榮剛 (5009)-華南永昌-基隆券商分點個股進出

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▼0.61%
526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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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	9	57.71	18	57.44	57.00	-9	9,729	-0.09%
2024/05/02	7	57.97	92.4	56.74	57.60	-85.4	9,394	-0.91%
2024/04/30	12	54.89	28	55.41	54.20	-16	8,518	-0.19%
2024/04/29	1	54.80	11	54.23	54.80	-10	8,034	-0.12%
2024/04/26	3	53.07	4	52.90	52.80	-1	7,806	-0.01%
2024/04/25	2.2	52.67	13	52.32	52.60	-10.8	7,679	-0.14%
2024/04/24	6	53.07	7	52.89	53.00	-1	7,613	-0.01%
2024/04/23	24	53.00	3.2	53.02	52.80	20.8	7,547	0.28%
2024/04/22	13	54.42	5	54.36	54.20	8	7,350	0.11%
2024/04/19	15	54.22	10	54.76	54.90	5	7,016	0.07%
2024/04/18	17	54.31	8	54.58	54.70	9	6,616	0.14%
2024/04/17	8.1	52.98	11.2	53.29	53.50	-3.1	6,379	-0.05%
2024/04/16	22.1	53.35	2	52.70	51.90	20.1	6,043	0.33%
2024/04/15	16	53.51	14.1	54.31	53.30	1.9	5,658	0.03%
2024/04/12	10.1	52.54	6	52.75	52.50	4.1	5,187	0.08%
2024/04/11	2	52.55	6	52.50	52.60	-4	5,092	-0.08%
2024/04/10	28	52.20	44	52.03	52.50	-16	4,927	-0.32%
2024/04/09	9	50.32	14	50.13	50.40	-5	4,584	-0.11%
2024/04/08	5	49.20	2	49.85	49.40	3	4,469	0.07%
2024/04/03	4	49.31	5	50.00	49.40	-1	4,460	-0.02%
2024/04/02	0	0.00	20	49.45	49.30	-20	4,494	-0.45%
2024/04/01	0	0.00	2	49.60	49.55	-2	4,543	-0.04%
2024/03/29	5	49.30	16	49.42	49.30	-11	4,723	-0.23%
2024/03/28	32	50.04	7	50.38	49.65	25	4,887	0.51%
2024/03/27	24	49.85	6	49.48	49.65	18	5,331	0.34%
2024/03/26	15	49.75	70	48.89	49.05	-55	5,334	-1.03%
2024/03/25	50	49.57	5	49.81	49.80	45	5,373	0.84%
2024/03/22	0	0.00	28	48.78	49.00	-28	5,440	-0.51%
2024/03/21	11	48.90	10	48.96	49.00	1	5,739	0.02%
2024/03/20	0	0.00	54	48.85	48.90	-54	5,835	-0.93%
2024/03/19	30	49.06	18	49.05	48.85	12	5,894	0.20%
2024/03/18	31	48.16	0	0.00	48.40	31	5,952	0.52%
2024/03/15	43	47.72	0	0.00	47.70	43	5,980	0.72%
2024/03/14	5	47.85	0	0.00	47.75	5	6,016	0.08%
2024/03/13	13	48.46	15	48.15	47.70	-2	6,105	-0.03%
2024/03/12	10	48.10	16	48.52	48.55	-6	6,164	-0.10%
2024/03/08	5.1	47.74	122	48.01	47.70	-117	6,321	-1.85%	大賣/鉅額交易
2024/03/07	52	48.91	5	48.32	48.35	47	6,424	0.73%
2024/03/06	3.4	48.88	22	48.92	48.75	-18.6	6,482	-0.29%
2024/03/05	3	48.53	27	48.77	48.70	-24	6,483	-0.37%
2024/03/04	1	48.35	21	48.29	48.30	-20	6,432	-0.31%
2024/03/01	85	47.90	7	48.18	48.30	78	6,473	1.20%
2024/02/29	10	46.90	17	46.77	47.00	-7	6,393	-0.11%
2024/02/27	60	46.72	0	0.00	46.50	60	6,533	0.92%
2024/02/26	4	46.51	33.1	46.50	46.45	-29.1	6,762	-0.43%
2024/02/23	35	47.17	10	46.80	46.70	25	6,819	0.37%
2024/02/22	17	47.31	1	47.45	47.15	16	6,850	0.23%
2024/02/21	1	47.20	0	0.00	47.15	1	6,902	0.01%
2024/02/20	13	46.98	4	47.70	47.00	9	7,005	0.13%
2024/02/19	0	0.00	12	47.77	47.85	-12	6,981	-0.17%
2024/02/16	17	46.95	21	47.59	47.65	-4	7,059	-0.06%
2024/02/15	22	46.34	2	46.30	46.30	20	7,018	0.28%
2024/02/05	5.3	45.68	1	45.65	45.75	4.3	6,987	0.06%
2024/02/02	0	0.00	3	46.57	46.20	-3	6,915	-0.04%
2024/02/01	6	47.59	5	47.40	47.05	1	6,860	0.01%
2024/01/31	3	48.13	0	0.00	47.60	3	6,832	0.04%
2024/01/30	3.2	47.99	5	48.21	47.80	-1.8	6,838	-0.03%
2024/01/29	2	47.40	10	47.30	47.50	-8	6,806	-0.12%
2024/01/26	0	0.00	20	46.75	46.75	-20	6,805	-0.29%
2024/01/25	2	47.00	0	0.00	46.85	2	6,822	0.03%
2024/01/24	11	46.97	3	47.37	47.10	8	6,879	0.12%
2024/01/23	15	46.30	5	46.20	46.40	10	6,854	0.15%
2024/01/22	2	46.05	0	0.00	46.00	2	6,968	0.03%
2024/01/19	0	0.00	22	45.94	46.00	-22	6,994	-0.31%
2024/01/18	10	46.05	0	0.00	46.05	10	7,018	0.14%
2024/01/17	17	47.26	25.1	45.95	45.90	-8.1	7,040	-0.12%
2024/01/16	15	47.68	0	0.00	47.15	15	7,129	0.21%
2024/01/15	20	47.50	20	47.75	47.70	0	7,182	0.00%
2024/01/12	2	47.00	5	47.20	47.10	-3	7,199	-0.04%
2024/01/11	5	47.44	0	0.00	47.20	5	7,228	0.07%
2024/01/10	0	0.00	5	47.75	47.50	-5	7,246	-0.07%
2024/01/09	3.1	48.54	16	47.91	47.85	-13	7,392	-0.18%
2024/01/08	1	49.10	0	0.00	48.50	1	7,394	0.01%
2024/01/05	1	48.80	3	48.67	48.85	-2	7,444	-0.03%
2024/01/04	2	48.13	0	0.00	47.80	2	7,477	0.03%
2024/01/03	3.1	48.72	0	0.00	48.65	3.1	7,427	0.04%
2024/01/02	1	48.85	0	0.00	49.00	1	7,402	0.01%
2023/12/29	2	48.55	27	48.77	48.85	-25	7,502	-0.33%
2023/12/28	5	49.04	10	48.80	48.75	-5	7,474	-0.07%
2023/12/27	20	49.20	4	49.30	49.20	16	7,433	0.22%
2023/12/26	22	49.25	3	49.50	49.20	19	7,403	0.26%
2023/12/25	8	50.05	43	49.44	49.00	-35	7,233	-0.48%
2023/12/22	44	50.94	12	50.18	49.45	32	7,151	0.45%
2023/12/20	1	51.10	1	51.60	51.70	0	6,695	0.00%
2023/12/19	18	51.01	24	50.57	50.90	-6	6,648	-0.09%
2023/12/18	5	51.60	6	51.53	51.60	-1	6,687	-0.01%
2023/12/15	1	51.00	26	51.37	51.50	-25	6,560	-0.38%
2023/12/14	1	49.95	9	50.19	49.80	-8	6,292	-0.13%
2023/12/13	15	49.64	8	50.13	49.40	7	6,241	0.11%
2023/12/12	10	49.44	12	49.92	49.70	-2	6,243	-0.03%
2023/12/11	17	49.60	25	49.27	49.00	-8	6,203	-0.13%
2023/12/08	5	49.12	2	49.15	49.25	3	6,294	0.05%
2023/12/07	1	49.45	5	49.46	49.35	-4	6,330	-0.06%
2023/12/06	3	49.53	3	49.35	50.10	0	6,363	0.00%
2023/12/05	15	48.99	30	49.01	48.70	-15	6,362	-0.24%
2023/12/04	19	49.58	8	49.78	49.45	11	6,360	0.17%
2023/12/01	8	48.99	8.2	49.39	49.35	-0.2	6,314	0.00%
2023/11/30	4	47.99	24	48.39	48.70	-20	6,270	-0.32%
2023/11/29	2	47.78	4	48.00	47.75	-2	6,552	-0.03%
2023/11/28	2	47.00	6	47.28	47.50	-4	6,644	-0.06%
2023/11/27	8	47.33	12	46.98	46.90	-4	6,811	-0.06%
2023/11/24	13	48.03	15.2	48.11	47.85	-2.2	7,115	-0.03%
2023/11/22	13	47.95	8.2	47.92	47.75	4.8	7,231	0.07%
2023/11/21	0	0.00	6	46.46	46.75	-6	7,064	-0.08%
2023/11/20	2	45.93	5	46.23	46.25	-3	7,149	-0.04%
2023/11/17	2	46.70	1	46.35	46.40	1	7,247	0.01%
2023/11/16	8	46.21	11	46.38	46.50	-3	7,257	-0.04%
2023/11/15	4.4	45.61	2	45.65	45.65	2.4	7,212	0.03%
2023/11/14	13	45.60	8	46.03	45.30	5	7,278	0.07%
2023/11/13	1	45.25	1	45.75	45.25	0	7,305	0.00%
2023/11/10	12	45.03	0	0.00	45.00	12	7,352	0.16%
2023/11/07	0	0.00	5	45.85	45.70	-5	7,795	-0.06%
2023/11/06	0	0.00	5	45.75	45.90	-5	7,925	-0.06%
2023/11/03	0	0.00	6	45.55	45.55	-6	8,105	-0.07%
2023/11/02	0	0.00	1	45.20	45.25	-1	8,337	-0.01%
2023/11/01	1	45.00	0	0.00	44.50	1	8,836	0.01%
2023/10/31	2.1	44.78	2	45.18	44.60	0.1	8,873	0.00%
2023/10/30	2	44.90	1	45.25	45.50	1	8,980	0.01%
2023/10/27	3	45.17	4	45.56	44.90	-1	9,032	-0.01%
2023/10/26	6	45.46	2	45.48	45.25	4	9,034	0.04%
2023/10/25	1	45.30	1	45.00	45.20	0	9,160	0.00%
2023/10/23	5	45.51	5	45.08	44.50	0	9,284	0.00%
2023/10/20	5	43.00	0	0.00	44.00	5	9,375	0.05%
2023/10/19	2	43.90	1	44.10	43.90	1	9,503	0.01%
2023/10/18	6	44.07	0	0.00	44.00	6	9,631	0.06%
2023/10/17	2.1	45.14	0	0.00	45.00	2.1	9,796	0.02%
2023/10/16	6.1	45.59	13	46.35	45.60	-6.9	9,989	-0.07%
2023/10/12	1	44.85	4	45.49	45.75	-3	10,295	-0.03%
2023/10/11	21	45.15	2	45.23	45.05	19	10,432	0.18%
2023/10/06	3	43.95	2	44.35	44.45	1	10,534	0.01%
2023/10/04	5	43.92	2	44.43	43.90	3	10,774	0.03%
2023/10/03	2	45.23	0	0.00	45.15	2	10,741	0.02%
2023/10/02	1	45.65	0	0.00	45.60	1	10,889	0.01%
2023/09/28	0	0.00	3	45.83	45.45	-3	11,290	-0.03%
2023/09/27	2	45.20	0	0.00	45.20	2	11,545	0.02%
2023/09/26	15	45.51	0	0.00	45.10	15	11,886	0.13%
2023/09/25	5	46.65	13.2	46.67	46.50	-8.2	12,041	-0.07%
2023/09/22	8.2	44.98	2	45.43	45.40	6.2	12,061	0.05%
2023/09/21	5	44.96	1	45.25	45.25	4	12,203	0.03%
2023/09/20	1	46.55	0	0.00	46.20	1	12,217	0.01%
2023/09/19	8.2	46.75	2	47.03	46.65	6.2	12,364	0.05%
2023/09/18	1	46.65	2	46.70	46.30	-1	12,443	-0.01%
2023/09/15	0	0.00	8	46.17	46.40	-8	12,511	-0.06%
2023/09/14	2	45.48	7	45.91	45.50	-5	12,729	-0.04%
2023/09/13	7	45.24	36	45.35	45.15	-29	13,041	-0.22%
2023/09/11	2	46.70	12	47.18	46.65	-10	13,107	-0.08%
2023/09/08	9	46.79	3	47.43	46.65	6	13,065	0.05%
2023/09/06	1	47.05	0	0.00	47.05	1	13,348	0.01%
2023/09/05	22	46.74	3	46.77	46.85	19	13,387	0.14%
2023/09/04	26	47.57	23	47.19	47.20	3	13,466	0.02%
2023/09/01	6	45.79	4	45.83	45.75	2	13,262	0.02%
2023/08/31	22	44.60	6	45.08	45.15	16	13,483	0.12%
2023/08/30	17	45.18	2	46.25	44.85	15	13,993	0.11%
2023/08/29	4	46.24	2	46.03	46.70	2	13,793	0.01%
2023/08/28	2	46.08	1	46.00	45.85	1	13,839	0.01%
2023/08/25	3	45.40	2	45.68	45.20	1	13,768	0.01%
2023/08/24	5	45.48	24	45.81	45.70	-19	13,789	-0.14%
2023/08/23	9	45.85	8	45.89	45.55	1	13,730	0.01%
2023/08/22	6	45.20	0	0.00	44.95	6	13,665	0.04%
2023/08/21	3	45.73	1	46.10	45.90	2	13,791	0.01%
2023/08/18	6	45.55	1.1	45.80	45.40	4.9	14,167	0.03%
2023/08/17	0	0.00	11.9	46.44	46.10	-11.9	14,655	-0.08%
2023/08/16	3	45.65	1	45.15	45.30	2	14,857	0.01%
2023/08/15	1	45.90	0	0.00	45.55	1	15,681	0.01%
2023/08/14	3	45.68	0	0.00	45.10	3	15,771	0.02%
2023/08/11	2	46.73	0	0.00	46.55	2	15,792	0.01%
2023/08/10	32.1	47.81	0	0.00	47.45	32.1	15,783	0.20%
2023/08/09	9.1	48.42	1	49.05	48.25	8.1	15,800	0.05%
2023/08/08	34	48.90	17	49.57	48.90	17	15,765	0.11%
2023/08/07	43	49.46	16	49.00	49.30	27	15,810	0.17%
2023/08/04	8.1	52.91	0	0.00	52.90	8.1	15,535	0.05%
2023/08/02	19	53.05	15	54.25	52.60	4	15,832	0.03%
2023/08/01	1	53.30	6	53.23	53.10	-5	15,856	-0.03%
2023/07/31	24	53.64	37	54.21	53.40	-13	16,153	-0.08%
2023/07/28	7	54.34	1	55.60	54.00	6	16,431	0.04%
2023/07/27	3	55.13	7	55.37	55.10	-4	16,688	-0.02%
2023/07/26	12	54.90	9	55.41	54.10	3	16,988	0.02%
2023/07/25	17	55.72	22	55.30	55.70	-5	17,576	-0.03%
2023/07/24	0	0.00	29.1	54.04	54.50	-29.1	17,776	-0.16%
2023/07/21	14	52.31	1	53.20	52.50	13	17,815	0.07%
2023/07/20	2	53.40	12	53.47	53.80	-10	18,031	-0.06%
2023/07/19	17	52.83	8	53.89	51.70	9	18,061	0.05%
2023/07/18	48	53.04	11	53.44	53.70	37	18,306	0.20%
2023/07/17	21	53.04	3	53.57	53.50	18	18,480	0.10%
2023/07/14	11	53.97	3	55.30	53.60	8	18,427	0.04%
2023/07/13	12	54.98	0	0.00	54.60	12	18,860	0.06%
2023/07/12	8	56.05	2	56.80	55.60	6	19,325	0.03%
2023/07/11	1.3	56.77	0	0.00	56.60	1.3	19,621	0.01%
2023/07/10	0.3	57.00	3.6	57.07	56.90	-3.4	20,468	-0.02%
2023/07/07	4	56.08	11	56.51	56.10	-7	21,173	-0.03%
2023/07/06	24	58.33	3	58.67	57.30	21	21,351	0.10%
2023/07/05	11	59.49	7	60.19	60.50	4	21,242	0.02%
2023/07/04	6	59.53	8	58.76	60.00	-2	21,045	-0.01%
2023/07/03	5.1	58.93	48	58.33	59.40	-42.9	20,793	-0.21%
2023/06/30	60	57.67	61	57.83	57.60	-1	20,591	0.00%
2023/06/29	76	57.78	73	57.22	57.10	3	20,543	0.01%
2023/06/28	21	57.31	57	57.51	56.60	-36	20,443	-0.18%
2023/06/27	3	56.43	6	57.18	56.20	-3	20,598	-0.01%
2023/06/26	2	57.95	0	0.00	58.10	2	20,646	0.01%
2023/06/21	19.5	58.71	4	59.15	58.40	15.5	20,678	0.07%
2023/06/20	18	58.96	7	59.27	58.20	11	20,649	0.05%
2023/06/19	13	60.25	45.4	60.28	60.60	-32.4	20,563	-0.16%
2023/06/16	20	58.32	8	59.20	58.00	12	20,613	0.06%
2023/06/15	3	58.50	3	57.83	58.60	0	20,585	0.00%
2023/06/14	1	56.80	0	0.00	56.60	1	20,658	0.00%
2023/06/13	10	56.50	2	57.35	57.30	8	20,952	0.04%
2023/06/12	13	57.98	15	56.87	56.60	-2	21,046	-0.01%
2023/06/09	0.5	59.60	2	59.00	58.70	-1.5	20,987	-0.01%
2023/06/08	0	0.00	12	60.12	59.20	-12	21,301	-0.06%
2023/06/07	22.5	58.99	5	59.02	59.30	17.5	21,446	0.08%
2023/06/06	12	59.24	9	60.36	59.30	3	21,829	0.01%
2023/06/05	24	59.51	40	59.66	58.90	-16	22,475	-0.07%
2023/06/02	16	57.17	19.1	57.44	56.60	-3.1	22,505	-0.01%
2023/06/01	10	57.10	13.1	56.77	57.20	-3.1	22,401	-0.01%
2023/05/31	0	0.00	12	55.08	55.70	-12	22,283	-0.05%
2023/05/30	11	54.30	2	54.65	54.10	9	22,289	0.04%
2023/05/29	3.2	54.97	8	55.31	54.90	-4.8	22,522	-0.02%
2023/05/26	8	54.16	2	54.25	54.10	6	22,987	0.03%
2023/05/25	11	54.45	3	54.30	54.20	8	23,153	0.03%
2023/05/24	34	55.69	30	55.45	55.00	4	23,148	0.02%
2023/05/23	8	55.34	39.3	55.45	55.70	-31.3	22,937	-0.14%
2023/05/22	9	52.19	8	52.30	52.60	1	22,589	0.00%
2023/05/19	49.1	53.00	8	53.34	51.70	41.1	22,525	0.18%
2023/05/18	1	56.70	5.2	56.84	56.90	-4.2	21,742	-0.02%
2023/05/17	1.1	56.47	8	55.65	56.10	-6.9	21,600	-0.03%
2023/05/16	0	0.00	7	54.79	55.20	-7	21,489	-0.03%
2023/05/15	3	54.30	4	54.00	54.20	-1	21,524	0.00%
2023/05/12	9	54.50	5.1	55.40	55.50	3.9	21,639	0.02%
2023/05/11	7.1	55.86	0	0.00	54.90	7.1	21,505	0.03%
2023/05/10	1	57.50	6	57.35	57.10	-5	21,283	-0.02%
2023/05/09	8	57.14	1	57.30	56.40	7	21,155	0.03%
2023/05/08	14	58.60	6	58.47	58.10	8	20,936	0.04%
2023/05/05	15	58.41	4	58.90	58.00	11	21,002	0.05%
2023/05/04	23.1	59.29	21.2	59.34	60.10	1.9	20,885	0.01%
2023/05/03	12.1	58.98	6	58.88	58.50	6.1	20,956	0.03%
2023/05/02	11.1	58.22	0	0.00	57.70	11.1	20,644	0.05%
2023/04/28	8	57.90	29	58.19	58.80	-21	20,417	-0.10%
2023/04/27	13	55.44	5	56.34	56.80	8	19,842	0.04%
2023/04/26	13	54.14	14.1	54.05	54.50	-1.1	19,490	-0.01%
2023/04/25	11	55.94	6	55.08	54.30	5	19,361	0.03%
2023/04/24	7	55.79	2	55.25	56.00	5	19,146	0.03%
2023/04/21	3	55.17	4.4	55.05	54.30	-1.4	19,157	-0.01%
2023/04/20	3	57.97	14	58.03	57.60	-11	18,682	-0.06%
2023/04/19	5.5	59.82	3	59.77	59.60	2.5	18,409	0.01%
2023/04/18	21	60.39	78	60.96	60.00	-57	18,251	-0.31%
2023/04/17	20	61.94	25	62.08	62.80	-5	17,846	-0.03%
2023/04/14	10.1	58.71	6.3	59.07	58.80	3.8	17,383	0.02%
2023/04/13	92.3	60.40	25	61.48	60.20	67.3	17,106	0.39%
2023/04/12	3	59.93	14	59.61	60.10	-11	16,326	-0.07%
2023/04/11	6	54.73	3	54.30	55.00	3	15,667	0.02%
2023/04/10	15	53.97	17	53.96	53.90	-2	15,476	-0.01%
2023/04/07	0	0.00	6	52.45	52.00	-6	15,270	-0.04%
2023/04/06	2	52.50	1	52.70	52.40	1	15,299	0.01%
2023/03/31	2	51.20	0	0.00	51.40	2	15,361	0.01%
2023/03/30	11	51.63	7	51.96	51.90	4	15,700	0.03%
2023/03/29	3	51.60	4	51.60	51.80	-1	16,086	-0.01%
2023/03/28	2	51.00	4.1	51.25	51.50	-2.1	16,247	-0.01%
2023/03/27	6	51.72	4	51.73	52.10	2	16,054	0.01%
2023/03/24	1	50.60	31	50.80	50.60	-30	15,998	-0.19%
2023/03/23	6	52.10	4	51.85	51.50	2	16,171	0.01%
2023/03/22	0	51.90	0	51.90	51.80	0	16,609	0.00%
2023/03/21	4	52.43	12	52.53	52.60	-8	17,190	-0.05%
2023/03/20	2	50.13	2	50.40	50.00	0	17,266	0.00%
2023/03/17	3	49.97	4.1	49.85	50.30	-1.1	17,307	-0.01%
2023/03/16	8	49.28	0	0.00	48.65	8	17,127	0.05%
2023/03/15	3	50.05	6	50.45	50.90	-3	16,866	-0.02%
2023/03/14	2	49.94	3	49.67	49.55	-1	16,699	-0.01%
2023/03/13	4	50.15	8	49.14	50.00	-4	16,595	-0.02%
2023/03/10	2	49.08	15	49.23	50.00	-13	16,262	-0.08%
2023/03/09	20	49.52	30	49.80	49.20	-10	16,160	-0.06%
2023/03/08	34.4	49.04	17	48.79	49.00	17.4	15,791	0.11%
2023/03/07	4	46.60	37	47.50	48.10	-33	15,134	-0.22%
2023/03/06	2	43.60	2	43.95	43.75	0	14,515	0.00%
2023/03/03	3	43.67	1	44.00	43.25	2	14,651	0.01%
2023/03/02	2	43.50	1	43.45	43.70	1	14,911	0.01%
2023/03/01	16.2	43.33	1.3	44.42	43.55	15	15,377	0.10%
2023/02/24	13	44.26	10	44.61	45.05	3	15,369	0.02%
2023/02/23	2	44.05	10	43.78	44.20	-8	14,942	-0.05%
2023/02/22	8	42.04	41	42.07	42.50	-33	14,839	-0.22%
2023/02/21	3	41.57	1	42.60	41.90	2	15,002	0.01%
2023/02/20	8	41.78	11	41.84	42.00	-3	15,126	-0.02%
2023/02/17	14	41.10	32	41.00	41.25	-18	15,085	-0.12%
2023/02/16	7	40.64	12	40.49	40.40	-5	14,928	-0.03%
2023/02/15	5	39.80	4	39.74	39.90	1	15,145	0.01%
2023/02/14	4	39.01	9	39.43	39.55	-5	15,145	-0.03%
2023/02/13	10	39.10	4	38.99	39.00	6	15,203	0.04%
2023/02/10	17	40.38	17	40.01	39.70	0	15,261	0.00%
2023/02/09	7	39.73	4	39.55	39.75	3	15,195	0.02%
2023/02/08	6	39.57	5	39.30	39.40	1	15,238	0.01%
2023/02/07	0.3	39.80	0	0.00	39.80	0.3	15,196	0.00%
2023/02/06	10	38.90	2	39.05	38.95	8	15,198	0.05%
2023/02/03	36	40.00	9	39.89	39.45	27	15,146	0.18%
2023/02/02	15	40.19	12	40.92	40.30	3	14,990	0.02%
2023/02/01	6	40.23	9	40.18	40.00	-3	15,057	-0.02%
2023/01/31	2	37.68	17	37.85	37.85	-15	14,970	-0.10%
2023/01/30	21	37.57	23	37.73	37.65	-2	15,052	-0.01%
2023/01/17	2	36.65	3	36.92	36.65	-1	15,072	-0.01%
2023/01/16	5	36.35	0	0.00	36.35	5	15,055	0.03%
2023/01/13	0	36.80	0	0.00	36.80	0	15,021	0.00%
2023/01/12	14	36.72	11	36.74	36.70	3	15,112	0.02%
2023/01/11	3	36.42	4	36.31	36.85	-1	15,160	-0.01%
2023/01/09	6	35.18	1.1	35.20	35.10	4.9	15,067	0.03%
2023/01/06	14	35.14	2	35.18	35.20	12	15,182	0.08%
2023/01/05	3.1	35.36	0	0.00	35.05	3.1	15,367	0.02%
2023/01/04	1	36.40	1	36.10	36.40	0	15,563	0.00%
2022/12/30	3	37.15	2	37.10	37.15	1	16,066	0.01%
2022/12/28	1	36.80	8	37.18	36.45	-7	16,375	-0.04%
2022/12/27	8	36.75	0	0.00	36.75	8	16,472	0.05%
2022/12/26	0.1	37.07	0	0.00	37.00	0.1	16,532	0.00%
2022/12/23	2	37.43	1	37.50	37.50	1	16,641	0.01%
2022/12/22	9	37.46	11	37.61	37.75	-2	16,716	-0.01%
2022/12/21	7	36.88	5	37.03	37.00	2	16,567	0.01%
2022/12/20	13	35.40	18	36.11	34.85	-5	16,376	-0.03%
2022/12/19	7	35.68	4	36.21	35.35	3	16,566	0.02%
2022/12/16	40	36.04	7	36.26	36.40	33	16,796	0.20%
2022/12/15	13	36.93	10	36.79	36.60	3	16,699	0.02%
2022/12/14	26	36.98	26	36.69	37.00	0	16,358	0.00%
2022/12/13	21	36.31	69	36.14	36.75	-48	15,840	-0.30%
2022/12/12	45	34.67	86	34.89	35.05	-41	15,076	-0.27%
2022/12/09	14	33.19	12	33.44	33.70	2	14,541	0.01%
2022/12/08	1	33.00	11	32.59	33.00	-10	14,449	-0.07%
2022/12/07	6	32.20	17.1	32.82	32.25	-11.1	14,417	-0.08%
2022/12/06	10	32.90	11	32.86	32.55	-1	14,313	-0.01%
2022/12/05	2	33.48	6	33.47	33.30	-4	14,299	-0.03%
2022/12/02	63	33.43	2	33.40	33.40	61	14,205	0.43%
2022/12/01	13	33.25	6.1	33.75	33.65	6.9	14,143	0.05%
2022/11/30	22	33.22	54	33.05	33.00	-32	13,923	-0.23%
2022/11/29	15.1	33.52	27	33.53	33.50	-12	13,734	-0.09%
2022/11/28	1	33.15	17	33.00	32.95	-16	13,468	-0.12%
2022/11/25	108	32.93	49	32.87	32.60	59	13,400	0.44%	大買/
2022/11/24	22	32.78	4	32.86	32.80	18	13,297	0.14%
2022/11/23	30	33.66	24	33.63	33.95	6	12,927	0.05%
2022/11/22	1	33.05	0	0.00	33.20	1	12,413	0.01%
2022/11/21	7	32.23	2.6	32.25	32.30	4.4	12,123	0.04%
2022/11/18	22	31.65	22	32.45	31.65	0	12,001	0.00%
2022/11/17	0	0.00	67	32.55	32.40	-67	11,939	-0.56%
2022/11/16	2	32.00	12	31.98	32.15	-10	11,602	-0.09%
2022/11/15	1	30.95	4	31.35	31.45	-3	11,366	-0.03%
2022/11/14	3	30.65	8	30.63	30.70	-5	11,283	-0.04%
2022/11/11	17	30.41	5	30.18	30.10	12	11,223	0.11%
2022/11/10	0	0.00	2	31.10	31.20	-2	11,019	-0.02%
2022/11/09	0	0.00	2	31.20	30.85	-2	11,063	-0.02%
2022/11/08	2	30.78	2	30.60	30.80	0	10,999	0.00%
2022/11/07	2	30.53	11	30.30	30.25	-9	10,930	-0.08%
2022/11/04	1	29.00	8	29.29	29.40	-7	10,871	-0.06%
2022/11/03	2	28.65	0	0.00	28.65	2	10,994	0.02%
2022/11/02	1	28.80	11	28.84	28.75	-10	11,019	-0.09%
2022/11/01	1	28.50	0	0.00	28.50	1	11,004	0.01%
2022/10/31	0	0.00	3	28.35	28.40	-3	11,002	-0.03%
2022/10/28	33	28.73	12	28.95	28.25	21	11,002	0.19%
2022/10/27	19	28.21	11	28.46	28.50	8	10,770	0.07%
2022/10/26	9	29.67	0	0.00	29.40	9	10,592	0.08%
2022/10/25	0	0.00	4	30.85	30.35	-4	10,651	-0.04%
2022/10/24	5	30.66	7	30.58	30.70	-2	10,724	-0.02%
2022/10/21	8	30.42	6	30.45	30.10	2	10,796	0.02%
2022/10/20	5	30.35	0	0.00	30.45	5	10,897	0.05%
2022/10/19	1	30.70	1	31.10	30.55	0	10,811	0.00%
2022/10/18	0	0.00	2	29.85	30.00	-2	10,940	-0.02%
2022/10/17	7	29.87	2	30.18	30.05	5	10,946	0.05%
2022/10/14	4	30.81	5	30.70	30.65	-1	11,000	-0.01%
2022/10/13	5	30.07	7	30.03	29.35	-2	11,075	-0.02%
2022/10/12	8	30.80	8	30.61	30.85	0	11,317	0.00%
2022/10/11	17	31.37	23	31.57	31.75	-6	11,401	-0.05%
2022/10/07	2	31.48	11	31.54	31.75	-9	11,477	-0.08%
2022/10/06	5	30.71	23.4	31.02	31.10	-18.4	11,338	-0.16%
2022/10/05	1	29.95	9	29.81	29.90	-8	11,190	-0.07%
2022/10/04	2	29.78	13	29.79	29.85	-11	11,237	-0.10%
2022/10/03	1	29.35	2	29.13	29.20	-1	11,103	-0.01%
2022/09/30	3	28.35	7	29.19	29.55	-4	11,018	-0.04%
2022/09/29	5	29.08	5	27.95	28.90	0	10,825	0.00%
2022/09/28	10	27.65	0	0.00	27.40	10	10,628	0.09%
2022/09/27	14	28.56	4	28.69	29.00	10	10,423	0.10%
2022/09/26	19	29.79	23	29.93	29.25	-4	10,195	-0.04%
2022/09/23	9	30.18	36	29.78	30.10	-27	9,844	-0.27%
2022/09/22	12	29.00	16	28.92	29.00	-4	9,506	-0.04%
2022/09/19	2	28.00	0	0.00	27.90	2	9,455	0.02%
2022/09/16	2	28.30	0	0.00	28.20	2	9,460	0.02%
2022/09/15	16	28.92	4	28.93	28.65	12	9,565	0.13%
2022/09/14	0	0.00	14	28.45	28.80	-14	9,583	-0.15%
2022/09/13	17	28.82	2	28.65	28.90	15	9,675	0.16%
2022/09/12	3	28.65	1	28.70	28.70	2	9,858	0.02%
2022/09/08	0	0.00	1	27.45	27.90	-1	9,920	-0.01%
2022/09/07	1	27.40	0	0.00	27.35	1	10,004	0.01%
2022/09/06	0	0.00	1	27.65	27.20	-1	10,074	-0.01%
2022/09/02	0	0.00	28	27.74	27.65	-28	10,261	-0.27%
2022/09/01	8	28.23	1	28.30	28.10	7	10,247	0.07%
2022/08/31	19	28.51	3	28.45	28.45	16	10,267	0.16%
2022/08/30	2	29.08	2	28.95	28.80	0	10,187	0.00%
2022/08/29	4	28.43	1	28.35	28.40	3	10,214	0.03%
2022/08/25	4	28.98	1	29.05	29.00	3	10,350	0.03%
2022/08/24	14	29.52	10	28.95	28.90	4	10,473	0.04%
2022/08/23	1	29.00	1	28.90	28.90	0	10,646	0.00%
2022/08/22	3	28.68	2	28.75	28.75	1	10,736	0.01%
2022/08/19	1	29.00	0	0.00	29.00	1	10,746	0.01%
2022/08/18	2	29.45	1	29.50	29.45	1	10,875	0.01%
2022/08/17	13	30.08	2	29.85	29.25	11	11,148	0.10%
2022/08/16	2	29.60	0	0.00	29.50	2	11,265	0.02%
2022/08/15	1	30.40	22	30.17	30.30	-21	11,496	-0.18%
2022/08/12	26	30.68	20	30.20	30.00	6	11,879	0.05%
2022/08/11	2	30.90	3	30.50	30.45	-1	11,930	-0.01%
2022/08/10	10	31.31	7	30.91	30.70	3	12,004	0.02%
2022/08/09	1	30.95	22	31.02	31.20	-21	12,123	-0.17%
2022/08/05	2	30.55	2	30.25	30.40	0	12,413	0.00%
2022/08/04	3	30.10	3	30.20	30.35	0	12,725	0.00%
2022/08/03	0	0.00	2	30.75	30.40	-2	13,847	-0.01%
2022/08/02	12	31.22	8	31.14	30.90	4	14,494	0.03%
2022/08/01	47	31.90	24	31.49	31.40	23	14,677	0.16%
2022/07/29	9	31.25	9.1	31.31	31.20	-0.1	14,887	0.00%
2022/07/28	1	30.75	9	30.67	30.75	-8	14,936	-0.05%
2022/07/27	3	29.80	1	30.45	30.45	2	15,013	0.01%
2022/07/26	4	30.22	28	30.11	30.45	-24	15,266	-0.16%
2022/07/25	27	29.98	7	30.20	30.35	20	15,401	0.13%
2022/07/22	0	0.00	3	29.43	29.30	-3	15,430	-0.02%
2022/07/21	10	28.83	13	28.94	29.00	-3	16,482	-0.02%
2022/07/20	29	29.22	24	29.38	29.05	5	18,316	0.03%
2022/07/19	31	29.46	37	29.10	29.70	-6	19,359	-0.03%
2022/07/18	58	28.13	58.1	28.62	29.00	-0.1	19,944	0.00%
2022/07/15	7	26.83	77	27.03	27.35	-70	19,673	-0.36%
2022/07/14	29	24.36	59	23.77	25.10	-30	19,617	-0.15%
2022/07/13	23	23.79	9	23.75	23.65	14	19,695	0.07%
2022/07/12	71.1	24.22	0	0.00	23.65	71.1	19,744	0.36%
2022/07/08	0	0.00	2.3	25.93	25.70	-2.3	21,286	-0.01%
2022/07/07	3	24.17	3.3	24.59	24.90	-0.3	21,950	0.00%
2022/07/06	8	24.62	0	0.00	24.40	8	22,120	0.04%
2022/07/05	0	0.00	4	25.15	25.50	-4	22,443	-0.02%
2022/07/04	5	24.39	11	24.59	24.40	-6	22,581	-0.03%
2022/07/01	16	24.56	3	24.83	24.25	13	22,661	0.06%
2022/06/30	1	25.25	2	25.45	25.10	-1	22,627	0.00%
2022/06/29	2	25.25	7	25.80	25.65	-5	22,613	-0.02%
2022/06/28	3	25.57	28	25.28	25.80	-25	22,620	-0.11%
2022/06/27	10	25.95	5	26.29	26.30	5	22,612	0.02%
2022/06/24	5	25.51	9	25.78	25.50	-4	22,616	-0.02%
2022/06/23	8	24.98	0	0.00	25.40	8	22,605	0.04%
2022/06/22	17	26.38	3	26.05	25.95	14	22,519	0.06%
2022/06/21	5	26.30	17	26.68	27.05	-12	22,495	-0.05%
2022/06/20	16	27.15	7	26.84	25.95	9	22,427	0.04%
2022/06/17	9	28.04	4	28.30	27.90	5	22,282	0.02%
2022/06/16	0	0.00	4	29.30	29.00	-4	22,194	-0.02%
2022/06/15	9	29.09	2	29.35	28.65	7	22,114	0.03%
2022/06/14	7	28.43	0	0.00	28.45	7	22,067	0.03%
2022/06/10	6.3	30.17	1	30.10	30.20	5.3	22,205	0.02%
2022/06/09	1	30.25	12	30.08	29.95	-11	22,247	-0.05%
2022/06/08	2	29.63	3	29.82	30.05	-1	22,261	0.00%
2022/06/07	1	29.75	0	0.00	29.80	1	22,362	0.00%
2022/06/06	7	29.25	2	29.30	29.25	5	22,414	0.02%
2022/06/02	11	29.01	8	28.98	28.80	3	22,769	0.01%
2022/06/01	2	29.40	3	29.77	29.55	-1	22,924	0.00%
2022/05/31	25	29.68	2	29.40	29.40	23	22,897	0.10%
2022/05/30	3	30.80	0	0.00	30.70	3	22,869	0.01%
2022/05/27	3	30.90	11	31.39	30.90	-8	23,008	-0.03%
2022/05/26	2	31.45	5.2	31.01	31.00	-3.2	23,087	-0.01%
2022/05/25	5	31.50	6.9	31.28	31.60	-1.9	22,981	-0.01%
2022/05/24	2	30.55	4	30.81	30.70	-2	22,716	-0.01%
2022/05/23	17	30.98	30	31.16	30.90	-13	22,524	-0.06%
2022/05/20	16	30.45	7	30.64	30.25	9	22,346	0.04%
2022/05/19	7	30.59	17	30.40	30.60	-10	22,169	-0.05%
2022/05/18	38	30.14	44	30.26	30.20	-6	21,994	-0.03%
2022/05/17	17	29.61	10	29.85	29.80	7	21,825	0.03%
2022/05/16	4	29.30	9	29.67	30.05	-5	21,497	-0.02%
2022/05/13	7	29.09	6	28.87	29.00	1	21,295	0.00%
2022/05/12	115	30.04	102	29.01	28.55	13	21,107	0.06%	大買/大賣/
2022/05/11	41	31.15	36.3	31.02	30.60	4.7	20,729	0.02%
2022/05/10	20.5	30.60	44	30.56	31.10	-23.5	19,544	-0.12%
2022/05/09	76	29.65	24	29.52	29.00	52	18,800	0.28%
2022/05/06	51	29.90	59	29.50	29.70	-8	18,430	-0.04%
2022/05/05	27	29.11	19	28.91	29.00	8	17,966	0.04%
2022/05/04	69	28.45	57	28.47	28.70	12	17,641	0.07%
2022/05/03	13	27.74	25	27.91	28.00	-12	17,390	-0.07%
2022/04/29	9	29.14	6.1	29.28	28.90	2.9	16,966	0.02%
2022/04/28	42	28.90	44	29.15	28.50	-2	16,719	-0.01%
2022/04/27	20.2	29.86	40	30.00	28.80	-19.9	16,354	-0.12%
2022/04/26	65.1	33.18	36	33.08	31.55	29.1	15,213	0.19%
2022/04/25	58	31.81	73	31.92	33.35	-15	13,191	-0.11%
2022/04/22	22	31.05	87.5	31.33	32.35	-65.5	11,844	-0.55%
2022/04/21	16	29.66	16	29.54	29.45	0	10,750	0.00%
2022/04/20	20	29.87	20	30.00	29.80	0	10,526	0.00%
2022/04/19	21	29.95	19	29.42	30.10	2	10,074	0.02%
2022/04/18	11	28.75	3	29.08	29.00	8	9,706	0.08%
2022/04/15	39	29.96	36.1	30.30	29.95	2.9	9,386	0.03%
2022/04/14	35	30.21	27	30.23	29.85	8	8,735	0.09%
2022/04/13	4	29.50	39	29.25	29.25	-35	7,484	-0.47%
2022/04/12	1	26.70	12	27.21	27.55	-11	6,739	-0.16%
2022/04/11	10	27.53	8	27.39	27.55	2	6,542	0.03%
2022/04/08	0	0.00	8	26.65	26.85	-8	6,172	-0.13%
2022/04/07	9	26.13	0	0.00	25.70	9	5,975	0.15%
2022/04/06	10	26.10	13	26.12	26.15	-3	5,855	-0.05%
2022/04/01	1	25.65	2	25.85	25.85	-1	5,801	-0.02%
2022/03/31	3	25.02	4	25.20	25.30	-1	5,778	-0.02%
2022/03/30	1	25.25	4	25.43	25.40	-3	5,804	-0.05%
2022/03/29	0	0.00	2	25.80	25.70	-2	5,790	-0.03%
2022/03/25	2	26.08	5	25.96	25.75	-3	5,846	-0.05%
2022/03/24	0	0.00	2	25.98	25.90	-2	5,884	-0.03%
2022/03/23	7	25.75	2	25.80	25.65	5	5,862	0.09%
2022/03/22	0	0.00	3	25.52	25.50	-3	5,819	-0.05%
2022/03/21	0	0.00	2	25.55	24.90	-2	5,765	-0.03%
2022/03/18	6	24.90	2	24.93	24.60	4	5,748	0.07%
2022/03/17	0	0.00	2	24.30	25.00	-2	5,814	-0.03%
2022/03/16	2	24.08	6	24.43	23.90	-4	5,747	-0.07%
2022/03/15	9	25.96	31	25.89	25.85	-22	5,481	-0.40%
2022/03/14	1	25.95	8	26.12	26.35	-7	5,389	-0.13%
2022/03/11	4	25.88	0	0.00	25.65	4	5,295	0.08%
2022/03/10	1	25.80	10	25.19	25.90	-9	5,206	-0.17%
2022/03/09	7	25.12	10	25.16	25.20	-3	5,049	-0.06%
2022/03/08	26	24.92	20	25.28	24.65	6	4,932	0.12%
2022/03/07	6	26.44	66	26.15	26.15	-60	4,513	-1.33%
2022/03/04	1	26.10	4	26.23	25.90	-3	4,187	-0.07%
2022/03/03	10	26.22	21	26.11	26.25	-11	4,069	-0.27%
2022/03/02	1	25.90	7	25.69	25.80	-6	3,846	-0.16%
2022/03/01	2	24.50	4	25.00	24.90	-2	3,707	-0.05%
2022/02/25	2	23.58	3	23.87	23.90	-1	3,634	-0.03%
2022/02/24	0	0.00	3	22.85	22.90	-3	3,539	-0.08%
2022/02/23	5	23.59	1	23.40	23.50	4	3,490	0.11%
2022/02/22	3	23.48	12	23.08	23.50	-9	3,446	-0.26%
2022/02/21	19	23.92	9	23.99	23.90	10	3,271	0.31%
2022/02/18	1	22.85	7	22.76	22.85	-6	3,001	-0.20%
2022/02/17	1	22.50	0	0.00	22.55	1	2,991	0.03%
2022/01/25	3	20.45	10	20.30	20.30	-7	3,398	-0.21%
2022/01/21	2	21.10	26	21.20	21.00	-24	3,469	-0.69%
2022/01/19	2	20.85	0	0.00	20.80	2	3,572	0.06%
2022/01/17	3	21.10	0	0.00	21.15	3	3,671	0.08%
2022/01/13	2	21.50	2	21.65	21.50	0	3,886	0.00%
2022/01/12	2	21.05	0	0.00	21.40	2	3,889	0.05%
2022/01/10	3	21.35	0	0.00	21.30	3	3,890	0.08%
2022/01/07	4	21.45	20	21.40	21.40	-16	3,912	-0.41%
2022/01/05	2	21.60	0	0.00	21.60	2	4,027	0.05%
2022/01/03	0	0.00	4	21.81	21.80	-4	4,182	-0.10%
2021/12/30	5	22.00	5	22.00	21.95	0	4,229	0.00%
2021/12/28	4	21.90	0	0.00	21.85	4	4,369	0.09%
2021/12/27	0	0.00	2	22.10	22.00	-2	4,474	-0.04%
2021/12/23	2	22.35	0	0.00	22.35	2	4,538	0.04%
2021/12/22	10	22.30	0	0.00	22.30	10	4,557	0.22%
2021/12/21	2	22.78	21	22.25	22.70	-19	4,537	-0.42%
2021/12/20	0	0.00	11	22.50	22.70	-11	4,481	-0.25%
2021/12/17	9	21.82	7	21.89	21.90	2	4,445	0.04%
2021/12/16	2	21.60	11	21.55	21.55	-9	4,471	-0.20%
2021/12/15	0	0.00	1	21.70	21.75	-1	4,533	-0.02%
2021/12/14	1	21.50	0	0.00	21.55	1	4,585	0.02%
2021/12/13	0	0.00	16	22.20	22.25	-16	4,612	-0.35%
2021/12/09	0	0.00	8.4	21.66	21.45	-8.4	4,772	-0.18%
2021/12/08	3	22.10	18	21.67	21.65	-15	5,027	-0.30%
2021/12/07	15	21.64	3	21.55	21.85	12	5,313	0.23%
2021/12/06	6	21.32	5	21.46	21.30	1	5,361	0.02%
2021/12/03	13	21.30	9	21.67	21.30	4	5,461	0.07%
2021/12/02	1	21.40	5	21.40	21.20	-4	5,567	-0.07%
2021/12/01	0	0.00	18	21.29	21.25	-18	5,774	-0.31%
2021/11/30	1	20.90	6	20.95	20.95	-5	5,981	-0.08%
2021/11/29	2	20.75	4	20.90	20.80	-2	6,123	-0.03%
2021/11/26	47	21.54	0	0.00	21.25	47	6,557	0.72%
2021/11/25	20	21.99	11	22.20	21.80	9	7,106	0.13%
2021/11/24	2	22.08	45	22.06	22.00	-43	7,076	-0.61%
2021/11/23	17	21.41	11	21.70	21.25	6	7,061	0.08%
2021/11/22	0	0.00	2	21.30	21.10	-2	7,524	-0.03%
2021/11/19	0	0.00	45	21.08	21.05	-45	7,621	-0.59%
2021/11/18	43	21.46	0	0.00	21.25	43	7,845	0.55%
2021/11/17	31	21.54	3	21.48	21.35	28	8,259	0.34%
2021/11/16	8	21.66	0	0.00	21.55	8	8,381	0.10%
2021/11/15	20	21.73	8	21.90	21.75	12	8,549	0.14%
2021/11/12	21	22.17	3	22.28	22.15	18	8,930	0.20%
2021/11/11	12	22.11	6	22.27	22.25	6	9,405	0.06%
2021/11/10	2	21.60	0	0.00	21.60	2	9,815	0.02%
2021/11/09	3	21.83	3	21.82	22.00	0	10,616	0.00%
2021/11/08	11	22.30	11	22.26	22.15	0	11,587	0.00%
2021/11/05	3	21.20	0	0.00	21.20	3	12,062	0.02%
2021/11/04	24	21.46	0	0.00	21.20	24	12,380	0.19%
2021/11/03	0	0.00	1	21.65	21.60	-1	13,125	-0.01%
2021/11/01	10	20.98	12	21.00	21.00	-2	13,595	-0.01%
2021/10/29	6	21.05	0	0.00	21.20	6	14,022	0.04%
2021/10/28	1	21.05	1	21.45	21.50	0	14,531	0.00%
2021/10/27	1	21.70	0	0.00	21.30	1	15,244	0.01%
2021/10/26	1	21.85	0	0.00	21.75	1	16,418	0.01%
2021/10/25	11	21.93	7	21.99	21.85	4	17,751	0.02%
2021/10/22	2	22.50	1	23.00	21.90	1	18,103	0.01%
2021/10/21	5	23.43	5	23.28	23.45	0	18,215	0.00%
2021/10/18	0	0.00	2	22.95	22.95	-2	19,119	-0.01%
2021/10/15	1	22.70	0	0.00	22.75	1	19,965	0.01%
2021/10/13	0	0.00	5	22.33	22.10	-5	21,328	-0.02%
2021/10/12	0	0.00	2	22.50	22.60	-2	21,530	-0.01%
2021/10/08	0	0.00	40	23.98	22.95	-40	21,625	-0.18%
2021/10/07	13	23.35	0	0.00	23.65	13	21,690	0.06%
2021/10/05	0	0.00	2	23.18	23.75	-2	22,108	-0.01%
2021/10/01	0	0.00	3	24.10	24.05	-3	22,269	-0.01%
2021/09/30	0	0.00	5	24.80	25.05	-5	22,435	-0.02%
2021/09/28	2	24.60	0	0.00	24.50	2	22,980	0.01%
2021/09/23	3	24.75	3	25.00	24.85	0	27,414	0.00%
2021/09/22	6	24.83	5	25.06	24.95	1	28,563	0.00%
2021/09/17	15	25.57	3	25.82	25.50	12	29,013	0.04%
2021/09/16	12	26.12	14	26.23	26.00	-2	29,021	-0.01%
2021/09/15	18	26.44	5	25.98	26.35	13	28,960	0.04%
2021/09/14	31	26.60	2	26.18	26.10	29	28,920	0.10%
2021/09/13	32	26.78	55	26.31	26.95	-23	28,902	-0.08%
2021/09/10	21	26.57	10	26.32	26.05	11	28,697	0.04%
2021/09/09	0	0.00	4	25.36	25.70	-4	28,390	-0.01%
2021/09/08	1	25.05	1	25.75	24.75	0	28,335	0.00%
2021/09/07	6	25.42	8	25.59	25.40	-2	28,251	-0.01%
2021/09/06	6	26.13	4	26.25	25.60	2	28,141	0.01%
2021/09/03	10	26.93	17	26.70	26.35	-7	27,935	-0.03%
2021/09/02	24	26.49	24	26.69	26.65	0	27,745	0.00%
2021/09/01	37	27.21	10	26.96	27.00	27	27,620	0.10%
2021/08/31	6	27.33	31	27.08	27.20	-25	27,184	-0.09%
2021/08/30	6	26.09	8	25.87	26.00	-2	26,686	-0.01%
2021/08/27	82	25.85	80	25.66	26.00	2	26,770	0.01%
2021/08/26	10	26.22	15	26.34	25.60	-5	27,415	-0.02%
2021/08/25	1	25.25	7	25.32	25.35	-6	27,090	-0.02%
2021/08/24	61	25.59	58	25.73	25.65	3	27,011	0.01%
2021/08/23	26	26.00	2.2	25.72	25.85	23.8	26,875	0.09%
2021/08/20	2	24.23	2	24.50	24.60	0	26,510	0.00%
2021/08/19	3	25.28	3	24.47	24.20	0	26,365	0.00%
2021/08/18	9	24.84	6.2	24.48	25.60	2.8	26,158	0.01%
2021/08/17	80.2	24.74	71	26.16	23.90	9.2	25,777	0.04%
2021/08/16	19.1	27.10	30.2	27.07	26.40	-11.1	25,231	-0.04%
2021/08/13	112.3	28.70	81.1	28.35	27.55	31.2	24,737	0.13%	大買/
2021/08/12	18	28.65	32.2	28.62	29.75	-14.2	23,927	-0.06%
2021/08/11	82.1	27.54	46	27.81	27.85	36.1	22,963	0.16%
2021/08/10	7	27.86	3	27.78	27.30	4	22,367	0.02%
2021/08/09	24	28.05	37	28.39	27.95	-13	22,110	-0.06%
2021/08/06	2	26.60	2.1	27.05	26.95	-0.1	21,412	0.00%
2021/08/05	21	26.50	18	27.34	26.65	3	21,222	0.01%
2021/08/04	14	27.65	16	27.91	27.40	-2	21,141	-0.01%
2021/08/03	29	28.60	29	28.23	28.85	0	21,239	0.00%
2021/08/02	17	28.59	52	28.50	29.30	-35	20,948	-0.17%
2021/07/30	61	28.35	12.1	27.90	27.20	48.9	20,265	0.24%
2021/07/29	103.1	27.61	112	27.51	27.95	-8.9	19,168	-0.05%	大買/大賣/
2021/07/28	13	25.82	17	26.39	25.75	-4	17,963	-0.02%
2021/07/27	15	25.80	2	26.43	25.60	13	17,718	0.07%
2021/07/26	40	26.93	43	26.40	26.90	-3	17,744	-0.02%
2021/07/23	3	25.97	47	25.85	26.70	-44	17,549	-0.25%
2021/07/22	61	26.15	101	25.82	25.00	-40	17,272	-0.23%	大賣/
2021/07/21	241	27.28	275	26.82	26.50	-34	17,026	-0.20%	大買/大賣/
2021/07/20	44	26.46	18.2	26.39	26.75	25.8	16,240	0.16%
2021/07/19	87.1	26.43	61	26.67	27.10	26.1	15,653	0.17%
2021/07/16	4	24.98	9	25.14	25.10	-5	15,298	-0.03%
2021/07/15	14	24.77	16	24.71	24.85	-2	15,227	-0.01%
2021/07/14	2.1	22.84	6	23.32	23.90	-3.9	15,419	-0.03%
2021/07/13	28	23.84	34	24.37	23.50	-6	16,149	-0.04%
2021/07/12	101	25.99	71	25.54	25.05	30	16,669	0.18%	大買/
2021/07/09	82	25.07	121	24.87	24.65	-39	17,158	-0.23%	大賣/
2021/07/08	13	25.27	10.3	25.16	24.95	2.7	17,332	0.02%
2021/07/07	15	25.44	58	24.65	24.30	-43	17,117	-0.25%
2021/07/06	35	25.99	33	25.83	25.60	2	16,927	0.01%
2021/07/05	122.3	26.64	27	26.55	26.35	95.3	16,765	0.57%	大買/
2021/07/02	90	26.43	125	26.17	25.65	-35	16,464	-0.21%	大賣/
2021/07/01	143	27.95	133	27.60	26.80	10	15,961	0.06%	大買/大賣/
2021/06/30	182	26.62	130	27.14	27.50	52	14,329	0.36%	大買/大賣/
2021/06/29	121	23.78	86	24.25	25.15	35	12,019	0.29%	大買/
2021/06/28	28	22.49	37	22.50	22.90	-9	10,786	-0.08%
2021/06/25	4	21.03	0	0.00	20.85	4	10,250	0.04%
2021/06/24	0	0.00	5	20.70	20.65	-5	10,167	-0.05%
2021/06/23	3	20.95	15	20.51	20.45	-12	10,125	-0.12%
2021/06/22	7	20.80	8	20.98	20.80	-1	10,050	-0.01%
2021/06/21	6	19.73	0	0.00	20.10	6	9,892	0.06%
2021/06/18	12	20.21	2	20.45	20.25	10	9,820	0.10%
2021/06/17	0	0.00	3	20.67	20.45	-3	9,781	-0.03%
2021/06/16	2	20.30	0	0.00	20.30	2	9,748	0.02%
2021/06/15	2	20.85	3	20.98	20.85	-1	9,714	-0.01%
2021/06/11	1	20.40	4	20.53	20.40	-3	9,696	-0.03%
2021/06/10	5	20.29	6	19.98	20.40	-1	9,670	-0.01%
2021/06/09	1	20.75	1	20.45	20.35	0	9,630	0.00%
2021/06/08	2	21.30	2	20.98	21.00	0	9,596	0.00%
2021/06/07	2	20.65	2	20.95	20.80	0	9,580	0.00%
2021/06/04	53	21.84	74	22.30	21.70	-21	9,486	-0.22%
2021/06/03	45	22.59	51	22.57	22.45	-6	9,303	-0.06%
2021/06/02	5	20.60	15	21.11	21.70	-10	8,530	-0.12%
2021/05/31	10	20.50	0	0.00	20.00	10	8,437	0.12%
2021/05/28	0	0.00	10	19.41	19.40	-10	8,325	-0.12%
2021/05/27	5	19.04	1	19.00	18.65	4	8,249	0.05%
2021/05/26	0	0.00	4	18.75	18.65	-4	8,291	-0.05%
2021/05/25	6	18.49	0	0.00	18.40	6	8,292	0.07%
2021/05/24	0	0.00	1	19.50	18.95	-1	8,373	-0.01%
2021/05/21	0	0.00	13	18.98	19.15	-13	8,372	-0.16%
2021/05/20	3	18.50	5	18.42	18.05	-2	8,310	-0.02%
2021/05/19	8	18.66	0.4	18.65	18.65	7.6	8,274	0.09%
2021/05/18	0	0.00	1	18.20	18.25	-1	8,174	-0.01%
2021/05/17	0	0.00	10	17.15	16.60	-10	8,117	-0.12%
2021/05/14	11	17.77	0	0.00	17.55	11	8,010	0.14%
2021/05/13	7	18.90	1	19.15	18.55	6	7,916	0.08%
2021/05/12	14	21.24	11	20.33	19.60	3	7,828	0.04%
2021/05/11	15	22.00	18	22.50	21.70	-3	7,594	-0.04%
2021/05/10	6	22.15	47.4	22.18	22.15	-41.4	7,003	-0.59%
2021/05/07	0	0.00	6	20.84	21.20	-6	6,735	-0.09%
2021/05/06	0	0.00	1	21.00	20.35	-1	6,625	-0.02%
2021/05/05	0	0.00	8.3	20.84	20.40	-8.3	6,476	-0.13%
2021/05/04	29	20.50	38	21.08	19.55	-9	6,276	-0.14%
2021/05/03	13	22.15	6	21.88	21.65	7	6,096	0.11%
2021/04/29	26	21.17	34	21.22	21.20	-8	5,810	-0.14%
2021/04/28	1	20.65	2	20.55	20.60	-1	5,639	-0.02%
2021/04/27	0	0.00	1	20.80	21.00	-1	5,570	-0.02%
2021/04/26	0	0.00	1	21.60	21.20	-1	5,472	-0.02%
2021/04/23	6	20.42	1	20.20	20.80	5	5,375	0.09%
2021/04/22	25	22.21	61	22.67	20.55	-36	5,281	-0.68%
2021/04/21	20	21.64	8	21.65	21.70	12	4,844	0.25%
2021/04/20	46	22.10	7	21.91	22.10	39	4,649	0.84%
2021/04/19	131	22.41	58	22.54	23.65	73	4,266	1.71%	大買/
2021/04/16	100	21.66	82	21.59	21.50	18	3,385	0.53%
2021/04/15	45	20.61	54	20.48	20.95	-9	2,604	-0.35%
2021/04/14	38	18.87	44.1	18.49	19.75	-6.1	1,850	-0.33%
2021/04/13	21	18.38	20	18.38	18.20	1	1,537	0.07%
2021/04/12	24	18.14	0	0.00	18.25	24	1,510	1.59%
2021/04/09	5	18.35	50	18.36	18.05	-45	1,450	-3.10%
2021/04/08	18	17.99	2	18.40	18.35	16	1,395	1.15%
2021/04/07	50	17.95	1	17.80	17.80	49	1,262	3.88%
2021/04/06	20	17.23	1	17.30	17.30	19	1,130	1.68%
2021/03/31	0	0.00	5.8	16.99	17.05	-5.8	1,127	-0.51%
2021/03/25	2	16.65	0	0.00	16.60	2	1,330	0.15%
2021/03/23	3	16.92	0	0.00	16.95	3	1,338	0.22%
2021/03/19	1	16.75	0	0.00	16.80	1	1,391	0.07%
2021/03/18	0	0.00	1	16.90	16.90	-1	1,456	-0.07%
2021/03/17	0	0.00	1	16.95	16.90	-1	1,483	-0.07%
2021/03/11	0	0.00	1	17.20	17.30	-1	1,609	-0.06%
2021/03/05	10	17.40	11	17.61	17.20	-1	1,552	-0.06%
2021/03/04	10	17.25	4	17.90	17.80	6	1,468	0.41%
2021/02/26	1	17.25	6	17.20	17.15	-5	1,385	-0.36%
2021/02/25	1	17.00	0	0.00	16.90	1	1,324	0.08%
2021/02/24	5	17.58	0	0.00	17.25	5	1,305	0.38%
2021/02/19	0	0.00	1	16.20	16.20	-1	1,151	-0.09%
2021/01/29	10	15.50	0	0.00	15.40	10	1,149	0.87%
2021/01/26	0	15.65	0	0.00	15.35	0	1,138	0.00%
2021/01/20	7	15.40	0	0.00	15.30	7	1,128	0.62%
2021/01/19	3	15.85	0	0.00	15.85	3	1,112	0.27%
2021/01/18	5	15.50	0	0.00	15.70	5	1,109	0.45%
2021/01/15	3	15.87	0	0.00	15.85	3	1,103	0.27%
2021/01/13	7	16.02	0	0.00	16.20	7	1,087	0.64%
2021/01/08	0	0.00	2	16.83	16.85	-2	1,044	-0.19%
2021/01/06	5	17.12	30	16.98	17.00	-25	1,025	-2.44%
2020/12/31	0	0.00	3	17.45	17.20	-3	981	-0.31%
2020/12/30	3	17.30	0	0.00	17.50	3	966	0.31%
2020/12/22	1	18.05	1	18.40	17.00	0	856	0.00%
2020/12/21	2	17.95	27	17.77	18.25	-25	784	-3.19%
2020/12/16	0	0.00	4	17.25	17.50	-4	652	-0.61%
2020/12/15	16	17.66	16	17.64	17.45	0	637	0.00%
2020/12/14	13	17.72	4	17.50	17.50	9	590	1.52%
2020/12/11	0	0.00	11	16.94	16.75	-11	519	-2.12%
2020/12/10	14	17.32	1	17.40	17.20	13	489	2.65%
2020/12/07	2	16.10	3	16.15	16.10	-1	346	-0.29%
2020/12/02	3	16.30	0	0.00	16.30	3	383	0.78%
2020/12/01	20	16.45	0	0.00	16.45	20	382	5.23%
2020/11/30	0.1	16.45	0	0.00	16.35	0.1	375	0.03%
2020/11/25	0	0.00	4	16.05	16.15	-4	365	-1.09%
2020/11/24	5	16.10	3	16.12	16.10	2	361	0.55%
2020/11/23	2	15.95	2	16.10	16.10	0	362	0.00%
2020/11/18	17	16.02	0	0.00	16.05	17	363	4.68%
2020/11/09	3	15.35	0	0.00	15.45	3	344	0.87%
2020/11/05	0	0.00	1	15.35	15.40	-1	344	-0.29%
2020/10/22	2	15.40	0	0.00	15.40	2	351	0.57%
2020/09/25	4	15.40	0	0.00	15.40	4	363	1.10%
2020/09/17	7	16.15	0	0.00	16.20	7	378	1.85%
2020/09/10	3	16.55	0	0.00	16.55	3	426	0.70%
2020/09/03	1	16.05	0	0.00	16.10	1	371	0.27%
2020/08/25	4	15.70	0	0.00	15.85	4	368	1.09%
2020/08/05	3	15.25	0	0.00	15.30	3	406	0.74%
2020/06/24	1	15.95	0	0.00	15.90	1	470	0.21%
2020/06/18	0	0.00	1	16.65	16.60	-1	448	-0.22%
2020/06/10	1	16.80	0	0.00	16.75	1	566	0.18%
2020/06/05	0	0.00	10	16.75	17.05	-10	624	-1.60%
2020/06/04	0	0.00	10	16.65	16.50	-10	622	-1.61%
2020/05/28	20	16.20	0	0.00	16.15	20	641	3.12%
2020/05/12	0	0.00	8	16.50	16.65	-8	612	-1.31%
2020/04/23	0	0.00	1	15.40	15.45	-1	661	-0.15%
2020/04/22	1	15.30	0	0.00	15.40	1	664	0.15%
2020/04/08	0	0.00	2	15.00	15.00	-2	653	-0.31%
2020/03/25	8	14.20	0	0.00	14.40	8	621	1.29%
2020/03/24	0	0.00	1	14.10	14.10	-1	622	-0.16%
2020/03/19	0	0.00	1	13.70	13.95	-1	603	-0.17%
2020/03/16	0	0.00	5	14.45	14.25	-5	541	-0.92%
2020/03/13	21	14.42	0	0.00	14.95	21	518	4.05%
2020/03/12	1	16.00	1	16.20	15.95	0	477	0.00%
2020/03/09	6	16.08	0	0.00	16.55	6	453	1.32%
2020/03/06	1	16.75	0	0.00	16.75	1	438	0.23%
2020/03/05	5	16.90	0	0.00	16.90	5	440	1.14%
2020/03/04	13	16.64	0	0.00	16.75	13	440	2.95%
2020/03/03	5	16.90	0	0.00	16.85	5	437	1.14%
2020/02/21	3	17.25	0	0.00	17.15	3	474	0.63%
2020/02/17	1	17.05	1	17.10	17.10	0	497	0.00%
2020/02/07	6	17.08	0	0.00	17.10	6	543	1.10%
2020/02/05	2	17.00	1	17.20	17.00	1	550	0.18%
2020/02/03	3	17.07	0	0.00	17.15	3	545	0.55%
2020/01/09	0	0.00	0.1	18.35	18.35	-0.1	565	-0.02%
2020/01/02	0	0.00	3	18.75	18.75	-3	627	-0.48%
2019/12/30	1	18.65	1	18.75	18.65	0	638	0.00%
2019/12/27	0	0.00	20	18.58	18.65	-20	642	-3.11%
2019/12/25	0	0.00	0.2	18.60	18.70	-0.2	653	-0.02%
2019/12/24	2	18.73	0	0.00	18.70	2	663	0.30%
2019/12/19	1	18.65	0	0.00	18.65	1	689	0.15%
2019/12/18	1	18.40	2	18.50	18.40	-1	693	-0.14%
2019/12/16	11	18.35	1	18.45	18.60	10	709	1.41%
2019/12/12	0	0.00	3	18.20	18.20	-3	706	-0.42%
2019/12/11	5	18.14	0	0.00	18.20	5	724	0.69%
2019/12/10	0	0.00	10	18.33	18.35	-10	731	-1.37%
2019/12/09	1	18.35	0	0.00	18.35	1	741	0.13%
2019/11/29	11	18.25	0	0.00	18.25	11	916	1.20%
2019/11/26	10	18.20	1	18.20	18.20	9	1,097	0.82%
2019/11/22	5	18.09	0	0.00	18.10	5	1,121	0.45%
2019/11/21	1	18.10	0	0.00	18.25	1	1,142	0.09%
2019/11/20	2	18.15	5	18.18	18.30	-3	1,146	-0.26%
2019/11/18	0	0.00	1	18.65	18.55	-1	1,206	-0.08%
2019/11/15	2	18.30	1	18.40	18.45	1	1,259	0.08%
2019/11/14	1	18.50	0	0.00	18.45	1	1,381	0.07%
2019/11/13	1	18.65	0	0.00	18.55	1	1,529	0.07%
2019/11/08	0	0.00	2	18.95	18.95	-2	1,529	-0.13%
2019/11/07	32	19.00	0	0.00	19.00	32	1,530	2.09%
2019/11/06	1	19.05	10	19.25	19.10	-9	1,533	-0.59%
2019/11/04	0	0.00	1	19.30	19.30	-1	1,530	-0.07%
2019/11/01	0	0.00	114	19.08	19.15	-114	1,549	-7.36%	大賣/鉅額交易
2019/10/31	0	0.00	1	19.10	19.00	-1	1,559	-0.06%
2019/10/29	10	19.10	0	0.00	19.05	10	1,566	0.64%
2019/10/28	0	0.00	0.2	19.00	19.10	-0.2	1,572	-0.01%
2019/10/23	0	0.00	2	19.20	19.10	-2	1,590	-0.13%
2019/10/22	3	19.08	0	0.00	19.15	3	1,608	0.19%
2019/10/21	4	19.19	0	0.00	19.20	4	1,602	0.25%
2019/10/18	0	0.00	1	19.30	19.40	-1	1,598	-0.06%
2019/10/17	2	19.15	0	0.00	19.10	2	1,599	0.13%
2019/10/16	1	19.30	1	19.30	19.20	0	1,567	0.00%
2019/10/09	0	0.00	1	19.95	19.95	-1	1,511	-0.07%
2019/09/19	0	0.00	10	20.23	20.35	-10	1,522	-0.66%
2019/09/18	0	0.00	1	20.40	20.30	-1	1,534	-0.07%
2019/09/17	1	20.45	0	0.00	20.55	1	1,545	0.06%
2019/09/16	0	0.00	2	20.30	20.35	-2	1,548	-0.13%
2019/09/11	0	0.00	1	20.80	20.75	-1	1,527	-0.07%
2019/09/09	1	20.90	0	0.00	20.80	1	1,520	0.07%
2019/09/06	0	0.00	1	20.80	20.85	-1	1,506	-0.07%
2019/09/05	4	20.65	5	20.70	20.70	-1	1,492	-0.07%
2019/09/03	9	20.94	3	21.00	21.15	6	1,449	0.41%
2019/09/02	11	20.81	0	0.00	21.15	11	1,435	0.77%
2019/08/28	0	0.00	3	20.35	20.35	-3	1,307	-0.23%
2019/08/27	0	0.00	1	20.45	20.35	-1	1,294	-0.08%
2019/08/26	1	20.35	1	20.40	20.50	0	1,274	0.00%
2019/08/23	1	20.20	0	0.00	20.25	1	1,249	0.08%
2019/08/21	1	20.40	1	20.55	20.55	0	1,214	0.00%
2019/08/20	1	20.25	51	20.15	20.15	-50	1,160	-4.31%
2019/08/19	53	21.19	6	20.86	20.60	47	1,109	4.24%
2019/08/16	1	19.70	6	20.15	20.50	-5	981	-0.51%
2019/08/14	3	19.35	0	0.00	19.35	3	828	0.36%
2019/08/12	0.2	19.15	0	0.00	19.25	0.2	828	0.02%
2019/08/02	0.3	19.25	5	19.20	19.25	-4.7	828	-0.57%
2019/07/17	0	0.00	1	19.30	19.25	-1	886	-0.11%
2019/07/12	2	19.25	0	0.00	19.15	2	928	0.22%
2019/07/10	1	19.35	0	0.00	19.30	1	964	0.10%
2019/07/09	1	19.40	0	0.00	19.35	1	1,000	0.10%
2019/06/27	0	0.00	0.3	19.00	19.15	-0.3	1,171	-0.03%
2019/06/25	1	19.15	0	0.00	19.10	1	1,378	0.07%
2019/06/21	0	0.00	1	19.45	19.50	-1	1,500	-0.07%
2019/06/18	1	19.15	0	0.00	19.15	1	1,590	0.06%
2019/06/11	1	19.70	0	0.00	19.60	1	2,138	0.05%
2019/06/10	0	0.00	1	20.10	19.85	-1	2,191	-0.05%
2019/06/06	1	19.70	0	0.00	19.70	1	2,349	0.04%
2019/06/05	0	0.00	2	20.20	20.05	-2	2,389	-0.08%
2019/06/04	5	19.90	0	0.00	19.80	5	2,410	0.21%
2019/05/29	0	0.00	9	19.35	19.30	-9	2,935	-0.31%
2019/05/21	10	19.25	0	0.00	19.40	10	2,972	0.34%
2019/05/17	1	19.50	2	20.00	19.50	-1	2,955	-0.03%
2019/05/16	0	0.00	3	19.95	19.90	-3	2,948	-0.10%
2019/05/10	0	0.00	1	19.10	19.10	-1	2,913	-0.03%
2019/05/08	1	19.30	0	0.00	19.35	1	2,908	0.03%
2019/05/02	1	19.70	0	0.00	19.80	1	2,898	0.03%
2019/04/25	1	20.20	1	20.30	20.15	0	2,848	0.00%
2019/04/24	4	20.28	0	0.00	20.40	4	2,830	0.14%
2019/04/19	1	20.40	0	0.00	20.40	1	2,819	0.04%
2019/04/16	0	0.00	1	21.00	20.75	-1	2,825	-0.04%
2019/04/09	2	20.85	0	0.00	20.85	2	2,846	0.07%
2019/04/08	1	20.35	1	20.50	20.45	0	2,812	0.00%
2019/04/03	0	0.00	2	20.70	20.60	-2	2,791	-0.07%
2019/04/02	5	20.43	1	20.60	20.50	4	2,759	0.14%
2019/04/01	9	21.40	0	0.00	20.75	9	2,712	0.33%
2019/03/29	21	20.46	20	20.90	21.20	1	2,659	0.04%
2019/03/28	11	20.13	10	19.90	20.10	1	2,573	0.04%
2019/03/26	0	0.00	6	22.84	22.50	-6	2,317	-0.26%
2019/03/25	0	0.00	10	22.44	22.80	-10	2,284	-0.44%
2019/03/22	0	0.00	1	23.35	22.80	-1	2,255	-0.04%
2019/03/21	0	0.00	1	23.50	23.40	-1	2,207	-0.05%
2019/03/20	1	23.45	9	23.40	23.45	-8	2,170	-0.37%
2019/03/19	0	0.00	1	23.95	23.45	-1	2,111	-0.05%
2019/03/18	1	22.25	20	22.72	22.70	-19	1,795	-1.06%
2019/03/15	0	0.00	1	22.15	22.15	-1	1,686	-0.06%
2019/03/13	1	22.30	0	21.80	21.95	1	1,587	0.06%
2019/03/12	1	21.90	1.4	22.05	21.90	-0.4	1,521	-0.03%
2019/03/11	0	0.00	1	21.25	21.30	-1	1,334	-0.07%
2019/03/08	10	21.24	0	0.00	21.15	10	1,284	0.78%
2019/03/07	9	21.40	2	21.33	20.80	7	1,461	0.48%
2019/03/06	4	21.21	7	21.07	21.20	-3	1,310	-0.23%
2019/03/05	5	19.60	17	19.59	19.90	-12	1,025	-1.17%
2019/02/26	0	0.00	5	19.05	19.05	-5	966	-0.52%
2019/02/25	5	19.15	0	0.00	19.30	5	959	0.52%
2019/02/12	0	0.00	1	19.00	18.90	-1	910	-0.11%
2019/02/11	0	0.00	15	18.80	18.90	-15	901	-1.66%
2019/01/30	10	18.68	5	18.60	18.60	5	888	0.56%
2019/01/29	0	0.00	5	18.55	18.75	-5	879	-0.57%
2019/01/22	1	18.30	0	0.00	18.25	1	841	0.12%
2019/01/21	0	0.00	8	18.44	18.40	-8	837	-0.96%
2019/01/16	7	18.79	8	18.70	18.95	-1	820	-0.12%
2019/01/14	6	19.05	0	0.00	18.95	6	802	0.75%
2019/01/11	17	19.20	10	19.20	19.20	7	796	0.88%
2019/01/10	5	19.15	0	0.00	19.20	5	785	0.64%
2019/01/09	3	19.10	6	19.20	19.15	-3	774	-0.39%
2019/01/08	5	19.15	1	19.25	19.20	4	753	0.53%
2019/01/07	11	19.41	0	0.00	19.00	11	720	1.53%
2019/01/04	18	17.95	12	18.14	17.75	6	663	0.90%
2018/12/21	1	16.30	0	0.00	16.45	1	635	0.16%
2018/12/17	10	16.55	0	0.00	16.55	10	626	1.60%
2018/12/14	2	16.50	0	0.00	16.55	2	629	0.32%
2018/12/13	1	16.60	0	0.00	16.75	1	626	0.16%
2018/12/11	1	16.70	0	0.00	16.70	1	619	0.16%
2018/12/05	0	0.00	10	17.00	17.00	-10	615	-1.63%
2018/12/04	11	16.45	0	0.00	16.80	11	606	1.81%
2018/11/26	5	16.17	0	0.00	16.40	5	331	1.51%
2018/11/23	2	16.10	0	0.00	16.40	2	323	0.62%
2018/11/14	0	0.00	5	16.65	16.80	-5	325	-1.53%
2018/11/12	0.1	16.70	0	0.00	16.80	0.1	328	0.03%
2018/11/09	0	16.80	0	0.00	16.80	0	331	0.01%
2018/11/08	0.2	16.80	0	0.00	16.80	0.2	334	0.05%
2018/11/07	0.6	16.90	0	0.00	16.90	0.6	336	0.17%
2018/10/31	1	16.50	0	0.00	16.70	1	356	0.28%
2018/10/29	5	16.39	0	0.00	16.50	5	359	1.39%
2018/09/07	0	0.00	20	17.90	17.85	-20	536	-3.73%
2018/09/06	0	0.00	20	18.15	18.15	-20	542	-3.69%
2018/08/30	0	0.00	0.1	17.90	18.00	-0.1	620	-0.01%
2018/08/28	0	0.00	10	18.10	18.15	-10	649	-1.54%
2018/08/23	10	18.25	0	0.00	18.20	10	713	1.40%
2018/08/22	40	18.06	0	0.00	18.15	40	716	5.59%
2018/08/03	0	0.00	1	17.30	17.35	-1	758	-0.13%
2018/07/02	0	0.00	5	19.00	19.00	-5	747	-0.67%
2018/06/29	0	0.00	5	18.95	18.95	-5	755	-0.66%
2018/06/19	5	19.00	0	0.00	19.10	5	789	0.63%
2018/05/31	0	0.00	1	19.05	19.15	-1	682	-0.15%
2018/05/18	0	0.00	13	19.15	19.10	-13	644	-2.02%
2018/05/16	0	0.00	7	19.25	19.25	-7	658	-1.06%
2018/05/14	0	0.00	0.1	19.10	19.25	-0.1	667	-0.01%
2018/04/13	0	0.00	2	20.05	19.85	-2	815	-0.25%
2018/04/11	2	20.10	0	0.00	20.10	2	833	0.24%
2018/04/10	0	0.00	1	20.05	20.05	-1	845	-0.12%
2018/04/09	1	20.40	0	0.00	20.35	1	862	0.12%
2018/04/03	0	0.00	2	20.50	20.50	-2	871	-0.23%
2018/03/31	1	20.60	1	20.60	20.75	0	876	0.00%
2018/03/30	11	20.66	2	20.68	20.80	9	874	1.03%
2018/03/27	0	0.00	2	19.85	19.90	-2	858	-0.23%
2018/03/22	1	20.05	0	0.00	20.05	1	961	0.10%
2018/02/06	20	20.00	0	0.00	20.00	20	1,187	1.68%
2018/02/05	0	0.00	2	20.15	20.65	-2	1,164	-0.17%
2018/01/31	0	0.00	10.4	20.15	20.25	-10.4	1,159	-0.90%
2018/01/24	0	0.00	1.1	20.25	20.35	-1.1	1,185	-0.09%
2018/01/23	1	20.50	2.1	20.45	20.45	-1.1	1,182	-0.10%
2018/01/22	4	20.34	2	20.35	20.45	2	1,176	0.17%
2018/01/18	0	0.00	5	20.60	20.55	-5	1,168	-0.43%
2018/01/09	0	20.25	0	0.00	20.25	0	1,124	0.00%
2018/01/08	0	0.00	15	20.20	20.20	-15	1,133	-1.32%