榮剛 (5009)-元大-豐原站前券商分點個股進出

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
54.5
漲跌
▼1.6
漲幅
-2.85%
成交量
16,657張
產業
上櫃鋼鐵類股
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－元大-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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
2024/05/07	3.1	55.09	2	56.20	54.50	1.1	10,194	0.01%
2024/05/06	41	56.88	0	0.00	56.10	41	9,960	0.41%
2024/05/03	7	57.34	1	57.80	57.00	6	9,729	0.06%
2024/05/02	13.7	57.62	22.2	56.80	57.60	-8.4	9,394	-0.09%
2024/04/30	4.3	55.27	17.8	55.63	54.20	-13.5	8,518	-0.16%
2024/04/29	0	0.00	4	54.50	54.80	-4	8,034	-0.05%
2024/04/26	2.1	52.91	0	0.00	52.80	2.1	7,806	0.03%
2024/04/25	2	52.85	5	52.30	52.60	-3	7,679	-0.04%
2024/04/24	3	52.73	0	0.00	53.00	3	7,613	0.04%
2024/04/23	4	53.30	0	0.00	52.80	4	7,547	0.05%
2024/04/22	1	53.40	2.1	53.97	54.20	-1.1	7,350	-0.01%
2024/04/19	11	55.00	1	54.80	54.90	10	7,016	0.14%
2024/04/18	0	0.00	3	54.00	54.70	-3	6,616	-0.05%
2024/04/17	9.1	53.25	18	53.86	53.50	-9	6,379	-0.14%
2024/04/16	17.1	52.20	13.1	52.04	51.90	4	6,043	0.07%
2024/04/15	23	53.61	12	54.15	53.30	11	5,658	0.19%
2024/04/12	0	0.00	1	52.60	52.50	-1	5,187	-0.02%
2024/04/11	2	52.70	3.1	52.41	52.60	-1.1	5,092	-0.02%
2024/04/10	6	51.93	3	52.10	52.50	3	4,927	0.06%
2024/04/09	8	49.88	10	50.18	50.40	-2	4,584	-0.04%
2024/04/08	1	49.30	3	49.80	49.40	-2	4,469	-0.04%
2024/04/03	0	0.00	2	49.40	49.40	-2	4,460	-0.04%
2024/03/29	11	49.35	0	0.00	49.30	11	4,723	0.23%
2024/03/28	3	49.77	3	50.23	49.65	0	4,887	0.00%
2024/03/27	2.1	49.70	1	50.10	49.65	1.1	5,331	0.02%
2024/03/26	0	0.00	0.5	49.75	49.05	-0.5	5,334	-0.01%
2024/03/25	1	49.85	4	49.61	49.80	-3	5,373	-0.06%
2024/03/22	0	0.00	2	48.93	49.00	-2	5,440	-0.04%
2024/03/19	0	0.00	20	49.46	48.85	-20	5,894	-0.34%
2024/03/18	0	48.25	2	48.30	48.40	-2	5,952	-0.03%
2024/03/13	2	47.95	0.3	48.50	47.70	1.8	6,105	0.03%
2024/03/12	2	48.55	5	48.60	48.55	-3	6,164	-0.05%
2024/03/11	0	0.00	1	48.20	47.95	-1	6,209	-0.02%
2024/03/08	1	48.05	15	47.55	47.70	-14	6,321	-0.22%
2024/03/06	2	48.90	5	48.85	48.75	-3	6,482	-0.05%
2024/03/05	7	48.61	0	0.00	48.70	7	6,483	0.11%
2024/03/04	3.1	48.28	0	0.00	48.30	3.1	6,432	0.05%
2024/03/01	4	48.10	2	48.05	48.30	2	6,473	0.03%
2024/02/29	6	46.98	0	0.00	47.00	6	6,393	0.09%
2024/02/27	3.3	46.69	0	0.00	46.50	3.3	6,533	0.05%
2024/02/26	0.2	46.58	12	46.61	46.45	-11.8	6,762	-0.17%
2024/02/23	0	0.00	2	47.10	46.70	-2	6,819	-0.03%
2024/02/22	7	47.65	0	0.00	47.15	7	6,850	0.10%
2024/02/19	1	47.80	3	48.03	47.85	-2	6,981	-0.03%
2024/02/16	2.3	47.77	2	47.23	47.65	0.3	7,059	0.00%
2024/02/15	0	0.00	2	46.30	46.30	-2	7,018	-0.03%
2024/02/05	3	45.60	0	0.00	45.75	3	6,987	0.04%
2024/02/01	2	47.05	0	0.00	47.05	2	6,860	0.03%
2024/01/30	10	48.18	0	0.00	47.80	10	6,838	0.15%
2024/01/26	0	0.00	4.5	46.79	46.75	-4.5	6,805	-0.07%
2024/01/23	0	0.00	1	46.25	46.40	-1	6,854	-0.01%
2024/01/18	0	0.00	1	45.80	46.05	-1	7,018	-0.01%
2024/01/17	0	0.00	1	46.25	45.90	-1	7,040	-0.01%
2024/01/16	2	47.50	0	0.00	47.15	2	7,129	0.03%
2024/01/15	1	47.75	0	0.00	47.70	1	7,182	0.01%
2024/01/12	0	0.00	0.2	47.10	47.10	-0.2	7,199	0.00%
2024/01/11	15	47.06	0	0.00	47.20	15	7,228	0.21%
2024/01/08	1	48.65	0	0.00	48.50	1	7,394	0.01%
2024/01/05	1	48.70	2	48.55	48.85	-1	7,444	-0.01%
2024/01/04	1	47.80	5	48.10	47.80	-4	7,477	-0.05%
2024/01/03	3	48.82	1	48.75	48.65	2	7,427	0.03%
2023/12/29	11	49.10	12	49.29	48.85	-1	7,502	-0.01%
2023/12/28	3	48.93	0	0.00	48.75	3	7,474	0.04%
2023/12/27	1	49.45	0	0.00	49.20	1	7,433	0.01%
2023/12/26	1	50.00	11	50.17	49.20	-10	7,403	-0.14%
2023/12/25	33	49.54	33	49.76	49.00	0	7,233	0.00%
2023/12/22	16	52.17	15	50.54	49.45	1	7,151	0.01%
2023/12/20	0	0.00	3	51.43	51.70	-3	6,695	-0.04%
2023/12/19	3	50.77	4	50.85	50.90	-1	6,648	-0.02%
2023/12/18	1	51.70	3	51.33	51.60	-2	6,687	-0.03%
2023/12/15	5	51.54	5	51.68	51.50	0	6,560	0.00%
2023/12/14	0	50.30	1	50.00	49.80	-1	6,292	-0.02%
2023/12/13	2	49.85	0	49.55	49.40	2	6,241	0.03%
2023/12/12	0	49.15	4	49.63	49.70	-4	6,243	-0.06%
2023/12/11	2	49.00	0	0.00	49.00	2	6,203	0.03%
2023/12/08	2	49.13	2	49.40	49.25	0	6,294	0.00%
2023/12/07	2	49.53	1	49.35	49.35	1	6,330	0.02%
2023/12/06	2	49.00	7.1	49.66	50.10	-5.1	6,363	-0.08%
2023/12/05	3	48.83	1	49.10	48.70	2	6,362	0.03%
2023/12/04	6.1	49.53	2.2	50.00	49.45	3.8	6,360	0.06%
2023/12/01	4	49.06	7	49.33	49.35	-3	6,314	-0.05%
2023/11/30	2	48.00	5	48.37	48.70	-3	6,270	-0.05%
2023/11/29	3	47.70	3	47.93	47.75	0	6,552	0.00%
2023/11/28	2	47.03	0	0.00	47.50	2	6,644	0.03%
2023/11/27	4	47.30	3	47.05	46.90	1	6,811	0.01%
2023/11/24	3	48.10	15	48.07	47.85	-12	7,115	-0.17%
2023/11/22	12	47.80	8	47.71	47.75	4	7,231	0.06%
2023/11/21	0	0.00	5	46.45	46.75	-5	7,064	-0.07%
2023/11/20	4	46.24	0	0.00	46.25	4	7,149	0.06%
2023/11/17	1	46.30	1	46.40	46.40	0	7,247	0.00%
2023/11/16	0.1	46.15	16.4	46.16	46.50	-16.3	7,257	-0.23%
2023/11/15	1	45.60	0	0.00	45.65	1	7,212	0.01%
2023/11/14	1	46.25	1	45.40	45.30	0	7,278	0.00%
2023/11/13	0	45.55	1	45.50	45.25	-1	7,305	-0.01%
2023/11/10	3	45.08	0	0.00	45.00	3	7,352	0.04%
2023/11/09	1	45.45	0	0.00	45.40	1	7,483	0.01%
2023/11/08	6	45.72	5	45.65	45.65	1	7,656	0.01%
2023/11/07	6	45.75	0	0.00	45.70	6	7,795	0.08%
2023/11/03	0	0.00	2	45.60	45.55	-2	8,105	-0.02%
2023/11/02	0	0.00	6	45.00	45.25	-6	8,337	-0.07%
2023/11/01	2	44.45	0	0.00	44.50	2	8,836	0.02%
2023/10/31	3	45.03	0	0.00	44.60	3	8,873	0.03%
2023/10/30	0	0.00	3	45.57	45.50	-3	8,980	-0.03%
2023/10/27	30	45.49	29	45.17	44.90	1	9,032	0.01%
2023/10/26	1	45.55	20	45.51	45.25	-19	9,034	-0.21%
2023/10/25	0	0.00	1	45.40	45.20	-1	9,160	-0.01%
2023/10/24	2	44.08	2	44.60	44.65	0	9,235	0.00%
2023/10/23	14	44.89	15	45.04	44.50	-1	9,284	-0.01%
2023/10/20	2	42.88	4	43.60	44.00	-2	9,375	-0.02%
2023/10/19	20	44.10	0	0.00	43.90	20	9,503	0.21%
2023/10/18	4	44.28	0	0.00	44.00	4	9,631	0.04%
2023/10/17	1	45.10	0	0.00	45.00	1	9,796	0.01%
2023/10/16	7	45.89	8	46.31	45.60	-1	9,989	-0.01%
2023/10/13	4	45.65	0	0.00	45.30	4	10,021	0.04%
2023/10/12	3	45.02	8	45.49	45.75	-5	10,295	-0.05%
2023/10/11	0	0.00	2	45.23	45.05	-2	10,432	-0.02%
2023/10/06	4	44.49	4.3	44.12	44.45	-0.3	10,534	0.00%
2023/10/05	5	44.09	2.1	44.10	44.00	2.9	10,699	0.03%
2023/10/04	8	44.39	0	0.00	43.90	8	10,774	0.07%
2023/10/03	0	0.00	1	45.15	45.15	-1	10,741	-0.01%
2023/10/02	2	45.90	0	0.00	45.60	2	10,889	0.02%
2023/09/28	2.1	45.53	0	0.00	45.45	2.1	11,290	0.02%
2023/09/27	0	0.00	1	45.30	45.20	-1	11,545	-0.01%
2023/09/26	1	46.05	0	0.00	45.10	1	11,886	0.01%
2023/09/25	3	45.98	5	46.15	46.50	-2	12,041	-0.02%
2023/09/22	2	45.10	1	45.05	45.40	1	12,061	0.01%
2023/09/21	4	45.08	0	0.00	45.25	4	12,203	0.03%
2023/09/20	1	46.40	1	46.30	46.20	0	12,217	0.00%
2023/09/19	1	46.25	1	46.85	46.65	0	12,364	0.00%
2023/09/18	3	46.70	1.8	46.71	46.30	1.2	12,443	0.01%
2023/09/15	0	0.00	2	46.25	46.40	-2	12,511	-0.02%
2023/09/14	0	0.00	2	45.95	45.50	-2	12,729	-0.02%
2023/09/13	5	45.45	0	0.00	45.15	5	13,041	0.04%
2023/09/12	2	46.85	2	46.53	46.30	0	13,042	0.00%
2023/09/11	5	47.23	23	47.38	46.65	-18	13,107	-0.14%
2023/09/08	3	46.87	1	47.45	46.65	2	13,065	0.02%
2023/09/07	1	47.40	0	0.00	47.25	1	13,134	0.01%
2023/09/06	1	47.20	1.5	47.38	47.05	-0.5	13,348	0.00%
2023/09/05	17	46.75	17	46.95	46.85	0	13,387	0.00%
2023/09/04	14.5	47.40	8.3	47.44	47.20	6.3	13,466	0.05%
2023/09/01	1	45.85	24	45.76	45.75	-23	13,262	-0.17%
2023/08/31	11	45.09	10	45.28	45.15	1	13,483	0.01%
2023/08/30	31.1	45.49	4	45.98	44.85	27.1	13,993	0.19%
2023/08/29	3	45.18	13	45.16	46.70	-10	13,793	-0.07%
2023/08/25	1	45.35	2	45.50	45.20	-1	13,768	-0.01%
2023/08/24	12.2	45.63	2.1	45.55	45.70	10.2	13,789	0.07%
2023/08/23	3.4	45.83	20	46.00	45.55	-16.6	13,730	-0.12%
2023/08/22	11	45.28	0	0.00	44.95	11	13,665	0.08%
2023/08/21	2	46.10	2	45.75	45.90	0	13,791	0.00%
2023/08/16	1.1	45.06	3	45.18	45.30	-2	14,857	-0.01%
2023/08/15	27	45.54	9	45.50	45.55	18	15,681	0.11%
2023/08/14	4	45.25	2	45.65	45.10	2	15,771	0.01%
2023/08/11	1.1	46.60	3	47.07	46.55	-2	15,792	-0.01%
2023/08/10	4	47.69	0	0.00	47.45	4	15,783	0.03%
2023/08/09	3.1	48.28	0	0.00	48.25	3.1	15,800	0.02%
2023/08/08	4	49.59	1	49.00	48.90	3	15,765	0.02%
2023/08/07	21.2	49.14	3	48.63	49.30	18.2	15,810	0.11%
2023/08/04	1	52.50	1	53.00	52.90	0	15,535	0.00%
2023/08/02	4.1	52.91	1	54.50	52.60	3.1	15,832	0.02%
2023/08/01	0.2	53.65	1	53.40	53.10	-0.8	15,856	-0.01%
2023/07/31	8	53.89	2	53.80	53.40	6	16,153	0.04%
2023/07/28	17	54.85	9	54.30	54.00	8	16,431	0.05%
2023/07/27	10	55.30	13	55.21	55.10	-3	16,688	-0.02%
2023/07/26	4	55.15	2	55.15	54.10	2	16,988	0.01%
2023/07/25	0	0.00	1.2	55.57	55.70	-1.2	17,576	-0.01%
2023/07/24	19.1	53.84	34.2	54.15	54.50	-15.1	17,776	-0.08%
2023/07/21	5.3	52.79	6	52.48	52.50	-0.7	17,815	0.00%
2023/07/20	3.1	53.27	2	53.65	53.80	1.1	18,031	0.01%
2023/07/19	6.1	52.52	1	53.20	51.70	5.1	18,061	0.03%
2023/07/18	11.1	53.62	13	53.53	53.70	-1.9	18,306	-0.01%
2023/07/17	9.1	53.25	3.7	53.40	53.50	5.4	18,480	0.03%
2023/07/14	2.1	54.04	2.6	54.09	53.60	-0.5	18,427	0.00%
2023/07/13	3	55.00	11	55.00	54.60	-8	18,860	-0.04%
2023/07/12	2.2	56.30	5	55.70	55.60	-2.9	19,325	-0.01%
2023/07/11	3	57.33	8	57.03	56.60	-5	19,621	-0.03%
2023/07/10	2	57.70	0	0.00	56.90	2	20,468	0.01%
2023/07/07	4.1	56.28	1	56.20	56.10	3.1	21,173	0.01%
2023/07/06	7.4	58.51	6	58.97	57.30	1.4	21,351	0.01%
2023/07/05	1	60.50	35	60.73	60.50	-34	21,242	-0.16%
2023/07/04	15	60.17	3.2	58.85	60.00	11.9	21,045	0.06%
2023/07/03	4	59.25	7	58.14	59.40	-3	20,793	-0.01%
2023/06/30	0	0.00	1	58.20	57.60	-1	20,591	0.00%
2023/06/29	0	0.00	2	57.10	57.10	-2	20,543	-0.01%
2023/06/28	3	57.73	2	57.65	56.60	1	20,443	0.00%
2023/06/27	0	0.00	1	56.50	56.20	-1	20,598	0.00%
2023/06/26	6	58.47	1	58.60	58.10	5	20,646	0.02%
2023/06/21	11	59.40	4	58.90	58.40	7	20,678	0.03%
2023/06/20	7	59.63	4	59.53	58.20	3	20,649	0.01%
2023/06/19	7	59.80	8	60.14	60.60	-1	20,563	0.00%
2023/06/16	1	58.40	10	59.28	58.00	-9	20,613	-0.04%
2023/06/15	0	0.00	3.2	58.40	58.60	-3.2	20,585	-0.02%
2023/06/14	7.1	57.36	4	56.60	56.60	3.1	20,658	0.02%
2023/06/13	6.1	56.47	9	57.50	57.30	-2.9	20,952	-0.01%
2023/06/12	13.1	57.23	80.4	57.56	56.60	-67.3	21,046	-0.32%
2023/06/09	3	59.13	13	59.71	58.70	-10	20,987	-0.05%
2023/06/08	14	59.19	66	59.75	59.20	-52	21,301	-0.24%
2023/06/07	20.1	59.37	27.8	59.17	59.30	-7.8	21,446	-0.04%
2023/06/06	36.1	59.83	51	59.57	59.30	-14.9	21,829	-0.07%
2023/06/05	33.5	59.78	30.7	59.61	58.90	2.8	22,475	0.01%
2023/06/02	2	57.25	7	57.51	56.60	-5	22,505	-0.02%
2023/06/01	2	56.95	2.1	55.91	57.20	-0.1	22,401	0.00%
2023/05/30	5	54.42	2	54.50	54.10	3	22,289	0.01%
2023/05/29	10.1	55.09	2	55.10	54.90	8.1	22,522	0.04%
2023/05/26	12	54.13	2	54.10	54.10	10	22,987	0.04%
2023/05/25	54.5	53.91	41.1	54.42	54.20	13.4	23,153	0.06%
2023/05/24	187	55.82	74.1	55.49	55.00	113	23,148	0.49%	大買/鉅額交易
2023/05/23	32	55.45	33.2	55.47	55.70	-1.2	22,937	-0.01%
2023/05/22	36.2	52.33	30.2	52.32	52.60	6	22,589	0.03%
2023/05/19	45.3	52.62	7	53.04	51.70	38.3	22,525	0.17%
2023/05/18	4	56.65	7	56.77	56.90	-3	21,742	-0.01%
2023/05/17	7	55.54	6.3	55.99	56.10	0.7	21,600	0.00%
2023/05/16	14.3	54.39	16.2	54.77	55.20	-1.9	21,489	-0.01%
2023/05/15	0	55.00	0.1	54.50	54.20	-0.1	21,524	0.00%
2023/05/12	8.4	55.33	3.9	55.42	55.50	4.5	21,639	0.02%
2023/05/11	40.2	56.03	30.2	55.39	54.90	10	21,505	0.05%
2023/05/10	20	57.63	16.5	57.21	57.10	3.5	21,283	0.02%
2023/05/09	26	57.13	35.8	56.05	56.40	-9.8	21,155	-0.05%
2023/05/08	8.2	58.24	8.1	58.54	58.10	0.1	20,936	0.00%
2023/05/05	32.1	58.95	26	58.11	58.00	6.1	21,002	0.03%
2023/05/04	21	59.01	18.1	59.59	60.10	3	20,885	0.01%
2023/05/03	16.1	58.78	23	58.97	58.50	-7	20,956	-0.03%
2023/05/02	38	58.67	33.4	58.10	57.70	4.6	20,644	0.02%
2023/04/28	41.1	58.06	31	58.29	58.80	10.1	20,417	0.05%
2023/04/27	21.1	55.24	15	55.48	56.80	6.1	19,842	0.03%
2023/04/26	11.2	53.88	13	54.05	54.50	-1.8	19,490	-0.01%
2023/04/25	15.7	54.98	14.1	55.30	54.30	1.6	19,361	0.01%
2023/04/24	9.2	55.23	12	55.54	56.00	-2.8	19,146	-0.01%
2023/04/21	10	55.64	21	55.48	54.30	-11	19,157	-0.06%
2023/04/20	6.1	57.49	8	57.83	57.60	-1.9	18,682	-0.01%
2023/04/19	6	59.90	9	59.83	59.60	-3	18,409	-0.02%
2023/04/18	21.5	60.15	27	60.62	60.00	-5.5	18,251	-0.03%
2023/04/17	47	61.59	45.1	61.56	62.80	1.9	17,846	0.01%
2023/04/14	31.2	59.05	14	58.59	58.80	17.2	17,383	0.10%
2023/04/13	39	60.70	28	61.28	60.20	11	17,106	0.06%
2023/04/12	16	58.38	29	59.21	60.10	-13	16,326	-0.08%
2023/04/11	6	54.37	5	54.46	55.00	1	15,667	0.01%
2023/04/10	3	53.17	9.3	53.44	53.90	-6.3	15,476	-0.04%
2023/04/07	5	51.90	2	52.20	52.00	3	15,270	0.02%
2023/04/06	1	51.80	7.2	52.44	52.40	-6.2	15,299	-0.04%
2023/03/31	0.1	51.20	7	51.46	51.40	-6.9	15,361	-0.04%
2023/03/30	4	51.90	3	52.03	51.90	1	15,700	0.01%
2023/03/29	1.1	51.69	1	51.50	51.80	0.1	16,086	0.00%
2023/03/28	9.2	51.30	6	51.82	51.50	3.1	16,247	0.02%
2023/03/27	3.1	52.40	5.2	52.38	52.10	-2.1	16,054	-0.01%
2023/03/24	4.2	50.60	8.1	50.64	50.60	-3.9	15,998	-0.02%
2023/03/23	16.1	51.91	5.1	52.08	51.50	11.1	16,171	0.07%
2023/03/22	9	52.06	6.1	52.29	51.80	2.9	16,609	0.02%
2023/03/21	4	53.58	6	53.07	52.60	-2	17,190	-0.01%
2023/03/20	15	50.29	3	50.60	50.00	12	17,266	0.07%
2023/03/17	5	49.91	4	50.04	50.30	1	17,307	0.01%
2023/03/16	11	50.06	23	49.52	48.65	-12	17,127	-0.07%
2023/03/15	6	50.55	7.1	50.12	50.90	-1.1	16,866	-0.01%
2023/03/14	4	49.41	14.2	49.62	49.55	-10.2	16,699	-0.06%
2023/03/13	8.2	50.07	2	50.35	50.00	6.2	16,595	0.04%
2023/03/10	3	48.40	6.1	48.99	50.00	-3.1	16,262	-0.02%
2023/03/09	16	48.96	18	49.41	49.20	-2	16,160	-0.01%
2023/03/08	58	48.95	36.1	49.05	49.00	21.9	15,791	0.14%
2023/03/07	3	46.22	12.1	46.79	48.10	-9.1	15,134	-0.06%
2023/03/06	1	43.90	1	43.60	43.75	0	14,515	0.00%
2023/03/02	7.1	43.70	11	43.67	43.70	-3.9	14,911	-0.03%
2023/03/01	9	43.67	4	43.56	43.55	5	15,377	0.03%
2023/02/24	31	44.66	17.1	44.89	45.05	13.9	15,369	0.09%
2023/02/23	5	43.31	1.2	43.48	44.20	3.8	14,942	0.03%
2023/02/22	2.1	42.00	8	41.92	42.50	-5.9	14,839	-0.04%
2023/02/21	8.1	42.30	5	41.72	41.90	3.1	15,002	0.02%
2023/02/20	11	41.79	9	41.83	42.00	2	15,126	0.01%
2023/02/17	4	41.30	13.2	40.82	41.25	-9.2	15,085	-0.06%
2023/02/16	0	0.00	1.4	40.42	40.40	-1.4	14,928	-0.01%
2023/02/15	3.2	39.75	8.1	39.86	39.90	-5	15,145	-0.03%
2023/02/14	1.2	39.12	12	39.48	39.55	-10.8	15,145	-0.07%
2023/02/13	6.2	38.96	9	38.96	39.00	-2.8	15,203	-0.02%
2023/02/10	11	40.40	11	40.60	39.70	0	15,261	0.00%
2023/02/09	2.2	39.57	2	39.70	39.75	0.2	15,195	0.00%
2023/02/08	6	39.49	1	39.40	39.40	5	15,238	0.03%
2023/02/07	4	38.88	0	0.00	39.80	4	15,196	0.03%
2023/02/06	11	38.98	0	0.00	38.95	11	15,198	0.07%
2023/02/03	9	39.56	4.1	39.76	39.45	4.9	15,146	0.03%
2023/02/02	5.2	40.26	7	40.03	40.30	-1.8	14,990	-0.01%
2023/02/01	22	40.41	14	40.08	40.00	8	15,057	0.05%
2023/01/31	0	0.00	0.2	38.00	37.85	-0.2	14,970	0.00%
2023/01/30	3	37.47	4	37.43	37.65	-1	15,052	-0.01%
2023/01/17	0	0.00	3	36.60	36.65	-3	15,072	-0.02%
2023/01/16	1	36.50	0	0.00	36.35	1	15,055	0.01%
2023/01/13	4	36.91	8.1	36.96	36.80	-4.1	15,021	-0.03%
2023/01/12	1	36.40	9	36.85	36.70	-8	15,112	-0.05%
2023/01/11	3	36.47	13.4	36.03	36.85	-10.4	15,160	-0.07%
2023/01/10	0	0.00	4	35.55	35.45	-4	14,994	-0.03%
2023/01/09	5.1	35.18	0	0.00	35.10	5.1	15,067	0.03%
2023/01/06	6.1	35.08	5	35.18	35.20	1.1	15,182	0.01%
2023/01/05	13.2	35.68	13	35.21	35.05	0.2	15,367	0.00%
2023/01/04	5	36.22	11	36.10	36.40	-6	15,563	-0.04%
2023/01/03	6.1	36.57	8	36.38	36.40	-1.9	15,843	-0.01%
2022/12/30	9	37.05	6	37.03	37.15	3	16,066	0.02%
2022/12/28	1	37.30	1	37.35	36.45	0	16,375	0.00%
2022/12/27	1	37.10	1	36.95	36.75	0	16,472	0.00%
2022/12/26	0	0.00	4	37.08	37.00	-4	16,532	-0.02%
2022/12/22	5	37.51	8	37.49	37.75	-3	16,716	-0.02%
2022/12/21	18	36.72	8.1	36.93	37.00	9.9	16,567	0.06%
2022/12/20	3	36.25	9	36.03	34.85	-6	16,376	-0.04%
2022/12/19	6.1	35.72	2.3	35.47	35.35	3.8	16,566	0.02%
2022/12/16	16	36.40	29	36.05	36.40	-13	16,796	-0.08%
2022/12/15	15	36.78	13	36.94	36.60	2	16,699	0.01%
2022/12/14	18	36.75	20	36.78	37.00	-2	16,358	-0.01%
2022/12/13	27.4	36.04	24	35.98	36.75	3.4	15,840	0.02%
2022/12/12	18	34.77	31.1	34.70	35.05	-13.1	15,076	-0.09%
2022/12/09	1	33.65	0	0.00	33.70	1	14,541	0.01%
2022/12/08	1.1	33.00	0	0.00	33.00	1.1	14,449	0.01%
2022/12/07	4	32.58	2	32.30	32.25	2	14,417	0.01%
2022/12/06	0	0.00	10	32.95	32.55	-10	14,313	-0.07%
2022/12/05	11	33.48	13	33.58	33.30	-2	14,299	-0.01%
2022/12/02	9	33.42	0	0.00	33.40	9	14,205	0.06%
2022/12/01	7	33.64	5	33.55	33.65	2	14,143	0.01%
2022/11/30	12	33.10	5	33.22	33.00	7	13,923	0.05%
2022/11/29	4	33.35	9	33.23	33.50	-5	13,734	-0.04%
2022/11/28	90	32.95	91	33.00	32.95	-1	13,468	-0.01%
2022/11/25	4	32.60	6	32.68	32.60	-2	13,400	-0.01%
2022/11/24	44	32.80	7	32.98	32.80	37	13,297	0.28%
2022/11/23	23	33.63	42	33.59	33.95	-19	12,927	-0.15%
2022/11/22	3	32.58	6.3	32.62	33.20	-3.3	12,413	-0.03%
2022/11/21	2	31.85	2	32.30	32.30	0	12,123	0.00%
2022/11/18	3	32.25	3.4	31.87	31.65	-0.4	12,001	0.00%
2022/11/17	4	32.65	3	32.65	32.40	1	11,939	0.01%
2022/11/16	16.4	31.80	6	31.69	32.15	10.4	11,602	0.09%
2022/11/15	0	31.30	1	31.45	31.45	-1	11,366	-0.01%
2022/11/14	1	30.55	0	30.50	30.70	1	11,283	0.01%
2022/11/11	2	30.65	26	30.36	30.10	-24	11,223	-0.21%
2022/11/10	6	31.10	1	31.05	31.20	5	11,019	0.05%
2022/11/09	2	31.13	2	31.30	30.85	0	11,063	0.00%
2022/11/08	2	30.73	10	30.80	30.80	-8	10,999	-0.07%
2022/11/07	32	30.45	35	30.61	30.25	-3	10,930	-0.03%
2022/11/04	1	29.10	4.2	28.99	29.40	-3.2	10,871	-0.03%
2022/11/03	1	28.70	5	28.75	28.65	-4	10,994	-0.04%
2022/11/02	1	28.80	6	28.80	28.75	-5	11,019	-0.05%
2022/11/01	10.1	28.25	10	28.50	28.50	0.1	11,004	0.00%
2022/10/31	1	28.15	1	28.50	28.40	0	11,002	0.00%
2022/10/28	7	28.76	46	28.75	28.25	-39	11,002	-0.35%
2022/10/27	44.1	28.53	2	28.25	28.50	42.1	10,770	0.39%
2022/10/26	3	29.57	2	29.45	29.40	1	10,592	0.01%
2022/10/25	5	30.98	15	30.70	30.35	-10	10,651	-0.09%
2022/10/24	10	30.50	1	30.60	30.70	9	10,724	0.08%
2022/10/20	31	30.25	30	30.40	30.45	1	10,897	0.01%
2022/10/19	59	30.90	47	30.60	30.55	12	10,811	0.11%
2022/10/18	1	30.10	1	30.20	30.00	0	10,940	0.00%
2022/10/17	18	30.17	8	30.00	30.05	10	10,946	0.09%
2022/10/14	15	30.91	3	30.45	30.65	12	11,000	0.11%
2022/10/13	3	30.10	12.3	29.59	29.35	-9.3	11,075	-0.08%
2022/10/12	2.3	30.50	28	31.27	30.85	-25.7	11,317	-0.23%
2022/10/11	23	31.47	1.5	31.18	31.75	21.5	11,401	0.19%
2022/10/07	19.5	31.57	28.2	31.64	31.75	-8.7	11,477	-0.08%
2022/10/06	21	30.78	13.4	30.85	31.10	7.6	11,338	0.07%
2022/10/05	13	30.25	14	29.95	29.90	-1	11,190	-0.01%
2022/10/04	4	29.66	4	29.68	29.85	0	11,237	0.00%
2022/10/03	11	29.00	0	0.00	29.20	11	11,103	0.10%
2022/09/30	5	28.38	6	28.85	29.55	-1	11,018	-0.01%
2022/09/29	5	28.15	22	29.06	28.90	-17	10,825	-0.16%
2022/09/28	2	28.25	15	28.12	27.40	-13	10,628	-0.12%
2022/09/27	5	28.35	15	28.60	29.00	-10	10,423	-0.10%
2022/09/26	12.2	30.18	3	30.02	29.25	9.2	10,195	0.09%
2022/09/23	13	30.16	14.4	29.85	30.10	-1.4	9,844	-0.01%
2022/09/22	6	29.03	0	0.00	29.00	6	9,506	0.06%
2022/09/20	2	28.30	0	0.00	28.30	2	9,448	0.02%
2022/09/19	0	0.00	1	27.90	27.90	-1	9,455	-0.01%
2022/09/16	2	28.35	3	28.30	28.20	-1	9,460	-0.01%
2022/09/15	10	29.25	1	28.75	28.65	9	9,565	0.09%
2022/09/14	1	28.55	0	0.00	28.80	1	9,583	0.01%
2022/09/12	1	28.60	1	28.75	28.70	0	9,858	0.00%
2022/09/08	3	27.73	1	27.85	27.90	2	9,920	0.02%
2022/09/07	1	27.45	1	27.60	27.35	0	10,004	0.00%
2022/08/26	0	0.00	2	29.20	29.05	-2	10,215	-0.02%
2022/08/25	1	29.10	0	0.00	29.00	1	10,350	0.01%
2022/08/24	4	29.20	0	0.00	28.90	4	10,473	0.04%
2022/08/23	6	28.74	0	0.00	28.90	6	10,646	0.06%
2022/08/22	0.2	28.65	5	28.71	28.75	-4.8	10,736	-0.04%
2022/08/19	4	29.30	1	29.05	29.00	3	10,746	0.03%
2022/08/18	1	29.30	1	29.25	29.45	0	10,875	0.00%
2022/08/17	7	29.84	0	0.00	29.25	7	11,148	0.06%
2022/08/16	0.2	29.65	1	29.50	29.50	-0.8	11,265	-0.01%
2022/08/12	0.2	29.95	1	30.05	30.00	-0.8	11,879	-0.01%
2022/08/10	7	31.45	6	31.65	30.70	1	12,004	0.01%
2022/08/09	6	31.05	1	31.20	31.20	5	12,123	0.04%
2022/08/05	1	30.35	1	30.55	30.40	0	12,413	0.00%
2022/08/04	0	0.00	3.3	29.94	30.35	-3.3	12,725	-0.03%
2022/08/03	6	30.71	7	30.59	30.40	-1	13,847	-0.01%
2022/08/02	4	31.31	13	30.98	30.90	-9	14,494	-0.06%
2022/08/01	1	31.95	8	31.85	31.40	-7	14,677	-0.05%
2022/07/29	7	31.23	6	31.30	31.20	1	14,887	0.01%
2022/07/28	0.3	30.85	1	30.90	30.75	-0.7	14,936	0.00%
2022/07/27	6	29.80	7	30.44	30.45	-1	15,013	-0.01%
2022/07/25	14	30.14	14.3	30.30	30.35	-0.3	15,401	0.00%
2022/07/22	4	29.28	4	29.40	29.30	0	15,430	0.00%
2022/07/21	2	29.05	7	28.84	29.00	-5	16,482	-0.03%
2022/07/20	13	29.20	13	29.19	29.05	0	18,316	0.00%
2022/07/19	4	29.34	3	29.18	29.70	1	19,359	0.01%
2022/07/18	6	28.43	6	28.88	29.00	0	19,944	0.00%
2022/07/15	10	26.58	41.6	26.90	27.35	-31.6	19,673	-0.16%
2022/07/14	6	24.87	12.2	24.83	25.10	-6.2	19,617	-0.03%
2022/07/13	21.2	23.58	3	23.98	23.65	18.2	19,695	0.09%
2022/07/12	17.2	24.83	0	0.00	23.65	17.2	19,744	0.09%
2022/07/11	7	25.53	30	26.29	26.25	-23	20,168	-0.11%
2022/07/08	13	25.68	10	25.45	25.70	3	21,286	0.01%
2022/07/07	2	24.30	0	0.00	24.90	2	21,950	0.01%
2022/07/06	2	24.45	1	24.65	24.40	1	22,120	0.00%
2022/07/05	1	25.35	9	25.31	25.50	-8	22,443	-0.04%
2022/07/04	4	24.88	0	0.00	24.40	4	22,581	0.02%
2022/07/01	3	25.05	0	0.00	24.25	3	22,661	0.01%
2022/06/30	0	0.00	1	25.25	25.10	-1	22,627	0.00%
2022/06/29	0	0.00	3	25.85	25.65	-3	22,613	-0.01%
2022/06/28	0.2	25.50	0	0.00	25.80	0.2	22,620	0.00%
2022/06/27	9	26.29	1	26.15	26.30	8	22,612	0.04%
2022/06/24	5	25.57	0	0.00	25.50	5	22,616	0.02%
2022/06/23	0	0.00	0	24.90	25.40	0	22,605	0.00%
2022/06/22	1	25.95	0	0.00	25.95	1	22,519	0.00%
2022/06/21	0	0.00	30	26.63	27.05	-30	22,495	-0.13%
2022/06/20	2	27.48	1	27.68	25.95	1	22,427	0.00%
2022/06/17	3	28.00	0	0.00	27.90	3	22,282	0.01%
2022/06/16	6	29.38	0	0.00	29.00	6	22,194	0.03%
2022/06/15	8	29.16	0	0.00	28.65	8	22,114	0.04%
2022/06/14	2	28.38	1.1	28.45	28.45	0.9	22,067	0.00%
2022/06/13	0	29.70	0	0.00	29.10	0	22,170	0.00%
2022/06/10	4	30.20	1	30.20	30.20	3	22,205	0.01%
2022/06/09	6	30.10	5	30.00	29.95	1	22,247	0.00%
2022/06/08	0.1	30.00	6	29.85	30.05	-5.9	22,261	-0.03%
2022/06/07	0	29.65	1	29.60	29.80	-1	22,362	0.00%
2022/06/02	6.2	28.84	3	28.93	28.80	3.2	22,769	0.01%
2022/06/01	3	29.32	1	29.65	29.55	2	22,924	0.01%
2022/05/31	12.3	29.89	0	0.00	29.40	12.3	22,897	0.05%
2022/05/30	5	30.79	0.3	30.90	30.70	4.7	22,869	0.02%
2022/05/27	6	31.08	5.3	31.32	30.90	0.7	23,008	0.00%
2022/05/26	14.3	31.20	6	31.82	31.00	8.3	23,087	0.04%
2022/05/25	5	31.62	5	31.28	31.60	0	22,981	0.00%
2022/05/24	5.4	31.07	10.1	31.22	30.70	-4.8	22,716	-0.02%
2022/05/23	35	30.95	35	31.16	30.90	0	22,524	0.00%
2022/05/20	12	30.65	47	30.68	30.25	-35	22,346	-0.16%
2022/05/19	26	30.25	10	30.49	30.60	16	22,169	0.07%
2022/05/18	17	30.11	21	30.50	30.20	-4	21,994	-0.02%
2022/05/17	27	29.97	17	29.85	29.80	10	21,825	0.05%
2022/05/16	15	29.25	15.4	29.54	30.05	-0.4	21,497	0.00%
2022/05/13	2.2	29.30	6	28.78	29.00	-3.8	21,295	-0.02%
2022/05/12	16.1	30.08	21.4	29.30	28.55	-5.3	21,107	-0.03%
2022/05/11	51.1	31.14	68	30.46	30.60	-16.9	20,729	-0.08%
2022/05/10	48.7	30.97	43	30.95	31.10	5.7	19,544	0.03%
2022/05/09	58	29.71	47	29.17	29.00	11	18,800	0.06%
2022/05/06	55	29.28	50	29.71	29.70	5	18,430	0.03%
2022/05/05	16	29.18	11	29.16	29.00	5	17,966	0.03%
2022/05/04	13	28.21	12	28.13	28.70	1	17,641	0.01%
2022/05/03	4	27.90	11	27.70	28.00	-7	17,390	-0.04%
2022/04/29	18	29.25	12.2	29.35	28.90	5.8	16,966	0.03%
2022/04/28	5	29.00	6.5	28.98	28.50	-1.5	16,719	-0.01%
2022/04/27	42	30.17	50	29.89	28.80	-8	16,354	-0.05%
2022/04/26	53.7	32.93	49.3	32.64	31.55	4.4	15,213	0.03%
2022/04/25	23	32.12	13	31.85	33.35	10	13,191	0.08%
2022/04/22	19	30.69	72.3	32.16	32.35	-53.3	11,844	-0.45%
2022/04/21	0.3	29.50	8	29.80	29.45	-7.7	10,750	-0.07%
2022/04/20	21	29.99	41	29.68	29.80	-20	10,526	-0.19%
2022/04/19	21	30.02	8.2	29.53	30.10	12.8	10,074	0.13%
2022/04/18	0	0.00	20.3	28.86	29.00	-20.3	9,706	-0.21%
2022/04/15	61	30.19	85	30.15	29.95	-24	9,386	-0.26%
2022/04/14	128.2	30.03	227	30.40	29.85	-98.8	8,735	-1.13%	大買/大賣/
2022/04/13	121	28.91	133	29.30	29.25	-12	7,484	-0.16%	大買/大賣/
2022/04/12	23	26.78	14	27.04	27.55	9	6,739	0.13%
2022/04/11	39	27.59	33	27.54	27.55	6	6,542	0.09%
2022/04/08	1.5	26.70	8	26.62	26.85	-6.5	6,172	-0.11%
2022/04/07	0	0.00	1	25.90	25.70	-1	5,975	-0.02%
2022/04/06	0	0.00	10	26.02	26.15	-10	5,855	-0.17%
2022/03/31	1	25.20	0	0.00	25.30	1	5,778	0.02%
2022/03/30	17.4	25.25	1	25.35	25.40	16.4	5,804	0.28%
2022/03/29	0.2	25.83	3	26.05	25.70	-2.8	5,790	-0.05%
2022/03/28	1.1	25.15	0	0.00	25.70	1.1	5,788	0.02%
2022/03/25	5.1	25.81	2	25.85	25.75	3.1	5,846	0.05%
2022/03/24	10.5	25.95	4	26.16	25.90	6.5	5,884	0.11%
2022/03/23	2	25.85	3	25.75	25.65	-1	5,862	-0.02%
2022/03/22	3	25.38	3	25.55	25.50	0	5,819	0.00%
2022/03/21	2	25.13	1	25.45	24.90	1	5,765	0.02%
2022/03/16	7	24.37	5	24.23	23.90	2	5,747	0.03%
2022/03/15	25	25.87	5	25.90	25.85	20	5,481	0.36%
2022/03/14	12	26.12	26	26.26	26.35	-14	5,389	-0.26%
2022/03/11	6	25.76	0	0.00	25.65	6	5,295	0.11%
2022/03/10	10	25.00	0	0.00	25.90	10	5,206	0.19%
2022/03/09	6	24.72	8.1	24.92	25.20	-2.1	5,049	-0.04%
2022/03/08	2	25.23	20	25.32	24.65	-18	4,932	-0.36%
2022/03/07	9	26.45	12	26.35	26.15	-3	4,513	-0.07%
2022/03/04	13	26.02	4	26.10	25.90	9	4,187	0.21%
2022/03/03	46	26.42	32	26.24	26.25	14	4,069	0.34%
2022/03/02	2	25.45	8	25.64	25.80	-6	3,846	-0.16%
2022/03/01	1	24.80	0	0.00	24.90	1	3,707	0.03%
2022/02/25	2	23.58	20	23.61	23.90	-18	3,634	-0.50%
2022/02/24	6	23.41	4	23.00	22.90	2	3,539	0.06%
2022/02/23	3	23.60	9	23.57	23.50	-6	3,490	-0.17%
2022/02/22	10	23.18	3	23.25	23.50	7	3,446	0.20%
2022/02/21	11	23.68	7.1	24.08	23.90	3.9	3,271	0.12%
2022/02/17	1	22.50	1	22.60	22.55	0	2,991	0.00%
2022/02/16	1	22.35	1	22.35	22.25	0	2,965	0.00%
2022/02/15	2	22.55	9	22.46	22.45	-7	3,039	-0.23%
2022/02/14	0	0.00	0	22.00	22.00	0	3,116	0.00%
2022/02/10	1	22.25	1	22.00	22.15	0	3,186	0.00%
2022/02/09	0	0.00	2	22.00	21.95	-2	3,311	-0.06%
2022/02/08	0	0.00	2	21.40	21.75	-2	3,323	-0.06%
2022/02/07	0	0.00	2	20.80	21.20	-2	3,329	-0.06%
2022/01/26	2	20.20	0	0.00	20.20	2	3,351	0.06%
2022/01/24	3	20.58	0	0.00	20.65	3	3,440	0.09%
2022/01/21	0	0.00	2	21.25	21.00	-2	3,469	-0.06%
2022/01/19	2	20.80	0	0.00	20.80	2	3,572	0.06%
2022/01/17	0	0.00	2	21.20	21.15	-2	3,671	-0.05%
2022/01/14	3	21.25	5	21.05	21.20	-2	3,814	-0.05%
2022/01/13	1	21.50	4	21.88	21.50	-3	3,886	-0.08%
2022/01/12	1	21.05	0	0.00	21.40	1	3,889	0.03%
2022/01/11	3	21.48	0	0.00	21.35	3	3,872	0.08%
2022/01/07	2	21.40	0	0.00	21.40	2	3,912	0.05%
2022/01/05	0	0.00	1	21.90	21.60	-1	4,027	-0.02%
2022/01/04	2	21.73	0	0.00	21.60	2	4,112	0.05%
2022/01/03	1	21.95	2	21.80	21.80	-1	4,182	-0.02%
2021/12/29	4	21.99	30	21.95	22.05	-26	4,267	-0.61%
2021/12/28	0	0.00	71	22.05	21.85	-71	4,369	-1.62%
2021/12/27	3	22.02	0	0.00	22.00	3	4,474	0.07%
2021/12/24	2	22.25	0	0.00	22.20	2	4,537	0.04%
2021/12/23	4	22.28	0	0.00	22.35	4	4,538	0.09%
2021/12/21	0	0.00	1	22.60	22.70	-1	4,537	-0.02%
2021/12/20	0	0.00	2	22.60	22.70	-2	4,481	-0.04%
2021/12/17	0	0.00	3	21.97	21.90	-3	4,445	-0.07%
2021/12/16	1	21.50	0	0.00	21.55	1	4,471	0.02%
2021/12/15	5	21.49	6	21.72	21.75	-1	4,533	-0.02%
2021/12/14	9	21.61	0	0.00	21.55	9	4,585	0.20%
2021/12/13	0	0.00	9	22.03	22.25	-9	4,612	-0.20%
2021/12/10	2	21.40	0.3	21.60	21.55	1.7	4,606	0.04%
2021/12/08	4	21.70	2	22.25	21.65	2	5,027	0.04%
2021/12/07	0	0.00	1	21.45	21.85	-1	5,313	-0.02%
2021/12/06	1	21.25	2	21.33	21.30	-1	5,361	-0.02%
2021/12/03	0	0.00	2	21.70	21.30	-2	5,461	-0.04%
2021/12/02	0	0.00	2	21.40	21.20	-2	5,567	-0.04%
2021/11/30	1	21.00	1	21.00	20.95	0	5,981	0.00%
2021/11/29	4	20.78	5	20.65	20.80	-1	6,123	-0.02%
2021/11/26	4	21.36	0	0.00	21.25	4	6,557	0.06%
2021/11/25	4	22.20	4	22.23	21.80	0	7,106	0.00%
2021/11/24	56	22.18	61	22.10	22.00	-5	7,076	-0.07%
2021/11/23	0	0.00	40	21.64	21.25	-40	7,061	-0.57%
2021/11/19	1	21.05	0	0.00	21.05	1	7,621	0.01%
2021/11/17	2	21.40	1	21.35	21.35	1	8,259	0.01%
2021/11/16	3	21.50	0	0.00	21.55	3	8,381	0.04%
2021/11/15	9	21.76	0	0.00	21.75	9	8,549	0.11%
2021/11/12	17	22.12	1	22.35	22.15	16	8,930	0.18%
2021/11/11	133	21.86	159	22.47	22.25	-26	9,405	-0.28%	大買/大賣/
2021/11/09	4	21.93	1	22.15	22.00	3	10,616	0.03%
2021/11/08	159	22.27	18	22.29	22.15	141	11,587	1.22%	大買/鉅額交易
2021/11/05	1	21.20	1	21.40	21.20	0	12,062	0.00%
2021/11/04	3	21.38	1	21.50	21.20	2	12,380	0.02%
2021/11/03	0	0.00	10	21.60	21.60	-10	13,125	-0.08%
2021/11/02	0	0.00	3	21.42	21.15	-3	13,351	-0.02%
2021/10/29	4	21.38	0	0.00	21.20	4	14,022	0.03%
2021/10/28	3	21.33	2	21.28	21.50	1	14,531	0.01%
2021/10/27	5	21.30	3	21.25	21.30	2	15,244	0.01%
2021/10/26	20	22.10	0	0.00	21.75	20	16,418	0.12%
2021/10/25	1	21.80	0	0.00	21.85	1	17,751	0.01%
2021/10/22	1	21.80	2	21.85	21.90	-1	18,103	-0.01%
2021/10/21	1.3	23.55	1	23.25	23.45	0.3	18,215	0.00%
2021/10/20	0.3	22.80	0	0.00	22.70	0.3	18,481	0.00%
2021/10/19	0	0.00	10	23.00	22.95	-10	18,800	-0.05%
2021/10/18	1	22.70	0	0.00	22.95	1	19,119	0.01%
2021/10/15	2	22.90	3	22.75	22.75	-1	19,965	-0.01%
2021/10/14	3	22.15	2	22.30	22.25	1	20,620	0.00%
2021/10/13	0	0.00	3	22.53	22.10	-3	21,328	-0.01%
2021/10/12	1	23.10	1	22.80	22.60	0	21,530	0.00%
2021/10/08	0.2	23.30	2	23.20	22.95	-1.9	21,625	-0.01%
2021/10/07	0	0.00	4.1	23.72	23.65	-4.1	21,690	-0.02%
2021/10/06	3	23.83	2	23.45	23.30	1	21,890	0.00%
2021/10/05	3	23.03	15	23.15	23.75	-12	22,108	-0.05%
2021/10/04	1	22.70	1	24.30	22.65	0	22,144	0.00%
2021/10/01	2	24.25	0	0.00	24.05	2	22,269	0.01%
2021/09/30	0	0.00	4	24.96	25.05	-4	22,435	-0.02%
2021/09/28	1	24.80	13	24.68	24.50	-12	22,980	-0.05%
2021/09/27	1	24.80	0	0.00	25.00	1	23,587	0.00%
2021/09/24	2	25.00	1	25.15	24.75	1	25,173	0.00%
2021/09/23	8	25.21	1	24.90	24.85	7	27,414	0.03%
2021/09/22	10	24.90	8	24.35	24.95	2	28,563	0.01%
2021/09/17	10	25.97	0	0.00	25.50	10	29,013	0.03%
2021/09/16	3	26.33	3	26.00	26.00	0	29,021	0.00%
2021/09/15	0.1	26.55	8.1	26.37	26.35	-8.1	28,960	-0.03%
2021/09/14	3	26.27	0	0.00	26.10	3	28,920	0.01%
2021/09/13	6	26.68	6	26.55	26.95	0	28,902	0.00%
2021/09/10	12.4	26.22	33	26.14	26.05	-20.6	28,697	-0.07%
2021/09/09	1	24.85	3	25.25	25.70	-2	28,390	-0.01%
2021/09/08	7	25.46	14.1	25.00	24.75	-7.1	28,335	-0.02%
2021/09/07	11	25.80	2	25.35	25.40	9	28,251	0.03%
2021/09/06	16	25.87	20	26.20	25.60	-4	28,141	-0.01%
2021/09/03	34	26.95	31	26.90	26.35	3	27,935	0.01%
2021/09/02	2	26.55	16	26.66	26.65	-14	27,745	-0.05%
2021/09/01	28	27.04	15	27.47	27.00	13	27,620	0.05%
2021/08/31	29.2	27.13	9	27.16	27.20	20.2	27,184	0.07%
2021/08/27	0	0.00	208	25.73	26.00	-208	26,770	-0.78%	大賣/鉅額交易
2021/08/26	456	26.48	246	26.75	25.60	210	27,415	0.77%	大買/大賣/鉅額交易
2021/08/25	0	0.00	9	25.52	25.35	-9	27,090	-0.03%
2021/08/24	8	25.50	0	0.00	25.65	8	27,011	0.03%
2021/08/23	4	25.81	64	25.86	25.85	-60	26,875	-0.22%
2021/08/20	2	24.33	100	24.56	24.60	-98	26,510	-0.37%
2021/08/19	124	24.33	9	24.73	24.20	115	26,365	0.44%	大買/鉅額交易
2021/08/18	17	24.93	29	24.63	25.60	-12	26,158	-0.05%
2021/08/17	54	25.35	26.4	24.61	23.90	27.6	25,777	0.11%
2021/08/16	50.4	27.34	144	27.55	26.40	-93.6	25,231	-0.37%	大賣/
2021/08/13	266	28.26	102	28.57	27.55	164	24,737	0.66%	大買/大賣/鉅額交易
2021/08/12	108	28.25	126	28.47	29.75	-18	23,927	-0.08%	大買/大賣/
2021/08/11	16	27.88	145	28.16	27.85	-129	22,963	-0.56%	大賣/鉅額交易
2021/08/10	49	27.49	23	27.88	27.30	26	22,367	0.12%
2021/08/09	44	28.17	31	28.32	27.95	13	22,110	0.06%
2021/08/06	4	27.03	95	27.19	26.95	-91	21,412	-0.42%
2021/08/05	92	26.76	166	26.89	26.65	-74	21,222	-0.35%	大賣/
2021/08/04	176	27.44	23	27.57	27.40	153	21,141	0.72%	大買/鉅額交易
2021/08/03	100	28.46	117	28.62	28.85	-17	21,239	-0.08%	大賣/
2021/08/02	202	28.44	151.2	28.43	29.30	50.8	20,948	0.24%	大買/大賣/
2021/07/30	109	28.15	60	27.98	27.20	49	20,265	0.24%	大買/
2021/07/29	62	27.63	65.4	27.49	27.95	-3.4	19,168	-0.02%
2021/07/28	2	26.48	3	26.18	25.75	-1	17,963	-0.01%
2021/07/27	2	26.40	13	26.42	25.60	-11	17,718	-0.06%
2021/07/26	20	26.29	30	26.25	26.90	-10	17,744	-0.06%
2021/07/23	11	25.89	19	26.10	26.70	-8	17,549	-0.05%
2021/07/22	35.1	26.43	25	25.37	25.00	10.1	17,272	0.06%
2021/07/21	55.2	27.39	63	26.39	26.50	-7.8	17,026	-0.05%
2021/07/20	52.1	26.56	15	26.39	26.75	37.1	16,240	0.23%
2021/07/19	38.1	26.61	61	26.75	27.10	-22.9	15,653	-0.15%
2021/07/16	21	25.14	4	24.96	25.10	17	15,298	0.11%
2021/07/15	1	25.15	10	24.66	24.85	-9	15,227	-0.06%
2021/07/14	1	23.45	0	0.00	23.90	1	15,419	0.01%
2021/07/13	14	23.86	7	23.60	23.50	7	16,149	0.04%
2021/07/12	5	25.35	5	26.25	25.05	0	16,669	0.00%
2021/07/09	24	25.03	11	24.65	24.65	13	17,158	0.08%
2021/07/08	33.5	24.76	36	24.88	24.95	-2.5	17,332	-0.01%
2021/07/07	10	24.51	16	24.84	24.30	-6	17,117	-0.04%
2021/07/06	14	25.74	17	26.05	25.60	-3	16,927	-0.02%
2021/07/05	61	26.49	47	26.91	26.35	14	16,765	0.08%
2021/07/02	67	26.21	55	26.08	25.65	12	16,464	0.07%
2021/07/01	97.5	27.89	270.3	28.00	26.80	-172.8	15,961	-1.08%	大賣/鉅額交易
2021/06/30	117	27.17	41	27.19	27.50	76	14,329	0.53%	大買/
2021/06/29	20	23.97	32	24.00	25.15	-12	12,019	-0.10%
2021/06/28	19	22.50	122	22.50	22.90	-103	10,786	-0.95%	大賣/鉅額交易
2021/06/25	3	21.10	7	21.26	20.85	-4	10,250	-0.04%
2021/06/24	0	0.00	3	20.88	20.65	-3	10,167	-0.03%
2021/06/23	1	20.55	0	0.00	20.45	1	10,125	0.01%
2021/06/22	71	21.38	3	21.08	20.80	68	10,050	0.68%
2021/06/21	3	20.10	0	0.00	20.10	3	9,892	0.03%
2021/06/17	0	0.00	1	20.50	20.45	-1	9,781	-0.01%
2021/06/11	0	0.00	4	20.58	20.40	-4	9,696	-0.04%
2021/06/10	6	19.80	1	20.15	20.40	5	9,670	0.05%
2021/06/09	6	20.33	4	20.65	20.35	2	9,630	0.02%
2021/06/08	0	0.00	5	21.10	21.00	-5	9,596	-0.05%
2021/06/07	0	0.00	1	20.90	20.80	-1	9,580	-0.01%
2021/06/04	51	22.25	13	22.41	21.70	38	9,486	0.40%
2021/06/03	20	22.45	13	22.57	22.45	7	9,303	0.08%
2021/06/02	8	21.33	23	21.49	21.70	-15	8,530	-0.18%
2021/06/01	2	20.05	0	0.00	20.10	2	8,419	0.02%
2021/05/31	2	20.30	1	20.30	20.00	1	8,437	0.01%
2021/05/28	11	19.98	9	19.82	19.40	2	8,325	0.02%
2021/05/25	3	18.62	0	0.00	18.40	3	8,292	0.04%
2021/05/21	0	0.00	5	19.10	19.15	-5	8,372	-0.06%
2021/05/19	0	0.00	5	18.90	18.65	-5	8,274	-0.06%
2021/05/18	1	17.60	1	17.70	18.25	0	8,174	0.00%
2021/05/17	0	0.00	2	16.63	16.60	-2	8,117	-0.02%
2021/05/14	3	18.47	0	0.00	17.55	3	8,010	0.04%
2021/05/13	7	18.74	1	18.85	18.55	6	7,916	0.08%
2021/05/12	5	19.85	1	21.40	19.60	4	7,828	0.05%
2021/05/11	183	22.99	17	22.51	21.70	166	7,594	2.19%	大買/鉅額交易
2021/05/10	3	22.23	6	22.03	22.15	-3	7,003	-0.04%
2021/05/07	10	20.75	2	20.88	21.20	8	6,735	0.12%
2021/05/06	4	20.81	10	21.30	20.35	-6	6,625	-0.09%
2021/05/05	5	20.56	22	20.18	20.40	-17	6,476	-0.26%
2021/05/04	7	19.83	3.5	19.91	19.55	3.5	6,276	0.06%
2021/05/03	3	21.75	72	22.10	21.65	-69	6,096	-1.13%
2021/04/29	5	21.36	3	21.30	21.20	2	5,810	0.03%
2021/04/28	2	20.55	11	20.70	20.60	-9	5,639	-0.16%
2021/04/27	6	20.93	1	21.05	21.00	5	5,570	0.09%
2021/04/26	13	21.00	1	21.20	21.20	12	5,472	0.22%
2021/04/23	4	20.83	6	20.38	20.80	-2	5,375	-0.04%
2021/04/22	52	21.60	10	22.48	20.55	42	5,281	0.80%
2021/04/21	24	21.45	14	21.45	21.70	10	4,844	0.21%
2021/04/20	29	22.06	38	22.16	22.10	-9	4,649	-0.19%
2021/04/19	16.5	22.53	15.9	22.66	23.65	0.6	4,266	0.01%
2021/04/16	18	21.69	10	21.84	21.50	8	3,385	0.24%
2021/04/15	19	20.61	15	20.42	20.95	4	2,604	0.15%
2021/04/14	2	19.50	15	18.88	19.75	-13	1,850	-0.70%
2021/04/13	3	18.28	5	18.18	18.20	-2	1,537	-0.13%
2021/04/12	0	0.00	3	18.20	18.25	-3	1,510	-0.20%
2021/04/09	24	18.16	5	18.18	18.05	19	1,450	1.31%
2021/04/08	1	18.40	5	18.15	18.35	-4	1,395	-0.29%
2021/04/07	35	17.91	6	17.88	17.80	29	1,262	2.30%
2021/04/06	0	0.00	6	17.28	17.30	-6	1,130	-0.53%
2021/03/31	0	0.00	7	16.96	17.05	-7	1,127	-0.62%
2021/03/30	0	0.00	5	16.95	17.00	-5	1,141	-0.44%
2021/03/26	0	0.00	6	16.73	16.70	-6	1,217	-0.49%
2021/03/23	0	0.00	9	16.98	16.95	-9	1,338	-0.67%
2021/03/19	2	16.78	0	0.00	16.80	2	1,391	0.14%
2021/03/18	1	16.95	0	0.00	16.90	1	1,456	0.07%
2021/03/17	5	16.95	0	0.00	16.90	5	1,483	0.34%
2021/03/05	8	17.55	0	0.00	17.20	8	1,552	0.52%
2021/03/04	0	0.00	3	17.20	17.80	-3	1,468	-0.20%
2021/03/02	3	16.97	0	0.00	16.90	3	1,393	0.22%
2021/02/26	0	0.00	15.1	17.22	17.15	-15.1	1,385	-1.09%
2021/02/24	5	17.45	5	17.75	17.25	0	1,305	0.00%
2021/02/23	1	16.95	1	16.85	16.95	0	1,172	0.00%
2021/02/05	0.9	15.70	0	0.00	15.60	0.9	1,144	0.08%
2021/02/02	2	15.40	0	0.00	15.55	2	1,149	0.17%
2021/01/27	0	0.00	1	15.40	15.25	-1	1,141	-0.09%
2021/01/26	0	0.00	1	15.35	15.35	-1	1,138	-0.09%
2021/01/15	2	15.80	0	0.00	15.85	2	1,103	0.18%
2021/01/13	2	16.15	0	0.00	16.20	2	1,087	0.18%
2021/01/12	0	0.00	34.4	16.10	16.10	-34.4	1,075	-3.19%
2021/01/11	5	16.70	0	0.00	16.45	5	1,062	0.47%
2021/01/08	1	16.95	0	0.00	16.85	1	1,044	0.10%
2021/01/07	2	17.00	0	0.00	17.00	2	1,031	0.19%
2021/01/06	3	17.00	0	0.00	17.00	3	1,025	0.29%
2021/01/05	3	17.20	1	17.70	17.35	2	1,007	0.20%
2021/01/04	0	0.00	2	17.40	17.25	-2	987	-0.20%
2020/12/31	0	0.00	2	17.20	17.20	-2	981	-0.20%
2020/12/30	1	17.30	0	0.00	17.50	1	966	0.10%
2020/12/29	0	0.00	1	17.30	17.20	-1	937	-0.11%
2020/12/28	2	17.00	6	17.04	17.05	-4	917	-0.44%
2020/12/24	2	17.10	3	17.22	17.10	-1	898	-0.11%
2020/12/23	2	17.00	0	0.00	17.10	2	871	0.23%
2020/12/22	10	17.80	4	17.38	17.00	6	856	0.70%
2020/12/21	3	17.87	8.2	17.84	18.25	-5.2	784	-0.67%
2020/12/18	0	0.00	1	17.10	17.00	-1	667	-0.15%
2020/12/17	3	17.17	1.2	17.28	17.00	1.8	663	0.27%
2020/12/16	1	17.30	0	0.00	17.50	1	652	0.15%
2020/12/15	4	17.80	1	18.05	17.45	3	637	0.47%
2020/12/14	0	0.00	4	17.60	17.50	-4	590	-0.68%
2020/12/11	4	16.95	2	16.73	16.75	2	519	0.38%
2020/12/10	9	17.31	7	17.28	17.20	2	489	0.41%
2020/12/09	0	0.00	6	16.35	16.35	-6	368	-1.63%
2020/12/07	0	0.00	2	16.20	16.10	-2	346	-0.58%
2020/12/02	1	16.30	0	0.00	16.30	1	383	0.26%
2020/11/23	1	15.95	0	0.00	16.10	1	362	0.28%
2020/11/16	4	15.53	0	0.00	15.50	4	343	1.16%
2020/11/11	0	0.00	7	15.44	15.45	-7	355	-1.97%
2020/11/10	7	15.65	0	0.00	15.50	7	348	2.01%
2020/11/02	0	0.00	3	15.35	15.35	-3	351	-0.85%
2020/10/28	0	0.00	0.1	15.40	15.40	-0.1	347	-0.04%
2020/10/22	0	0.00	1	15.40	15.40	-1	351	-0.28%
2020/09/08	0	0.00	2	17.25	16.70	-2	417	-0.48%
2020/09/07	3	17.03	6	16.50	16.90	-3	407	-0.74%
2020/09/04	5	15.95	0	0.00	16.10	5	374	1.34%
2020/09/01	1	16.00	0	0.00	16.00	1	374	0.27%
2020/08/27	1	15.90	0	0.00	15.85	1	374	0.27%
2020/08/25	4	15.73	0	0.00	15.85	4	368	1.09%
2020/08/17	1	15.40	3	15.75	15.80	-2	371	-0.54%
2020/08/05	1	15.25	0	0.00	15.30	1	406	0.25%
2020/07/30	2	15.40	0	0.00	15.40	2	418	0.48%
2020/07/28	0	0.00	4	15.40	15.40	-4	422	-0.95%
2020/07/21	1	15.50	0	0.00	15.50	1	448	0.22%
2020/07/07	0	0.00	1	15.85	15.90	-1	472	-0.21%
2020/07/06	20	15.85	0	0.00	15.80	20	475	4.21%
2020/07/02	0	0.00	2	15.80	15.85	-2	477	-0.42%
2020/06/29	0	0.00	2	15.75	15.80	-2	463	-0.43%
2020/05/26	0	0.00	0.1	16.25	16.25	-0.1	643	-0.02%
2020/04/17	0	0.00	46	15.60	15.60	-46	653	-7.04%
2020/04/15	7	15.50	0	0.00	15.65	7	652	1.07%
2020/03/19	0	0.00	3	13.60	13.95	-3	603	-0.50%
2020/03/16	1	14.30	0	0.00	14.25	1	541	0.18%
2020/03/13	1	14.40	0	0.00	14.95	1	518	0.19%
2020/03/10	0	0.00	2	16.15	16.50	-2	459	-0.44%
2020/03/02	1	16.65	0	0.00	16.65	1	439	0.23%
2020/02/17	10	17.00	0	0.00	17.10	10	497	2.01%
2020/02/12	3	16.95	0	0.00	17.10	3	519	0.58%
2020/02/11	5	16.95	0	0.00	17.00	5	520	0.96%
2020/02/10	20	16.85	0	0.00	16.90	20	534	3.75%
2020/02/05	20	17.05	0	0.00	17.00	20	550	3.64%
2020/02/03	10	17.00	0	0.00	17.15	10	545	1.83%
2020/01/30	10	17.30	0	0.00	17.50	10	524	1.91%
2020/01/20	0	0.00	0	18.40	18.55	0	505	-0.01%
2020/01/15	0	0.00	6	18.40	18.50	-6	510	-1.18%
2020/01/10	0	0.00	1	18.40	18.40	-1	528	-0.19%
2020/01/07	0	0.00	4	18.63	18.55	-4	626	-0.64%
2020/01/02	1	18.75	0	0.00	18.75	1	627	0.16%
2019/12/23	3	18.55	20	18.65	18.60	-17	674	-2.52%
2019/12/20	0	0.00	1	18.75	18.55	-1	684	-0.15%
2019/12/19	5	18.65	1	18.65	18.65	4	689	0.58%
2019/12/04	1	18.40	0	0.00	18.30	1	799	0.13%
2019/11/25	20	18.05	0	0.00	18.10	20	1,107	1.81%
2019/11/20	0	0.00	0	18.30	18.30	0	1,146	0.00%
2019/11/19	1	18.45	0	0.00	18.45	1	1,157	0.09%
2019/11/14	0	0.00	1	18.55	18.45	-1	1,381	-0.07%
2019/11/08	1	19.00	0	0.00	18.95	1	1,529	0.07%
2019/11/01	0	0.00	2	19.18	19.15	-2	1,549	-0.13%
2019/10/25	1	19.15	0	0.00	19.15	1	1,572	0.06%
2019/10/17	1	19.20	0	0.00	19.10	1	1,599	0.06%
2019/10/15	1	19.50	0	0.00	19.40	1	1,558	0.06%
2019/10/14	0	0.00	3	20.00	20.00	-3	1,512	-0.20%
2019/09/27	0	0.00	1	20.10	20.15	-1	1,518	-0.07%
2019/09/26	0	0.00	5	20.15	20.00	-5	1,528	-0.33%
2019/09/18	1	20.50	0	0.00	20.30	1	1,534	0.07%
2019/09/12	1	20.70	0	0.00	20.60	1	1,531	0.07%
2019/09/10	0	0.00	1	20.90	20.85	-1	1,530	-0.07%
2019/09/09	0	0.00	0.1	20.85	20.80	-0.1	1,520	-0.01%
2019/09/05	0	0.00	2	20.80	20.70	-2	1,492	-0.13%
2019/09/04	1	21.05	1	20.95	20.90	0	1,464	0.00%
2019/09/03	5	20.94	1	20.95	21.15	4	1,449	0.28%
2019/09/02	2	20.93	1	20.50	21.15	1	1,435	0.07%
2019/08/30	0	0.00	4	20.58	20.45	-4	1,321	-0.30%
2019/08/29	0	0.00	1	20.45	20.55	-1	1,316	-0.08%
2019/08/27	1	20.55	0	0.00	20.35	1	1,294	0.08%
2019/08/23	3	20.20	4	20.21	20.25	-1	1,249	-0.08%
2019/08/22	1	20.40	0	0.00	20.35	1	1,241	0.08%
2019/08/21	3	20.60	6	20.51	20.55	-3	1,214	-0.25%
2019/08/20	10	20.17	2	20.15	20.15	8	1,160	0.69%
2019/08/19	13	20.75	61	20.91	20.60	-48	1,109	-4.33%
2019/08/16	64	20.09	27	19.98	20.50	37	981	3.77%
2019/08/07	0	0.00	1	19.15	19.30	-1	836	-0.12%
2019/08/05	6	19.53	5	19.65	19.65	1	839	0.12%
2019/07/30	10	19.20	0	0.00	19.25	10	832	1.20%
2019/07/26	6	19.55	0	0.00	19.50	6	828	0.72%
2019/07/25	10	19.65	0	0.00	19.70	10	818	1.22%
2019/07/24	0	0.00	1	19.70	19.70	-1	816	-0.12%
2019/07/22	8	19.30	8	19.30	19.30	0	855	0.00%
2019/07/12	0	0.00	1	19.35	19.15	-1	928	-0.11%
2019/07/08	1	19.25	1	19.65	19.25	0	1,016	0.00%
2019/07/02	0	0.00	4	19.25	19.20	-4	1,079	-0.37%
2019/07/01	0	0.00	5	19.40	19.35	-5	1,093	-0.46%
2019/06/25	2	19.23	0	0.00	19.10	2	1,378	0.15%
2019/06/24	2	19.55	0	0.00	19.85	2	1,488	0.13%
2019/06/21	3	19.45	1	19.45	19.50	2	1,500	0.13%
2019/06/20	1	19.20	0	0.00	19.30	1	1,519	0.07%
2019/06/19	0	0.00	1	19.25	19.20	-1	1,563	-0.06%
2019/06/17	1	19.30	0	0.00	19.35	1	1,638	0.06%
2019/06/11	3	19.65	6	20.05	19.60	-3	2,138	-0.14%
2019/06/10	13	19.97	0	0.00	19.85	13	2,191	0.59%
2019/06/06	3	19.82	10	19.55	19.70	-7	2,349	-0.30%
2019/06/04	2	19.80	0	0.00	19.80	2	2,410	0.08%
2019/05/31	0	0.00	1	19.50	19.50	-1	2,858	-0.03%
2019/05/24	8	19.43	0	0.00	19.30	8	2,973	0.27%
2019/05/20	0	0.00	1	19.75	19.35	-1	2,968	-0.03%
2019/05/17	0	0.00	1	19.95	19.50	-1	2,955	-0.03%
2019/05/16	7	20.01	4	19.91	19.90	3	2,948	0.10%
2019/05/15	5	19.47	0	0.00	19.40	5	2,929	0.17%
2019/05/10	2	19.00	0	0.00	19.10	2	2,913	0.07%
2019/05/09	0	0.00	2	19.05	19.15	-2	2,908	-0.07%
2019/05/08	0	0.00	30	19.40	19.35	-30	2,908	-1.03%
2019/05/07	2	19.60	0	0.00	19.65	2	2,896	0.07%
2019/05/03	2	19.90	0	0.00	19.90	2	2,888	0.07%
2019/04/25	1	20.10	0	0.00	20.15	1	2,848	0.04%
2019/04/22	2	20.70	0	0.00	20.75	2	2,818	0.07%
2019/04/16	2	20.98	0	0.00	20.75	2	2,825	0.07%
2019/04/15	31	21.00	1	21.25	21.25	30	2,862	1.05%
2019/04/12	1	20.75	0	0.00	20.75	1	2,872	0.03%
2019/04/11	0	0.00	2	20.83	20.75	-2	2,887	-0.07%
2019/04/10	5	20.75	0	0.00	20.70	5	2,880	0.17%
2019/04/09	1	20.45	2	20.98	20.85	-1	2,846	-0.04%
2019/04/03	1	20.60	0	0.00	20.60	1	2,791	0.04%
2019/04/02	0	0.00	1	20.20	20.50	-1	2,759	-0.04%
2019/03/28	0	0.00	50	20.05	20.10	-50	2,573	-1.94%
2019/03/27	0	0.00	1	21.30	21.15	-1	2,446	-0.04%
2019/03/25	0	0.00	1	22.50	22.80	-1	2,284	-0.04%
2019/03/20	2	23.25	3	23.45	23.45	-1	2,170	-0.05%
2019/03/19	12	23.48	6	23.87	23.45	6	2,111	0.28%
2019/03/18	18	22.78	5	22.74	22.70	13	1,795	0.72%
2019/03/15	1	22.30	2	22.08	22.15	-1	1,686	-0.06%
2019/03/14	5	22.10	0	0.00	21.95	5	1,625	0.31%
2019/03/13	20	22.23	0	0.00	21.95	20	1,587	1.26%
2019/03/12	3	22.15	9	22.18	21.90	-6	1,521	-0.39%
2019/03/07	5	21.44	6	21.31	20.80	-1	1,461	-0.07%
2019/03/06	1	21.05	1	21.40	21.20	0	1,310	0.00%
2019/01/18	0	0.00	2	18.75	18.75	-2	829	-0.24%
2019/01/16	1	18.75	1	18.90	18.95	0	820	0.00%
2019/01/09	0	0.00	1	19.20	19.15	-1	774	-0.13%
2019/01/07	0	0.00	1	19.00	19.00	-1	720	-0.14%
2019/01/04	1	18.20	0	0.00	17.75	1	663	0.15%
2019/01/02	1	16.90	0	0.00	16.95	1	640	0.16%
2018/12/10	0	0.00	1	16.75	16.80	-1	620	-0.16%
2018/12/06	1	16.90	0	0.00	17.00	1	619	0.16%
2018/09/21	1	17.20	0	0.00	17.20	1	436	0.23%
2018/09/07	0	0.00	1	18.00	17.85	-1	536	-0.19%
2018/08/29	2	17.95	0	0.00	17.85	2	629	0.32%
2018/08/21	0	0.00	1	17.45	17.45	-1	706	-0.14%
2018/08/20	0	0.00	0.2	17.30	17.30	-0.2	722	-0.02%
2018/07/26	1	17.20	0	0.00	17.35	1	761	0.13%
2018/05/08	0	0.00	0.2	19.30	19.40	-0.2	694	-0.02%
2018/04/16	0	0.00	8	19.75	19.80	-8	812	-0.98%
2018/03/30	8	20.91	0	0.00	20.80	8	874	0.92%
2018/03/29	1	19.85	0	0.00	19.85	1	806	0.12%
2018/03/27	0	19.90	0	0.00	19.90	0	858	0.00%
2018/03/20	1	20.30	3	20.40	20.15	-2	1,017	-0.20%
2018/03/15	2	19.95	0	0.00	19.95	2	1,123	0.18%
2018/02/08	0.5	20.00	0	0.00	20.00	0.5	1,184	0.04%
2018/02/05	0	0.00	1	20.45	20.65	-1	1,164	-0.09%
2018/02/02	0.5	20.20	5	20.30	20.30	-4.5	1,153	-0.39%
2018/01/29	1	20.15	0	0.00	20.20	1	1,161	0.09%
2018/01/16	0	0.00	1	20.45	20.45	-1	1,153	-0.09%
2018/01/15	0	0.00	8	20.49	20.50	-8	1,154	-0.69%
2018/01/12	8	20.65	0	0.00	20.70	8	1,151	0.69%
2018/01/11	0	0.00	33	20.44	20.45	-33	1,140	-2.89%
2018/01/10	1	20.35	6	20.27	20.35	-5	1,134	-0.44%
2018/01/09	0	0.00	10	20.15	20.25	-10	1,124	-0.89%
2018/01/08	0	0.00	5	20.30	20.20	-5	1,133	-0.44%
2018/01/04	10	20.30	1	20.30	20.10	9	1,116	0.81%
2018/01/03	10	20.15	0	0.00	20.25	10	1,119	0.89%