019/01/11	0	0.00	5	19.20	19.20	-5	796	-0.63%
2019/01/10	1	19.30	6	19.18	19.20	-5	785	-0.64%
2019/01/09	2	19.35	1	19.25	19.15	1	774	0.13%
2019/01/08	4	19.10	1	19.25	19.20	3	753	0.40%
2019/01/07	2.1	18.85	7	18.82	19.00	-4.9	720	-0.68%
2019/01/04	0	0.00	3	18.15	17.75	-3	663	-0.45%
2019/01/03	0	0.00	2	17.80	17.75	-2	628	-0.32%
2018/12/07	3	17.00	0	0.00	16.90	3	620	0.48%
2018/11/30	2	16.20	0	0.00	16.00	2	589	0.34%
2018/11/29	0	0.00	3	16.35	16.25	-3	369	-0.81%
2018/11/27	0	0.00	2.2	16.17	16.35	-2.2	343	-0.64%
2018/11/23	3	16.15	0	0.00	16.40	3	323	0.93%
2018/11/05	0	0.00	10	16.60	16.80	-10	344	-2.90%
2018/10/29	0	0.00	52.7	16.30	16.50	-52.7	359	-14.64%
2018/10/11	5	16.60	0	0.00	17.00	5	417	1.20%
2018/09/14	1	17.70	0	0.00	17.70	1	484	0.21%
2018/09/13	1	17.55	1	17.55	17.55	0	497	0.00%
2018/09/06	0	0.00	4.6	18.09	18.15	-4.6	542	-0.84%
2018/08/22	1	17.50	2	18.15	18.15	-1	716	-0.14%
2018/08/20	1	17.45	0.3	17.30	17.30	0.7	722	0.10%
2018/08/13	2	17.40	0	0.00	17.35	2	732	0.27%
2018/07/26	0	0.00	20	17.10	17.35	-20	761	-2.63%
2018/07/25	20	16.85	0	0.00	17.00	20	752	2.66%
2018/07/24	1	16.90	0	0.00	17.00	1	752	0.13%
2018/07/20	0	0.00	20	17.40	17.30	-20	758	-2.64%
2018/07/19	10	17.25	0	0.00	17.35	10	759	1.32%
2018/07/18	10	17.25	0	0.00	17.40	10	769	1.30%
2018/07/17	3	17.25	3	17.45	17.45	0	771	0.00%
2018/07/16	2	17.50	0	0.00	17.55	2	766	0.26%
2018/07/05	1	18.80	0	0.00	18.75	1	759	0.13%
2018/06/22	0	0.00	5	19.00	19.05	-5	813	-0.61%
2018/06/15	0	0.00	0	19.10	19.10	0	780	-0.01%
2018/06/14	0	0.00	1	19.10	19.10	-1	803	-0.12%
2018/06/12	0.3	19.00	0	0.00	19.10	0.3	787	0.03%
2018/06/06	1	19.05	0	0.00	19.05	1	725	0.14%
2018/05/22	1	19.10	0	0.00	19.05	1	633	0.16%
2018/05/09	0.7	19.30	0	0.00	19.35	0.7	685	0.11%
2018/05/03	1	19.05	0	0.00	19.10	1	724	0.14%
2018/04/25	5	19.15	0	0.00	19.15	5	758	0.66%
2018/04/19	5	19.75	0	0.00	19.70	5	780	0.64%
2018/04/13	1	20.00	0	0.00	19.85	1	815	0.12%
2018/04/12	1.2	20.03	0	0.00	20.00	1.2	825	0.14%
2018/04/10	15	20.21	7	20.19	20.05	8	845	0.95%
2018/04/03	0	0.00	1	20.45	20.50	-1	871	-0.11%
2018/03/31	1	20.80	10	20.70	20.75	-9	876	-1.03%
2018/03/30	23	20.80	6	20.87	20.80	17	874	1.94%
2018/03/20	0	0.00	2	20.20	20.15	-2	1,017	-0.20%
2018/03/12	0	0.00	0.1	20.00	20.05	-0.1	1,161	-0.01%
2018/03/09	0	0.00	2	20.00	20.10	-2	1,170	-0.17%
2018/03/08	0	0.00	0.3	19.70	19.75	-0.3	1,168	-0.03%
2018/03/07	2	19.70	0	0.00	19.70	2	1,163	0.17%
2018/02/12	2	19.80	0	0.00	19.80	2	1,173	0.17%
2018/02/05	0	0.00	16	20.12	20.65	-16	1,164	-1.37%
2018/02/02	0	0.00	20	20.20	20.30	-20	1,153	-1.73%
2018/01/25	2	20.15	0	0.00	20.15	2	1,195	0.17%
2018/01/12	0	0.00	2	20.80	20.70	-2	1,151	-0.17%
2018/01/10	0	0.00	1	20.30	20.35	-1	1,134	-0.09%
2018/01/05	10	20.15	0	0.00	20.15	10	1,120	0.89%
2018/01/04	3	20.20	0	0.00	20.10	3	1,116	0.27%
2018/01/03	6	20.30	1	20.30	20.25	5	1,119	0.45%
2018/01/02	3.1	19.95	5	20.10	19.95	-1.9	1,101	-0.17%