榮剛 (5009)-元大-大里德芳券商分點個股進出

台股 » 個股 » 榮剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮剛

(5009)

可現股當沖

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

立即追蹤
本地時間: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－元大-大里德芳券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里德芳券商分點個股進出
元大-大里德芳券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	18	54.18	46.2	54.23	54.70	-28.2	6,616	-0.43%
2024/04/17	50.1	53.73	43	53.40	53.50	7.1	6,379	0.11%
2024/04/16	14.3	52.22	3	52.00	51.90	11.3	6,043	0.19%
2024/04/15	97	54.23	18	53.87	53.30	79	5,658	1.40%
2024/04/12	4	52.45	7.3	52.45	52.50	-3.3	5,187	-0.06%
2024/04/11	4.2	52.68	3	52.80	52.60	1.2	5,092	0.02%
2024/04/10	14.2	52.13	57	51.73	52.50	-42.8	4,927	-0.87%
2024/04/09	4	50.35	7	50.10	50.40	-3	4,584	-0.07%
2024/04/08	7	49.43	1	49.80	49.40	6	4,469	0.13%
2024/04/02	3	49.45	0	0.00	49.30	3	4,494	0.07%
2024/04/01	2.9	49.61	3	49.67	49.55	-0.1	4,543	0.00%
2024/03/29	0	0.00	1	49.30	49.30	-1	4,723	-0.02%
2024/03/28	3	50.10	2	50.35	49.65	1	4,887	0.02%
2024/03/27	2.6	49.77	6	49.85	49.65	-3.4	5,331	-0.06%
2024/03/26	2.6	49.71	22	49.44	49.05	-19.4	5,334	-0.36%
2024/03/25	21.5	49.85	24	49.38	49.80	-2.5	5,373	-0.05%
2024/03/22	5.2	49.08	0	0.00	49.00	5.2	5,440	0.09%
2024/03/21	4.3	48.78	3	49.10	49.00	1.3	5,739	0.02%
2024/03/20	0	0.00	3	49.25	48.90	-3	5,835	-0.05%
2024/03/19	29	49.17	8	49.18	48.85	21	5,894	0.36%
2024/03/18	67	48.14	2	48.28	48.40	65	5,952	1.09%
2024/03/15	1	47.50	0	0.00	47.70	1	5,980	0.02%
2024/03/14	4	47.50	0	0.00	47.75	4	6,016	0.07%
2024/03/13	8	48.06	0	0.00	47.70	8	6,105	0.13%
2024/03/12	2.1	48.45	6	48.53	48.55	-3.9	6,164	-0.06%
2024/03/11	1	47.90	2	48.23	47.95	-1	6,209	-0.02%
2024/03/08	4	48.00	0	0.00	47.70	4	6,321	0.06%
2024/03/07	2.4	48.44	1	48.90	48.35	1.4	6,424	0.02%
2024/03/06	4.1	48.98	3	49.05	48.75	1.1	6,482	0.02%
2024/03/05	15	48.55	24	48.71	48.70	-9	6,483	-0.14%
2024/03/04	1	48.25	3	48.23	48.30	-2	6,432	-0.03%
2024/03/01	51.3	47.91	56	48.02	48.30	-4.7	6,473	-0.07%
2024/02/27	2.4	46.79	0	0.00	46.50	2.4	6,533	0.04%
2024/02/26	2.2	46.55	0	0.00	46.45	2.2	6,762	0.03%
2024/02/23	1.2	46.92	0	0.00	46.70	1.2	6,819	0.02%
2024/02/22	1	47.55	0	0.00	47.15	1	6,850	0.01%
2024/02/20	4	47.01	0	0.00	47.00	4	7,005	0.06%
2024/02/19	9	48.05	5	47.94	47.85	4	6,981	0.06%
2024/02/16	3	47.52	1	48.00	47.65	2	7,059	0.03%
2024/02/15	0	0.00	15	46.19	46.30	-15	7,018	-0.21%
2024/02/05	17	45.63	0	0.00	45.75	17	6,987	0.24%
2024/02/02	14	46.62	0	0.00	46.20	14	6,915	0.20%
2024/02/01	2	47.03	0	0.00	47.05	2	6,860	0.03%
2024/01/31	0	0.00	4	48.33	47.60	-4	6,832	-0.06%
2024/01/30	12	48.30	9	48.14	47.80	3	6,838	0.04%
2024/01/26	1	46.80	0	0.00	46.75	1	6,805	0.01%
2024/01/25	4	47.03	0	0.00	46.85	4	6,822	0.06%
2024/01/24	10	47.10	5	47.53	47.10	5	6,879	0.07%
2024/01/23	11	46.22	0	0.00	46.40	11	6,854	0.16%
2024/01/22	3	45.95	1	46.00	46.00	2	6,968	0.03%
2024/01/19	0	0.00	5	46.00	46.00	-5	6,994	-0.07%
2024/01/18	2	46.30	0	0.00	46.05	2	7,018	0.03%
2024/01/17	3	46.68	0	0.00	45.90	3	7,040	0.04%
2024/01/16	9.1	47.47	0	47.45	47.15	9.1	7,129	0.13%
2024/01/15	0	0.00	2	47.68	47.70	-2	7,182	-0.03%
2024/01/12	9	47.02	0	0.00	47.10	9	7,199	0.13%
2024/01/11	4	47.19	1	47.60	47.20	3	7,228	0.04%
2024/01/10	1	47.50	0	0.00	47.50	1	7,246	0.01%
2024/01/09	9	47.91	0	0.00	47.85	9	7,392	0.12%
2024/01/08	1	48.50	0	0.00	48.50	1	7,394	0.01%
2024/01/05	2	48.00	6	48.68	48.85	-4	7,444	-0.05%
2024/01/04	4	48.19	0	0.00	47.80	4	7,477	0.05%
2024/01/03	1	48.80	2	49.25	48.65	-1	7,427	-0.01%
2024/01/02	1	49.00	3	49.15	49.00	-2	7,402	-0.03%
2023/12/29	1	48.45	10	49.07	48.85	-9	7,502	-0.12%
2023/12/28	12.2	48.90	0	0.00	48.75	12.2	7,474	0.16%
2023/12/27	1	49.20	12	49.28	49.20	-11	7,433	-0.15%
2023/12/26	13	49.51	12	49.95	49.20	1	7,403	0.01%
2023/12/25	12	49.68	10	49.00	49.00	2	7,233	0.03%
2023/12/22	34	51.02	3.3	51.99	49.45	30.7	7,151	0.43%
2023/12/20	1	51.60	5	51.40	51.70	-4	6,695	-0.06%
2023/12/19	2	50.65	1	51.00	50.90	1	6,648	0.02%
2023/12/18	1	52.00	42	51.66	51.60	-41	6,687	-0.61%
2023/12/15	22	51.58	43	51.52	51.50	-21	6,560	-0.32%
2023/12/14	0	0.00	8	50.04	49.80	-8	6,292	-0.13%
2023/12/13	5	49.45	5	49.97	49.40	0	6,241	0.00%
2023/12/12	20	49.90	12	50.00	49.70	8	6,243	0.13%
2023/12/11	12	49.11	12	49.52	49.00	0	6,203	0.00%
2023/12/08	10	49.09	33	49.34	49.25	-23	6,294	-0.37%
2023/12/07	0	0.00	6	49.56	49.35	-6	6,330	-0.09%
2023/12/06	2	50.10	7	49.09	50.10	-5	6,363	-0.08%
2023/12/05	2	48.73	12	48.87	48.70	-10	6,362	-0.16%
2023/12/04	24	49.76	11	49.80	49.45	13	6,360	0.20%
2023/12/01	6.3	49.17	153	49.20	49.35	-146.7	6,314	-2.32%	大賣/鉅額交易
2023/11/30	28	48.25	2	47.88	48.70	26	6,270	0.41%
2023/11/29	1	47.80	3	47.77	47.75	-2	6,552	-0.03%
2023/11/28	0	0.00	1	47.30	47.50	-1	6,644	-0.02%
2023/11/27	160	47.47	20	47.53	46.90	140	6,811	2.06%	大買/鉅額交易
2023/11/24	17	48.02	2	48.05	47.85	15	7,115	0.21%
2023/11/22	14	47.68	19	47.78	47.75	-5	7,231	-0.07%
2023/11/21	13	46.56	156.2	46.70	46.75	-143.2	7,064	-2.03%	大賣/鉅額交易
2023/11/20	4	46.06	0	0.00	46.25	4	7,149	0.06%
2023/11/17	12	46.76	3	46.63	46.40	9	7,247	0.12%
2023/11/16	3	46.32	8	46.20	46.50	-5	7,257	-0.07%
2023/11/15	3	45.63	0	0.00	45.65	3	7,212	0.04%
2023/11/14	6.2	46.06	7	45.76	45.30	-0.8	7,278	-0.01%
2023/11/13	3	45.57	0	0.00	45.25	3	7,305	0.04%
2023/11/10	1	45.00	0	0.00	45.00	1	7,352	0.01%
2023/11/09	1	45.30	0	0.00	45.40	1	7,483	0.01%
2023/11/08	0	0.00	5	45.80	45.65	-5	7,656	-0.07%
2023/11/06	154	45.75	16	45.84	45.90	138	7,925	1.74%	大買/鉅額交易
2023/11/03	3	45.53	1	45.60	45.55	2	8,105	0.02%
2023/10/31	2	45.40	141	45.76	44.60	-139	8,873	-1.57%	大賣/鉅額交易
2023/10/30	1	45.05	0	0.00	45.50	1	8,980	0.01%
2023/10/27	15	45.50	0	0.00	44.90	15	9,032	0.17%
2023/10/24	141	44.45	0	0.00	44.65	141	9,235	1.53%	大買/鉅額交易
2023/10/23	5	45.61	1	45.05	44.50	4	9,284	0.04%
2023/10/20	0	0.00	11	42.90	44.00	-11	9,375	-0.12%
2023/10/18	10	44.34	11	44.55	44.00	-1	9,631	-0.01%
2023/10/17	2	45.33	1	45.25	45.00	1	9,796	0.01%
2023/10/16	18	46.05	0	0.00	45.60	18	9,989	0.18%
2023/10/13	10	45.75	0	0.00	45.30	10	10,021	0.10%
2023/10/12	5	45.46	0	0.00	45.75	5	10,295	0.05%
2023/10/11	13	45.03	3	45.38	45.05	10	10,432	0.10%
2023/10/06	0	0.00	1	44.50	44.45	-1	10,534	-0.01%
2023/10/05	2	44.05	0	0.00	44.00	2	10,699	0.02%
2023/10/04	5	44.21	0	0.00	43.90	5	10,774	0.05%
2023/10/03	1	45.20	0	0.00	45.15	1	10,741	0.01%
2023/10/02	4	45.65	1	46.00	45.60	3	10,889	0.03%
2023/09/28	0	0.00	1	45.80	45.45	-1	11,290	-0.01%
2023/09/27	2	45.00	5	45.05	45.20	-3	11,545	-0.03%
2023/09/26	1	45.50	1	45.15	45.10	0	11,886	0.00%
2023/09/25	13	46.50	3	46.60	46.50	10	12,041	0.08%
2023/09/22	6	45.01	0	0.00	45.40	6	12,061	0.05%
2023/09/21	5	45.23	2	45.20	45.25	3	12,203	0.02%
2023/09/20	2	46.35	0	0.00	46.20	2	12,217	0.02%
2023/09/19	2	46.38	2	46.60	46.65	0	12,364	0.00%
2023/09/18	11	46.59	6	46.86	46.30	5	12,443	0.04%
2023/09/15	2	46.03	22	46.13	46.40	-20	12,511	-0.16%
2023/09/14	14	45.62	2	45.70	45.50	12	12,729	0.09%
2023/09/13	28	45.59	0	0.00	45.15	28	13,041	0.21%
2023/09/12	4	46.26	1	46.50	46.30	3	13,042	0.02%
2023/09/11	0	0.00	17	47.31	46.65	-17	13,107	-0.13%
2023/09/08	16	47.33	0.2	47.20	46.65	15.8	13,065	0.12%
2023/09/07	0	0.00	6	47.38	47.25	-6	13,134	-0.05%
2023/09/06	4	46.73	5	47.05	47.05	-1	13,348	-0.01%
2023/09/05	12	46.79	3	46.88	46.85	9	13,387	0.07%
2023/09/04	14.2	47.20	66	47.28	47.20	-51.9	13,466	-0.39%
2023/09/01	0	0.00	12.1	45.81	45.75	-12.1	13,262	-0.09%
2023/08/31	10	44.97	0	0.00	45.15	10	13,483	0.07%
2023/08/30	46.1	45.52	10	45.33	44.85	36.1	13,993	0.26%
2023/08/29	3	45.60	13	45.77	46.70	-10	13,793	-0.07%
2023/08/28	1	45.70	7	46.16	45.85	-6	13,839	-0.04%
2023/08/25	3	45.20	5	45.20	45.20	-2	13,768	-0.01%
2023/08/24	31	45.50	5	45.85	45.70	26	13,789	0.19%
2023/08/23	24	45.96	18	45.68	45.55	6	13,730	0.04%
2023/08/22	8	45.23	0	0.00	44.95	8	13,665	0.06%
2023/08/21	1	45.65	0	0.00	45.90	1	13,791	0.01%
2023/08/18	5	45.83	0	0.00	45.40	5	14,167	0.04%
2023/08/17	3	45.63	5	45.92	46.10	-2	14,655	-0.01%
2023/08/16	12	45.11	1	45.55	45.30	11	14,857	0.07%
2023/08/15	4	45.61	1	46.00	45.55	3	15,681	0.02%
2023/08/14	0	0.00	3	45.28	45.10	-3	15,771	-0.02%
2023/08/11	12	47.37	9.1	47.11	46.55	2.9	15,792	0.02%
2023/08/10	5	47.69	32	47.67	47.45	-27	15,783	-0.17%
2023/08/09	7.1	48.30	17	48.30	48.25	-9.9	15,800	-0.06%
2023/08/08	3	48.73	4	49.44	48.90	-1	15,765	-0.01%
2023/08/07	6	51.23	7	49.25	49.30	-1	15,810	-0.01%
2023/08/04	4	52.80	1	52.80	52.90	3	15,535	0.02%
2023/08/02	20	53.23	2	53.60	52.60	18	15,832	0.11%
2023/08/01	3	53.27	1	53.70	53.10	2	15,856	0.01%
2023/07/31	4	54.03	5.1	53.99	53.40	-1.1	16,153	-0.01%
2023/07/28	10	54.28	2	54.75	54.00	8	16,431	0.05%
2023/07/27	5.1	55.17	1	55.30	55.10	4.1	16,688	0.02%
2023/07/26	5	55.06	0	0.00	54.10	5	16,988	0.03%
2023/07/25	9	55.58	6	55.77	55.70	3	17,576	0.02%
2023/07/24	2	54.40	6	53.88	54.50	-4	17,776	-0.02%
2023/07/21	5	52.46	0	0.00	52.50	5	17,815	0.03%
2023/07/20	5	53.46	7	53.11	53.80	-2	18,031	-0.01%
2023/07/19	5	53.02	3	52.43	51.70	2	18,061	0.01%
2023/07/18	1	52.50	2	53.80	53.70	-1	18,306	-0.01%
2023/07/17	12	53.16	7	53.39	53.50	5	18,480	0.03%
2023/07/14	2	55.50	1	55.30	53.60	1	18,427	0.01%
2023/07/13	1	56.00	0	0.00	54.60	1	18,860	0.01%
2023/07/12	3	55.87	0	0.00	55.60	3	19,325	0.02%
2023/07/11	4	56.73	1	57.60	56.60	3	19,621	0.02%
2023/07/10	0	0.00	2	57.25	56.90	-2	20,468	-0.01%
2023/07/07	16	56.83	1	56.00	56.10	15	21,173	0.07%
2023/07/06	21	58.67	1	57.20	57.30	20	21,351	0.09%
2023/07/05	8	59.89	18	60.39	60.50	-10	21,242	-0.05%
2023/07/04	9	58.71	10	59.65	60.00	-1	21,045	0.00%
2023/07/03	2	58.50	17	59.02	59.40	-15	20,793	-0.07%
2023/06/30	1	58.00	2	57.90	57.60	-1	20,591	0.00%
2023/06/29	3	57.80	4	57.50	57.10	-1	20,543	0.00%
2023/06/28	4	57.38	2	57.75	56.60	2	20,443	0.01%
2023/06/27	3	57.37	3	56.83	56.20	0	20,598	0.00%
2023/06/26	3	58.30	2	58.40	58.10	1	20,646	0.00%
2023/06/21	1	58.50	2	59.25	58.40	-1	20,678	0.00%
2023/06/20	14	58.91	2	58.70	58.20	12	20,649	0.06%
2023/06/19	9	60.12	21	60.33	60.60	-12	20,563	-0.06%
2023/06/16	21	58.74	2	59.00	58.00	19	20,613	0.09%
2023/06/15	2	58.30	4	57.18	58.60	-2	20,585	-0.01%
2023/06/14	0	56.80	0	0.00	56.60	0	20,658	0.00%
2023/06/13	2	56.75	3	57.26	57.30	-1	20,952	0.00%
2023/06/12	3	56.93	6	57.05	56.60	-3	21,046	-0.01%
2023/06/09	4	59.43	0	0.00	58.70	4	20,987	0.02%
2023/06/08	2	58.80	0	0.00	59.20	2	21,301	0.01%
2023/06/07	2	59.15	14	58.81	59.30	-12	21,446	-0.06%
2023/06/06	22	59.33	4	59.63	59.30	18	21,829	0.08%
2023/06/05	11	59.80	38	59.57	58.90	-27	22,475	-0.12%
2023/06/02	5	57.04	5	57.42	56.60	0	22,505	0.00%
2023/06/01	9	56.64	21	56.65	57.20	-12	22,401	-0.05%
2023/05/31	6	54.18	8	54.74	55.70	-2	22,283	-0.01%
2023/05/30	22	54.95	21	54.23	54.10	1	22,289	0.00%
2023/05/29	20	54.75	13	55.35	54.90	7	22,522	0.03%
2023/05/26	23	54.26	22.4	54.31	54.10	0.6	22,987	0.00%
2023/05/25	20.2	53.95	21	54.42	54.20	-0.8	23,153	0.00%
2023/05/24	45.2	56.34	30	55.34	55.00	15.2	23,148	0.07%
2023/05/23	25	54.47	37	54.99	55.70	-12	22,937	-0.05%
2023/05/22	19	52.02	23	52.45	52.60	-4	22,589	-0.02%
2023/05/19	41	52.81	45	53.11	51.70	-4	22,525	-0.02%
2023/05/18	22	55.96	42	56.36	56.90	-20	21,742	-0.09%
2023/05/17	5	56.32	2	56.75	56.10	3	21,600	0.01%
2023/05/16	32	54.16	3	54.77	55.20	29	21,489	0.13%
2023/05/15	2	54.10	40	55.00	54.20	-38	21,524	-0.18%
2023/05/12	41	54.62	2	54.95	55.50	39	21,639	0.18%
2023/05/11	13	55.20	6	55.45	54.90	7	21,505	0.03%
2023/05/10	1	57.90	7	57.46	57.10	-6	21,283	-0.03%
2023/05/09	9	56.83	7	57.01	56.40	2	21,155	0.01%
2023/05/08	1	58.50	8	58.39	58.10	-7	20,936	-0.03%
2023/05/05	6	58.22	5	58.80	58.00	1	21,002	0.00%
2023/05/04	7	59.26	4.1	59.54	60.10	3	20,885	0.01%
2023/05/03	6.1	58.51	16	58.59	58.50	-10	20,956	-0.05%
2023/05/02	9	58.30	14	58.49	57.70	-5	20,644	-0.02%
2023/04/28	31	57.98	26	58.27	58.80	5	20,417	0.02%
2023/04/27	9	56.09	8	56.19	56.80	1	19,842	0.01%
2023/04/26	17	53.99	7	54.10	54.50	10	19,490	0.05%
2023/04/25	18	55.07	21	54.28	54.30	-3	19,361	-0.02%
2023/04/24	20	55.92	7	55.67	56.00	13	19,146	0.07%
2023/04/21	20	56.05	8	55.73	54.30	12	19,157	0.06%
2023/04/20	7	57.89	9	58.23	57.60	-2	18,682	-0.01%
2023/04/19	2	59.85	0	0.00	59.60	2	18,409	0.01%
2023/04/18	18	61.00	26	60.40	60.00	-8	18,251	-0.04%
2023/04/17	18	61.49	36	61.58	62.80	-18	17,846	-0.10%
2023/04/14	41	59.02	16	58.68	58.80	25	17,383	0.14%
2023/04/13	38	61.37	42.1	60.41	60.20	-4.1	17,106	-0.02%
2023/04/12	17.1	58.22	20	59.02	60.10	-2.9	16,326	-0.02%
2023/04/11	6	54.85	40	54.49	55.00	-34	15,667	-0.22%
2023/04/10	6	52.98	3	53.77	53.90	3	15,476	0.02%
2023/04/07	25	51.80	27	52.29	52.00	-2	15,270	-0.01%
2023/04/06	26	51.95	5	52.32	52.40	21	15,299	0.14%
2023/03/31	9	51.68	2	51.40	51.40	7	15,361	0.05%
2023/03/30	0	0.00	1	52.10	51.90	-1	15,700	-0.01%
2023/03/29	7	51.50	35	51.21	51.80	-28	16,086	-0.17%
2023/03/28	50	50.97	16	51.48	51.50	34	16,247	0.21%
2023/03/27	12	51.86	23	51.69	52.10	-11	16,054	-0.07%
2023/03/24	22	50.66	1	50.60	50.60	21	15,998	0.13%
2023/03/23	17	52.17	6	51.72	51.50	11	16,171	0.07%
2023/03/22	13	52.28	11	52.15	51.80	2	16,609	0.01%
2023/03/21	5	52.24	3	53.10	52.60	2	17,190	0.01%
2023/03/20	5	50.00	1	49.90	50.00	4	17,266	0.02%
2023/03/17	1	50.10	48	49.56	50.30	-47	17,307	-0.27%
2023/03/16	2	48.75	16	49.85	48.65	-14	17,127	-0.08%
2023/03/15	65	50.24	49	50.11	50.90	16	16,866	0.09%
2023/03/14	4	49.68	46	49.64	49.55	-42	16,699	-0.25%
2023/03/13	47	48.87	12	49.95	50.00	35	16,595	0.21%
2023/03/10	6	49.19	49	48.98	50.00	-43	16,262	-0.26%
2023/03/09	45	48.58	18	49.15	49.20	27	16,160	0.17%
2023/03/08	29	48.87	54	48.79	49.00	-25	15,791	-0.16%
2023/03/07	12	46.22	31	46.37	48.10	-19	15,134	-0.13%
2023/03/06	44	43.73	0.1	43.70	43.75	44	14,515	0.30%
2023/03/03	18	43.31	0	0.00	43.25	18	14,651	0.12%
2023/03/02	3	43.43	0	0.00	43.70	3	14,911	0.02%
2023/03/01	18.1	43.38	1	43.10	43.55	17.1	15,377	0.11%
2023/02/24	14	44.43	46	44.37	45.05	-32	15,369	-0.21%
2023/02/23	14	43.79	5	43.81	44.20	9	14,942	0.06%
2023/02/22	4	41.89	60	41.91	42.50	-56	14,839	-0.38%
2023/02/21	5	41.59	3	42.00	41.90	2	15,002	0.01%
2023/02/20	34	41.85	14.2	41.98	42.00	19.8	15,126	0.13%
2023/02/17	12	40.93	6	41.12	41.25	6	15,085	0.04%
2023/02/16	3	40.52	6	40.55	40.40	-3	14,928	-0.02%
2023/02/15	3	39.72	5	39.61	39.90	-2	15,145	-0.01%
2023/02/14	1	39.55	2	39.55	39.55	-1	15,145	-0.01%
2023/02/13	6	39.22	3	39.55	39.00	3	15,203	0.02%
2023/02/10	11	40.44	1	39.80	39.70	10	15,261	0.07%
2023/02/09	41	39.67	9	39.60	39.75	32	15,195	0.21%
2023/02/08	1	39.40	1	39.60	39.40	0	15,238	0.00%
2023/02/07	11	39.80	22	39.56	39.80	-11	15,196	-0.07%
2023/02/06	22	38.96	6	39.20	38.95	16	15,198	0.11%
2023/02/03	6	39.98	0	0.00	39.45	6	15,146	0.04%
2023/02/02	5	40.25	39.1	40.03	40.30	-34.1	14,990	-0.23%
2023/02/01	5	40.06	12.2	39.73	40.00	-7.2	15,057	-0.05%
2023/01/31	22	38.03	7	38.12	37.85	15	14,970	0.10%
2023/01/30	13	37.73	5	37.69	37.65	8	15,052	0.05%
2023/01/17	0	0.00	2	36.85	36.65	-2	15,072	-0.01%
2023/01/16	4	36.45	0	0.00	36.35	4	15,055	0.03%
2023/01/13	0	0.00	3	36.98	36.80	-3	15,021	-0.02%
2023/01/12	2	36.75	0	0.00	36.70	2	15,112	0.01%
2023/01/11	2	36.10	93.1	36.36	36.85	-91.1	15,160	-0.60%
2023/01/10	2	35.45	0	0.00	35.45	2	14,994	0.01%
2023/01/09	3	35.10	0	0.00	35.10	3	15,067	0.02%
2023/01/06	4	35.18	0	0.00	35.20	4	15,182	0.03%
2023/01/05	5	36.20	0	0.00	35.05	5	15,367	0.03%
2023/01/04	1	36.05	0	0.00	36.40	1	15,563	0.01%
2023/01/03	5	36.36	1	36.35	36.40	4	15,843	0.03%
2022/12/30	5	36.95	1	37.15	37.15	4	16,066	0.02%
2022/12/29	10	36.25	0	0.00	36.25	10	16,319	0.06%
2022/12/28	6	37.08	4	36.40	36.45	2	16,375	0.01%
2022/12/26	73	37.10	0	0.00	37.00	73	16,532	0.44%
2022/12/23	1	37.30	3	37.82	37.50	-2	16,641	-0.01%
2022/12/22	16.1	37.30	66.1	37.45	37.75	-50	16,716	-0.30%
2022/12/21	7	36.84	13	36.77	37.00	-6	16,567	-0.04%
2022/12/20	6	35.91	5	35.31	34.85	1	16,376	0.01%
2022/12/19	26	35.43	3	35.57	35.35	23	16,566	0.14%
2022/12/16	32	36.12	1	36.05	36.40	31	16,796	0.18%
2022/12/15	8.1	36.73	2.5	37.30	36.60	5.6	16,699	0.03%
2022/12/14	6.5	36.85	53	36.62	37.00	-46.5	16,358	-0.28%
2022/12/13	43	36.20	43	36.48	36.75	0	15,840	0.00%
2022/12/12	6	34.91	13	34.44	35.05	-7	15,076	-0.05%
2022/12/09	0	0.00	3	33.42	33.70	-3	14,541	-0.02%
2022/12/08	5	32.70	1	32.95	33.00	4	14,449	0.03%
2022/12/07	0	32.15	1	32.00	32.25	-1	14,417	-0.01%
2022/12/06	5	32.81	3	32.78	32.55	2	14,313	0.01%
2022/12/05	1	33.40	1.1	33.58	33.30	-0.1	14,299	0.00%
2022/12/02	1	33.40	0	0.00	33.40	1	14,205	0.01%
2022/12/01	31	33.38	3	33.52	33.65	28	14,143	0.20%
2022/11/30	5	33.06	2	33.40	33.00	3	13,923	0.02%
2022/11/29	7	33.50	4	33.46	33.50	3	13,734	0.02%
2022/11/25	3	32.75	36	32.91	32.60	-33	13,400	-0.25%
2022/11/24	7	32.68	1	33.00	32.80	6	13,297	0.05%
2022/11/23	29	33.68	29	33.79	33.95	0	12,927	0.00%
2022/11/22	0	0.00	3.1	32.87	33.20	-3.1	12,413	-0.02%
2022/11/21	0	0.00	3	32.20	32.30	-3	12,123	-0.02%
2022/11/18	13	31.99	7	31.91	31.65	6	12,001	0.05%
2022/11/17	10	32.50	18.1	32.58	32.40	-8.1	11,939	-0.07%
2022/11/16	20	32.09	37	32.01	32.15	-17	11,602	-0.15%
2022/11/15	0	0.00	29	31.26	31.45	-29	11,366	-0.26%
2022/11/14	0	0.00	2	30.73	30.70	-2	11,283	-0.02%
2022/11/11	72	31.20	0	0.00	30.10	72	11,223	0.64%
2022/11/10	1	31.20	58	30.95	31.20	-57	11,019	-0.52%
2022/11/09	0	0.00	3	31.40	30.85	-3	11,063	-0.03%
2022/11/08	0	0.00	3	30.95	30.80	-3	10,999	-0.03%
2022/11/07	2	30.33	3	30.37	30.25	-1	10,930	-0.01%
2022/11/04	1	29.35	4	29.08	29.40	-3	10,871	-0.03%
2022/11/03	1	28.60	0	0.00	28.65	1	10,994	0.01%
2022/11/02	0	0.00	1	29.00	28.75	-1	11,019	-0.01%
2022/11/01	1	28.45	1	28.50	28.50	0	11,004	0.00%
2022/10/31	1	28.40	0	0.00	28.40	1	11,002	0.01%
2022/10/28	10	28.58	7	28.51	28.25	3	11,002	0.03%
2022/10/27	8	28.30	2	28.50	28.50	6	10,770	0.06%
2022/10/26	5	29.78	0	0.00	29.40	5	10,592	0.05%
2022/10/24	0.1	30.50	0	0.00	30.70	0.1	10,724	0.00%
2022/10/21	0	0.00	3	30.10	30.10	-3	10,796	-0.03%
2022/10/20	11	29.98	5	29.97	30.45	6	10,897	0.06%
2022/10/19	6	30.79	2	30.80	30.55	4	10,811	0.04%
2022/10/18	2	29.90	4	30.40	30.00	-2	10,940	-0.02%
2022/10/17	20	30.08	4	29.93	30.05	16	10,946	0.15%
2022/10/14	40	30.58	13	30.88	30.65	27	11,000	0.25%
2022/10/13	18	30.23	11	30.11	29.35	7	11,075	0.06%
2022/10/12	22	30.42	19	30.81	30.85	3	11,317	0.03%
2022/10/11	15	31.46	28	31.40	31.75	-13	11,401	-0.11%
2022/10/07	1	31.70	14	31.60	31.75	-13	11,477	-0.11%
2022/10/06	20	30.50	8	30.74	31.10	12	11,338	0.11%
2022/10/05	0	0.00	18	29.95	29.90	-18	11,190	-0.16%
2022/10/04	11	29.66	4	29.75	29.85	7	11,237	0.06%
2022/10/03	0	0.00	2	29.00	29.20	-2	11,103	-0.02%
2022/09/30	5	28.47	4	28.96	29.55	1	11,018	0.01%
2022/09/29	12	28.21	17	29.01	28.90	-5	10,825	-0.05%
2022/09/28	7	28.14	2	27.55	27.40	5	10,628	0.05%
2022/09/27	4	28.68	11	28.60	29.00	-7	10,423	-0.07%
2022/09/26	8	30.03	1	29.30	29.25	7	10,195	0.07%
2022/09/23	0.1	30.20	6	29.92	30.10	-5.9	9,844	-0.06%
2022/09/22	0	0.00	8	28.83	29.00	-8	9,506	-0.08%
2022/09/21	2	27.95	0	0.00	27.95	2	9,413	0.02%
2022/09/20	0	0.00	2	28.20	28.30	-2	9,448	-0.02%
2022/09/19	2	27.95	0	0.00	27.90	2	9,455	0.02%
2022/09/16	7	28.27	2	28.35	28.20	5	9,460	0.05%
2022/09/15	2	28.90	3	29.00	28.65	-1	9,565	-0.01%
2022/09/14	1	28.30	1	28.75	28.80	0	9,583	0.00%
2022/09/12	1	28.80	27	28.60	28.70	-26	9,858	-0.26%
2022/09/08	2	27.50	0	0.00	27.90	2	9,920	0.02%
2022/09/05	10	27.60	0	0.00	27.50	10	10,204	0.10%
2022/09/02	1	27.95	0	0.00	27.65	1	10,261	0.01%
2022/09/01	3	28.30	2	28.30	28.10	1	10,247	0.01%
2022/08/31	16	28.89	0	0.00	28.45	16	10,267	0.16%
2022/08/30	2	28.90	0	0.00	28.80	2	10,187	0.02%
2022/08/29	29	28.42	0	0.00	28.40	29	10,214	0.28%
2022/08/25	0	0.00	20	28.98	29.00	-20	10,350	-0.19%
2022/08/24	3	29.03	0	0.00	28.90	3	10,473	0.03%
2022/08/23	6	28.79	4	28.65	28.90	2	10,646	0.02%
2022/08/22	12	28.55	1	28.65	28.75	11	10,736	0.10%
2022/08/19	0	0.00	31	29.00	29.00	-31	10,746	-0.29%
2022/08/18	11	29.36	4	29.35	29.45	7	10,875	0.06%
2022/08/17	7	29.76	2	30.25	29.25	5	11,148	0.04%
2022/08/16	22	29.67	0	0.00	29.50	22	11,265	0.20%
2022/08/15	2	30.08	2	30.30	30.30	0	11,496	0.00%
2022/08/12	6	30.26	12	30.68	30.00	-6	11,879	-0.05%
2022/08/11	4	30.46	0	0.00	30.45	4	11,930	0.03%
2022/08/10	7	31.01	4	31.69	30.70	3	12,004	0.02%
2022/08/09	1	30.20	18	31.11	31.20	-17	12,123	-0.14%
2022/08/08	5	30.05	21	30.64	30.60	-16	12,304	-0.13%
2022/08/05	6	30.33	8	30.42	30.40	-2	12,413	-0.02%
2022/08/04	3	30.20	5	30.08	30.35	-2	12,725	-0.02%
2022/08/03	2	30.63	4	30.53	30.40	-2	13,847	-0.01%
2022/08/02	6	30.86	1	31.25	30.90	5	14,494	0.03%
2022/08/01	8.1	31.32	9	31.45	31.40	-0.9	14,677	-0.01%
2022/07/29	7	31.17	34	31.16	31.20	-27	14,887	-0.18%
2022/07/28	0	0.00	121	30.79	30.75	-121	14,936	-0.81%	大賣/鉅額交易
2022/07/27	3	29.65	198	30.45	30.45	-195	15,013	-1.30%	大賣/鉅額交易
2022/07/26	14	30.21	1	30.45	30.45	13	15,266	0.09%
2022/07/25	9	29.95	20	30.22	30.35	-11	15,401	-0.07%
2022/07/22	0	0.00	9	29.43	29.30	-9	15,430	-0.06%
2022/07/21	1	29.15	0	0.00	29.00	1	16,482	0.01%
2022/07/20	36.1	29.14	23	29.18	29.05	13.1	18,316	0.07%
2022/07/19	3.1	28.58	13	29.48	29.70	-10	19,359	-0.05%
2022/07/18	32	28.87	169	28.84	29.00	-137	19,944	-0.69%	大賣/鉅額交易
2022/07/15	14	26.96	45.3	26.87	27.35	-31.3	19,673	-0.16%
2022/07/14	1	24.85	8	24.91	25.10	-7	19,617	-0.04%
2022/07/13	7	23.56	0	0.00	23.65	7	19,695	0.04%
2022/07/12	30	23.91	4	24.03	23.65	26	19,744	0.13%
2022/07/11	28	25.60	27	26.17	26.25	1	20,168	0.00%
2022/07/08	15	25.15	1	25.70	25.70	14	21,286	0.07%
2022/07/07	0	0.00	1	24.20	24.90	-1	21,950	0.00%
2022/07/06	1	24.85	0	0.00	24.40	1	22,120	0.00%
2022/07/05	2	25.25	12	25.43	25.50	-10	22,443	-0.04%
2022/07/04	0	0.00	1	24.50	24.40	-1	22,581	0.00%
2022/07/01	22	24.45	21	25.01	24.25	1	22,661	0.00%
2022/06/29	1	25.75	1	25.80	25.65	0	22,613	0.00%
2022/06/28	1	25.55	0	0.00	25.80	1	22,620	0.00%
2022/06/27	0	0.00	1	25.95	26.30	-1	22,612	0.00%
2022/06/24	2	25.55	11	25.63	25.50	-9	22,616	-0.04%
2022/06/23	0	0.00	6	25.58	25.40	-6	22,605	-0.03%
2022/06/22	15	26.80	13	26.07	25.95	2	22,519	0.01%
2022/06/21	5	26.43	4	26.78	27.05	1	22,495	0.00%
2022/06/20	5	26.39	12	26.68	25.95	-7	22,427	-0.03%
2022/06/17	5	28.20	0	0.00	27.90	5	22,282	0.02%
2022/06/16	1	29.25	2	29.20	29.00	-1	22,194	0.00%
2022/06/15	120	29.10	0	0.00	28.65	120	22,114	0.54%	大買/鉅額交易
2022/06/14	5	28.21	1	28.10	28.45	4	22,067	0.02%
2022/06/13	2	29.68	2	29.78	29.10	0	22,170	0.00%
2022/06/10	1	30.20	0	0.00	30.20	1	22,205	0.00%
2022/06/09	1	29.95	2	30.15	29.95	-1	22,247	0.00%
2022/06/08	5	29.74	6	29.82	30.05	-1	22,261	0.00%
2022/06/07	14	29.75	1	29.75	29.80	13	22,362	0.06%
2022/06/06	1	29.20	5	29.15	29.25	-4	22,414	-0.02%
2022/06/02	3	28.77	0	0.00	28.80	3	22,769	0.01%
2022/06/01	0	0.00	3	29.47	29.55	-3	22,924	-0.01%
2022/05/31	5	29.56	12	29.42	29.40	-7	22,897	-0.03%
2022/05/30	123	31.08	7	30.86	30.70	116	22,869	0.51%	大買/鉅額交易
2022/05/27	3	31.02	5	31.17	30.90	-2	23,008	-0.01%
2022/05/26	29	31.34	40	31.18	31.00	-11	23,087	-0.05%
2022/05/25	25	31.34	13	31.31	31.60	12	22,981	0.05%
2022/05/24	9	30.99	10	30.92	30.70	-1	22,716	0.00%
2022/05/23	6	30.88	22	31.16	30.90	-16	22,524	-0.07%
2022/05/20	208	30.88	8	30.57	30.25	200	22,346	0.89%	大買/鉅額交易
2022/05/19	7	30.26	12	30.56	30.60	-5	22,169	-0.02%
2022/05/18	29	30.48	31	30.22	30.20	-2	21,994	-0.01%
2022/05/17	16	29.65	12	29.75	29.80	4	21,825	0.02%
2022/05/16	2	29.03	6	29.55	30.05	-4	21,497	-0.02%
2022/05/13	4	29.03	2	29.00	29.00	2	21,295	0.01%
2022/05/12	12	30.18	10	29.68	28.55	2	21,107	0.01%
2022/05/11	199	31.05	193	30.70	30.60	6	20,729	0.03%	大買/大賣/
2022/05/10	34	30.45	40.7	30.61	31.10	-6.7	19,544	-0.03%
2022/05/09	36	29.69	38	29.24	29.00	-2	18,800	-0.01%
2022/05/06	7	29.55	28	29.56	29.70	-21	18,430	-0.11%
2022/05/05	18	29.25	24	29.12	29.00	-6	17,966	-0.03%
2022/05/04	15	27.92	16	28.08	28.70	-1	17,641	-0.01%
2022/05/03	51	27.91	29	27.94	28.00	22	17,390	0.13%
2022/04/29	16	28.96	38	29.10	28.90	-22	16,966	-0.13%
2022/04/28	12	29.03	9	29.01	28.50	3	16,719	0.02%
2022/04/27	43	29.99	24	29.67	28.80	19	16,354	0.12%
2022/04/26	83	32.55	50	32.57	31.55	33	15,213	0.22%
2022/04/25	69	31.57	82.3	31.91	33.35	-13.3	13,191	-0.10%
2022/04/22	35	31.26	44	31.91	32.35	-9	11,844	-0.08%
2022/04/21	13	29.51	19	29.71	29.45	-6	10,750	-0.06%
2022/04/20	19	29.87	12	30.13	29.80	7	10,526	0.07%
2022/04/19	7	29.29	24	29.83	30.10	-17	10,074	-0.17%
2022/04/18	6	29.39	7.5	28.97	29.00	-1.5	9,706	-0.02%
2022/04/15	44	30.24	35.5	30.13	29.95	8.5	9,386	0.09%
2022/04/14	23.1	30.16	26	30.21	29.85	-2.9	8,735	-0.03%
2022/04/13	15.1	28.19	65	29.07	29.25	-49.9	7,484	-0.67%
2022/04/12	14	27.29	13	26.97	27.55	1	6,739	0.01%
2022/04/11	10	27.53	16	27.47	27.55	-6	6,542	-0.09%
2022/04/08	2	26.43	7	26.73	26.85	-5	6,172	-0.08%
2022/04/07	4	26.29	6	25.96	25.70	-2	5,975	-0.03%
2022/04/06	1	25.80	4	26.00	26.15	-3	5,855	-0.05%
2022/04/01	1	25.30	7	25.72	25.85	-6	5,801	-0.10%
2022/03/31	1	24.95	1	24.95	25.30	0	5,778	0.00%
2022/03/30	3	25.33	1	25.60	25.40	2	5,804	0.03%
2022/03/29	1	26.15	2	25.88	25.70	-1	5,790	-0.02%
2022/03/28	2	25.28	2	25.55	25.70	0	5,788	0.00%
2022/03/25	11	25.98	0	0.00	25.75	11	5,846	0.19%
2022/03/24	0	0.00	3	25.97	25.90	-3	5,884	-0.05%
2022/03/23	1	25.90	2	25.60	25.65	-1	5,862	-0.02%
2022/03/22	0	0.00	7	25.51	25.50	-7	5,819	-0.12%
2022/03/21	6	25.09	4	25.30	24.90	2	5,765	0.03%
2022/03/18	1	25.20	1	24.95	24.60	0	5,748	0.00%
2022/03/17	0	0.00	4	24.81	25.00	-4	5,814	-0.07%
2022/03/16	11	24.40	4	24.61	23.90	7	5,747	0.12%
2022/03/15	1	25.90	4	25.95	25.85	-3	5,481	-0.05%
2022/03/14	2	26.05	3	26.27	26.35	-1	5,389	-0.02%
2022/03/11	2	25.78	4	25.81	25.65	-2	5,295	-0.04%
2022/03/10	3	25.60	2	25.35	25.90	1	5,206	0.02%
2022/03/09	1	24.70	0	0.00	25.20	1	5,049	0.02%
2022/03/08	26	26.49	43	25.55	24.65	-17	4,932	-0.34%
2022/03/07	31	26.51	19	26.23	26.15	12	4,513	0.27%
2022/03/04	9	26.24	27	26.19	25.90	-18	4,187	-0.43%
2022/03/03	21	26.28	6	26.19	26.25	15	4,069	0.37%
2022/03/02	9	25.69	28.5	25.83	25.80	-19.5	3,846	-0.51%
2022/03/01	41	25.10	35	24.79	24.90	6	3,707	0.16%
2022/02/25	0	0.00	5	23.78	23.90	-5	3,634	-0.14%
2022/02/24	4	23.10	0	0.00	22.90	4	3,539	0.11%
2022/02/23	1	23.50	0	0.00	23.50	1	3,490	0.03%
2022/02/22	19	23.69	11	23.35	23.50	8	3,446	0.23%
2022/02/21	14	23.80	6	24.10	23.90	8	3,271	0.24%
2022/02/17	0	0.00	1	22.50	22.55	-1	2,991	-0.03%
2022/02/14	1	21.90	1	21.70	22.00	0	3,116	0.00%
2022/01/26	0.8	20.40	0	0.00	20.20	0.8	3,351	0.02%
2022/01/20	0	0.00	1	21.10	21.20	-1	3,526	-0.03%
2022/01/19	2	20.83	0	0.00	20.80	2	3,572	0.06%
2022/01/14	1	21.15	0	0.00	21.20	1	3,814	0.03%
2022/01/13	2	21.73	0	0.00	21.50	2	3,886	0.05%
2022/01/12	1	21.30	0	0.00	21.40	1	3,889	0.03%
2022/01/07	1	21.55	0	0.00	21.40	1	3,912	0.03%
2022/01/06	0	0.00	2	21.60	21.75	-2	3,962	-0.05%
2022/01/04	2	21.60	0	0.00	21.60	2	4,112	0.05%
2022/01/03	1	21.75	0	0.00	21.80	1	4,182	0.02%
2021/12/24	0	0.00	3	22.62	22.20	-3	4,537	-0.07%
2021/12/21	1	22.60	0	0.00	22.70	1	4,537	0.02%
2021/12/20	0	0.00	2	22.30	22.70	-2	4,481	-0.04%
2021/12/17	0.5	22.00	1	22.15	21.90	-0.5	4,445	-0.01%
2021/12/15	0	0.00	1	21.55	21.75	-1	4,533	-0.02%
2021/12/14	2	21.70	0	0.00	21.55	2	4,585	0.04%
2021/12/13	4	22.23	4	22.23	22.25	0	4,612	0.00%
2021/12/09	3	21.60	0	0.00	21.45	3	4,772	0.06%
2021/12/08	0	0.00	1	22.20	21.65	-1	5,027	-0.02%
2021/12/07	1	21.60	0	0.00	21.85	1	5,313	0.02%
2021/12/03	0	0.00	1	21.60	21.30	-1	5,461	-0.02%
2021/12/02	1	21.30	0	0.00	21.20	1	5,567	0.02%
2021/11/30	2	20.95	1	21.05	20.95	1	5,981	0.02%
2021/11/29	3	20.80	0	0.00	20.80	3	6,123	0.05%
2021/11/26	1	21.40	6	21.21	21.25	-5	6,557	-0.08%
2021/11/25	3.5	22.32	2	22.30	21.80	1.5	7,106	0.02%
2021/11/24	1	22.05	2.3	22.21	22.00	-1.3	7,076	-0.02%
2021/11/23	1	21.50	0	0.00	21.25	1	7,061	0.01%
2021/11/18	4	21.28	3	21.40	21.25	1	7,845	0.01%
2021/11/16	0	0.00	3	21.55	21.55	-3	8,381	-0.04%
2021/11/15	2	21.70	0	0.00	21.75	2	8,549	0.02%
2021/11/12	0	0.00	2	22.35	22.15	-2	8,930	-0.02%
2021/11/11	6	22.20	10	22.29	22.25	-4	9,405	-0.04%
2021/11/10	0	0.00	2	21.80	21.60	-2	9,815	-0.02%
2021/11/09	3	21.90	5	21.85	22.00	-2	10,616	-0.02%
2021/11/08	16	22.25	3	22.42	22.15	13	11,587	0.11%
2021/11/05	1	21.25	0	0.00	21.20	1	12,062	0.01%
2021/11/04	4	21.34	0	0.00	21.20	4	12,380	0.03%
2021/11/02	3	21.22	4	21.35	21.15	-1	13,351	-0.01%
2021/11/01	1	21.35	1	21.10	21.00	0	13,595	0.00%
2021/10/29	3	21.28	32	21.11	21.20	-29	14,022	-0.21%
2021/10/27	4	21.48	17	21.40	21.30	-13	15,244	-0.09%
2021/10/26	1	21.95	0	0.00	21.75	1	16,418	0.01%
2021/10/25	5	21.97	1	21.95	21.85	4	17,751	0.02%
2021/10/22	6	22.39	4	22.90	21.90	2	18,103	0.01%
2021/10/21	5	23.40	3	23.22	23.45	2	18,215	0.01%
2021/10/20	1	22.85	14	23.10	22.70	-13	18,481	-0.07%
2021/10/19	2	23.00	11	22.95	22.95	-9	18,800	-0.05%
2021/10/15	2	22.75	9	22.75	22.75	-7	19,965	-0.04%
2021/10/14	2	22.28	1	22.30	22.25	1	20,620	0.00%
2021/10/13	6	22.22	1	22.40	22.10	5	21,328	0.02%
2021/10/12	7	22.61	3	22.60	22.60	4	21,530	0.02%
2021/10/08	1	23.25	0	0.00	22.95	1	21,625	0.00%
2021/10/07	3	23.47	2	23.60	23.65	1	21,690	0.00%
2021/10/06	2	23.90	0	0.00	23.30	2	21,890	0.01%
2021/10/05	2	22.78	8	23.29	23.75	-6	22,108	-0.03%
2021/10/04	6	23.19	5	23.09	22.65	1	22,144	0.00%
2021/10/01	5	24.11	8	24.24	24.05	-3	22,269	-0.01%
2021/09/30	1	24.80	3	24.87	25.05	-2	22,435	-0.01%
2021/09/29	3	24.67	1	24.55	24.20	2	22,590	0.01%
2021/09/28	1	24.65	1	24.55	24.50	0	22,980	0.00%
2021/09/27	0	0.00	2	25.23	25.00	-2	23,587	-0.01%
2021/09/24	5	24.82	4	24.95	24.75	1	25,173	0.00%
2021/09/23	5	24.94	4	24.80	24.85	1	27,414	0.00%
2021/09/22	2	24.63	13	24.83	24.95	-11	28,563	-0.04%
2021/09/17	2	25.63	16	25.65	25.50	-14	29,013	-0.05%
2021/09/16	6	25.98	2	26.00	26.00	4	29,021	0.01%
2021/09/15	6	26.30	0	0.00	26.35	6	28,960	0.02%
2021/09/14	3	26.17	1	26.05	26.10	2	28,920	0.01%
2021/09/13	8	26.54	15	26.61	26.95	-7	28,902	-0.02%
2021/09/10	18	26.39	10	26.18	26.05	8	28,697	0.03%
2021/09/09	9	25.41	9	25.56	25.70	0	28,390	0.00%
2021/09/08	5	25.52	3	25.23	24.75	2	28,335	0.01%
2021/09/07	5	25.31	7	25.53	25.40	-2	28,251	-0.01%
2021/09/06	13	26.07	22	25.96	25.60	-9	28,141	-0.03%
2021/09/03	102	27.07	106	26.52	26.35	-4	27,935	-0.01%	大買/大賣/
2021/09/02	6	26.38	0	0.00	26.65	6	27,745	0.02%
2021/09/01	20	27.11	10	27.16	27.00	10	27,620	0.04%
2021/08/31	32	27.00	36	26.99	27.20	-4	27,184	-0.01%
2021/08/30	5	26.05	5	26.35	26.00	0	26,686	0.00%
2021/08/27	18	25.70	5.4	25.87	26.00	12.6	26,770	0.05%
2021/08/26	37	26.66	13	26.83	25.60	24	27,415	0.09%
2021/08/25	1	25.50	4	25.60	25.35	-3	27,090	-0.01%
2021/08/24	5	25.62	11	25.67	25.65	-6	27,011	-0.02%
2021/08/23	26	26.03	22	25.75	25.85	4	26,875	0.01%
2021/08/20	3	24.53	3	24.50	24.60	0	26,510	0.00%
2021/08/19	19	24.76	21	24.52	24.20	-2	26,365	-0.01%
2021/08/18	39	23.52	14	24.34	25.60	25	26,158	0.10%
2021/08/17	34	24.99	44	24.89	23.90	-10	25,777	-0.04%
2021/08/16	34	26.78	32	27.02	26.40	2	25,231	0.01%
2021/08/13	115	28.75	101	28.09	27.55	14	24,737	0.06%	大買/大賣/
2021/08/12	43	28.89	46	28.90	29.75	-3	23,927	-0.01%
2021/08/11	74	28.19	48	27.61	27.85	26	22,963	0.11%
2021/08/10	17	28.03	9	27.62	27.30	8	22,367	0.04%
2021/08/09	59	28.17	40	28.14	27.95	19	22,110	0.09%
2021/08/06	8	26.83	11	27.19	26.95	-3	21,412	-0.01%
2021/08/05	16	26.80	27.5	26.65	26.65	-11.5	21,222	-0.05%
2021/08/04	24	27.89	5.3	27.81	27.40	18.7	21,141	0.09%
2021/08/03	11	28.70	7	28.41	28.85	4	21,239	0.02%
2021/08/02	27.3	28.16	53	28.28	29.30	-25.7	20,948	-0.12%
2021/07/30	140	28.64	156.1	27.54	27.20	-16.1	20,265	-0.08%	大買/大賣/
2021/07/29	118	27.69	108	27.70	27.95	10	19,168	0.05%	大買/大賣/
2021/07/28	12	25.91	8.5	25.89	25.75	3.5	17,963	0.02%
2021/07/27	19.2	26.34	13	26.52	25.60	6.2	17,718	0.03%
2021/07/26	23	26.64	17	26.39	26.90	6	17,744	0.03%
2021/07/23	17.4	25.68	26	26.04	26.70	-8.7	17,549	-0.05%
2021/07/22	19.1	25.67	18	25.62	25.00	1.1	17,272	0.01%
2021/07/21	26.5	27.17	45	27.34	26.50	-18.5	17,026	-0.11%
2021/07/20	32	26.56	39	26.51	26.75	-7	16,240	-0.04%
2021/07/19	82.4	26.71	23	26.48	27.10	59.4	15,653	0.38%
2021/07/16	14	25.39	10	24.96	25.10	4	15,298	0.03%
2021/07/15	4	24.66	11	24.82	24.85	-7	15,227	-0.05%
2021/07/14	5	23.38	3	22.68	23.90	2	15,419	0.01%
2021/07/13	7	24.20	13	24.20	23.50	-6	16,149	-0.04%
2021/07/12	1	26.00	2	25.73	25.05	-1	16,669	-0.01%
2021/07/09	1	25.05	1	25.20	24.65	0	17,158	0.00%
2021/07/08	17	24.75	2	24.75	24.95	15	17,332	0.09%
2021/07/07	1	24.25	9	24.43	24.30	-8	17,117	-0.05%
2021/07/06	2	25.93	5	25.69	25.60	-3	16,927	-0.02%
2021/07/05	23	26.57	9	26.73	26.35	14	16,765	0.08%
2021/07/02	19	26.21	15	26.46	25.65	4	16,464	0.02%
2021/07/01	64	27.72	54	27.67	26.80	10	15,961	0.06%
2021/06/30	73	27.07	57	27.15	27.50	16	14,329	0.11%
2021/06/29	36	24.04	36	24.01	25.15	0	12,019	0.00%
2021/06/28	20	22.23	16.6	22.59	22.90	3.4	10,786	0.03%
2021/06/25	14	21.13	0	0.00	20.85	14	10,250	0.14%
2021/06/24	1	20.90	15	20.68	20.65	-14	10,167	-0.14%
2021/06/23	1	21.20	3	21.00	20.45	-2	10,125	-0.02%
2021/06/22	9	21.03	7	20.94	20.80	2	10,050	0.02%
2021/06/21	2	19.73	12	20.50	20.10	-10	9,892	-0.10%
2021/06/17	10	20.60	10	20.60	20.45	0	9,781	0.00%
2021/06/16	10	20.70	10	20.90	20.30	0	9,748	0.00%
2021/06/11	2	20.40	5	20.70	20.40	-3	9,696	-0.03%
2021/06/10	11	20.40	10	20.40	20.40	1	9,670	0.01%
2021/06/07	0	0.00	2	20.55	20.80	-2	9,580	-0.02%
2021/06/04	19	22.12	4	22.66	21.70	15	9,486	0.16%
2021/06/03	19	22.71	57	22.45	22.45	-38	9,303	-0.41%
2021/06/02	25	21.00	11	20.69	21.70	14	8,530	0.16%
2021/06/01	1	20.25	5	20.08	20.10	-4	8,419	-0.05%
2021/05/31	35	20.05	0	0.00	20.00	35	8,437	0.41%
2021/05/28	2	19.90	0	0.00	19.40	2	8,325	0.02%
2021/05/25	0	0.00	3	19.07	18.40	-3	8,292	-0.04%
2021/05/24	1	19.20	0	0.00	18.95	1	8,373	0.01%
2021/05/21	0	0.00	1	19.25	19.15	-1	8,372	-0.01%
2021/05/19	1	18.70	50	19.00	18.65	-49	8,274	-0.59%
2021/05/18	2	17.95	1	18.00	18.25	1	8,174	0.01%
2021/05/17	0	0.00	2	16.85	16.60	-2	8,117	-0.02%
2021/05/14	1	17.65	5	18.00	17.55	-4	8,010	-0.05%
2021/05/13	5	18.96	0	0.00	18.55	5	7,916	0.06%
2021/05/12	1	20.70	13	19.85	19.60	-12	7,828	-0.15%
2021/05/11	39	22.16	41	22.02	21.70	-2	7,594	-0.03%
2021/05/10	17	22.10	32	22.44	22.15	-15	7,003	-0.21%
2021/05/07	2	20.70	56	20.94	21.20	-54	6,735	-0.80%
2021/05/06	2	20.70	9	20.89	20.35	-7	6,625	-0.11%
2021/05/05	8	20.37	8	20.59	20.40	0	6,476	0.00%
2021/05/04	6	19.62	0	0.00	19.55	6	6,276	0.10%
2021/05/03	0	0.00	10	21.77	21.65	-10	6,096	-0.16%
2021/04/29	8	21.34	3	20.95	21.20	5	5,810	0.09%
2021/04/28	8	20.38	0	0.00	20.60	8	5,639	0.14%
2021/04/27	1	20.80	0	0.00	21.00	1	5,570	0.02%
2021/04/26	2	20.95	3	21.27	21.20	-1	5,472	-0.02%
2021/04/23	5	20.62	1	20.50	20.80	4	5,375	0.07%
2021/04/22	22	22.37	11	22.12	20.55	11	5,281	0.21%
2021/04/21	8	21.74	4	21.54	21.70	4	4,844	0.08%
2021/04/20	20	22.32	7	22.08	22.10	13	4,649	0.28%
2021/04/19	31	22.22	30	22.45	23.65	1	4,266	0.02%
2021/04/16	57	21.76	57	21.78	21.50	0	3,385	0.00%
2021/04/15	24	20.29	25	20.80	20.95	-1	2,604	-0.04%
2021/04/14	5	19.08	3	18.80	19.75	2	1,850	0.11%
2021/04/12	1	18.15	2	18.35	18.25	-1	1,510	-0.07%
2021/04/09	2	18.15	0	0.00	18.05	2	1,450	0.14%
2021/04/08	1	18.35	4	18.15	18.35	-3	1,395	-0.21%
2021/04/07	23	17.93	9	17.89	17.80	14	1,262	1.11%
2021/04/06	3	17.30	3	17.25	17.30	0	1,130	0.00%
2021/03/29	0	0.00	4	16.95	17.00	-4	1,150	-0.35%
2021/03/26	3	16.70	0	0.00	16.70	3	1,217	0.25%
2021/03/19	0	0.00	0	16.85	16.80	0	1,391	0.00%
2021/03/12	1	17.30	0	0.00	17.10	1	1,609	0.06%
2021/03/05	4	17.66	0	0.00	17.20	4	1,552	0.26%
2021/03/04	10	17.15	21	17.30	17.80	-11	1,468	-0.75%
2021/03/03	1	17.00	0	0.00	17.20	1	1,403	0.07%
2021/03/02	1	17.05	0	0.00	16.90	1	1,393	0.07%
2021/02/26	10	17.30	11	17.43	17.15	-1	1,385	-0.07%
2021/02/24	11	17.27	1	17.40	17.25	10	1,305	0.77%
2021/01/27	1	15.30	0	0.00	15.25	1	1,141	0.09%
2021/01/20	1	15.45	0	0.00	15.30	1	1,128	0.09%
2021/01/18	2	15.70	0	0.00	15.70	2	1,109	0.18%
2021/01/08	4	16.80	0	0.00	16.85	4	1,044	0.38%
2020/12/31	1	17.25	1	17.25	17.20	0	981	0.00%
2020/12/28	0	0.00	5	17.10	17.05	-5	917	-0.54%
2020/12/22	9	17.87	0	0.00	17.00	9	856	1.05%
2020/12/21	1	18.20	5	17.60	18.25	-4	784	-0.51%
2020/12/17	1	17.00	0	0.00	17.00	1	663	0.15%
2020/12/16	0	0.00	2	17.30	17.50	-2	652	-0.31%
2020/12/15	1	18.10	6	18.05	17.45	-5	637	-0.78%
2020/12/14	8	17.60	0	0.00	17.50	8	590	1.36%
2020/12/10	6	17.21	1	17.15	17.20	5	489	1.02%
2020/12/08	1	16.30	1	16.30	16.15	0	355	0.00%
2020/12/04	0	0.00	0.5	16.15	16.25	-0.5	344	-0.15%
2020/11/17	0	0.00	0.1	15.55	15.65	-0.1	343	-0.03%
2020/11/09	0.1	15.40	0	0.00	15.45	0.1	344	0.03%
2020/10/29	2	15.40	0	0.00	15.45	2	347	0.58%
2020/09/16	6	16.18	0	0.00	16.10	6	380	1.58%
2020/09/08	1	16.65	0	0.00	16.70	1	417	0.24%
2020/09/03	0	0.00	5	16.05	16.10	-5	371	-1.35%
2020/08/27	5	15.85	0	0.00	15.85	5	374	1.33%
2020/08/17	0	0.00	1	15.40	15.80	-1	371	-0.27%
2020/08/14	5	15.35	0	0.00	15.35	5	364	1.37%
2020/08/13	1	15.35	0	0.00	15.40	1	372	0.27%
2020/08/11	2	15.30	0	0.00	15.40	2	385	0.52%
2020/07/28	2	15.45	0	0.00	15.40	2	422	0.47%
2020/07/24	1	15.70	1	15.65	15.55	0	446	0.00%
2020/07/15	0	0.00	1	15.70	15.70	-1	463	-0.22%
2020/07/03	1	15.85	0	0.00	15.95	1	470	0.21%
2020/06/29	4	15.75	0	0.00	15.80	4	463	0.86%
2020/06/09	0	0.00	1	16.85	16.85	-1	608	-0.16%
2020/06/03	1	16.45	0	0.00	16.45	1	637	0.16%
2020/05/29	1	16.25	1	16.20	16.30	0	640	0.00%
2020/05/13	1	16.45	0	0.00	16.70	1	613	0.16%
2020/04/28	0	0.00	6	15.44	15.50	-6	634	-0.95%
2020/04/27	4	15.38	0	0.00	15.45	4	657	0.61%
2020/04/23	6	15.45	0	0.00	15.45	6	661	0.91%
2020/04/21	0	0.00	6	15.15	15.55	-6	665	-0.90%
2020/04/15	6	15.60	0	0.00	15.65	6	652	0.92%
2020/04/10	3	15.05	0	0.00	15.10	3	652	0.46%
2020/03/25	4	14.25	4	14.45	14.40	0	621	0.00%
2020/03/20	22	14.16	2	14.20	14.15	20	605	3.30%
2020/03/19	1	13.95	1	13.95	13.95	0	603	0.00%
2020/03/13	3	14.90	0	0.00	14.95	3	518	0.58%
2020/03/12	30	15.92	0	0.00	15.95	30	477	6.29%
2020/02/17	0	0.00	10	17.10	17.10	-10	497	-2.01%
2020/02/14	1	17.35	1	17.30	17.30	0	504	0.00%
2020/02/03	0	0.00	2.4	17.12	17.15	-2.4	545	-0.44%
2019/12/24	4	18.70	4	18.65	18.70	0	663	0.00%
2019/12/20	0	0.00	4	18.65	18.55	-4	684	-0.58%
2019/12/19	4	18.65	0	0.00	18.65	4	689	0.58%
2019/12/16	10	18.50	0	0.00	18.60	10	709	1.41%
2019/12/12	5	18.20	0	0.00	18.20	5	706	0.71%
2019/11/22	0	0.00	5	18.10	18.10	-5	1,121	-0.45%
2019/11/21	1	18.15	0	0.00	18.25	1	1,142	0.09%
2019/11/06	0	0.00	1	19.20	19.10	-1	1,533	-0.07%
2019/11/04	1	19.20	0	0.00	19.30	1	1,530	0.07%
2019/11/01	1	19.20	1	19.05	19.15	0	1,549	0.00%
2019/10/31	0	0.00	15	19.10	19.00	-15	1,559	-0.96%
2019/10/28	3	19.00	0	0.00	19.10	3	1,572	0.19%
2019/10/25	1	19.10	1	19.10	19.15	0	1,572	0.00%
2019/10/17	0	0.00	1	19.00	19.10	-1	1,599	-0.06%
2019/10/16	1	19.20	0	0.00	19.20	1	1,567	0.06%
2019/10/15	3	19.30	0	0.00	19.40	3	1,558	0.19%
2019/09/25	0	0.00	0	20.15	20.15	0	1,535	0.00%
2019/09/12	10	20.75	0	0.00	20.60	10	1,531	0.65%
2019/09/05	0	0.00	11	20.74	20.70	-11	1,492	-0.74%
2019/09/04	10	21.20	0	0.00	20.90	10	1,464	0.68%
2019/09/02	9	20.86	19	20.94	21.15	-10	1,435	-0.70%
2019/08/30	0	0.00	10	20.60	20.45	-10	1,321	-0.76%
2019/08/28	0	0.00	1	20.30	20.35	-1	1,307	-0.08%
2019/08/27	0	0.00	2	20.55	20.35	-2	1,294	-0.15%
2019/08/26	0	0.00	2	20.15	20.50	-2	1,274	-0.16%
2019/08/22	10	20.60	7	20.50	20.35	3	1,241	0.24%
2019/08/21	19	20.55	15	20.51	20.55	4	1,214	0.33%
2019/08/20	2	20.30	4	20.15	20.15	-2	1,160	-0.17%
2019/08/19	11	21.02	7	20.73	20.60	4	1,109	0.36%
2019/08/16	1	19.95	2	20.55	20.50	-1	981	-0.10%
2019/08/15	6	19.20	9.1	19.25	19.20	-3.1	829	-0.38%
2019/08/08	2	19.20	0	0.00	19.15	2	848	0.24%
2019/08/07	3	19.15	0	0.00	19.30	3	836	0.36%
2019/08/06	11	19.21	15	19.13	19.30	-4	841	-0.48%
2019/08/01	1	19.15	0	0.00	19.25	1	830	0.12%
2019/07/30	2	19.30	0	0.00	19.25	2	832	0.24%
2019/07/24	6	19.51	0	0.00	19.70	6	816	0.73%
2019/07/19	30	19.25	0	0.00	19.20	30	875	3.43%
2019/07/16	2	19.25	0	0.00	19.25	2	890	0.22%
2019/07/04	0	0.00	1	19.05	19.05	-1	1,051	-0.10%
2019/07/02	1	19.35	0	0.00	19.20	1	1,079	0.09%
2019/05/16	10	19.90	10	19.95	19.90	0	2,948	0.00%
2019/05/08	0	0.00	30	19.30	19.35	-30	2,908	-1.03%
2019/05/02	1	19.60	2	19.80	19.80	-1	2,898	-0.03%
2019/04/30	0	0.00	2	19.75	19.75	-2	2,904	-0.07%
2019/04/23	1	20.45	0	0.00	20.50	1	2,818	0.04%
2019/04/22	0	0.00	1	20.70	20.75	-1	2,818	-0.04%
2019/04/19	0	0.00	1	20.45	20.40	-1	2,819	-0.04%
2019/04/17	2	20.68	21	20.51	20.70	-19	2,808	-0.68%
2019/04/16	2	21.23	2	20.80	20.75	0	2,825	0.00%
2019/04/15	1	20.85	1	20.85	21.25	0	2,862	0.00%
2019/04/11	0	0.00	4	20.79	20.75	-4	2,887	-0.14%
2019/04/10	60	20.99	0	0.00	20.70	60	2,880	2.08%
2019/04/09	1	20.45	1	21.05	20.85	0	2,846	0.00%
2019/04/08	0	0.00	1	20.45	20.45	-1	2,812	-0.04%
2019/04/01	2	21.45	1	21.40	20.75	1	2,712	0.04%
2019/03/29	1	21.10	2	20.88	21.20	-1	2,659	-0.04%
2019/03/28	1	20.15	0	0.00	20.10	1	2,573	0.04%
2019/03/27	9	21.04	1	21.15	21.15	8	2,446	0.33%
2019/03/21	20	23.50	0	0.00	23.40	20	2,207	0.91%
2019/03/20	1	23.30	0	0.00	23.45	1	2,170	0.05%
2019/03/19	0	0.00	2	23.90	23.45	-2	2,111	-0.09%
2019/03/18	1	22.90	18	22.90	22.70	-17	1,795	-0.95%
2019/03/14	0	0.00	5	21.95	21.95	-5	1,625	-0.31%
2019/03/13	1	22.50	8	22.16	21.95	-7	1,587	-0.44%
2019/03/12	2	22.35	1	22.20	21.90	1	1,521	0.07%
2019/03/08	1	21.05	0	0.00	21.15	1	1,284	0.08%
2019/03/07	10.4	21.71	0	0.00	20.80	10.4	1,461	0.71%
2019/03/06	6	20.96	5	21.21	21.20	1	1,310	0.08%
2019/03/05	1	20.10	1	20.25	19.90	0	1,025	0.00%
2019/02/22	0	0.00	5	19.00	18.95	-5	948	-0.53%
2019/02/21	5	19.15	0	0.00	19.10	5	944	0.53%
2019/02/15	0	0.00	1	18.80	18.65	-1	928	-0.11%
2019/02/14	1	19.15	0	0.00	18.85	1	922	0.11%
2019/02/11	0	0.00	1	18.85	18.90	-1	901	-0.11%
2019/01/29	2	18.45	1	18.60	18.75	1	879	0.11%
2019/01/17	0	0.00	5	18.95	18.90	-5	827	-0.60%
2019/01/10	0	0.00	2	19.20	19.20	-2	785	-0.25%
2019/01/09	0	0.00	3	19.15	19.15	-3	774	-0.39%
2019/01/07	5	18.95	5	18.90	19.00	0	720	0.00%
2019/01/04	5	18.05	1	18.15	17.75	4	663	0.60%
2019/01/03	5	17.35	0	0.00	17.75	5	628	0.80%
2019/01/02	0	0.00	6	16.70	16.95	-6	640	-0.94%
2018/12/28	1	16.55	0	0.00	16.60	1	627	0.16%
2018/12/27	0	0.00	2	16.55	16.55	-2	629	-0.32%
2018/12/24	2	16.50	0	0.00	16.55	2	630	0.32%
2018/12/17	1	16.80	1	16.70	16.55	0	626	0.00%
2018/12/14	0	0.00	1	16.45	16.55	-1	629	-0.16%
2018/12/13	2	16.65	0	0.00	16.75	2	626	0.32%
2018/12/12	1	16.60	1	16.55	16.70	0	623	0.00%
2018/12/07	4	16.90	2	16.85	16.90	2	620	0.32%
2018/12/06	0	0.00	6	16.95	17.00	-6	619	-0.97%
2018/12/05	4	16.90	0	0.00	17.00	4	615	0.65%
2018/12/04	0	0.00	6	16.53	16.80	-6	606	-0.99%
2018/12/03	3	16.30	0	0.00	16.40	3	598	0.50%
2018/11/30	6	16.31	7	16.06	16.00	-1	589	-0.17%
2018/11/29	6	16.32	0	0.00	16.25	6	369	1.62%
2018/11/28	5	16.25	4	16.40	16.40	1	354	0.28%
2018/11/27	7	16.24	7	16.35	16.35	0	343	0.00%
2018/11/26	2	16.25	6	16.35	16.40	-4	331	-1.21%
2018/11/23	4	16.25	0	0.00	16.40	4	323	1.24%
2018/11/22	2	16.30	6	16.45	16.45	-4	317	-1.26%
2018/11/21	4	16.35	8	16.23	16.45	-4	310	-1.29%
2018/11/16	5	16.73	1	16.70	16.75	4	306	1.31%
2018/11/15	4	16.78	5	16.82	16.85	-1	324	-0.31%
2018/11/13	5	16.65	8	16.80	16.85	-3	325	-0.92%
2018/11/06	3	16.80	0	0.00	16.80	3	342	0.88%
2018/11/02	1	16.80	7	16.78	16.80	-6	345	-1.74%
2018/10/31	3	16.50	0	0.00	16.70	3	356	0.84%
2018/10/30	0	0.00	3	16.50	16.50	-3	358	-0.84%
2018/10/29	2	16.30	0	0.00	16.50	2	359	0.56%
2018/10/26	5	16.65	1	16.60	16.65	4	359	1.11%
2018/10/25	2	16.55	1	16.80	16.75	1	363	0.28%
2018/10/24	4	16.70	2	16.75	16.85	2	365	0.55%
2018/10/23	0	0.00	3	16.95	16.95	-3	369	-0.81%
2018/10/19	4	16.70	4	16.65	16.95	0	388	0.00%
2018/10/18	2	16.80	1	16.75	16.95	1	393	0.25%
2018/10/15	3	17.05	0	0.00	17.15	3	417	0.72%
2018/10/12	2	17.00	1	16.90	17.20	1	417	0.24%
2018/10/11	50	16.60	1	16.85	17.00	49	417	11.74%
2018/10/05	0	0.00	2	17.50	17.50	-2	379	-0.53%
2018/10/03	2	17.93	1	17.90	17.85	1	378	0.26%
2018/10/02	0	0.00	1.4	17.60	17.60	-1.4	375	-0.37%
2018/10/01	1	17.60	0	0.00	17.70	1	385	0.26%
2018/09/21	3	17.20	0	0.00	17.20	3	436	0.69%
2018/09/20	2	17.45	9	17.40	17.35	-7	448	-1.56%
2018/09/19	2	17.55	0	0.00	17.55	2	454	0.44%
2018/09/14	5	17.75	0	0.00	17.70	5	484	1.03%
2018/08/31	1	18.00	0	0.00	18.30	1	590	0.17%
2018/08/30	0	0.00	1	17.80	18.00	-1	620	-0.16%
2018/08/27	0	0.00	1	18.15	18.15	-1	663	-0.15%
2018/08/22	46	18.18	4	17.75	18.15	42	716	5.86%
2018/08/21	4	17.40	0	0.00	17.45	4	706	0.57%
2018/08/20	1	17.45	0	0.00	17.30	1	722	0.14%
2018/08/16	0	0.00	5	17.25	17.30	-5	725	-0.69%
2018/08/15	0	0.00	1	17.35	17.35	-1	727	-0.14%
2018/08/14	7	17.32	1	17.30	17.40	6	726	0.83%
2018/08/13	2	17.53	10	17.41	17.35	-8	732	-1.09%
2018/08/08	3	17.65	1	17.60	17.65	2	735	0.27%
2018/08/06	2	17.30	0	0.00	17.35	2	754	0.27%
2018/08/01	5	17.30	0	0.00	17.30	5	754	0.66%
2018/07/27	0	0.00	9	17.20	17.30	-9	762	-1.18%
2018/07/26	10	17.21	0	0.00	17.35	10	761	1.31%
2018/07/02	0	0.00	4	18.95	19.00	-4	747	-0.54%
2018/06/21	0	0.00	8	19.05	19.05	-8	804	-0.99%
2018/06/20	2	19.05	0	0.00	19.10	2	799	0.25%
2018/06/12	2	19.10	0	0.00	19.10	2	787	0.25%
2018/06/08	3	19.10	0	0.00	19.10	3	764	0.39%
2018/06/04	5	19.10	0	0.00	19.15	5	705	0.71%
2018/06/01	0	0.00	3	19.10	19.15	-3	695	-0.43%
2018/05/30	0	0.00	4	19.05	19.10	-4	654	-0.61%
2018/05/25	2	19.05	5	19.05	19.00	-3	636	-0.47%
2018/05/24	2	19.15	0	0.00	19.10	2	633	0.32%
2018/05/21	3	19.15	0	0.00	19.15	3	642	0.47%
2018/05/18	5	19.15	0	0.00	19.10	5	644	0.78%
2018/05/02	0	0.00	1	19.10	19.20	-1	737	-0.14%
2018/04/26	0	0.00	3	19.10	19.10	-3	773	-0.39%
2018/04/25	3	19.15	0	0.00	19.15	3	758	0.40%
2018/04/24	0	0.00	9	19.55	19.25	-9	761	-1.18%
2018/04/23	3	19.68	50	19.60	19.55	-47	774	-6.07%
2018/04/18	2	19.70	0	0.00	19.65	2	796	0.25%
2018/04/17	5	19.65	11	19.70	19.65	-6	804	-0.75%
2018/04/16	3	19.90	0	0.00	19.80	3	812	0.37%
2018/04/13	8	19.98	0	0.00	19.85	8	815	0.98%
2018/04/11	0	0.00	50	20.10	20.10	-50	833	-6.00%
2018/04/10	0	0.00	1	20.05	20.05	-1	845	-0.12%
2018/04/09	0	0.00	0	20.25	20.35	0	862	0.00%
2018/04/02	2	20.83	3	20.72	20.45	-1	873	-0.11%
2018/03/31	0	0.00	7	20.66	20.75	-7	876	-0.80%
2018/03/30	13	20.48	2	20.75	20.80	11	874	1.26%
2018/03/29	60	19.85	0	0.00	19.85	60	806	7.44%
2018/03/27	0	0.00	1	19.80	19.90	-1	858	-0.12%
2018/03/20	3	20.48	6	20.35	20.15	-3	1,017	-0.29%
2018/03/19	0	0.00	1	19.85	19.80	-1	1,049	-0.10%
2018/03/16	2	19.85	0	0.00	19.90	2	1,116	0.18%
2018/03/15	3	19.90	0	0.00	19.95	3	1,123	0.27%
2018/03/13	0	0.00	2	19.95	20.00	-2	1,147	-0.17%
2018/03/12	0	0.00	3	19.90	20.05	-3	1,161	-0.26%
2018/03/08	5	19.67	0	0.00	19.75	5	1,168	0.43%
2018/03/05	0	0.00	2.4	19.80	19.80	-2.4	1,164	-0.21%
2018/02/07	3	20.25	3	19.95	20.00	0	1,193	0.00%
2018/02/06	0	0.00	3	20.30	20.00	-3	1,187	-0.25%
2018/01/31	3	20.20	0	0.00	20.25	3	1,159	0.26%
2018/01/30	0	0.00	20	20.20	20.25	-20	1,165	-1.72%
2018/01/29	0	0.00	3	20.30	20.20	-3	1,161	-0.26%
2018/01/26	3	20.10	0	0.00	20.15	3	1,176	0.25%
2018/01/22	0	0.00	3	20.30	20.45	-3	1,176	-0.26%
2018/01/19	3	20.50	3	20.50	20.45	0	1,163	0.00%
2018/01/18	2	20.60	0	0.00	20.55	2	1,168	0.17%
2018/01/17	3	20.45	0	0.00	20.50	3	1,166	0.26%
2018/01/16	0	0.00	3	20.55	20.45	-3	1,153	-0.26%
2018/01/10	3	20.35	0	0.00	20.35	3	1,134	0.26%
2018/01/09	21	20.18	0	0.00	20.25	21	1,124	1.87%
2018/01/02	1	19.95	0	0.00	19.95	1	1,101	0.09%