榮剛 (5009)-合庫-台中券商分點個股進出

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
47.85
漲跌
▲0.05
漲幅
+0.10%
成交量
1,673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－合庫-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台中券商分點個股進出
合庫-台中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
2024/12/12	1	47.70	30	47.75	47.85	-29	2,465	-1.18%
2024/12/11	0	0.00	8	47.70	47.80	-8	2,458	-0.33%
2024/12/10	0	0.00	1	48.30	47.55	-1	2,467	-0.04%
2024/12/04	0	0.00	1	48.00	48.00	-1	2,487	-0.04%
2024/12/03	1	47.50	5	47.74	48.05	-4	2,515	-0.16%
2024/11/28	6	47.23	2	47.40	47.35	4	2,552	0.16%
2024/11/27	6	47.97	0	0.00	47.95	6	2,544	0.24%
2024/11/26	1	48.85	2	48.70	48.95	-1	2,527	-0.04%
2024/11/22	0	0.00	5	48.92	48.90	-5	2,523	-0.20%
2024/11/21	6	48.58	2	48.73	48.55	4	2,519	0.16%
2024/11/20	5	48.47	12	48.63	48.40	-7	2,510	-0.28%
2024/11/18	2	48.00	41	48.03	48.30	-39	2,543	-1.53%
2024/11/15	1	48.50	30	48.15	48.15	-29	2,517	-1.15%
2024/11/14	2	48.60	30	48.25	48.25	-28	2,485	-1.13%
2024/11/13	8	49.42	5.6	49.25	49.50	2.4	2,435	0.10%
2024/11/12	12.6	49.54	16	49.67	49.75	-3.4	2,401	-0.14%
2024/11/11	2	49.35	104.2	48.97	49.45	-102.2	2,254	-4.53%	大賣/鉅額交易
2024/11/08	0	0.00	30	47.55	47.55	-30	2,080	-1.44%
2024/11/07	0	0.00	4	47.90	47.80	-4	2,077	-0.19%
2024/11/06	0	0.00	5	47.60	47.50	-5	2,052	-0.24%
2024/11/05	7	47.46	2	47.60	47.50	5	2,082	0.24%
2024/11/04	1	47.15	90	46.80	46.80	-89	2,140	-4.16%
2024/11/01	0	0.00	13	47.35	47.50	-13	2,296	-0.57%
2024/10/30	3	45.95	2	45.85	45.85	1	2,283	0.04%
2024/10/28	0	0.00	60	45.83	45.90	-60	2,342	-2.56%
2024/10/25	1	45.85	30	45.85	45.85	-29	2,405	-1.21%
2024/10/22	4	45.95	0	0.00	45.95	4	2,522	0.16%
2024/10/21	0	0.00	30	46.05	46.05	-30	2,567	-1.17%
2024/10/18	8	45.73	30	45.55	45.55	-22	2,616	-0.84%
2024/10/17	5	45.75	28	45.75	45.75	-23	2,776	-0.83%
2024/10/16	13	46.02	0	0.00	45.85	13	2,809	0.46%
2024/10/15	2	45.40	0	0.00	45.40	2	2,808	0.07%
2024/10/14	14	45.44	4	45.40	45.60	10	2,807	0.36%
2024/10/11	12	45.83	0	0.00	45.80	12	2,809	0.43%
2024/10/09	2	47.00	5	47.00	46.85	-3	2,911	-0.10%
2024/10/04	0	0.00	1	48.60	47.95	-1	2,957	-0.03%
2024/09/27	0	0.00	0.1	47.90	48.05	-0.1	3,116	0.00%
2024/09/26	10.1	47.30	0	0.00	47.30	10.1	3,134	0.32%
2024/09/25	2	47.80	1	47.70	47.95	1	3,362	0.03%
2024/09/18	0	0.00	5	46.93	46.60	-5	3,957	-0.13%
2024/09/16	0	0.00	1	46.20	46.60	-1	4,000	-0.02%
2024/09/13	1	45.70	5	45.88	46.00	-4	4,149	-0.10%
2024/09/12	34	45.20	0	0.00	45.40	34	4,218	0.81%
2024/09/11	1	45.05	0	0.00	45.20	1	4,323	0.02%
2024/09/10	2	44.90	0	0.00	45.00	2	4,343	0.05%
2024/09/06	1.1	45.70	0	0.00	46.10	1.1	4,378	0.03%
2024/09/05	5	45.60	0	0.00	45.60	5	4,399	0.11%
2024/09/04	9	46.11	0	0.00	46.20	9	4,422	0.20%
2024/08/27	2	48.10	0	0.00	48.10	2	4,810	0.04%
2024/08/26	0	0.00	3	48.07	48.05	-3	4,866	-0.06%
2024/08/22	2	47.65	0	0.00	47.75	2	5,004	0.04%
2024/08/20	0.1	47.80	3.1	47.60	47.40	-3	5,070	-0.06%
2024/08/19	1	46.75	0	0.00	46.90	1	5,143	0.02%
2024/08/16	2	46.98	0	0.00	46.85	2	5,345	0.04%
2024/08/15	0	0.00	0.3	46.80	46.70	-0.3	5,456	-0.01%
2024/08/12	1.3	45.98	0	0.00	46.00	1.3	6,185	0.02%
2024/08/09	0	0.00	0.3	46.05	45.85	-0.3	6,346	0.00%
2024/08/08	0.2	45.53	0	0.00	45.50	0.2	6,610	0.00%
2024/08/07	0	0.00	14	45.79	46.05	-14	6,782	-0.21%
2024/08/06	5	44.60	5	43.50	44.00	0	6,912	0.00%
2024/08/05	24	45.49	4	45.01	45.50	20	7,080	0.28%
2024/08/02	13	48.28	0	0.00	47.55	13	7,027	0.18%
2024/08/01	0	0.00	4	48.70	49.50	-4	7,251	-0.06%
2024/07/31	7.1	47.04	0	0.00	47.05	7.1	7,407	0.10%
2024/07/30	12	46.03	4.2	47.34	47.90	7.8	7,736	0.10%
2024/07/29	96.1	47.23	72	46.27	45.80	24.1	8,620	0.28%
2024/07/26	0	0.00	1	47.90	48.10	-1	9,013	-0.01%
2024/07/23	1	47.90	0	0.00	48.00	1	9,234	0.01%
2024/07/22	2	48.00	1.3	47.61	47.55	0.7	9,375	0.01%
2024/07/19	4	48.79	2	49.30	48.20	2	9,438	0.02%
2024/07/18	2	49.90	23	49.62	49.75	-21	9,543	-0.22%
2024/07/17	3.1	48.74	4	48.84	48.60	-0.9	9,589	-0.01%
2024/07/16	11.1	48.34	3	48.35	48.40	8.1	9,902	0.08%
2024/07/15	4.5	47.53	0	0.00	47.40	4.5	10,304	0.04%
2024/07/12	2.5	47.53	1	47.55	47.65	1.5	10,601	0.01%
2024/07/11	25	47.81	2.2	48.04	47.60	22.8	10,952	0.21%
2024/07/10	0.1	48.50	2	48.90	48.85	-1.9	11,254	-0.02%
2024/07/09	2	48.00	12	48.18	48.30	-10	11,739	-0.09%
2024/07/05	2.1	49.01	12	49.05	49.15	-9.9	12,058	-0.08%
2024/07/04	13	49.63	0	0.00	49.40	13	12,426	0.10%
2024/07/03	25	48.79	3	49.87	49.65	22	12,532	0.18%
2024/07/02	27	47.56	24	47.91	48.05	3	12,457	0.02%
2024/07/01	92.1	47.19	36	47.58	47.85	56.1	12,447	0.45%
2024/06/28	4.1	48.60	0	0.00	48.40	4.1	12,231	0.03%
2024/06/27	2	49.00	1	49.75	48.70	1	12,168	0.01%
2024/06/26	6.1	49.21	1	49.20	49.25	5.1	12,068	0.04%
2024/06/25	2.4	52.41	2	52.60	52.40	0.4	11,963	0.00%
2024/06/24	0	0.00	2	53.30	52.90	-2	11,932	-0.02%
2024/06/21	0	0.00	4	53.60	53.60	-4	11,963	-0.03%
2024/06/20	0	0.00	3	53.60	53.70	-3	12,035	-0.02%
2024/06/19	1	52.30	2	52.80	52.40	-1	11,933	-0.01%
2024/06/18	2	51.90	4	52.90	52.60	-2	11,895	-0.02%
2024/06/17	25	51.11	22	51.29	51.20	3	11,826	0.03%
2024/06/13	0.2	51.50	0	0.00	51.40	0.2	11,911	0.00%
2024/06/11	0	0.00	3	51.40	51.40	-3	11,908	-0.03%
2024/06/07	15	50.79	12.1	51.10	51.30	2.9	11,921	0.02%
2024/06/06	25.2	50.93	4	51.10	50.80	21.2	11,907	0.18%
2024/06/05	10.5	52.01	7	52.19	52.00	3.5	11,765	0.03%
2024/06/04	1	52.60	11	52.48	52.80	-10	11,769	-0.08%
2024/06/03	60	52.42	61.1	52.47	52.40	-1.1	11,799	-0.01%
2024/05/31	61	52.74	59	52.62	52.60	2	11,800	0.02%
2024/05/30	2	52.80	0	0.00	52.80	2	11,803	0.02%
2024/05/29	11	53.64	0	0.00	53.40	11	11,817	0.09%
2024/05/28	4	53.95	10.6	53.89	53.80	-6.6	11,983	-0.06%
2024/05/27	37	52.84	29	53.19	53.20	8	11,902	0.07%
2024/05/24	4	52.33	0	0.00	52.50	4	11,860	0.03%
2024/05/23	7	52.31	3	52.50	52.10	4	11,861	0.03%
2024/05/22	26.3	52.04	1	52.10	52.10	25.3	11,803	0.21%
2024/05/21	4	53.05	10	52.80	52.80	-6	11,635	-0.05%
2024/05/20	31.3	53.56	6	53.92	52.90	25.3	11,533	0.22%
2024/05/17	0	0.00	10	55.48	55.80	-10	11,131	-0.09%
2024/05/16	3	55.13	0	0.00	54.90	3	11,014	0.03%
2024/05/15	7	55.24	8	55.80	55.20	-1	10,959	-0.01%
2024/05/14	50	55.35	60	55.66	55.80	-10	10,834	-0.09%
2024/05/10	4	55.23	5	55.32	56.00	-1	10,556	-0.01%
2024/05/09	1	55.50	5	55.98	54.90	-4	10,442	-0.04%
2024/05/08	9	54.79	3	54.90	54.70	6	10,252	0.06%
2024/05/07	9	55.23	18	56.14	54.50	-9	10,194	-0.09%
2024/05/06	5	56.46	13	57.02	56.10	-8	9,960	-0.08%
2024/05/03	1	57.60	23.8	57.22	57.00	-22.8	9,729	-0.23%
2024/05/02	18	57.36	60.1	57.06	57.60	-42.1	9,394	-0.45%
2024/04/30	19	55.09	14.3	55.38	54.20	4.7	8,518	0.06%
2024/04/29	117	54.22	14	54.58	54.80	103	8,034	1.28%	大買/鉅額交易
2024/04/26	4	52.88	1	53.00	52.80	3	7,806	0.04%
2024/04/25	8.1	52.49	1	52.50	52.60	7.1	7,679	0.09%
2024/04/24	3.8	52.78	2	53.00	53.00	1.8	7,613	0.02%
2024/04/23	7	53.00	23	53.28	52.80	-16	7,547	-0.21%
2024/04/22	25	54.53	7	54.39	54.20	18	7,350	0.24%
2024/04/19	9.1	54.45	30	53.96	54.90	-20.9	7,016	-0.30%
2024/04/18	32	54.23	9	54.56	54.70	23	6,616	0.35%
2024/04/17	32.2	53.49	22	53.42	53.50	10.2	6,379	0.16%
2024/04/16	19.5	52.71	14	52.36	51.90	5.5	6,043	0.09%
2024/04/15	146	54.28	65	53.71	53.30	81	5,658	1.43%	大買/
2024/04/12	6.2	52.85	5	52.58	52.50	1.2	5,187	0.02%
2024/04/11	20	52.59	21	52.72	52.60	-1	5,092	-0.02%
2024/04/10	22	52.21	12	52.13	52.50	10	4,927	0.20%
2024/04/09	2	49.70	2	50.10	50.40	0	4,584	0.00%
2024/04/08	0	0.00	2	49.75	49.40	-2	4,469	-0.04%
2024/04/03	10	49.40	3	49.40	49.40	7	4,460	0.16%
2024/04/02	0	0.00	4	49.45	49.30	-4	4,494	-0.09%
2024/04/01	0	0.00	12	49.50	49.55	-12	4,543	-0.26%
2024/03/28	11	50.20	2	50.20	49.65	9	4,887	0.18%
2024/03/27	0	0.00	6	49.75	49.65	-6	5,331	-0.11%
2024/03/26	4	48.99	1	50.10	49.05	3	5,334	0.06%
2024/03/25	6	49.58	55	49.41	49.80	-49	5,373	-0.91%
2024/03/22	1	48.85	5	49.10	49.00	-4	5,440	-0.07%
2024/03/21	0	0.00	11	49.00	49.00	-11	5,739	-0.19%
2024/03/20	5	49.05	1	49.25	48.90	4	5,835	0.07%
2024/03/19	5	49.11	5.3	48.99	48.85	-0.3	5,894	-0.01%
2024/03/18	4	47.95	0	0.00	48.40	4	5,952	0.07%
2024/03/15	12	47.44	0	0.00	47.70	12	5,980	0.20%
2024/03/14	2	48.10	0	0.00	47.75	2	6,016	0.03%
2024/03/13	3	47.75	9	48.20	47.70	-6	6,105	-0.10%
2024/03/12	0	0.00	3	48.57	48.55	-3	6,164	-0.05%
2024/03/08	7.2	47.89	3	47.70	47.70	4.2	6,321	0.07%
2024/03/07	2.2	48.52	5	48.30	48.35	-2.8	6,424	-0.04%
2024/03/06	0	0.00	10	48.98	48.75	-10	6,482	-0.15%
2024/03/05	5.2	48.85	13	48.65	48.70	-7.8	6,483	-0.12%
2024/03/04	10	48.18	30	48.30	48.30	-20	6,432	-0.31%
2024/03/01	12	47.96	18.3	47.97	48.30	-6.3	6,473	-0.10%
2024/02/29	7	46.60	0	0.00	47.00	7	6,393	0.11%
2024/02/27	8.1	46.74	0	0.00	46.50	8.1	6,533	0.12%
2024/02/26	13	46.47	0	0.00	46.45	13	6,762	0.19%
2024/02/23	17	47.11	0	0.00	46.70	17	6,819	0.25%
2024/02/22	6.2	47.26	3	47.38	47.15	3.2	6,850	0.05%
2024/02/21	0.2	47.25	0	0.00	47.15	0.2	6,902	0.00%
2024/02/20	20	47.11	0	0.00	47.00	20	7,005	0.29%
2024/02/19	13.3	47.80	0	0.00	47.85	13.3	6,981	0.19%
2024/02/16	3	47.50	3	47.85	47.65	0	7,059	0.00%
2024/02/15	0.2	46.20	3	46.30	46.30	-2.8	7,018	-0.04%
2024/02/05	5	45.75	9	45.60	45.75	-4	6,987	-0.06%
2024/02/02	2	46.55	0	0.00	46.20	2	6,915	0.03%
2024/02/01	2	47.00	0	0.00	47.05	2	6,860	0.03%
2024/01/31	10.3	48.27	0	0.00	47.60	10.3	6,832	0.15%
2024/01/30	20	48.32	3	48.08	47.80	17	6,838	0.25%
2024/01/26	1	47.00	6	46.89	46.75	-5	6,805	-0.07%
2024/01/25	0	0.00	1	47.00	46.85	-1	6,822	-0.01%
2024/01/24	11	47.27	2	47.90	47.10	9	6,879	0.13%
2024/01/23	2	46.35	0	0.00	46.40	2	6,854	0.03%
2024/01/22	6	45.90	0	0.00	46.00	6	6,968	0.09%
2024/01/18	0	0.00	2	46.08	46.05	-2	7,018	-0.03%
2024/01/17	6	47.14	2	47.35	45.90	4	7,040	0.06%
2024/01/15	0	0.00	21	47.86	47.70	-21	7,182	-0.29%
2024/01/12	1.1	47.23	0	0.00	47.10	1.1	7,199	0.02%
2024/01/11	10.1	47.00	1	47.10	47.20	9.1	7,228	0.13%
2024/01/10	0	0.00	6	47.65	47.50	-6	7,246	-0.08%
2024/01/09	2	48.00	0	0.00	47.85	2	7,392	0.03%
2024/01/08	1	48.85	1	48.85	48.50	0	7,394	0.00%
2024/01/05	0	0.00	3	48.87	48.85	-3	7,444	-0.04%
2024/01/04	5	48.34	6	48.52	47.80	-1	7,477	-0.01%
2024/01/03	2	49.18	0	0.00	48.65	2	7,427	0.03%
2024/01/02	0	0.00	3	49.03	49.00	-3	7,402	-0.04%
2023/12/29	20	48.78	9	49.04	48.85	11	7,502	0.15%
2023/12/28	5	48.90	6	48.97	48.75	-1	7,474	-0.01%
2023/12/27	13	49.46	1	49.45	49.20	12	7,433	0.16%
2023/12/26	3	49.68	9	49.96	49.20	-6	7,403	-0.08%
2023/12/25	66.1	50.27	6	49.73	49.00	60.1	7,233	0.83%
2023/12/22	31.5	51.17	11	49.90	49.45	20.5	7,151	0.29%
2023/12/20	1	51.40	1	51.60	51.70	0	6,695	0.00%
2023/12/19	3	51.00	0	0.00	50.90	3	6,648	0.05%
2023/12/18	4	51.45	8	51.43	51.60	-4	6,687	-0.06%
2023/12/15	7	50.93	17.3	51.57	51.50	-10.3	6,560	-0.16%
2023/12/14	1	49.95	7	50.21	49.80	-6	6,292	-0.10%
2023/12/13	4	49.73	4	49.45	49.40	0	6,241	0.00%
2023/12/12	1	49.85	7	49.86	49.70	-6	6,243	-0.10%
2023/12/11	3	49.23	2	49.90	49.00	1	6,203	0.02%
2023/12/08	4	48.95	7	49.21	49.25	-3	6,294	-0.05%
2023/12/07	2.2	49.95	3	49.70	49.35	-0.8	6,330	-0.01%
2023/12/06	5	48.91	11	49.86	50.10	-6	6,363	-0.09%
2023/12/05	3	48.97	0	0.00	48.70	3	6,362	0.05%
2023/12/04	9	49.88	2	49.75	49.45	7	6,360	0.11%
2023/12/01	7	49.26	18	49.34	49.35	-11	6,314	-0.17%
2023/11/30	5	48.20	8	48.44	48.70	-3	6,270	-0.05%
2023/11/29	1	47.70	3.1	48.00	47.75	-2.1	6,552	-0.03%
2023/11/28	0	0.00	5.8	47.01	47.50	-5.8	6,644	-0.09%
2023/11/27	2	47.00	4	47.18	46.90	-2	6,811	-0.03%
2023/11/24	2	48.00	1	48.50	47.85	1	7,115	0.01%
2023/11/22	6	47.50	3	47.67	47.75	3	7,231	0.04%
2023/11/21	3	46.17	7	46.76	46.75	-4	7,064	-0.06%
2023/11/20	10	46.09	0	0.00	46.25	10	7,149	0.14%
2023/11/17	5	46.55	5	47.00	46.40	0	7,247	0.00%
2023/11/16	1	46.10	3	46.33	46.50	-2	7,257	-0.03%
2023/11/15	0	0.00	1	45.35	45.65	-1	7,212	-0.01%
2023/11/14	2	45.55	3	46.00	45.30	-1	7,278	-0.01%
2023/11/13	2	45.78	0	0.00	45.25	2	7,305	0.03%
2023/11/10	2	45.05	5	45.33	45.00	-3	7,352	-0.04%
2023/11/08	1	45.60	1	45.70	45.65	0	7,656	0.00%
2023/11/07	1	45.80	0	0.00	45.70	1	7,795	0.01%
2023/11/06	2	45.75	4	45.90	45.90	-2	7,925	-0.03%
2023/11/03	0	0.00	3	45.57	45.55	-3	8,105	-0.04%
2023/11/02	2	45.00	7	45.20	45.25	-5	8,337	-0.06%
2023/11/01	3	44.55	4	44.30	44.50	-1	8,836	-0.01%
2023/10/30	0	0.00	3	45.30	45.50	-3	8,980	-0.03%
2023/10/27	16	45.32	6	45.83	44.90	10	9,032	0.11%
2023/10/26	1	45.55	5	45.25	45.25	-4	9,034	-0.04%
2023/10/24	3	44.35	2	44.30	44.65	1	9,235	0.01%
2023/10/23	6	45.18	6	44.98	44.50	0	9,284	0.00%
2023/10/20	2	42.80	5	43.15	44.00	-3	9,375	-0.03%
2023/10/19	0.1	44.15	0	0.00	43.90	0.1	9,503	0.00%
2023/10/18	5	45.00	0	0.00	44.00	5	9,631	0.05%
2023/10/17	9.7	45.37	3	45.03	45.00	6.7	9,796	0.07%
2023/10/16	9	46.31	6	46.36	45.60	3	9,989	0.03%
2023/10/13	0	0.00	1	45.50	45.30	-1	10,021	-0.01%
2023/10/12	2	44.70	4	45.46	45.75	-2	10,295	-0.02%
2023/10/11	0	0.00	16	45.06	45.05	-16	10,432	-0.15%
2023/10/06	1.2	44.01	0	0.00	44.45	1.2	10,534	0.01%
2023/10/05	0	0.00	1	44.15	44.00	-1	10,699	-0.01%
2023/10/04	11.5	44.33	12	43.91	43.90	-0.5	10,774	0.00%
2023/10/03	0	0.00	1	45.10	45.15	-1	10,741	-0.01%
2023/10/02	2	45.75	1	45.60	45.60	1	10,889	0.01%
2023/09/28	0	0.00	1	45.65	45.45	-1	11,290	-0.01%
2023/09/27	0	0.00	3	45.28	45.20	-3	11,545	-0.03%
2023/09/26	13	45.64	4	45.15	45.10	9	11,886	0.08%
2023/09/25	1	46.50	8	46.44	46.50	-7	12,041	-0.06%
2023/09/22	1.2	45.08	0	0.00	45.40	1.2	12,061	0.01%
2023/09/21	12.5	45.36	4	45.00	45.25	8.5	12,203	0.07%
2023/09/19	1.2	46.98	0	0.00	46.65	1.2	12,364	0.01%
2023/09/18	10	46.77	3	46.50	46.30	7	12,443	0.06%
2023/09/15	1	46.05	7	46.32	46.40	-6	12,511	-0.05%
2023/09/14	0	0.00	1	45.50	45.50	-1	12,729	-0.01%
2023/09/13	10	45.58	16	45.42	45.15	-6	13,041	-0.05%
2023/09/11	4	47.41	5	47.00	46.65	-1	13,107	-0.01%
2023/09/08	3	46.93	0	0.00	46.65	3	13,065	0.02%
2023/09/07	4	47.29	4	47.30	47.25	0	13,134	0.00%
2023/09/06	2	47.00	4	47.11	47.05	-2	13,348	-0.01%
2023/09/05	7	46.80	10	46.75	46.85	-3	13,387	-0.02%
2023/09/04	36	47.22	26	47.48	47.20	10	13,466	0.07%
2023/09/01	1	45.90	4	45.79	45.75	-3	13,262	-0.02%
2023/08/31	17.2	44.83	5	44.87	45.15	12.2	13,483	0.09%
2023/08/30	15.1	45.36	24	44.98	44.85	-9	13,993	-0.06%
2023/08/29	8	45.61	9	46.22	46.70	-1	13,793	-0.01%
2023/08/28	5	46.15	2	46.20	45.85	3	13,839	0.02%
2023/08/25	10	45.26	3	45.40	45.20	7	13,768	0.05%
2023/08/24	6	45.51	4	45.91	45.70	2	13,789	0.01%
2023/08/23	6	45.91	1	46.00	45.55	5	13,730	0.04%
2023/08/22	6.1	45.27	2	45.05	44.95	4.1	13,665	0.03%
2023/08/18	8.1	45.60	3	45.45	45.40	5.1	14,167	0.04%
2023/08/17	26.1	46.24	7	45.50	46.10	19.1	14,655	0.13%
2023/08/16	2.1	45.16	1	45.45	45.30	1.1	14,857	0.01%
2023/08/15	18	45.45	22	45.53	45.55	-4	15,681	-0.03%
2023/08/14	3.1	45.50	3	45.23	45.10	0.1	15,771	0.00%
2023/08/11	8	46.69	2.5	46.65	46.55	5.5	15,792	0.03%
2023/08/10	12.4	47.61	0	0.00	47.45	12.4	15,783	0.08%
2023/08/09	3	48.40	2	48.20	48.25	1	15,800	0.01%
2023/08/08	2.1	49.94	0	48.70	48.90	2.1	15,765	0.01%
2023/08/07	32.2	49.64	18	49.27	49.30	14.2	15,810	0.09%
2023/08/04	2	52.60	3	52.73	52.90	-1	15,535	-0.01%
2023/08/02	4	52.83	0	0.00	52.60	4	15,832	0.03%
2023/08/01	1	53.00	0	0.00	53.10	1	15,856	0.01%
2023/07/31	4	53.90	4	53.78	53.40	0	16,153	0.00%
2023/07/28	5.4	54.73	2	54.60	54.00	3.4	16,431	0.02%
2023/07/27	1	55.20	0	0.00	55.10	1	16,688	0.01%
2023/07/26	15	54.94	3	55.10	54.10	12	16,988	0.07%
2023/07/25	5	55.54	8.2	55.67	55.70	-3.2	17,576	-0.02%
2023/07/24	2.5	53.86	8	54.28	54.50	-5.5	17,776	-0.03%
2023/07/21	6	52.45	4	52.40	52.50	2	17,815	0.01%
2023/07/20	15	53.61	10.1	53.36	53.80	4.9	18,031	0.03%
2023/07/19	11.9	52.44	20	52.55	51.70	-8.1	18,061	-0.04%
2023/07/18	5	53.02	1	53.90	53.70	4	18,306	0.02%
2023/07/17	9.1	53.29	3	53.60	53.50	6.1	18,480	0.03%
2023/07/14	3.4	54.53	3	54.50	53.60	0.4	18,427	0.00%
2023/07/13	20	55.00	4	55.15	54.60	16	18,860	0.08%
2023/07/12	11	55.74	4	55.90	55.60	7	19,325	0.04%
2023/07/10	0	0.00	2	57.50	56.90	-2	20,468	-0.01%
2023/07/07	10	56.00	5	56.26	56.10	5	21,173	0.02%
2023/07/06	21.5	58.25	19	58.66	57.30	2.5	21,351	0.01%
2023/07/05	7	59.63	11	60.44	60.50	-4	21,242	-0.02%
2023/07/04	13	58.48	17	59.68	60.00	-4	21,045	-0.02%
2023/07/03	19	58.75	11	58.81	59.40	8	20,793	0.04%
2023/06/30	4	57.70	4	57.90	57.60	0	20,591	0.00%
2023/06/29	34	57.40	12	57.62	57.10	22	20,543	0.11%
2023/06/28	6	57.10	3	57.53	56.60	3	20,443	0.01%
2023/06/27	4	56.55	8	56.59	56.20	-4	20,598	-0.02%
2023/06/26	3	58.03	16	58.13	58.10	-13	20,646	-0.06%
2023/06/21	4	58.55	8	59.05	58.40	-4	20,678	-0.02%
2023/06/20	19	59.12	5	59.72	58.20	14	20,649	0.07%
2023/06/19	9	60.09	54	60.17	60.60	-45	20,563	-0.22%
2023/06/16	2	58.70	1	58.80	58.00	1	20,613	0.00%
2023/06/15	3	57.77	3	58.73	58.60	0	20,585	0.00%
2023/06/14	0	0.00	4	57.13	56.60	-4	20,658	-0.02%
2023/06/13	9	57.21	5	57.16	57.30	4	20,952	0.02%
2023/06/12	16	57.51	13	56.77	56.60	3	21,046	0.01%
2023/06/09	30	58.90	22.8	58.70	58.70	7.2	20,987	0.03%
2023/06/08	1	59.50	14	59.21	59.20	-13	21,301	-0.06%
2023/06/07	6	59.07	8	59.53	59.30	-2	21,446	-0.01%
2023/06/06	11	59.57	40	59.10	59.30	-29	21,829	-0.13%
2023/06/05	57.2	60.64	53	59.89	58.90	4.2	22,475	0.02%
2023/06/02	5	57.14	16	56.98	56.60	-11	22,505	-0.05%
2023/06/01	1	56.60	39	56.86	57.20	-38	22,401	-0.17%
2023/05/31	3	55.00	15	55.18	55.70	-12	22,283	-0.05%
2023/05/30	5	54.66	3	54.33	54.10	2	22,289	0.01%
2023/05/29	5	54.88	14.1	55.26	54.90	-9.1	22,522	-0.04%
2023/05/26	3.1	54.15	0	0.00	54.10	3.1	22,987	0.01%
2023/05/25	27	54.50	13	54.96	54.20	14	23,153	0.06%
2023/05/24	33	56.38	4.2	55.25	55.00	28.8	23,148	0.12%
2023/05/23	11.2	55.58	35	54.89	55.70	-23.8	22,937	-0.10%
2023/05/22	15.2	52.02	8	52.34	52.60	7.2	22,589	0.03%
2023/05/19	88.8	53.09	6	52.90	51.70	82.8	22,525	0.37%
2023/05/18	7	56.44	10	56.85	56.90	-3	21,742	-0.01%
2023/05/17	4	56.60	5.3	56.30	56.10	-1.3	21,600	-0.01%
2023/05/16	15	54.81	3	54.40	55.20	12	21,489	0.06%
2023/05/15	34	54.38	30	54.20	54.20	4	21,524	0.02%
2023/05/12	35	54.73	31	55.35	55.50	4	21,639	0.02%
2023/05/11	35.2	57.07	36	54.92	54.90	-0.8	21,505	0.00%
2023/05/10	60	57.67	71	57.38	57.10	-11	21,283	-0.05%
2023/05/09	38.5	56.94	25	56.59	56.40	13.5	21,155	0.06%
2023/05/08	35	58.60	41	58.29	58.10	-6	20,936	-0.03%
2023/05/05	51	58.61	35.1	57.99	58.00	15.9	21,002	0.08%
2023/05/04	10	59.43	46	59.81	60.10	-36	20,885	-0.17%
2023/05/03	63	58.39	58	58.76	58.50	5	20,956	0.02%
2023/05/02	41	58.26	35	57.77	57.70	6	20,644	0.03%
2023/04/28	39	57.36	40.5	58.59	58.80	-1.5	20,417	-0.01%
2023/04/27	15.3	55.84	39	56.24	56.80	-23.7	19,842	-0.12%
2023/04/26	48	53.47	55	54.12	54.50	-7	19,490	-0.04%
2023/04/25	66.3	54.55	69	54.08	54.30	-2.7	19,361	-0.01%
2023/04/24	40	53.82	32.1	56.00	56.00	7.9	19,146	0.04%
2023/04/21	25.1	55.44	18	55.09	54.30	7.1	19,157	0.04%
2023/04/20	14	57.64	14.9	57.85	57.60	-0.9	18,682	0.00%
2023/04/19	31	59.94	34	59.67	59.60	-3	18,409	-0.02%
2023/04/18	86.4	60.82	39	59.93	60.00	47.4	18,251	0.26%
2023/04/17	74	61.13	48.2	62.00	62.80	25.8	17,846	0.14%
2023/04/14	61.2	58.31	31.2	58.87	58.80	30	17,383	0.17%
2023/04/13	227	61.84	269	60.93	60.20	-42	17,106	-0.25%	大買/大賣/
2023/04/12	81.2	58.62	41.9	59.64	60.10	39.3	16,326	0.24%
2023/04/11	11.2	54.98	10	55.10	55.00	1.2	15,667	0.01%
2023/04/10	9	53.87	15	53.81	53.90	-6	15,476	-0.04%
2023/04/07	30	52.40	23	52.00	52.00	7	15,270	0.05%
2023/04/06	8	52.40	7	52.51	52.40	1	15,299	0.01%
2023/03/31	38	51.31	21	51.40	51.40	17	15,361	0.11%
2023/03/30	12	51.91	8	51.78	51.90	4	15,700	0.03%
2023/03/29	33	51.32	35	51.63	51.80	-2	16,086	-0.01%
2023/03/28	23	51.40	28	51.40	51.50	-5	16,247	-0.03%
2023/03/27	85	52.35	72	52.17	52.10	13	16,054	0.08%
2023/03/24	55	50.63	25	50.61	50.60	30	15,998	0.19%
2023/03/23	6	51.63	10	51.80	51.50	-4	16,171	-0.02%
2023/03/22	10	52.22	4	51.80	51.80	6	16,609	0.04%
2023/03/21	37	52.69	72.4	52.44	52.60	-35.4	17,190	-0.21%
2023/03/20	31	49.91	26	50.04	50.00	5	17,266	0.03%
2023/03/17	89	49.55	44.2	50.07	50.30	44.8	17,307	0.26%
2023/03/16	13	49.12	1	50.30	48.65	12	17,127	0.07%
2023/03/15	1	50.00	2	50.60	50.90	-1	16,866	-0.01%
2023/03/14	8	49.63	52	50.01	49.55	-44	16,699	-0.26%
2023/03/13	48	49.62	83	50.16	50.00	-35	16,595	-0.21%
2023/03/10	97	48.86	42	49.61	50.00	55	16,262	0.34%
2023/03/09	13	49.26	6	49.28	49.20	7	16,160	0.04%
2023/03/08	110	49.38	69	48.89	49.00	41	15,791	0.26%	大買/
2023/03/07	41	46.15	61	46.73	48.10	-20	15,134	-0.13%
2023/03/06	30	43.30	29	43.68	43.75	1	14,515	0.01%
2023/03/03	22	43.41	10	43.41	43.25	12	14,651	0.08%
2023/03/02	36	43.36	28	43.49	43.70	8	14,911	0.05%
2023/03/01	15	43.65	3	43.90	43.55	12	15,377	0.08%
2023/02/24	20	44.85	13	44.83	45.05	7	15,369	0.05%
2023/02/23	5	43.62	4	43.05	44.20	1	14,942	0.01%
2023/02/22	11	42.35	4	42.46	42.50	7	14,839	0.05%
2023/02/21	33	41.58	28	41.90	41.90	5	15,002	0.03%
2023/02/20	22	41.96	20	41.46	42.00	2	15,126	0.01%
2023/02/17	3	41.10	20	41.05	41.25	-17	15,085	-0.11%
2023/02/16	8	40.56	3	40.48	40.40	5	14,928	0.03%
2023/02/15	0	0.00	13	39.53	39.90	-13	15,145	-0.09%
2023/02/14	22	39.30	12	39.04	39.55	10	15,145	0.07%
2023/02/13	34	39.04	39	39.00	39.00	-5	15,203	-0.03%
2023/02/10	3	40.55	13	40.35	39.70	-10	15,261	-0.07%
2023/02/09	0	0.00	3	39.65	39.75	-3	15,195	-0.02%
2023/02/08	0	0.00	2	39.73	39.40	-2	15,238	-0.01%
2023/02/07	25	38.81	15	39.25	39.80	10	15,196	0.07%
2023/02/06	38	39.09	36	39.02	38.95	2	15,198	0.01%
2023/02/03	17	39.63	2	40.20	39.45	15	15,146	0.10%
2023/02/02	26	40.53	18	40.15	40.30	8	14,990	0.05%
2023/02/01	27.3	40.03	28.4	40.21	40.00	-1.2	15,057	-0.01%
2023/01/31	33.2	37.75	33	38.03	37.85	0.2	14,970	0.00%
2023/01/30	0	0.00	6	37.42	37.65	-6	15,052	-0.04%
2023/01/17	30.5	36.60	31	36.60	36.65	-0.5	15,072	0.00%
2023/01/16	30	36.55	30	36.35	36.35	0	15,055	0.00%
2023/01/13	2	36.80	4	36.88	36.80	-2	15,021	-0.01%
2023/01/12	4	36.93	0	0.00	36.70	4	15,112	0.03%
2023/01/11	5	36.13	14	36.39	36.85	-9	15,160	-0.06%
2023/01/10	0	0.00	1	35.50	35.45	-1	14,994	-0.01%
2023/01/09	4	35.30	2	35.13	35.10	2	15,067	0.01%
2023/01/06	34	35.14	35	35.13	35.20	-1	15,182	-0.01%
2023/01/05	8	35.37	1	35.05	35.05	7	15,367	0.05%
2023/01/04	3	36.10	1	36.50	36.40	2	15,563	0.01%
2023/01/03	31	36.35	35	36.39	36.40	-4	15,843	-0.03%
2022/12/30	20	37.21	18	36.97	37.15	2	16,066	0.01%
2022/12/29	2	36.20	7	36.13	36.25	-5	16,319	-0.03%
2022/12/28	8	37.27	14	37.10	36.45	-6	16,375	-0.04%
2022/12/26	9	37.30	16	37.01	37.00	-7	16,532	-0.04%
2022/12/23	8	37.46	9	37.48	37.50	-1	16,641	-0.01%
2022/12/22	8	37.18	20	37.52	37.75	-12	16,716	-0.07%
2022/12/21	52	36.82	63	36.83	37.00	-11	16,567	-0.07%
2022/12/20	17	35.03	9	36.12	34.85	8	16,376	0.05%
2022/12/19	36	35.88	44	35.55	35.35	-8	16,566	-0.05%
2022/12/16	9	36.23	2	36.00	36.40	7	16,796	0.04%
2022/12/15	13	36.58	23	37.19	36.60	-10	16,699	-0.06%
2022/12/14	35	36.77	39	36.67	37.00	-4	16,358	-0.02%
2022/12/13	31.1	35.72	40	36.30	36.75	-8.9	15,840	-0.06%
2022/12/12	43	33.87	56	34.89	35.05	-13	15,076	-0.09%
2022/12/09	37	33.42	61	33.61	33.70	-24	14,541	-0.17%
2022/12/08	31	32.47	31	32.91	33.00	0	14,449	0.00%
2022/12/07	38	32.66	58	32.35	32.25	-20	14,417	-0.14%
2022/12/06	43	32.84	35	32.69	32.55	8	14,313	0.06%
2022/12/05	41	33.54	30	33.35	33.30	11	14,299	0.08%
2022/12/02	55	33.40	50	33.40	33.40	5	14,205	0.04%
2022/12/01	2	33.70	9	33.48	33.65	-7	14,143	-0.05%
2022/11/30	11	33.02	13	33.48	33.00	-2	13,923	-0.01%
2022/11/29	39	33.33	47	33.48	33.50	-8	13,734	-0.06%
2022/11/28	4	33.05	2	32.93	32.95	2	13,468	0.01%
2022/11/25	5	32.64	9	33.04	32.60	-4	13,400	-0.03%
2022/11/24	32	32.97	4	32.80	32.80	28	13,297	0.21%
2022/11/23	9	33.53	8	33.65	33.95	1	12,927	0.01%
2022/11/22	4	33.03	26	33.01	33.20	-22	12,413	-0.18%
2022/11/21	1	31.95	8	32.31	32.30	-7	12,123	-0.06%
2022/11/18	9	31.91	15	31.85	31.65	-6	12,001	-0.05%
2022/11/17	11	32.42	47	32.55	32.40	-36	11,939	-0.30%
2022/11/16	41	31.83	16	31.83	32.15	25	11,602	0.22%
2022/11/15	5	31.13	29	31.17	31.45	-24	11,366	-0.21%
2022/11/14	15	30.64	18	30.26	30.70	-3	11,283	-0.03%
2022/11/11	25	30.61	1	30.15	30.10	24	11,223	0.21%
2022/11/10	2	31.13	2	31.18	31.20	0	11,019	0.00%
2022/11/09	13	31.13	12	31.06	30.85	1	11,063	0.01%
2022/11/08	5	30.72	5	30.99	30.80	0	10,999	0.00%
2022/11/07	16	30.32	32	30.66	30.25	-16	10,930	-0.15%
2022/11/04	11	29.30	22	29.20	29.40	-11	10,871	-0.10%
2022/11/03	10	28.67	3	28.67	28.65	7	10,994	0.06%
2022/11/02	5	28.84	5	28.76	28.75	0	11,019	0.00%
2022/11/01	0	0.00	5	28.25	28.50	-5	11,004	-0.05%
2022/10/31	1	28.35	0	0.00	28.40	1	11,002	0.01%
2022/10/28	7	28.72	7	28.61	28.25	0	11,002	0.00%
2022/10/27	52	28.40	11	28.22	28.50	41	10,770	0.38%
2022/10/26	10	29.50	7	29.61	29.40	3	10,592	0.03%
2022/10/25	9	30.79	9	30.69	30.35	0	10,651	0.00%
2022/10/24	4	30.63	5	30.65	30.70	-1	10,724	-0.01%
2022/10/21	3	30.25	3	30.15	30.10	0	10,796	0.00%
2022/10/20	7	30.00	7	30.21	30.45	0	10,897	0.00%
2022/10/19	2	30.80	1	30.65	30.55	1	10,811	0.01%
2022/10/18	5	29.92	2	30.05	30.00	3	10,940	0.03%
2022/10/17	4	29.95	3	30.23	30.05	1	10,946	0.01%
2022/10/14	1	30.50	2	30.70	30.65	-1	11,000	-0.01%
2022/10/13	3	29.88	4	29.55	29.35	-1	11,075	-0.01%
2022/10/12	10	30.98	10	30.65	30.85	0	11,317	0.00%
2022/10/11	12	31.41	18	31.47	31.75	-6	11,401	-0.05%
2022/10/07	12.1	31.17	63	31.66	31.75	-50.9	11,477	-0.44%
2022/10/06	6	30.97	12	31.02	31.10	-6	11,338	-0.05%
2022/10/05	3	29.97	4	30.08	29.90	-1	11,190	-0.01%
2022/10/04	42	29.89	2	29.95	29.85	40	11,237	0.36%
2022/10/03	3	29.08	4	29.13	29.20	-1	11,103	-0.01%
2022/09/30	17	28.72	1	29.00	29.55	16	11,018	0.15%
2022/09/29	0	0.00	21	29.33	28.90	-21	10,825	-0.19%
2022/09/28	6	28.18	5	27.48	27.40	1	10,628	0.01%
2022/09/27	23	28.70	0	0.00	29.00	23	10,423	0.22%
2022/09/26	10	30.19	7	30.04	29.25	3	10,195	0.03%
2022/09/23	9	29.56	17	30.14	30.10	-8	9,844	-0.08%
2022/09/22	5	28.85	5.1	29.07	29.00	-0.1	9,506	0.00%
2022/09/21	1	28.00	1	28.20	27.95	0	9,413	0.00%
2022/09/19	4	28.36	3	28.27	27.90	1	9,455	0.01%
2022/09/16	2	28.30	0	0.00	28.20	2	9,460	0.02%
2022/09/15	3	28.65	0	0.00	28.65	3	9,565	0.03%
2022/09/14	1	28.20	0	0.00	28.80	1	9,583	0.01%
2022/09/13	1	28.80	4	28.79	28.90	-3	9,675	-0.03%
2022/09/07	2	27.55	2	27.45	27.35	0	10,004	0.00%
2022/09/02	4	27.85	1	27.70	27.65	3	10,261	0.03%
2022/09/01	3	28.22	3	28.25	28.10	0	10,247	0.00%
2022/08/31	8	28.49	1	29.15	28.45	7	10,267	0.07%
2022/08/30	2	28.68	0	0.00	28.80	2	10,187	0.02%
2022/08/29	6	28.36	0	0.00	28.40	6	10,214	0.06%
2022/08/26	3	29.10	0	0.00	29.05	3	10,215	0.03%
2022/08/25	4	29.04	2	29.10	29.00	2	10,350	0.02%
2022/08/24	13	29.22	15	29.20	28.90	-2	10,473	-0.02%
2022/08/23	3	28.90	22	28.58	28.90	-19	10,646	-0.18%
2022/08/22	3	28.60	0	0.00	28.75	3	10,736	0.03%
2022/08/19	44	29.10	38	29.06	29.00	6	10,746	0.06%
2022/08/17	7	29.59	6	29.38	29.25	1	11,148	0.01%
2022/08/16	7	29.52	1	29.70	29.50	6	11,265	0.05%
2022/08/12	6	30.43	5	30.19	30.00	1	11,879	0.01%
2022/08/11	30	30.50	32	30.61	30.45	-2	11,930	-0.02%
2022/08/10	9.1	31.01	14	31.06	30.70	-4.9	12,004	-0.04%
2022/08/09	1	31.00	2	31.20	31.20	-1	12,123	-0.01%
2022/08/08	35	30.71	36.5	30.61	30.60	-1.4	12,304	-0.01%
2022/08/05	3	30.30	1	30.45	30.40	2	12,413	0.02%
2022/08/04	5	30.32	2	30.30	30.35	3	12,725	0.02%
2022/08/03	3	30.75	25	30.40	30.40	-22	13,847	-0.16%
2022/08/02	24.2	30.68	5	30.99	30.90	19.2	14,494	0.13%
2022/08/01	4	31.74	18	31.61	31.40	-14	14,677	-0.10%
2022/07/29	34.2	31.37	29	31.24	31.20	5.2	14,887	0.03%
2022/07/28	5.1	30.76	6	30.80	30.75	-0.9	14,936	-0.01%
2022/07/27	6	29.93	2	30.15	30.45	4	15,013	0.03%
2022/07/26	2	30.25	2	30.10	30.45	0	15,266	0.00%
2022/07/25	15	29.61	28	30.20	30.35	-13	15,401	-0.08%
2022/07/22	6	29.24	0	0.00	29.30	6	15,430	0.04%
2022/07/21	3	28.87	2	29.28	29.00	1	16,482	0.01%
2022/07/20	11	29.00	1	29.25	29.05	10	18,316	0.05%
2022/07/19	13	29.22	18	29.43	29.70	-5	19,359	-0.03%
2022/07/18	5	28.39	67	28.59	29.00	-62	19,944	-0.31%
2022/07/15	27	27.14	41	27.26	27.35	-14	19,673	-0.07%
2022/07/14	27	23.73	13	25.00	25.10	14	19,617	0.07%
2022/07/13	23	23.80	3	23.75	23.65	20	19,695	0.10%
2022/07/12	20	23.91	14	23.75	23.65	6	19,744	0.03%
2022/07/11	2	26.30	6	26.03	26.25	-4	20,168	-0.02%
2022/07/08	1	25.25	1	25.60	25.70	0	21,286	0.00%
2022/07/07	6	24.03	6	24.45	24.90	0	21,950	0.00%
2022/07/06	1	24.30	1	25.15	24.40	0	22,120	0.00%
2022/07/05	3	25.15	5	25.24	25.50	-2	22,443	-0.01%
2022/07/04	0	0.00	2	24.55	24.40	-2	22,581	-0.01%
2022/07/01	0	0.00	1	24.20	24.25	-1	22,661	0.00%
2022/06/30	3	25.30	2	25.25	25.10	1	22,627	0.00%
2022/06/29	2	25.80	1	25.65	25.65	1	22,613	0.00%
2022/06/28	4	25.55	2	25.38	25.80	2	22,620	0.01%
2022/06/27	3	26.00	24	26.12	26.30	-21	22,612	-0.09%
2022/06/24	7	25.86	2	25.88	25.50	5	22,616	0.02%
2022/06/23	22	25.14	7	25.40	25.40	15	22,605	0.07%
2022/06/22	11	26.09	7	25.95	25.95	4	22,519	0.02%
2022/06/21	12	26.07	4	26.66	27.05	8	22,495	0.04%
2022/06/20	12	27.04	17	26.66	25.95	-5	22,427	-0.02%
2022/06/17	12	28.10	5	28.05	27.90	7	22,282	0.03%
2022/06/16	6	29.22	4	29.29	29.00	2	22,194	0.01%
2022/06/15	11	28.87	7	29.03	28.65	4	22,114	0.02%
2022/06/14	16	28.44	23	28.22	28.45	-7	22,067	-0.03%
2022/06/13	5	29.60	1	29.40	29.10	4	22,170	0.02%
2022/06/10	6	30.02	5	30.05	30.20	1	22,205	0.00%
2022/06/09	9	30.02	3	30.15	29.95	6	22,247	0.03%
2022/06/08	6	29.86	3	29.77	30.05	3	22,261	0.01%
2022/06/07	1	29.75	1	29.65	29.80	0	22,362	0.00%
2022/06/06	4	29.14	7	29.29	29.25	-3	22,414	-0.01%
2022/06/02	4	28.96	1	29.00	28.80	3	22,769	0.01%
2022/06/01	4	29.16	13	29.39	29.55	-9	22,924	-0.04%
2022/05/31	10	29.50	7	29.52	29.40	3	22,897	0.01%
2022/05/30	1	30.65	1	30.75	30.70	0	22,869	0.00%
2022/05/27	10	31.15	3	31.22	30.90	7	23,008	0.03%
2022/05/26	5	31.51	8	31.26	31.00	-3	23,087	-0.01%
2022/05/25	7	31.09	30	31.32	31.60	-23	22,981	-0.10%
2022/05/24	14	31.01	8	30.80	30.70	6	22,716	0.03%
2022/05/23	3	30.73	11	31.17	30.90	-8	22,524	-0.04%
2022/05/20	9	30.59	10	30.55	30.25	-1	22,346	0.00%
2022/05/19	1	29.35	20	30.10	30.60	-19	22,169	-0.09%
2022/05/18	0	0.00	7	30.29	30.20	-7	21,994	-0.03%
2022/05/17	8	29.91	4	29.89	29.80	4	21,825	0.02%
2022/05/16	4	29.40	7	29.91	30.05	-3	21,497	-0.01%
2022/05/13	5	29.07	6	29.05	29.00	-1	21,295	0.00%
2022/05/12	18	30.04	16	29.05	28.55	2	21,107	0.01%
2022/05/11	66	31.15	58	30.94	30.60	8	20,729	0.04%
2022/05/10	22	30.48	26	30.88	31.10	-4	19,544	-0.02%
2022/05/09	12	29.52	6	29.25	29.00	6	18,800	0.03%
2022/05/06	18	29.13	24	29.39	29.70	-6	18,430	-0.03%
2022/05/05	22	29.21	32	29.08	29.00	-10	17,966	-0.06%
2022/05/04	20	28.45	5	28.02	28.70	15	17,641	0.09%
2022/05/03	1	28.00	23	27.79	28.00	-22	17,390	-0.13%
2022/04/29	25	29.18	1	29.15	28.90	24	16,966	0.14%
2022/04/28	6	29.02	7	29.02	28.50	-1	16,719	-0.01%
2022/04/27	48	29.75	43	29.58	28.80	5	16,354	0.03%
2022/04/26	41	32.42	30	32.38	31.55	11	15,213	0.07%
2022/04/25	52	31.40	20	31.73	33.35	32	13,191	0.24%
2022/04/22	4	31.29	26	31.79	32.35	-22	11,844	-0.19%
2022/04/21	1	29.80	15	29.57	29.45	-14	10,750	-0.13%
2022/04/20	12	29.74	14	29.87	29.80	-2	10,526	-0.02%
2022/04/19	3	28.93	12	29.98	30.10	-9	10,074	-0.09%
2022/04/18	5	28.84	3	28.70	29.00	2	9,706	0.02%
2022/04/15	36	30.14	21.1	30.11	29.95	14.9	9,386	0.16%
2022/04/14	26	29.98	47	30.15	29.85	-21	8,735	-0.24%
2022/04/13	27	29.11	66.2	29.02	29.25	-39.2	7,484	-0.52%
2022/04/12	21	27.10	16.3	27.07	27.55	4.7	6,739	0.07%
2022/04/11	8	27.49	14	27.59	27.55	-6	6,542	-0.09%
2022/04/08	8	26.75	8	26.69	26.85	0	6,172	0.00%
2022/04/07	0	0.00	6	26.34	25.70	-6	5,975	-0.10%
2022/04/06	0	0.00	6	25.97	26.15	-6	5,855	-0.10%
2022/04/01	8	25.30	13	25.70	25.85	-5	5,801	-0.09%
2022/03/31	1	25.15	0	0.00	25.30	1	5,778	0.02%
2022/03/30	2	25.20	0	0.00	25.40	2	5,804	0.03%
2022/03/29	0	0.00	8	25.99	25.70	-8	5,790	-0.14%
2022/03/28	5	25.24	8	25.63	25.70	-3	5,788	-0.05%
2022/03/25	3	25.90	2	25.73	25.75	1	5,846	0.02%
2022/03/24	0	0.00	12	25.96	25.90	-12	5,884	-0.20%
2022/03/23	0	0.00	5	25.60	25.65	-5	5,862	-0.09%
2022/03/22	8	25.41	24.3	25.44	25.50	-16.3	5,819	-0.28%
2022/03/21	1	25.60	8	25.30	24.90	-7	5,765	-0.12%
2022/03/18	0	0.00	1	24.90	24.60	-1	5,748	-0.02%
2022/03/17	1	24.15	3	24.80	25.00	-2	5,814	-0.03%
2022/03/16	7	24.29	0	0.00	23.90	7	5,747	0.12%
2022/03/15	0	0.00	38	25.97	25.85	-38	5,481	-0.69%
2022/03/14	16	26.28	13	26.22	26.35	3	5,389	0.06%
2022/03/11	8	25.96	17	26.09	25.65	-9	5,295	-0.17%
2022/03/10	26	25.45	4.3	25.51	25.90	21.7	5,206	0.42%
2022/03/09	1	25.25	32	24.43	25.20	-31	5,049	-0.61%
2022/03/08	7	25.35	31	25.81	24.65	-24	4,932	-0.49%
2022/03/07	31	26.33	41	26.23	26.15	-10	4,513	-0.22%
2022/03/04	13.2	26.19	14.7	26.26	25.90	-1.6	4,187	-0.04%
2022/03/03	11.7	26.24	18	26.09	26.25	-6.3	4,069	-0.15%
2022/03/02	3	25.75	51	25.65	25.80	-48	3,846	-1.25%
2022/03/01	5	24.80	12	24.97	24.90	-7	3,707	-0.19%
2022/02/25	12	23.53	2	23.63	23.90	10	3,634	0.28%
2022/02/24	4	22.88	24	23.28	22.90	-20	3,539	-0.57%
2022/02/23	1	23.45	3	23.52	23.50	-2	3,490	-0.06%
2022/02/22	28	23.31	3	23.30	23.50	25	3,446	0.73%
2022/02/21	17.2	23.88	25	24.01	23.90	-7.8	3,271	-0.24%
2022/02/18	22	22.84	0	0.00	22.85	22	3,001	0.73%
2022/02/17	0	0.00	20	22.48	22.55	-20	2,991	-0.67%
2022/02/14	0	0.00	5	21.70	22.00	-5	3,116	-0.16%
2022/02/10	0	0.00	17	22.14	22.15	-17	3,186	-0.53%
2022/02/08	2	21.60	5	21.80	21.75	-3	3,323	-0.09%
2022/02/07	1	20.55	2	20.65	21.20	-1	3,329	-0.03%
2022/01/26	6	20.20	22	20.25	20.20	-16	3,351	-0.48%
2022/01/25	1	20.65	5	20.49	20.30	-4	3,398	-0.12%
2022/01/24	2	20.43	0	0.00	20.65	2	3,440	0.06%
2022/01/21	1	21.20	0	0.00	21.00	1	3,469	0.03%
2022/01/19	2	20.88	6	20.84	20.80	-4	3,572	-0.11%
2022/01/17	1	21.10	0	0.00	21.15	1	3,671	0.03%
2022/01/14	1	21.10	1	21.00	21.20	0	3,814	0.00%
2022/01/13	2	21.90	2	21.63	21.50	0	3,886	0.00%
2022/01/12	1	21.25	40	21.10	21.40	-39	3,889	-1.00%
2022/01/11	0	0.00	5	21.40	21.35	-5	3,872	-0.13%
2022/01/10	1	21.30	0	0.00	21.30	1	3,890	0.03%
2022/01/07	3	21.57	0	0.00	21.40	3	3,912	0.08%
2022/01/06	1	21.60	0	0.00	21.75	1	3,962	0.03%
2022/01/05	3	21.73	0	0.00	21.60	3	4,027	0.07%
2022/01/04	4	21.63	0	0.00	21.60	4	4,112	0.10%
2022/01/03	1	21.90	0	0.00	21.80	1	4,182	0.02%
2021/12/29	1	22.05	0	0.00	22.05	1	4,267	0.02%
2021/12/28	7	21.93	0	0.00	21.85	7	4,369	0.16%
2021/12/27	4	22.08	1	22.05	22.00	3	4,474	0.07%
2021/12/24	2	22.35	0	0.00	22.20	2	4,537	0.04%
2021/12/23	0	0.00	20	22.38	22.35	-20	4,538	-0.44%
2021/12/22	7.3	22.61	5	22.30	22.30	2.3	4,557	0.05%
2021/12/21	15	22.23	8	22.71	22.70	7	4,537	0.15%
2021/12/20	8	22.41	6	22.33	22.70	2	4,481	0.04%
2021/12/17	7	22.00	5	21.96	21.90	2	4,445	0.04%
2021/12/16	6	21.80	5	21.55	21.55	1	4,471	0.02%
2021/12/15	5	21.60	5	21.75	21.75	0	4,533	0.00%
2021/12/14	10	21.81	0	0.00	21.55	10	4,585	0.22%
2021/12/13	8	21.95	19	22.17	22.25	-11	4,612	-0.24%
2021/12/09	2	21.58	1	21.50	21.45	1	4,772	0.02%
2021/12/08	6	22.06	0	0.00	21.65	6	5,027	0.12%
2021/12/07	1	21.65	0	0.00	21.85	1	5,313	0.02%
2021/12/03	1	21.35	0	0.00	21.30	1	5,461	0.02%
2021/12/01	0	0.00	21	21.25	21.25	-21	5,774	-0.36%
2021/11/26	1	21.30	4	21.60	21.25	-3	6,557	-0.05%
2021/11/25	7	22.24	0	0.00	21.80	7	7,106	0.10%
2021/11/24	0	0.00	4	22.09	22.00	-4	7,076	-0.06%
2021/11/23	1	21.45	4	21.59	21.25	-3	7,061	-0.04%
2021/11/22	1	20.95	0	0.00	21.10	1	7,524	0.01%
2021/11/19	2	21.13	0	0.00	21.05	2	7,621	0.03%
2021/11/17	1	21.45	60	21.82	21.35	-59	8,259	-0.71%
2021/11/15	1	21.70	2	21.70	21.75	-1	8,549	-0.01%
2021/11/12	11	22.26	10	22.55	22.15	1	8,930	0.01%
2021/11/11	17	22.32	1	22.30	22.25	16	9,405	0.17%
2021/11/10	0	0.00	3	21.72	21.60	-3	9,815	-0.03%
2021/11/09	1	21.75	0	0.00	22.00	1	10,616	0.01%
2021/11/08	7	22.16	2	22.05	22.15	5	11,587	0.04%
2021/11/04	5	21.59	1	21.30	21.20	4	12,380	0.03%
2021/11/03	7	21.59	3	21.47	21.60	4	13,125	0.03%
2021/11/02	3	21.15	1	21.45	21.15	2	13,351	0.01%
2021/11/01	4	21.04	7	21.10	21.00	-3	13,595	-0.02%
2021/10/29	20	21.18	14	21.25	21.20	6	14,022	0.04%
2021/10/27	13	21.59	0	0.00	21.30	13	15,244	0.09%
2021/10/25	4	21.84	1	21.70	21.85	3	17,751	0.02%
2021/10/22	10	22.20	7	22.29	21.90	3	18,103	0.02%
2021/10/21	1	23.50	0.2	23.50	23.45	0.8	18,215	0.00%
2021/10/20	3	22.73	1	23.20	22.70	2	18,481	0.01%
2021/10/19	5	22.90	3	23.05	22.95	2	18,800	0.01%
2021/10/18	27	22.72	1	23.10	22.95	26	19,119	0.14%
2021/10/15	2	22.75	2	22.75	22.75	0	19,965	0.00%
2021/10/14	2.2	22.15	3	22.20	22.25	-0.8	20,620	0.00%
2021/10/13	0	0.00	14	22.39	22.10	-14	21,328	-0.07%
2021/10/12	4	22.69	0	0.00	22.60	4	21,530	0.02%
2021/10/08	1	23.20	23	23.22	22.95	-22	21,625	-0.10%
2021/10/06	1	24.05	0	0.00	23.30	1	21,890	0.00%
2021/10/05	9	22.81	6	23.07	23.75	3	22,108	0.01%
2021/10/04	3	23.10	1	23.50	22.65	2	22,144	0.01%
2021/09/30	4	24.80	1	25.10	25.05	3	22,435	0.01%
2021/09/29	2	24.28	0	0.00	24.20	2	22,590	0.01%
2021/09/28	1	24.65	0	0.00	24.50	1	22,980	0.00%
2021/09/27	3	24.90	19	24.83	25.00	-16	23,587	-0.07%
2021/09/24	1	25.00	0	0.00	24.75	1	25,173	0.00%
2021/09/23	23	24.97	2	24.98	24.85	21	27,414	0.08%
2021/09/22	5	24.74	6	24.97	24.95	-1	28,563	0.00%
2021/09/17	17	25.90	0	0.00	25.50	17	29,013	0.06%
2021/09/16	8	26.23	15	26.25	26.00	-7	29,021	-0.02%
2021/09/15	3	25.70	1	26.40	26.35	2	28,960	0.01%
2021/09/14	15	26.36	32.2	26.09	26.10	-17.2	28,920	-0.06%
2021/09/13	14	26.69	19	26.83	26.95	-5	28,902	-0.02%
2021/09/10	59	26.39	45	26.39	26.05	14	28,697	0.05%
2021/09/09	2	24.95	2	25.10	25.70	0	28,390	0.00%
2021/09/08	21	25.13	27	25.47	24.75	-6	28,335	-0.02%
2021/09/07	4	25.78	25	25.55	25.40	-21	28,251	-0.07%
2021/09/06	4	26.06	105.5	26.13	25.60	-101.5	28,141	-0.36%	大賣/鉅額交易
2021/09/03	8	26.85	3	26.70	26.35	5	27,935	0.02%
2021/09/02	8	26.71	3	26.50	26.65	5	27,745	0.02%
2021/09/01	34.5	27.12	20	27.27	27.00	14.5	27,620	0.05%
2021/08/31	18	27.07	29	26.78	27.20	-11	27,184	-0.04%
2021/08/30	7	25.88	26	26.24	26.00	-19	26,686	-0.07%
2021/08/27	44	25.90	21	25.93	26.00	23	26,770	0.09%
2021/08/26	26	26.51	17	26.61	25.60	9	27,415	0.03%
2021/08/25	12	25.53	1	25.60	25.35	11	27,090	0.04%
2021/08/24	11	25.37	31	25.47	25.65	-20	27,011	-0.07%
2021/08/23	35	26.16	18	25.68	25.85	17	26,875	0.06%
2021/08/20	9	24.39	7	24.59	24.60	2	26,510	0.01%
2021/08/19	36	25.11	33	24.48	24.20	3	26,365	0.01%
2021/08/18	54	24.97	50	23.94	25.60	4	26,158	0.02%
2021/08/17	99	24.93	58	25.58	23.90	41	25,777	0.16%
2021/08/16	137	26.99	58	27.11	26.40	79	25,231	0.31%	大買/
2021/08/13	78	28.52	20	28.59	27.55	58	24,737	0.23%
2021/08/12	133	28.42	209	28.67	29.75	-76	23,927	-0.32%	大買/大賣/
2021/08/11	94.1	27.55	80	27.90	27.85	14.1	22,963	0.06%
2021/08/10	43	27.65	8	27.69	27.30	35	22,367	0.16%
2021/08/09	82	28.15	115	28.45	27.95	-33	22,110	-0.15%	大賣/
2021/08/06	19	27.06	17	27.14	26.95	2	21,412	0.01%
2021/08/05	9	26.56	1	27.00	26.65	8	21,222	0.04%
2021/08/04	18	27.78	23	27.95	27.40	-5	21,141	-0.02%
2021/08/03	29	28.50	60	28.66	28.85	-31	21,239	-0.15%
2021/08/02	20	28.25	55	28.62	29.30	-35	20,948	-0.17%
2021/07/30	70	28.16	62	27.85	27.20	8	20,265	0.04%
2021/07/29	53	27.31	262	27.77	27.95	-209	19,168	-1.09%	大賣/鉅額交易
2021/07/28	19	25.80	18	26.39	25.75	1	17,963	0.01%
2021/07/27	37	26.30	15	26.04	25.60	22	17,718	0.12%
2021/07/26	6	26.32	100	26.81	26.90	-94	17,744	-0.53%
2021/07/23	4	25.91	42	26.11	26.70	-38	17,549	-0.22%
2021/07/22	21	25.62	14	25.41	25.00	7	17,272	0.04%
2021/07/21	143	26.99	63	27.22	26.50	80	17,026	0.47%	大買/
2021/07/20	159	26.58	69	26.50	26.75	90	16,240	0.55%	大買/
2021/07/19	90	26.61	61	26.63	27.10	29	15,653	0.19%
2021/07/16	6	25.05	34	24.98	25.10	-28	15,298	-0.18%
2021/07/15	4	24.49	3	24.55	24.85	1	15,227	0.01%
2021/07/14	16	23.42	18	22.72	23.90	-2	15,419	-0.01%
2021/07/13	10	24.03	7	24.63	23.50	3	16,149	0.02%
2021/07/12	113	25.95	3	25.85	25.05	110	16,669	0.66%	大買/鉅額交易
2021/07/09	81	25.09	9	24.65	24.65	72	17,158	0.42%
2021/07/08	90	25.04	26	24.90	24.95	64	17,332	0.37%
2021/07/07	22	24.39	24	25.06	24.30	-2	17,117	-0.01%
2021/07/06	3	25.72	1	25.65	25.60	2	16,927	0.01%
2021/07/05	131	27.07	56	26.44	26.35	75	16,765	0.45%	大買/
2021/07/02	162	25.95	56	25.69	25.65	106	16,464	0.64%	大買/鉅額交易
2021/07/01	174	27.85	53	28.05	26.80	121	15,961	0.76%	大買/鉅額交易
2021/06/30	184	27.01	162	26.99	27.50	22	14,329	0.15%	大買/大賣/
2021/06/29	75	24.00	97.2	24.30	25.15	-22.2	12,019	-0.18%
2021/06/28	27	22.34	61	22.57	22.90	-34	10,786	-0.32%
2021/06/25	0	0.00	5	21.35	20.85	-5	10,250	-0.05%
2021/06/24	0	0.00	5	20.90	20.65	-5	10,167	-0.05%
2021/06/23	37	20.82	20	20.41	20.45	17	10,125	0.17%
2021/06/22	0	0.00	7	21.43	20.80	-7	10,050	-0.07%
2021/06/21	2	19.60	11	19.85	20.10	-9	9,892	-0.09%
2021/06/18	20	20.30	19	20.35	20.25	1	9,820	0.01%
2021/06/16	5	20.81	0	0.00	20.30	5	9,748	0.05%
2021/06/11	1	20.60	0	0.00	20.40	1	9,696	0.01%
2021/06/10	3	19.85	1	20.25	20.40	2	9,670	0.02%
2021/06/09	15	20.53	2	20.25	20.35	13	9,630	0.13%
2021/06/08	5	21.10	2	21.00	21.00	3	9,596	0.03%
2021/06/07	24	20.97	19.5	20.87	20.80	4.5	9,580	0.05%
2021/06/04	74	21.86	36	22.48	21.70	38	9,486	0.40%
2021/06/03	109	22.48	161	22.58	22.45	-52	9,303	-0.56%	大買/大賣/
2021/06/02	2	20.40	25	21.35	21.70	-23	8,530	-0.27%
2021/06/01	15	20.13	25	20.06	20.10	-10	8,419	-0.12%
2021/05/31	4	20.56	10	20.43	20.00	-6	8,437	-0.07%
2021/05/28	30	19.15	26	19.65	19.40	4	8,325	0.05%
2021/05/27	40	19.01	0	0.00	18.65	40	8,249	0.48%
2021/05/26	1	18.50	0	0.00	18.65	1	8,291	0.01%
2021/05/25	1	18.80	3	18.65	18.40	-2	8,292	-0.02%
2021/05/24	3	19.22	0	0.00	18.95	3	8,373	0.04%
2021/05/21	0	0.00	1	19.15	19.15	-1	8,372	-0.01%
2021/05/20	0	0.00	40	18.17	18.05	-40	8,310	-0.48%
2021/05/19	60	18.86	7	18.91	18.65	53	8,274	0.64%
2021/05/17	61	16.70	102	17.26	16.60	-41	8,117	-0.51%	大賣/
2021/05/14	2	17.75	6	18.04	17.55	-4	8,010	-0.05%
2021/05/13	3	18.72	2	19.00	18.55	1	7,916	0.01%
2021/05/12	15	20.32	16	20.25	19.60	-1	7,828	-0.01%
2021/05/11	32	22.35	64	22.46	21.70	-32	7,594	-0.42%
2021/05/10	7	22.14	17	22.01	22.15	-10	7,003	-0.14%
2021/05/07	0	0.00	15	20.78	21.20	-15	6,735	-0.22%
2021/05/06	24	20.57	0	0.00	20.35	24	6,625	0.36%
2021/05/05	66	20.52	18	20.66	20.40	48	6,476	0.74%
2021/05/04	2	19.70	9	19.78	19.55	-7	6,276	-0.11%
2021/05/03	5	22.03	13.7	21.77	21.65	-8.7	6,096	-0.14%
2021/04/29	11	21.11	14	21.15	21.20	-3	5,810	-0.05%
2021/04/28	7	20.59	0	0.00	20.60	7	5,639	0.12%
2021/04/27	7	20.78	7	20.94	21.00	0	5,570	0.00%
2021/04/26	25	21.13	3	21.23	21.20	22	5,472	0.40%
2021/04/23	22	20.52	28	20.65	20.80	-6	5,375	-0.11%
2021/04/22	185	22.19	19	22.81	20.55	166	5,281	3.14%	大買/鉅額交易
2021/04/21	28	21.53	34	21.77	21.70	-6	4,844	-0.12%
2021/04/20	31	22.07	15.5	22.09	22.10	15.5	4,649	0.33%
2021/04/19	31	22.29	91	22.46	23.65	-60	4,266	-1.41%
2021/04/16	55	21.69	66	21.66	21.50	-11	3,385	-0.32%
2021/04/15	91.5	20.47	45	20.58	20.95	46.5	2,604	1.79%
2021/04/14	1	19.15	14	19.39	19.75	-13	1,850	-0.70%
2021/04/13	5	18.30	3	18.35	18.20	2	1,537	0.13%
2021/04/12	5	18.15	5	18.15	18.25	0	1,510	0.00%
2021/04/09	5	18.22	7	18.08	18.05	-2	1,450	-0.14%
2021/04/08	24	18.07	7	18.43	18.35	17	1,395	1.22%
2021/04/07	3	17.97	25	17.74	17.80	-22	1,262	-1.74%
2021/03/31	0	0.00	1	17.05	17.05	-1	1,127	-0.09%
2021/03/26	0	0.00	5	16.70	16.70	-5	1,217	-0.41%
2021/03/18	3	16.95	0	0.00	16.90	3	1,456	0.21%
2021/03/10	0	0.00	0.2	17.10	17.15	-0.2	1,590	-0.01%
2021/03/05	2	17.60	0	0.00	17.20	2	1,552	0.13%
2021/02/26	23	17.30	0	0.00	17.15	23	1,385	1.66%
2021/02/05	0.1	15.70	0	0.00	15.60	0.1	1,144	0.01%
2021/01/12	2	16.10	0	0.00	16.10	2	1,075	0.19%
2021/01/11	0	0.00	3	16.85	16.45	-3	1,062	-0.28%
2021/01/05	11	17.42	0	0.00	17.35	11	1,007	1.09%
2020/12/31	0	0.00	138	17.19	17.20	-138	981	-14.06%	大賣/鉅額交易
2020/12/30	0	0.00	5	17.50	17.50	-5	966	-0.52%
2020/12/29	3	17.30	0	17.30	17.20	3	937	0.32%
2020/12/28	7	17.20	0	0.00	17.05	7	917	0.76%
2020/12/25	0	0.00	10	17.30	17.15	-10	904	-1.11%
2020/12/21	147	18.10	10	17.86	18.25	137	784	17.47%	大買/鉅額交易
2020/12/15	0	0.00	2	18.00	17.45	-2	637	-0.31%
2020/12/11	15	16.98	1	16.80	16.75	14	519	2.69%
2020/12/10	2	17.40	18	17.20	17.20	-16	489	-3.27%
2020/12/09	0	0.00	15	16.32	16.35	-15	368	-4.07%
2020/12/02	10	16.50	0	0.00	16.30	10	383	2.61%
2020/11/26	5	16.20	0	0.00	16.25	5	362	1.38%
2020/11/25	5	16.10	0	0.00	16.15	5	365	1.37%
2020/11/23	1	16.10	0	0.00	16.10	1	362	0.28%
2020/11/18	10	15.95	0	0.00	16.05	10	363	2.75%
2020/10/14	0	0.00	0	15.65	15.65	0	346	-0.01%
2020/09/24	0	15.85	0	0.00	15.60	0	361	0.01%
2020/09/08	0	0.00	10	17.05	16.70	-10	417	-2.39%
2020/09/02	0	0.00	3	15.95	15.95	-3	370	-0.81%
2020/08/06	14	15.40	0	0.00	15.40	14	400	3.49%
2020/07/27	0	0.00	10	15.50	15.45	-10	434	-2.30%
2020/07/24	10	15.60	0	0.00	15.55	10	446	2.24%
2020/07/23	0	0.00	0	15.60	15.60	0	445	-0.01%
2020/07/16	0	0.00	0.7	15.80	15.80	-0.7	465	-0.15%
2020/07/15	0	0.00	0.1	16.00	15.70	-0.1	463	-0.01%
2020/07/06	1	15.95	0	0.00	15.80	1	475	0.21%
2020/07/02	25	15.80	0	0.00	15.85	25	477	5.24%
2020/07/01	4	15.73	2	15.70	15.70	2	479	0.42%
2020/06/08	30	16.88	0	0.00	17.00	30	627	4.78%
2020/06/05	10	16.50	5	16.60	17.05	5	624	0.80%
2020/06/04	33	16.55	0	0.00	16.50	33	622	5.30%
2020/06/02	5	16.35	0	0.00	16.35	5	636	0.79%
2020/05/14	0	0.00	5	16.45	16.70	-5	617	-0.81%
2020/05/12	0	0.00	5	16.65	16.65	-5	612	-0.82%
2020/04/29	0	0.00	2	15.55	15.55	-2	636	-0.31%
2020/04/17	0	0.00	2	15.60	15.60	-2	653	-0.31%
2020/04/14	0.1	15.40	0	0.00	15.45	0.1	654	0.01%
2020/04/10	0	0.00	3	15.15	15.10	-3	652	-0.46%
2020/04/08	3	14.85	0	0.00	15.00	3	653	0.46%
2020/04/07	0	0.00	7	15.12	14.95	-7	650	-1.08%
2020/04/06	0	0.00	2	15.00	15.05	-2	645	-0.31%
2020/04/01	0	0.00	2	15.15	15.10	-2	643	-0.31%
2020/03/31	0	0.00	2	14.85	15.25	-2	641	-0.31%
2020/03/30	5	14.45	0	0.00	14.80	5	634	0.79%
2020/03/26	0	0.00	2	14.30	14.40	-2	623	-0.32%
2020/03/25	0	0.00	2	14.40	14.40	-2	621	-0.32%
2020/03/24	0	0.00	1	14.10	14.10	-1	622	-0.16%
2020/03/18	1	13.80	1	13.95	14.25	0	578	0.00%
2020/03/17	5	13.47	0	0.00	14.35	5	562	0.89%
2020/03/16	2	14.20	0	0.00	14.25	2	541	0.37%
2020/03/13	4	14.58	0	0.00	14.95	4	518	0.77%
2020/03/12	4	15.85	0	0.00	15.95	4	477	0.84%
2020/03/11	10	16.65	0	0.00	16.50	10	459	2.18%
2020/03/09	2	16.45	0	0.00	16.55	2	453	0.44%
2020/03/04	1	16.60	0	0.00	16.75	1	440	0.23%
2020/02/27	3	16.95	0	0.00	16.85	3	438	0.68%
2020/02/26	2	16.90	0	0.00	17.00	2	445	0.45%
2020/02/13	0	0.00	1	17.15	17.30	-1	511	-0.20%
2020/02/12	10	17.10	0	0.00	17.10	10	519	1.93%
2020/02/05	1	17.00	0	0.00	17.00	1	550	0.18%
2020/01/30	0	0.00	1	17.90	17.50	-1	524	-0.19%
2020/01/06	0	0.00	15	18.55	18.55	-15	625	-2.40%
2020/01/02	1	18.75	0	0.00	18.75	1	627	0.16%
2019/12/26	0	0.00	3	18.77	18.65	-3	646	-0.46%
2019/12/20	2	18.70	0	0.00	18.55	2	684	0.29%
2019/12/13	0	0.00	7	18.34	18.30	-7	707	-0.99%
2019/12/12	2	18.18	0	0.00	18.20	2	706	0.28%
2019/12/09	1	18.35	0	0.00	18.35	1	741	0.13%
2019/12/03	0	0.00	4	18.35	18.40	-4	829	-0.48%
2019/12/02	0	0.00	10	18.28	18.25	-10	866	-1.15%
2019/11/27	2	18.25	0	0.00	18.25	2	1,076	0.19%
2019/11/26	3	18.20	0	0.00	18.20	3	1,097	0.27%
2019/11/25	2	18.05	0	0.00	18.10	2	1,107	0.18%
2019/11/22	4	18.08	0	0.00	18.10	4	1,121	0.36%
2019/11/21	1	18.10	0	0.00	18.25	1	1,142	0.09%
2019/11/20	2	18.10	0	18.30	18.30	2	1,146	0.17%
2019/11/19	0	0.00	15	18.40	18.45	-15	1,157	-1.30%
2019/11/15	7	18.36	0	0.00	18.45	7	1,259	0.56%
2019/11/14	0	0.00	2	18.50	18.45	-2	1,381	-0.14%
2019/11/13	3	18.62	0	0.00	18.55	3	1,529	0.20%
2019/11/12	8	18.74	0	0.00	18.75	8	1,529	0.52%
2019/11/11	0	0.00	1	18.75	18.75	-1	1,540	-0.06%
2019/11/08	1	19.00	5	18.95	18.95	-4	1,529	-0.26%
2019/11/05	0	0.00	1	19.40	19.40	-1	1,521	-0.07%
2019/11/04	5	19.30	0	0.00	19.30	5	1,530	0.33%
2019/10/28	2	19.05	0	0.00	19.10	2	1,572	0.13%
2019/10/21	3	19.20	0	0.00	19.20	3	1,602	0.19%
2019/10/18	0	0.00	4	19.35	19.40	-4	1,598	-0.25%
2019/10/17	1	19.00	0	0.00	19.10	1	1,599	0.06%
2019/10/16	7	19.29	3	19.25	19.20	4	1,567	0.26%
2019/10/15	0	0.00	10	19.62	19.40	-10	1,558	-0.64%
2019/10/14	0	0.00	5	20.00	20.00	-5	1,512	-0.33%
2019/10/08	0	0.00	10	19.95	19.95	-10	1,514	-0.66%
2019/10/07	0	0.00	5	20.10	19.95	-5	1,515	-0.33%
2019/10/02	1	20.35	0	0.00	20.35	1	1,510	0.07%
2019/10/01	6	20.25	2	20.20	20.25	4	1,512	0.26%
2019/09/24	5	20.35	0	0.00	20.25	5	1,532	0.33%
2019/09/20	3	20.20	2	20.35	20.20	1	1,525	0.07%
2019/09/18	2	20.30	0	0.00	20.30	2	1,534	0.13%
2019/09/17	0	0.00	3	20.50	20.55	-3	1,545	-0.19%
2019/09/16	0	0.00	1	20.35	20.35	-1	1,548	-0.06%
2019/09/09	5	20.90	5	20.80	20.80	0	1,520	0.00%
2019/09/05	5	20.83	2	20.75	20.70	3	1,492	0.20%
2019/09/04	20	20.85	0	0.00	20.90	20	1,464	1.37%
2019/09/03	16	21.00	6	21.05	21.15	10	1,449	0.69%
2019/09/02	31	20.99	3	21.15	21.15	28	1,435	1.95%
2019/08/29	0	0.00	18	20.36	20.55	-18	1,316	-1.37%
2019/08/28	1	20.35	0	0.00	20.35	1	1,307	0.08%
2019/08/27	0	0.00	5	20.55	20.35	-5	1,294	-0.39%
2019/08/26	1	20.55	0	0.00	20.50	1	1,274	0.08%
2019/08/23	5	20.25	6	20.24	20.25	-1	1,249	-0.08%
2019/08/22	21	20.32	0	0.00	20.35	21	1,241	1.69%
2019/08/21	18	20.48	16	20.53	20.55	2	1,214	0.16%
2019/08/20	16	20.16	11	20.28	20.15	5	1,160	0.43%
2019/08/19	24	20.96	17	20.96	20.60	7	1,109	0.63%
2019/08/16	0	0.00	48	19.68	20.50	-48	981	-4.89%
2019/08/15	5	19.10	1	19.20	19.20	4	829	0.48%
2019/08/12	0	0.00	5	19.40	19.25	-5	828	-0.60%
2019/08/08	5	19.15	5	19.45	19.15	0	848	0.00%
2019/08/07	0	0.00	8	19.25	19.30	-8	836	-0.96%
2019/08/06	8	19.23	0	0.00	19.30	8	841	0.95%
2019/08/01	5	19.10	0	0.00	19.25	5	830	0.60%
2019/07/31	0	0.00	5	19.45	19.35	-5	833	-0.60%
2019/07/30	5	19.25	0	0.00	19.25	5	832	0.60%
2019/07/26	0	0.00	4	19.55	19.50	-4	828	-0.48%
2019/07/25	0	0.00	11	19.73	19.70	-11	818	-1.34%
2019/07/23	0	0.00	5	19.40	19.35	-5	825	-0.61%
2019/07/19	3	19.20	0	0.00	19.20	3	875	0.34%
2019/07/17	5	19.20	2.2	19.30	19.25	2.8	886	0.32%
2019/07/11	0	0.00	5	19.35	19.30	-5	943	-0.53%
2019/07/03	12	19.07	0	0.00	19.05	12	1,075	1.12%
2019/06/28	0	0.00	5	19.40	19.30	-5	1,130	-0.44%
2019/06/25	12	19.14	0	0.00	19.10	12	1,378	0.87%
2019/06/19	9	19.18	0	0.00	19.20	9	1,563	0.58%
2019/06/18	10	19.15	0	0.00	19.15	10	1,590	0.63%
2019/06/17	0	0.00	1	19.25	19.35	-1	1,638	-0.06%
2019/06/14	0	0.00	2	19.45	19.40	-2	1,941	-0.10%
2019/06/11	5	19.70	0	0.00	19.60	5	2,138	0.23%
2019/06/10	0	0.00	5	20.15	19.85	-5	2,191	-0.23%
2019/06/03	1	19.45	0	0.00	19.50	1	2,564	0.04%
2019/05/31	1	19.50	0	0.00	19.50	1	2,858	0.03%
2019/05/24	5	19.30	0	0.00	19.30	5	2,973	0.17%
2019/05/23	9	19.28	0	0.00	19.30	9	2,973	0.30%
2019/05/17	7	19.50	10	19.55	19.50	-3	2,955	-0.10%
2019/05/16	10	19.95	0	0.00	19.90	10	2,948	0.34%
2019/05/15	1	19.35	0	0.00	19.40	1	2,929	0.03%
2019/05/14	0	0.00	0.1	19.00	19.00	-0.1	2,925	0.00%
2019/05/10	3	19.25	0	0.00	19.10	3	2,913	0.10%
2019/05/09	3	19.40	0	0.00	19.15	3	2,908	0.10%
2019/05/07	6	19.60	0	0.00	19.65	6	2,896	0.21%
2019/05/03	5	19.90	0	0.00	19.90	5	2,888	0.17%
2019/04/26	1	19.85	0	0.00	19.80	1	2,874	0.03%
2019/04/25	0	0.00	1	20.10	20.15	-1	2,848	-0.04%
2019/04/18	1	20.30	0	0.00	20.35	1	2,817	0.04%
2019/04/03	1	20.50	0	0.00	20.60	1	2,791	0.04%
2019/04/02	2	20.38	0	0.00	20.50	2	2,759	0.07%
2019/04/01	0	0.00	2	21.48	20.75	-2	2,712	-0.07%
2019/03/29	1	20.65	0	0.00	21.20	1	2,659	0.04%
2019/03/27	11	21.78	0	0.00	21.15	11	2,446	0.45%
2019/03/25	0	0.00	1	22.75	22.80	-1	2,284	-0.04%
2019/03/21	0	0.00	2	23.45	23.40	-2	2,207	-0.09%
2019/03/20	1	23.40	20	23.25	23.45	-19	2,170	-0.88%
2019/03/19	0	0.00	44	23.16	23.45	-44	2,111	-2.08%
2019/03/15	0	0.00	1	22.40	22.15	-1	1,686	-0.06%
2019/03/13	0	0.00	2	22.23	21.95	-2	1,587	-0.13%
2019/03/12	0	0.00	9	22.27	21.90	-9	1,521	-0.59%
2019/03/08	0	0.00	5	21.05	21.15	-5	1,284	-0.39%
2019/03/07	5	21.23	13	21.66	20.80	-8	1,461	-0.55%
2019/03/06	0	0.00	12	21.16	21.20	-12	1,310	-0.92%
2019/03/05	0	0.00	6	20.09	19.90	-6	1,025	-0.59%
2019/02/26	1	19.00	0	0.00	19.05	1	966	0.10%
2019/02/25	3	19.27	4	19.28	19.30	-1	959	-0.10%
2019/01/30	6	18.71	6	18.62	18.60	0	888	0.00%
2019/01/29	5	18.50	0	0.00	18.75	5	879	0.57%
2019/01/28	1	18.10	0	0.00	18.05	1	861	0.12%
2019/01/22	0	0.00	1	18.40	18.25	-1	841	-0.12%
2019/01/17	0	0.00	10	19.25	18.90	-10	827	-1.21%
2019/01/07	1	19.25	35	19.08	19.00	-34	720	-4.72%
2019/01/04	8	18.12	3	18.03	17.75	5	663	0.75%
2019/01/03	0	0.00	3	17.77	17.75	-3	628	-0.48%
2018/12/28	0	0.00	3	16.55	16.60	-3	627	-0.48%
2018/10/11	0	0.00	10	16.80	17.00	-10	417	-2.40%
2018/10/05	0	0.00	10	17.50	17.50	-10	379	-2.64%
2018/09/13	0	0.00	1	17.60	17.55	-1	497	-0.20%
2018/08/29	2	17.90	0.3	18.05	17.85	1.7	629	0.27%
2018/08/23	16	18.25	0	0.00	18.20	16	713	2.24%
2018/08/16	6	17.20	0	0.00	17.30	6	725	0.83%
2018/07/27	2	17.10	0	0.00	17.30	2	762	0.26%
2018/07/25	2	16.90	0	0.00	17.00	2	752	0.27%
2018/07/23	2	17.05	0	0.00	17.05	2	748	0.27%
2018/07/17	4	17.40	0	0.00	17.45	4	771	0.52%
2018/07/16	2	17.60	0	0.00	17.55	2	766	0.26%
2018/07/13	5	17.70	0	0.00	17.90	5	762	0.66%
2018/07/10	0	0.00	0.2	18.20	18.20	-0.2	768	-0.03%
2018/07/09	0	0.00	2	18.23	18.10	-2	776	-0.26%
2018/07/06	7	18.55	0	0.00	18.60	7	771	0.91%
2018/07/05	15	18.82	0	0.00	18.75	15	759	1.98%
2018/06/28	0	0.00	0	19.00	19.00	0	760	-0.01%
2018/05/30	0	0.00	0.5	19.00	19.10	-0.5	654	-0.08%
2018/05/10	2	19.25	0	0.00	19.15	2	677	0.30%
2018/04/17	1	19.70	0	0.00	19.65	1	804	0.12%
2018/04/13	5	19.95	0	0.00	19.85	5	815	0.61%
2018/04/03	5	20.30	0	0.00	20.50	5	871	0.57%
2018/04/02	0	0.00	1	20.50	20.45	-1	873	-0.11%
2018/03/30	1	20.70	5	21.30	20.80	-4	874	-0.46%
2018/03/21	5	20.05	0	0.00	20.05	5	973	0.51%
2018/03/20	0	0.00	5	20.40	20.15	-5	1,017	-0.49%
2018/03/19	0	0.00	3	19.85	19.80	-3	1,049	-0.29%
2018/03/16	1	19.85	0	0.00	19.90	1	1,116	0.09%
2018/02/22	1	20.10	0	0.00	20.10	1	1,170	0.08%
2018/02/12	2	19.75	0	0.00	19.80	2	1,173	0.17%
2018/02/07	1	20.30	0	0.00	20.00	1	1,193	0.08%
2018/02/05	0	0.00	5	20.65	20.65	-5	1,164	-0.43%
2018/01/23	10	20.45	5	20.55	20.45	5	1,182	0.42%
2018/01/22	10	20.15	15	20.35	20.45	-5	1,176	-0.43%
2018/01/18	10	20.80	0	0.00	20.55	10	1,168	0.86%
2018/01/15	0	0.00	3	20.60	20.50	-3	1,154	-0.26%
2018/01/12	20	20.60	7	20.70	20.70	13	1,151	1.13%
2018/01/10	2	20.35	5	20.40	20.35	-3	1,134	-0.26%
2018/01/09	5	20.15	0	0.00	20.25	5	1,124	0.44%
2018/01/08	5	20.25	0	0.00	20.20	5	1,133	0.44%
2018/01/05	7	20.10	0	0.00	20.15	7	1,120	0.62%
2018/01/04	10	20.33	0	0.00	20.10	10	1,116	0.90%