榮剛 (5009)-元富-新店券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股
529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－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/11/22	0	0.00	6	48.93	48.90	-6	2,523	-0.24%
2024/11/20	0	0.00	1	48.30	48.40	-1	2,510	-0.04%
2024/11/19	1.1	47.87	1	48.10	48.10	0.1	2,514	0.00%
2024/11/18	1.1	47.67	1	48.00	48.30	0.1	2,543	0.00%
2024/11/15	2.1	48.50	0	0.00	48.15	2.1	2,517	0.08%
2024/11/14	2	48.68	20	48.70	48.25	-18	2,485	-0.72%
2024/11/13	0	0.00	1	49.35	49.50	-1	2,435	-0.04%
2024/11/12	1	49.80	2	49.50	49.75	-1	2,401	-0.04%
2024/11/11	9.1	49.20	5.3	49.08	49.45	3.7	2,254	0.17%
2024/11/08	0.1	47.70	0	0.00	47.55	0.1	2,080	0.00%
2024/11/07	2.1	48.24	0	0.00	47.80	2.1	2,077	0.10%
2024/11/06	0.1	47.55	1	47.80	47.50	-0.9	2,052	-0.05%
2024/11/01	0	0.00	2	47.18	47.50	-2	2,296	-0.09%
2024/10/30	0	0.00	1	46.15	45.85	-1	2,283	-0.04%
2024/10/29	0.1	45.95	0	0.00	47.00	0.1	2,341	0.00%
2024/10/28	0.1	45.90	0	0.00	45.90	0.1	2,342	0.01%
2024/10/25	0.1	46.20	0	0.00	45.85	0.1	2,405	0.00%
2024/10/24	0	0.00	3	46.25	46.10	-3	2,484	-0.12%
2024/10/23	0	0.00	2	46.23	46.40	-2	2,518	-0.08%
2024/10/22	0	46.00	1	46.15	45.95	-1	2,522	-0.04%
2024/10/21	1.1	45.83	1	45.70	46.05	0.1	2,567	0.00%
2024/10/18	1.1	45.75	0	0.00	45.55	1.1	2,616	0.04%
2024/10/17	1.1	45.76	10	45.75	45.75	-8.9	2,776	-0.32%
2024/10/16	1.1	46.00	4	46.00	45.85	-2.9	2,809	-0.10%
2024/10/15	1.1	45.37	1	45.55	45.40	0.1	2,808	0.00%
2024/10/14	2	45.38	0	0.00	45.60	2	2,807	0.07%
2024/10/11	3	45.90	0	0.00	45.80	3	2,809	0.11%
2024/10/09	1.1	46.95	2	47.50	46.85	-0.9	2,911	-0.03%
2024/10/08	0.1	47.90	0	0.00	47.75	0.1	2,905	0.00%
2024/10/07	0.1	48.04	0	0.00	48.15	0.1	2,929	0.00%
2024/10/04	0	0.00	40	48.50	47.95	-40	2,957	-1.35%
2024/10/01	0	0.00	3	47.75	48.00	-3	2,963	-0.10%
2024/09/30	0.1	48.10	5	48.20	48.30	-4.9	2,992	-0.16%
2024/09/27	0.1	48.02	0	0.00	48.05	0.1	3,116	0.00%
2024/09/26	0.1	48.00	3	47.43	47.30	-2.9	3,134	-0.09%
2024/09/25	0.1	47.65	42.6	47.68	47.95	-42.5	3,362	-1.26%
2024/09/24	1	47.20	0	0.00	47.55	1	3,425	0.03%
2024/09/19	1.2	46.61	0	0.00	46.30	1.2	3,890	0.03%
2024/09/18	40.1	46.97	1	47.40	46.60	39.1	3,957	0.99%
2024/09/16	0.1	46.10	0	0.00	46.60	0.1	4,000	0.00%
2024/09/13	0.1	45.60	1	45.65	46.00	-0.9	4,149	-0.02%
2024/09/12	10.1	45.20	0	0.00	45.40	10.1	4,218	0.24%
2024/09/11	1	45.10	3	44.95	45.20	-2	4,323	-0.05%
2024/09/10	1	44.95	3	46.00	45.00	-2	4,343	-0.05%
2024/09/09	0.1	45.88	0	0.00	45.90	0.1	4,356	0.00%
2024/09/06	1.1	45.66	1	46.10	46.10	0.1	4,378	0.00%
2024/09/05	24.1	45.93	0	0.00	45.60	24.1	4,399	0.55%
2024/09/04	5	45.86	3	46.68	46.20	2	4,422	0.05%
2024/09/03	0	0.00	1	48.10	47.80	-1	4,445	-0.02%
2024/09/02	0	0.00	2	47.98	48.20	-2	4,604	-0.04%
2024/08/30	0	0.00	8.8	48.05	47.85	-8.8	4,656	-0.19%
2024/08/29	0.1	48.00	0	0.00	47.95	0.1	4,686	0.00%
2024/08/28	5.1	47.95	1	48.20	48.30	4.1	4,732	0.09%
2024/08/27	0.1	48.05	0	0.00	48.10	0.1	4,810	0.00%
2024/08/26	5.1	48.09	1	48.10	48.05	4.1	4,866	0.08%
2024/08/22	7	48.00	0	0.00	47.75	7	5,004	0.14%
2024/08/21	7	48.06	3	48.27	47.85	4	5,055	0.08%
2024/08/19	1.1	46.70	0	0.00	46.90	1.1	5,143	0.02%
2024/08/16	4.1	47.04	0	0.00	46.85	4.1	5,345	0.08%
2024/08/15	0.1	46.70	3	46.90	46.70	-2.9	5,456	-0.05%
2024/08/14	0	0.00	1	46.60	46.60	-1	5,919	-0.02%
2024/08/13	6	45.98	0	0.00	46.15	6	6,053	0.10%
2024/08/12	2	45.83	0	0.00	46.00	2	6,185	0.03%
2024/08/09	1.1	46.00	1	45.95	45.85	0.1	6,346	0.00%
2024/08/08	1.1	45.76	0	0.00	45.50	1.1	6,610	0.02%
2024/08/07	0.1	45.85	0.4	45.85	46.05	-0.3	6,782	0.00%
2024/08/06	4.1	44.09	0	0.00	44.00	4.1	6,912	0.06%
2024/08/05	10.1	44.84	8	43.96	45.50	2.1	7,080	0.03%
2024/08/01	0	0.00	1	48.55	49.50	-1	7,251	-0.01%
2024/07/31	10	47.10	0	0.00	47.05	10	7,407	0.14%
2024/07/30	1	45.75	2	47.65	47.90	-1	7,736	-0.01%
2024/07/29	11.1	47.22	1	47.60	45.80	10.1	8,620	0.12%
2024/07/26	0.1	47.85	0	0.00	48.10	0.1	9,013	0.00%
2024/07/23	2	47.90	0	0.00	48.00	2	9,234	0.02%
2024/07/22	1	47.95	0	0.00	47.55	1	9,375	0.01%
2024/07/19	0.1	49.41	1.3	48.72	48.20	-1.2	9,438	-0.01%
2024/07/18	4	49.93	6	49.77	49.75	-2	9,543	-0.02%
2024/07/17	0	0.00	4	48.81	48.60	-4	9,589	-0.04%
2024/07/16	0	0.00	2	48.25	48.40	-2	9,902	-0.02%
2024/07/15	0.1	47.65	1	47.50	47.40	-0.9	10,304	-0.01%
2024/07/12	3	47.58	1.1	47.47	47.65	1.9	10,601	0.02%
2024/07/11	3	47.83	2	48.05	47.60	1	10,952	0.01%
2024/07/09	1	48.55	1	48.20	48.30	0	11,739	0.00%
2024/07/08	0.1	49.15	0	0.00	48.40	0.1	11,853	0.00%
2024/07/05	1.1	49.02	0	0.00	49.15	1.1	12,058	0.01%
2024/07/04	21	49.78	2	49.85	49.40	19	12,426	0.15%
2024/07/03	0	0.00	7	49.42	49.65	-7	12,532	-0.06%
2024/07/02	1	47.95	10	47.79	48.05	-9	12,457	-0.07%
2024/07/01	24	47.49	6	47.55	47.85	18	12,447	0.14%
2024/06/28	12.1	48.62	0	0.00	48.40	12.1	12,231	0.10%
2024/06/27	7	49.11	3	49.77	48.70	4	12,168	0.03%
2024/06/26	5.1	49.29	1	49.40	49.25	4.1	12,068	0.03%
2024/06/25	14.1	52.21	2	52.45	52.40	12.1	11,963	0.10%
2024/06/24	2	53.25	1	53.20	52.90	1	11,932	0.01%
2024/06/21	1	53.20	0	0.00	53.60	1	11,963	0.01%
2024/06/20	0	0.00	10	53.78	53.70	-10	12,035	-0.08%
2024/06/19	0	0.00	41	52.42	52.40	-41	11,933	-0.34%
2024/06/18	1	52.60	2	52.80	52.60	-1	11,895	-0.01%
2024/06/17	3.1	51.21	2	51.30	51.20	1.1	11,826	0.01%
2024/06/13	0	0.00	1	51.40	51.40	-1	11,911	-0.01%
2024/06/12	1	51.00	0	0.00	50.90	1	11,914	0.01%
2024/06/11	16	51.47	0	0.00	51.40	16	11,908	0.13%
2024/06/06	46	51.33	1	50.80	50.80	45	11,907	0.38%
2024/06/05	2.1	52.50	1	52.10	52.00	1.1	11,765	0.01%
2024/06/04	4	52.78	1	52.80	52.80	3	11,769	0.03%
2024/06/03	0	0.00	2	52.55	52.40	-2	11,799	-0.02%
2024/05/31	4	52.78	2	52.70	52.60	2	11,800	0.02%
2024/05/30	2	52.90	0	0.00	52.80	2	11,803	0.02%
2024/05/29	1.1	53.40	1	53.40	53.40	0.1	11,817	0.00%
2024/05/28	0.1	53.98	2	53.80	53.80	-1.9	11,983	-0.02%
2024/05/27	14	53.09	0	0.00	53.20	14	11,902	0.12%
2024/05/24	0	0.00	1	52.00	52.50	-1	11,860	-0.01%
2024/05/23	0	0.00	4	52.48	52.10	-4	11,861	-0.03%
2024/05/22	7	52.06	0	0.00	52.10	7	11,803	0.06%
2024/05/21	4.1	52.93	3	53.07	52.80	1.1	11,635	0.01%
2024/05/20	40.1	53.82	18	54.44	52.90	22.1	11,533	0.19%
2024/05/17	7	55.27	1	55.70	55.80	6	11,131	0.05%
2024/05/16	1	54.90	20	54.90	54.90	-19	11,014	-0.17%
2024/05/15	12.1	55.58	14	55.26	55.20	-1.9	10,959	-0.02%
2024/05/14	7	55.79	11	55.43	55.80	-4	10,834	-0.04%
2024/05/13	2	55.90	0	0.00	55.20	2	10,659	0.02%
2024/05/10	0	0.00	1	55.30	56.00	-1	10,556	-0.01%
2024/05/09	1	55.30	6	56.20	54.90	-5	10,442	-0.05%
2024/05/08	3	54.70	0	0.00	54.70	3	10,252	0.03%
2024/05/07	6	55.08	0.5	55.80	54.50	5.6	10,194	0.05%
2024/05/06	12.1	56.71	12	57.16	56.10	0.1	9,960	0.00%
2024/05/03	2	57.15	11.3	57.49	57.00	-9.3	9,729	-0.10%
2024/05/02	34.2	55.98	17	56.78	57.60	17.2	9,394	0.18%
2024/04/30	17	54.76	11	55.06	54.20	6	8,518	0.07%
2024/04/29	7.2	53.84	33.1	53.95	54.80	-26	8,034	-0.32%
2024/04/26	7	52.86	3.9	53.22	52.80	3.1	7,806	0.04%
2024/04/25	1.6	52.30	2	52.40	52.60	-0.4	7,679	0.00%
2024/04/24	0	0.00	12.2	52.78	53.00	-12.2	7,613	-0.16%
2024/04/23	1	53.30	1	53.00	52.80	0	7,547	0.00%
2024/04/22	4	54.10	2	54.30	54.20	2	7,350	0.03%
2024/04/19	9.3	54.07	13.9	54.61	54.90	-4.6	7,016	-0.07%
2024/04/18	15	54.39	11.3	54.48	54.70	3.7	6,616	0.06%
2024/04/17	18	53.51	2	53.15	53.50	16	6,379	0.25%
2024/04/16	16.6	52.52	20	52.67	51.90	-3.4	6,043	-0.06%
2024/04/15	11	54.15	5	54.38	53.30	6	5,658	0.11%
2024/04/12	4	52.73	1.1	52.51	52.50	2.9	5,187	0.06%
2024/04/11	2	52.35	3	52.60	52.60	-1	5,092	-0.02%
2024/04/10	15	52.62	72	51.95	52.50	-57	4,927	-1.16%
2024/04/09	0	0.00	13	50.11	50.40	-13	4,584	-0.28%
2024/04/08	3.1	49.66	0	0.00	49.40	3.1	4,469	0.07%
2024/04/02	2	49.35	0	0.00	49.30	2	4,494	0.04%
2024/04/01	7	49.61	5	49.85	49.55	2	4,543	0.04%
2024/03/28	83	50.11	11	50.31	49.65	72	4,887	1.47%
2024/03/27	3	49.68	2	50.03	49.65	1	5,331	0.02%
2024/03/26	0	49.07	3	49.87	49.05	-3	5,334	-0.06%
2024/03/25	7	49.50	33.3	49.85	49.80	-26.3	5,373	-0.49%
2024/03/22	8	48.91	5	49.15	49.00	3	5,440	0.06%
2024/03/21	1	48.75	0	0.00	49.00	1	5,739	0.02%
2024/03/20	2	48.98	0	0.00	48.90	2	5,835	0.03%
2024/03/19	1	48.95	5	49.12	48.85	-4	5,894	-0.07%
2024/03/18	1	48.45	0	0.00	48.40	1	5,952	0.02%
2024/03/15	0	47.70	0	0.00	47.70	0	5,980	0.00%
2024/03/14	1	47.65	1.4	48.09	47.75	-0.4	6,016	-0.01%
2024/03/13	0	48.06	1	47.80	47.70	-1	6,105	-0.02%
2024/03/12	0	0.00	1	48.50	48.55	-1	6,164	-0.02%
2024/03/11	1	48.10	0	0.00	47.95	1	6,209	0.02%
2024/03/08	2.1	48.11	2	48.25	47.70	0.1	6,321	0.00%
2024/03/07	4	48.63	1	48.35	48.35	3	6,424	0.05%
2024/03/06	4	48.94	6	48.93	48.75	-2	6,482	-0.03%
2024/03/05	1	48.60	1	48.80	48.70	0	6,483	0.00%
2024/03/04	1.3	48.34	3	48.35	48.30	-1.7	6,432	-0.03%
2024/03/01	3	47.92	1	48.05	48.30	2	6,473	0.03%
2024/02/29	0	0.00	1	46.80	47.00	-1	6,393	-0.02%
2024/02/26	1	46.80	0	0.00	46.45	1	6,762	0.01%
2024/02/23	1	46.85	0	0.00	46.70	1	6,819	0.01%
2024/02/22	3	47.27	1	47.55	47.15	2	6,850	0.03%
2024/02/21	0	0.00	1	47.30	47.15	-1	6,902	-0.01%
2024/02/20	1	47.10	0	0.00	47.00	1	7,005	0.01%
2024/02/19	1	47.75	0	0.00	47.85	1	6,981	0.01%
2024/02/16	0	47.45	2	47.38	47.65	-2	7,059	-0.03%
2024/02/15	0	46.50	0	0.00	46.30	0	7,018	0.00%
2024/02/05	20	45.75	1	45.45	45.75	19	6,987	0.27%
2024/02/02	3	46.62	21	46.45	46.20	-18	6,915	-0.26%
2024/02/01	3	47.08	1	47.10	47.05	2	6,860	0.03%
2024/01/31	6	47.80	0	0.00	47.60	6	6,832	0.09%
2024/01/30	15	48.05	1	48.35	47.80	14	6,838	0.20%
2024/01/29	0	0.00	4	47.45	47.50	-4	6,806	-0.06%
2024/01/26	10	46.85	1	46.75	46.75	9	6,805	0.13%
2024/01/24	1	47.15	1	47.45	47.10	0	6,879	0.00%
2024/01/22	1.1	45.87	0	0.00	46.00	1.1	6,968	0.02%
2024/01/19	1	46.00	0	0.00	46.00	1	6,994	0.01%
2024/01/18	1	45.95	2	46.40	46.05	-1	7,018	-0.01%
2024/01/17	15.1	47.17	16	45.93	45.90	-0.9	7,040	-0.01%
2024/01/15	0	47.77	0	0.00	47.70	0	7,182	0.00%
2024/01/11	1	47.40	0	0.00	47.20	1	7,228	0.01%
2024/01/10	0.7	47.75	0	0.00	47.50	0.7	7,246	0.01%
2024/01/09	1.1	48.09	1	47.95	47.85	0.1	7,392	0.00%
2024/01/05	0.3	48.90	0	0.00	48.85	0.3	7,444	0.00%
2024/01/04	4	48.24	2	48.40	47.80	2	7,477	0.03%
2024/01/03	1	48.70	0	0.00	48.65	1	7,427	0.01%
2023/12/29	1	48.45	6	48.85	48.85	-5	7,502	-0.07%
2023/12/28	5	49.08	0	0.00	48.75	5	7,474	0.07%
2023/12/27	4	49.28	1	49.40	49.20	3	7,433	0.04%
2023/12/26	8	49.57	4	50.18	49.20	4	7,403	0.05%
2023/12/25	12.1	50.27	8	49.09	49.00	4.1	7,233	0.06%
2023/12/22	58	50.90	35	51.65	49.45	23	7,151	0.32%
2023/12/20	2	51.15	0	0.00	51.70	2	6,695	0.03%
2023/12/19	2	50.65	8	50.81	50.90	-6	6,648	-0.09%
2023/12/18	1	51.00	6	51.82	51.60	-5	6,687	-0.07%
2023/12/15	16	51.69	21	51.11	51.50	-5	6,560	-0.08%
2023/12/14	2	50.05	10	50.17	49.80	-8	6,292	-0.13%
2023/12/13	0	0.00	1	50.10	49.40	-1	6,241	-0.02%
2023/12/12	2	49.50	1	49.85	49.70	1	6,243	0.02%
2023/12/11	1.1	49.20	0	0.00	49.00	1.1	6,203	0.02%
2023/12/08	0	0.00	1	49.35	49.25	-1	6,294	-0.02%
2023/12/07	3.4	49.79	0	0.00	49.35	3.4	6,330	0.05%
2023/12/06	0.3	50.10	1	49.30	50.10	-0.7	6,363	-0.01%
2023/12/05	6	48.75	2	48.98	48.70	4	6,362	0.06%
2023/12/04	1.1	49.80	6	49.60	49.45	-4.9	6,360	-0.08%
2023/12/01	15	49.18	11	49.25	49.35	4	6,314	0.06%
2023/11/30	1	47.65	7	48.15	48.70	-6	6,270	-0.10%
2023/11/29	0	0.00	3	47.83	47.75	-3	6,552	-0.05%
2023/11/28	1	47.00	1	47.25	47.50	0	6,644	0.00%
2023/11/27	1.1	47.23	5	46.90	46.90	-3.9	6,811	-0.06%
2023/11/24	3	48.07	0	0.00	47.85	3	7,115	0.04%
2023/11/22	6	47.89	3	47.80	47.75	3	7,231	0.04%
2023/11/21	1	46.10	3	46.65	46.75	-2	7,064	-0.03%
2023/11/20	15.1	46.03	1	46.30	46.25	14.1	7,149	0.20%
2023/11/17	1	46.75	2	46.65	46.40	-1	7,247	-0.01%
2023/11/16	1	46.00	4	46.15	46.50	-3	7,257	-0.04%
2023/11/15	1	45.60	1	45.70	45.65	0	7,212	0.00%
2023/11/14	7	45.68	6	45.46	45.30	1	7,278	0.01%
2023/11/13	2	45.68	0	0.00	45.25	2	7,305	0.03%
2023/11/10	0	45.35	2	45.03	45.00	-2	7,352	-0.03%
2023/11/09	0.1	45.54	3	45.48	45.40	-2.9	7,483	-0.04%
2023/11/08	1.2	45.66	1	45.65	45.65	0.2	7,656	0.00%
2023/11/07	1.1	45.70	2	45.85	45.70	-0.9	7,795	-0.01%
2023/11/06	2.5	45.79	1	45.80	45.90	1.5	7,925	0.02%
2023/11/03	2	45.50	1	45.65	45.55	1	8,105	0.01%
2023/11/02	0	0.00	1	44.80	45.25	-1	8,337	-0.01%
2023/11/01	1	44.50	0	0.00	44.50	1	8,836	0.01%
2023/10/27	3	45.58	7	45.07	44.90	-4	9,032	-0.04%
2023/10/26	8	45.48	2	45.43	45.25	6	9,034	0.07%
2023/10/25	0	0.00	4	45.23	45.20	-4	9,160	-0.04%
2023/10/24	2	44.53	6	44.05	44.65	-4	9,235	-0.04%
2023/10/23	9	45.34	4	44.98	44.50	5	9,284	0.05%
2023/10/20	2	43.10	1	43.85	44.00	1	9,375	0.01%
2023/10/19	0.1	44.14	0	0.00	43.90	0.1	9,503	0.00%
2023/10/18	2	44.60	0	0.00	44.00	2	9,631	0.02%
2023/10/17	5	45.35	2	45.65	45.00	3	9,796	0.03%
2023/10/16	3	46.48	6	46.04	45.60	-3	9,989	-0.03%
2023/10/12	0.1	44.95	0	0.00	45.75	0.1	10,295	0.00%
2023/10/11	13	45.15	0	0.00	45.05	13	10,432	0.12%
2023/10/06	0	0.00	3	44.20	44.45	-3	10,534	-0.03%
2023/10/05	0.1	44.20	0	0.00	44.00	0.1	10,699	0.00%
2023/10/04	0.2	44.14	1	44.55	43.90	-0.8	10,774	-0.01%
2023/10/03	3.3	45.46	0	0.00	45.15	3.3	10,741	0.03%
2023/10/02	1.1	45.64	4	45.65	45.60	-2.9	10,889	-0.03%
2023/09/28	2	45.65	0	0.00	45.45	2	11,290	0.02%
2023/09/27	2.2	45.13	0	0.00	45.20	2.2	11,545	0.02%
2023/09/26	2	45.55	5	45.50	45.10	-3	11,886	-0.03%
2023/09/25	6	46.53	11	46.54	46.50	-5	12,041	-0.04%
2023/09/22	3	45.02	0	0.00	45.40	3	12,061	0.02%
2023/09/21	7.2	45.05	6	45.21	45.25	1.2	12,203	0.01%
2023/09/20	5.1	46.44	0	0.00	46.20	5.1	12,217	0.04%
2023/09/19	13	46.49	0	0.00	46.65	13	12,364	0.11%
2023/09/18	2.1	46.70	0	0.00	46.30	2.1	12,443	0.02%
2023/09/15	5	46.55	52	46.12	46.40	-47	12,511	-0.38%
2023/09/14	0.4	45.65	4	45.59	45.50	-3.6	12,729	-0.03%
2023/09/13	54	45.29	0	0.00	45.15	54	13,041	0.41%
2023/09/12	1	46.30	1	46.45	46.30	0	13,042	0.00%
2023/09/11	0	0.00	3	47.27	46.65	-3	13,107	-0.02%
2023/09/08	1.1	46.90	1	47.35	46.65	0.1	13,065	0.00%
2023/09/07	3	47.38	0	0.00	47.25	3	13,134	0.02%
2023/09/06	0	0.00	1	47.30	47.05	-1	13,348	-0.01%
2023/09/05	2	46.65	11	47.16	46.85	-9	13,387	-0.07%
2023/09/04	14	47.73	14	47.28	47.20	0	13,466	0.00%
2023/09/01	11	45.62	8	45.94	45.75	3	13,262	0.02%
2023/08/31	13	44.85	12	44.85	45.15	1	13,483	0.01%
2023/08/30	12.1	45.76	7	44.94	44.85	5.1	13,993	0.04%
2023/08/29	2	46.03	2	46.15	46.70	0	13,793	0.00%
2023/08/28	18	45.81	16	45.91	45.85	2	13,839	0.01%
2023/08/25	1	45.20	2	45.68	45.20	-1	13,768	-0.01%
2023/08/24	6	45.73	1	45.95	45.70	5	13,789	0.04%
2023/08/23	6	46.23	6	45.57	45.55	0	13,730	0.00%
2023/08/22	4	45.06	2	45.15	44.95	2	13,665	0.01%
2023/08/21	0.1	45.90	0	0.00	45.90	0.1	13,791	0.00%
2023/08/18	4.1	45.41	3	45.77	45.40	1.1	14,167	0.01%
2023/08/17	1	46.05	0	0.00	46.10	1	14,655	0.01%
2023/08/16	1	45.60	0	0.00	45.30	1	14,857	0.01%
2023/08/15	1	45.60	1	45.55	45.55	0	15,681	0.00%
2023/08/14	0.5	45.68	0	0.00	45.10	0.5	15,771	0.00%
2023/08/11	12	47.08	9	46.75	46.55	3	15,792	0.02%
2023/08/09	6	48.63	6	48.38	48.25	0	15,800	0.00%
2023/08/08	7	48.83	31	49.85	48.90	-24	15,765	-0.15%
2023/08/07	43.1	48.60	12	48.86	49.30	31.1	15,810	0.20%
2023/08/04	4	53.00	1	53.00	52.90	3	15,535	0.02%
2023/08/02	2	52.70	4	54.13	52.60	-2	15,832	-0.01%
2023/08/01	3	52.97	0	0.00	53.10	3	15,856	0.02%
2023/07/31	3	53.83	0	0.00	53.40	3	16,153	0.02%
2023/07/28	5	54.40	5.5	54.84	54.00	-0.5	16,431	0.00%
2023/07/27	2	55.15	0	0.00	55.10	2	16,688	0.01%
2023/07/26	1.5	54.70	1	55.00	54.10	0.5	16,988	0.00%
2023/07/24	1	54.50	2	54.60	54.50	-1	17,776	-0.01%
2023/07/21	0	52.80	9	53.10	52.50	-9	17,815	-0.05%
2023/07/20	9	53.50	5	53.36	53.80	4	18,031	0.02%
2023/07/19	20.6	52.63	15	51.97	51.70	5.6	18,061	0.03%
2023/07/18	11	53.22	2	53.50	53.70	9	18,306	0.05%
2023/07/17	6	53.53	9	53.22	53.50	-3	18,480	-0.02%
2023/07/14	2	53.85	4	54.55	53.60	-2	18,427	-0.01%
2023/07/13	2.2	55.39	0	0.00	54.60	2.2	18,860	0.01%
2023/07/12	14.1	55.86	2	55.90	55.60	12.1	19,325	0.06%
2023/07/11	1	56.40	1	57.10	56.60	0	19,621	0.00%
2023/07/10	0	0.00	6	57.40	56.90	-6	20,468	-0.03%
2023/07/07	10.3	55.92	9.1	56.20	56.10	1.2	21,173	0.01%
2023/07/06	9	58.11	10	57.40	57.30	-1	21,351	0.00%
2023/07/05	1	59.50	3	60.37	60.50	-2	21,242	-0.01%
2023/07/04	0	0.00	6	59.98	60.00	-6	21,045	-0.03%
2023/07/03	0	0.00	5	58.88	59.40	-5	20,793	-0.02%
2023/06/30	12	57.70	1	57.80	57.60	11	20,591	0.05%
2023/06/29	1	57.80	3	58.07	57.10	-2	20,543	-0.01%
2023/06/28	1	57.30	6	57.42	56.60	-5	20,443	-0.02%
2023/06/27	6	56.25	4	57.50	56.20	2	20,598	0.01%
2023/06/26	2	57.80	1	58.20	58.10	1	20,646	0.00%
2023/06/21	1	58.50	1	58.50	58.40	0	20,678	0.00%
2023/06/20	7	59.07	9	59.20	58.20	-2	20,649	-0.01%
2023/06/19	9	60.21	22	60.05	60.60	-13	20,563	-0.06%
2023/06/16	5	58.52	12	58.96	58.00	-7	20,613	-0.03%
2023/06/15	0	0.00	6	58.40	58.60	-6	20,585	-0.03%
2023/06/14	0	0.00	5	57.48	56.60	-5	20,658	-0.02%
2023/06/13	2	56.90	3	56.60	57.30	-1	20,952	0.00%
2023/06/12	34.5	56.59	16.2	57.24	56.60	18.3	21,046	0.09%
2023/06/09	3	58.93	10	59.09	58.70	-7	20,987	-0.03%
2023/06/08	12.6	59.62	10	59.40	59.20	2.6	21,301	0.01%
2023/06/07	6.6	58.96	21	59.08	59.30	-14.4	21,446	-0.07%
2023/06/06	18	59.56	2	60.00	59.30	16	21,829	0.07%
2023/06/05	23	59.60	29	60.21	58.90	-6	22,475	-0.03%
2023/06/02	32	57.22	21	57.30	56.60	11	22,505	0.05%
2023/06/01	13	56.60	106	56.72	57.20	-93	22,401	-0.42%	大賣/
2023/05/31	0	0.00	2	54.90	55.70	-2	22,283	-0.01%
2023/05/30	15	54.51	1	54.60	54.10	14	22,289	0.06%
2023/05/29	9	55.11	3	55.43	54.90	6	22,522	0.03%
2023/05/26	5	54.20	2	54.25	54.10	3	22,987	0.01%
2023/05/25	6	54.23	2	54.80	54.20	4	23,153	0.02%
2023/05/24	28.1	56.08	10	55.90	55.00	18.1	23,148	0.08%
2023/05/23	5	55.46	36	55.24	55.70	-31	22,937	-0.14%
2023/05/22	19	52.40	39	51.51	52.60	-20	22,589	-0.09%
2023/05/19	94.1	53.05	4	52.98	51.70	90.1	22,525	0.40%
2023/05/18	16	56.48	19	56.65	56.90	-3	21,742	-0.01%
2023/05/17	16	55.57	12	56.24	56.10	4	21,600	0.02%
2023/05/16	11	53.99	11	54.90	55.20	0	21,489	0.00%
2023/05/15	8	54.28	9	54.62	54.20	-1	21,524	0.00%
2023/05/12	1	54.20	7.6	55.05	55.50	-6.6	21,639	-0.03%
2023/05/11	15	55.33	10.4	55.56	54.90	4.6	21,505	0.02%
2023/05/10	8	57.46	6	57.70	57.10	2	21,283	0.01%
2023/05/09	18	56.91	16	56.46	56.40	2	21,155	0.01%
2023/05/08	0	58.75	7	58.47	58.10	-7	20,936	-0.03%
2023/05/05	28	58.16	17	58.60	58.00	11	21,002	0.05%
2023/05/04	16	59.16	12	59.58	60.10	4	20,885	0.02%
2023/05/03	7	59.01	27	59.30	58.50	-20	20,956	-0.10%
2023/05/02	33	58.48	13	58.12	57.70	20	20,644	0.10%
2023/04/28	15	57.96	49	58.29	58.80	-34	20,417	-0.17%
2023/04/27	21	55.76	17	56.22	56.80	4	19,842	0.02%
2023/04/26	65	54.25	63	53.67	54.50	2	19,490	0.01%
2023/04/25	88	54.49	63	55.13	54.30	25	19,361	0.13%
2023/04/24	8	55.56	9	54.51	56.00	-1	19,146	-0.01%
2023/04/21	18.2	55.53	12	56.03	54.30	6.2	19,157	0.03%
2023/04/20	12	57.81	10	57.53	57.60	2	18,682	0.01%
2023/04/19	17	59.82	8	60.25	59.60	9	18,409	0.05%
2023/04/18	46	60.69	24	60.32	60.00	22	18,251	0.12%
2023/04/17	22	59.95	32	61.16	62.80	-10	17,846	-0.06%
2023/04/14	16	58.76	6	58.78	58.80	10	17,383	0.06%
2023/04/13	48	61.44	11	61.76	60.20	37	17,106	0.22%
2023/04/12	38	58.27	37.4	59.04	60.10	0.6	16,326	0.00%
2023/04/11	12	53.78	12	54.63	55.00	0	15,667	0.00%
2023/04/10	3	53.33	28	53.96	53.90	-25	15,476	-0.16%
2023/04/07	0	0.00	1	52.30	52.00	-1	15,270	-0.01%
2023/04/06	1	51.60	11.7	52.40	52.40	-10.7	15,299	-0.07%
2023/03/31	12	51.55	14.3	51.36	51.40	-2.3	15,361	-0.01%
2023/03/30	9	51.90	3	51.87	51.90	6	15,700	0.04%
2023/03/29	22	51.53	21	51.64	51.80	1	16,086	0.01%
2023/03/28	10	50.42	7	50.86	51.50	3	16,247	0.02%
2023/03/27	7	52.20	5	51.98	52.10	2	16,054	0.01%
2023/03/24	16	50.68	20	50.80	50.60	-4	15,998	-0.03%
2023/03/23	1	51.50	3	51.97	51.50	-2	16,171	-0.01%
2023/03/22	19	52.35	14	51.96	51.80	5	16,609	0.03%
2023/03/21	51	52.63	19	53.94	52.60	32	17,190	0.19%
2023/03/20	0	0.00	2	50.60	50.00	-2	17,266	-0.01%
2023/03/17	8	49.78	6	49.61	50.30	2	17,307	0.01%
2023/03/16	5	49.44	4	49.20	48.65	1	17,127	0.01%
2023/03/15	13	50.07	15	50.50	50.90	-2	16,866	-0.01%
2023/03/14	11	49.18	12	50.08	49.55	-1	16,699	-0.01%
2023/03/13	36	49.57	47	49.41	50.00	-11	16,595	-0.07%
2023/03/10	10	48.96	1	49.45	50.00	9	16,262	0.06%
2023/03/09	108	49.18	110.1	48.96	49.20	-2.1	16,160	-0.01%	大買/大賣/
2023/03/08	51	48.92	53	49.16	49.00	-2	15,791	-0.01%
2023/03/07	8	45.59	23	45.60	48.10	-15	15,134	-0.10%
2023/03/06	3	43.75	0	0.00	43.75	3	14,515	0.02%
2023/03/03	7	43.66	0	0.00	43.25	7	14,651	0.05%
2023/03/02	17	43.61	4	43.38	43.70	13	14,911	0.09%
2023/03/01	28.1	43.49	33	43.28	43.55	-4.9	15,377	-0.03%
2023/02/24	15	44.72	15	44.67	45.05	0	15,369	0.00%
2023/02/23	0	0.00	8	43.08	44.20	-8	14,942	-0.05%
2023/02/22	8	41.80	11.1	42.21	42.50	-3.1	14,839	-0.02%
2023/02/21	33	41.90	37.7	41.73	41.90	-4.7	15,002	-0.03%
2023/02/20	8	41.72	2	42.13	42.00	6	15,126	0.04%
2023/02/17	5	41.01	2	41.20	41.25	3	15,085	0.02%
2023/02/16	5	40.40	5	40.46	40.40	0	14,928	0.00%
2023/02/15	0	0.00	6	39.78	39.90	-6	15,145	-0.04%
2023/02/14	3	39.17	5.3	39.29	39.55	-2.3	15,145	-0.02%
2023/02/13	4	39.05	3.7	39.04	39.00	0.3	15,203	0.00%
2023/02/10	22.5	40.11	9.6	39.87	39.70	12.9	15,261	0.08%
2023/02/09	0	0.00	8	39.75	39.75	-8	15,195	-0.05%
2023/02/08	5	39.35	2	39.75	39.40	3	15,238	0.02%
2023/02/07	0	39.80	13	39.76	39.80	-13	15,196	-0.09%
2023/02/06	2	39.15	2	38.80	38.95	0	15,198	0.00%
2023/02/03	34.8	39.85	10.9	39.49	39.45	23.8	15,146	0.16%
2023/02/02	9.6	40.05	11.6	40.68	40.30	-2	14,990	-0.01%
2023/02/01	34	40.02	43	38.61	40.00	-9	15,057	-0.06%
2023/01/31	5.9	37.88	1	37.85	37.85	4.9	14,970	0.03%
2023/01/30	2.7	37.35	26	37.63	37.65	-23.3	15,052	-0.15%
2023/01/17	8	36.58	4	36.95	36.65	4	15,072	0.03%
2023/01/16	7	36.52	11.5	36.59	36.35	-4.5	15,055	-0.03%
2023/01/13	3.1	36.83	3	37.08	36.80	0.1	15,021	0.00%
2023/01/12	8.8	36.65	2	37.08	36.70	6.8	15,112	0.05%
2023/01/11	6	36.17	14	36.47	36.85	-8	15,160	-0.05%
2023/01/10	4	35.35	2.1	35.49	35.45	1.9	14,994	0.01%
2023/01/09	2	35.15	1	35.15	35.10	1	15,067	0.01%
2023/01/06	3	35.13	0	0.00	35.20	3	15,182	0.02%
2023/01/05	16	35.75	9.9	35.61	35.05	6.1	15,367	0.04%
2023/01/04	3	36.35	6.8	36.28	36.40	-3.8	15,563	-0.02%
2023/01/03	0	0.00	7.2	36.69	36.40	-7.2	15,843	-0.05%
2022/12/30	12	37.13	6	36.91	37.15	6	16,066	0.04%
2022/12/29	5	36.11	1	36.20	36.25	4	16,319	0.02%
2022/12/28	16	36.74	5	36.88	36.45	11	16,375	0.07%
2022/12/27	3	36.95	9	37.04	36.75	-6	16,472	-0.04%
2022/12/26	4	37.20	5	37.42	37.00	-1	16,532	-0.01%
2022/12/23	5	37.39	6	37.13	37.50	-1	16,641	-0.01%
2022/12/22	2	37.38	2	37.55	37.75	0	16,716	0.00%
2022/12/21	3	36.60	23	36.77	37.00	-20	16,567	-0.12%
2022/12/20	5	35.64	5	35.45	34.85	0	16,376	0.00%
2022/12/19	6	35.66	8	35.50	35.35	-2	16,566	-0.01%
2022/12/16	6	36.33	5	36.31	36.40	1	16,796	0.01%
2022/12/15	17	36.99	12	37.06	36.60	5	16,699	0.03%
2022/12/14	21	36.67	24.1	36.64	37.00	-3.1	16,358	-0.02%
2022/12/13	94	36.04	121	35.44	36.75	-27	15,840	-0.17%	大賣/
2022/12/12	11	34.88	19	34.54	35.05	-8	15,076	-0.05%
2022/12/09	20	33.04	0	0.00	33.70	20	14,541	0.14%
2022/12/05	1	33.85	1	33.40	33.30	0	14,299	0.00%
2022/12/02	12	33.58	1	33.55	33.40	11	14,205	0.08%
2022/12/01	4	33.65	23	33.57	33.65	-19	14,143	-0.13%
2022/11/30	2	33.08	2	32.95	33.00	0	13,923	0.00%
2022/11/29	14	33.77	9	33.63	33.50	5	13,734	0.04%
2022/11/28	5	32.57	2	33.08	32.95	3	13,468	0.02%
2022/11/25	66	32.67	59	32.58	32.60	7	13,400	0.05%
2022/11/24	8	33.12	4	33.41	32.80	4	13,297	0.03%
2022/11/23	20	33.58	15	33.68	33.95	5	12,927	0.04%
2022/11/22	14	32.76	11	33.00	33.20	3	12,413	0.02%
2022/11/21	0	0.00	1	32.20	32.30	-1	12,123	-0.01%
2022/11/18	1	31.90	0	0.00	31.65	1	12,001	0.01%
2022/11/17	4	32.75	11	32.94	32.40	-7	11,939	-0.06%
2022/11/16	7	31.61	7	31.81	32.15	0	11,602	0.00%
2022/11/15	3	31.10	17	31.23	31.45	-14	11,366	-0.12%
2022/11/11	5	31.24	4	31.41	30.10	1	11,223	0.01%
2022/11/10	11	31.10	11	31.18	31.20	0	11,019	0.00%
2022/11/09	0	0.00	2	31.25	30.85	-2	11,063	-0.02%
2022/11/08	9	30.60	10	30.86	30.80	-1	10,999	-0.01%
2022/11/07	10	30.39	7	30.21	30.25	3	10,930	0.03%
2022/11/04	0	0.00	27	29.18	29.40	-27	10,871	-0.25%
2022/11/02	21	28.94	6	28.80	28.75	15	11,019	0.14%
2022/11/01	3	28.50	0	0.00	28.50	3	11,004	0.03%
2022/10/31	1	28.40	0	0.00	28.40	1	11,002	0.01%
2022/10/28	7	28.93	1	29.25	28.25	6	11,002	0.05%
2022/10/27	9	28.46	2	28.25	28.50	7	10,770	0.06%
2022/10/26	2	29.98	1	30.05	29.40	1	10,592	0.01%
2022/10/25	3	30.88	3	30.67	30.35	0	10,651	0.00%
2022/10/24	3	30.57	1	30.35	30.70	2	10,724	0.02%
2022/10/21	1	30.60	1	30.10	30.10	0	10,796	0.00%
2022/10/20	1	30.45	1	30.25	30.45	0	10,897	0.00%
2022/10/19	7	30.99	10	30.78	30.55	-3	10,811	-0.03%
2022/10/17	2	30.00	0	0.00	30.05	2	10,946	0.02%
2022/10/14	0.9	30.55	0	0.00	30.65	0.9	11,000	0.01%
2022/10/13	0.1	29.30	1	30.50	29.35	-0.9	11,075	-0.01%
2022/10/12	9	30.47	4	31.50	30.85	5	11,317	0.04%
2022/10/11	5	31.00	1	31.10	31.75	4	11,401	0.04%
2022/10/07	6	31.54	4	31.68	31.75	2	11,477	0.02%
2022/10/06	4	31.10	8	30.85	31.10	-4	11,338	-0.04%
2022/10/05	1	30.15	1	30.10	29.90	0	11,190	0.00%
2022/10/03	0	0.00	21	28.91	29.20	-21	11,103	-0.19%
2022/09/30	4	28.24	5	29.29	29.55	-1	11,018	-0.01%
2022/09/29	0	0.00	1	29.20	28.90	-1	10,825	-0.01%
2022/09/28	29	29.14	8	27.86	27.40	21	10,628	0.20%
2022/09/27	10	28.82	1	28.25	29.00	9	10,423	0.09%
2022/09/26	20	29.80	6	29.46	29.25	14	10,195	0.14%
2022/09/23	1	29.80	1	30.30	30.10	0	9,844	0.00%
2022/09/22	0	0.00	1	28.80	29.00	-1	9,506	-0.01%
2022/09/15	0	0.00	10	28.70	28.65	-10	9,565	-0.10%
2022/09/14	0	0.00	1	28.80	28.80	-1	9,583	-0.01%
2022/09/13	0.1	28.90	0	0.00	28.90	0.1	9,675	0.00%
2022/09/12	1	28.80	2	28.80	28.70	-1	9,858	-0.01%
2022/09/08	2	27.90	0	0.00	27.90	2	9,920	0.02%
2022/09/06	0.1	27.65	0	0.00	27.20	0.1	10,074	0.00%
2022/09/02	0	0.00	31	27.70	27.65	-31	10,261	-0.30%
2022/09/01	1.1	28.21	0	0.00	28.10	1.1	10,247	0.01%
2022/08/31	0.1	28.60	0	0.00	28.45	0.1	10,267	0.00%
2022/08/29	0	0.00	1	28.40	28.40	-1	10,214	-0.01%
2022/08/26	30.1	29.20	0	0.00	29.05	30.1	10,215	0.29%
2022/08/25	0	0.00	1	29.00	29.00	-1	10,350	-0.01%
2022/08/24	1	29.10	0	0.00	28.90	1	10,473	0.01%
2022/08/23	21	28.88	11	28.84	28.90	10	10,646	0.09%
2022/08/22	1	28.80	0	0.00	28.75	1	10,736	0.01%
2022/08/19	0	0.00	1	29.00	29.00	-1	10,746	-0.01%
2022/08/17	6.1	29.98	6	29.25	29.25	0.1	11,148	0.00%
2022/08/16	1.1	29.79	0	0.00	29.50	1.1	11,265	0.01%
2022/08/15	1.1	30.49	5	30.14	30.30	-3.9	11,496	-0.03%
2022/08/12	4.3	30.28	1	30.60	30.00	3.3	11,879	0.03%
2022/08/10	1	31.70	0	0.00	30.70	1	12,004	0.01%
2022/08/09	0	0.00	5	31.05	31.20	-5	12,123	-0.04%
2022/08/08	5	30.35	5	30.55	30.60	0	12,304	0.00%
2022/08/05	5	30.25	5	30.55	30.40	0	12,413	0.00%
2022/08/04	1	30.00	0	0.00	30.35	1	12,725	0.01%
2022/08/03	0	0.00	5	30.80	30.40	-5	13,847	-0.04%
2022/08/02	6	30.64	4	31.15	30.90	2	14,494	0.01%
2022/08/01	1	31.75	5.4	31.67	31.40	-4.4	14,677	-0.03%
2022/07/29	2	31.38	16	31.28	31.20	-14	14,887	-0.09%
2022/07/28	2.2	30.83	6	30.80	30.75	-3.8	14,936	-0.03%
2022/07/27	7.1	29.64	9	29.95	30.45	-1.9	15,013	-0.01%
2022/07/26	2.1	30.14	0	0.00	30.45	2.1	15,266	0.01%
2022/07/25	13	29.86	9	29.96	30.35	4	15,401	0.03%
2022/07/22	3	29.42	6	29.42	29.30	-3	15,430	-0.02%
2022/07/21	2	29.35	2	29.05	29.00	0	16,482	0.00%
2022/07/20	7	29.51	2	29.35	29.05	5	18,316	0.03%
2022/07/19	7	28.93	9	29.43	29.70	-2	19,359	-0.01%
2022/07/18	6	28.11	8	28.68	29.00	-2	19,944	-0.01%
2022/07/15	3	26.78	6	27.35	27.35	-3	19,673	-0.02%
2022/07/14	5	24.55	3	23.83	25.10	2	19,617	0.01%
2022/07/13	3	23.60	3	23.68	23.65	0	19,695	0.00%
2022/07/12	3	23.65	0	0.00	23.65	3	19,744	0.02%
2022/07/11	1	26.50	1	25.85	26.25	0	20,168	0.00%
2022/07/07	1	24.90	0	0.00	24.90	1	21,950	0.00%
2022/07/06	0	0.00	2	24.55	24.40	-2	22,120	-0.01%
2022/06/27	0	0.00	1	26.25	26.30	-1	22,612	0.00%
2022/06/23	0	25.75	3	25.50	25.40	-3	22,605	-0.01%
2022/06/22	1	26.50	10	26.55	25.95	-9	22,519	-0.04%
2022/06/21	12	26.25	0	0.00	27.05	12	22,495	0.05%
2022/06/20	11	26.78	24	26.92	25.95	-13	22,427	-0.06%
2022/06/17	3	28.00	0	0.00	27.90	3	22,282	0.01%
2022/06/15	10	29.02	0	0.00	28.65	10	22,114	0.05%
2022/06/14	0	0.00	5	28.10	28.45	-5	22,067	-0.02%
2022/06/13	0	0.00	5	29.22	29.10	-5	22,170	-0.02%
2022/06/08	0	0.00	7	29.84	30.05	-7	22,261	-0.03%
2022/06/07	10	29.67	4	29.66	29.80	6	22,362	0.03%
2022/06/02	3	28.82	17	28.85	28.80	-14	22,769	-0.06%
2022/06/01	1	29.70	2	29.10	29.55	-1	22,924	0.00%
2022/05/31	9	29.66	3	29.47	29.40	6	22,897	0.03%
2022/05/30	0	0.00	5	30.70	30.70	-5	22,869	-0.02%
2022/05/27	0	0.00	5	31.14	30.90	-5	23,008	-0.02%
2022/05/26	20	31.46	11	31.10	31.00	9	23,087	0.04%
2022/05/25	7	31.06	11	31.33	31.60	-4	22,981	-0.02%
2022/05/24	11	31.10	11	31.36	30.70	0	22,716	0.00%
2022/05/23	0	0.00	7	30.98	30.90	-7	22,524	-0.03%
2022/05/20	50	30.30	52	30.55	30.25	-2	22,346	-0.01%
2022/05/19	5	30.40	0	0.00	30.60	5	22,169	0.02%
2022/05/18	0	0.00	1	30.30	30.20	-1	21,994	0.00%
2022/05/17	57	29.89	55	29.94	29.80	2	21,825	0.01%
2022/05/16	1	29.85	4	29.83	30.05	-3	21,497	-0.01%
2022/05/13	8	28.83	2	29.20	29.00	6	21,295	0.03%
2022/05/12	40	30.43	50	29.49	28.55	-10	21,107	-0.05%
2022/05/11	99	31.16	75	30.70	30.60	24	20,729	0.12%
2022/05/10	24	30.84	38	31.04	31.10	-14	19,544	-0.07%
2022/05/09	8	29.66	7	29.74	29.00	1	18,800	0.01%
2022/05/06	21	29.73	19	29.74	29.70	2	18,430	0.01%
2022/05/05	11	28.98	6	29.33	29.00	5	17,966	0.03%
2022/05/04	6	28.48	0	0.00	28.70	6	17,641	0.03%
2022/05/03	5	27.70	5	27.76	28.00	0	17,390	0.00%
2022/04/29	17	29.18	15	29.13	28.90	2	16,966	0.01%
2022/04/28	31	28.89	21	29.09	28.50	10	16,719	0.06%
2022/04/27	193	28.94	202	29.65	28.80	-9	16,354	-0.06%	大買/大賣/
2022/04/26	192	31.87	195	32.48	31.55	-3	15,213	-0.02%	大買/大賣/
2022/04/25	36.1	31.71	46	31.48	33.35	-10	13,191	-0.08%
2022/04/22	15	31.13	32.2	31.35	32.35	-17.2	11,844	-0.15%
2022/04/21	91	29.54	68	29.38	29.45	23	10,750	0.21%
2022/04/20	16	29.64	3	29.27	29.80	13	10,526	0.12%
2022/04/19	24	29.44	21	30.01	30.10	3	10,074	0.03%
2022/04/18	7	29.28	14	28.68	29.00	-7	9,706	-0.07%
2022/04/15	25	30.36	16	30.18	29.95	9	9,386	0.10%
2022/04/14	219	30.10	230	29.91	29.85	-11	8,735	-0.13%	大買/大賣/
2022/04/13	2	29.05	15	29.16	29.25	-13	7,484	-0.17%
2022/04/12	1	27.00	6	27.20	27.55	-5	6,739	-0.07%
2022/04/11	28	27.53	13	27.57	27.55	15	6,542	0.23%
2022/04/08	3	26.75	17	26.67	26.85	-14	6,172	-0.23%
2022/04/07	0	25.65	6	25.89	25.70	-6	5,975	-0.10%
2022/04/06	2	26.03	8	25.93	26.15	-6	5,855	-0.10%
2022/04/01	3	25.22	9	25.67	25.85	-6	5,801	-0.10%
2022/03/31	1	25.10	1	25.15	25.30	0	5,778	0.00%
2022/03/30	5	25.40	0	0.00	25.40	5	5,804	0.09%
2022/03/28	1	25.40	0	0.00	25.70	1	5,788	0.02%
2022/03/25	0	0.00	5	25.66	25.75	-5	5,846	-0.09%
2022/03/24	2	25.90	0	0.00	25.90	2	5,884	0.03%
2022/03/23	2	25.75	3	25.65	25.65	-1	5,862	-0.02%
2022/03/22	1	25.35	0	0.00	25.50	1	5,819	0.02%
2022/03/21	1	25.20	0	0.00	24.90	1	5,765	0.02%
2022/03/17	1	24.10	8	24.59	25.00	-7	5,814	-0.12%
2022/03/16	3	24.20	1	24.15	23.90	2	5,747	0.03%
2022/03/15	7	25.81	3	25.90	25.85	4	5,481	0.07%
2022/03/14	0	0.00	8	26.12	26.35	-8	5,389	-0.15%
2022/03/11	10	25.91	0	0.00	25.65	10	5,295	0.19%
2022/03/10	19	25.21	9	25.62	25.90	10	5,206	0.19%
2022/03/09	3	24.92	1	25.10	25.20	2	5,049	0.04%
2022/03/08	14	26.46	14	25.03	24.65	0	4,932	0.00%
2022/03/07	4	26.70	8	26.29	26.15	-4	4,513	-0.09%
2022/03/04	4	26.36	0	0.00	25.90	4	4,187	0.10%
2022/03/03	12	26.12	8	26.24	26.25	4	4,069	0.10%
2022/03/02	1	25.60	8	25.69	25.80	-7	3,846	-0.18%
2022/03/01	2	24.70	14	24.87	24.90	-12	3,707	-0.32%
2022/02/25	0	0.00	39	23.96	23.90	-39	3,634	-1.07%
2022/02/24	5	22.97	7	22.96	22.90	-2	3,539	-0.06%
2022/02/22	36	23.07	16	23.23	23.50	20	3,446	0.58%
2022/02/21	0	0.00	37	24.09	23.90	-37	3,271	-1.13%
2022/02/18	1	22.80	1	23.00	22.85	0	3,001	0.00%
2022/02/17	2	22.35	4	22.50	22.55	-2	2,991	-0.07%
2022/02/15	0	0.00	6	22.42	22.45	-6	3,039	-0.20%
2022/02/14	1	21.80	1	22.00	22.00	0	3,116	0.00%
2022/02/11	0	0.00	6	22.17	22.20	-6	3,120	-0.19%
2022/02/10	2	22.05	6	22.14	22.15	-4	3,186	-0.13%
2022/02/09	1	21.85	2	21.98	21.95	-1	3,311	-0.03%
2022/02/08	0	0.00	4	21.76	21.75	-4	3,323	-0.12%
2022/01/25	1	20.70	0	0.00	20.30	1	3,398	0.03%
2022/01/24	1	20.35	0	0.00	20.65	1	3,440	0.03%
2022/01/21	2	21.20	0	0.00	21.00	2	3,469	0.06%
2022/01/14	1	20.95	0	0.00	21.20	1	3,814	0.03%
2022/01/13	0	0.00	2	21.90	21.50	-2	3,886	-0.05%
2022/01/12	1	21.10	2	21.25	21.40	-1	3,889	-0.03%
2022/01/11	2	21.45	0	0.00	21.35	2	3,872	0.05%
2022/01/10	1	21.40	0	0.00	21.30	1	3,890	0.03%
2022/01/07	1	21.40	0	0.00	21.40	1	3,912	0.03%
2022/01/06	1	21.75	0	0.00	21.75	1	3,962	0.03%
2022/01/04	1	21.60	0	0.00	21.60	1	4,112	0.02%
2022/01/03	0	0.00	6	21.85	21.80	-6	4,182	-0.14%
2021/12/30	0	0.00	2	21.95	21.95	-2	4,229	-0.05%
2021/12/29	2	21.90	2	22.00	22.05	0	4,267	0.00%
2021/12/28	2	21.90	0	0.00	21.85	2	4,369	0.05%
2021/12/27	5	22.18	0	0.00	22.00	5	4,474	0.11%
2021/12/23	2	22.35	0	0.00	22.35	2	4,538	0.04%
2021/12/21	4	22.21	4	22.46	22.70	0	4,537	0.00%
2021/12/20	5	22.42	6	22.65	22.70	-1	4,481	-0.02%
2021/12/17	6	21.95	11	21.99	21.90	-5	4,445	-0.11%
2021/12/16	5	21.55	0	0.00	21.55	5	4,471	0.11%
2021/12/15	2	21.60	1	21.75	21.75	1	4,533	0.02%
2021/12/14	2	21.78	0	0.00	21.55	2	4,585	0.04%
2021/12/13	0	0.00	7	22.21	22.25	-7	4,612	-0.15%
2021/12/09	3	21.62	2	21.80	21.45	1	4,772	0.02%
2021/12/08	2	21.65	0	0.00	21.65	2	5,027	0.04%
2021/12/07	2	21.60	8	21.71	21.85	-6	5,313	-0.11%
2021/12/06	2	21.50	0	0.00	21.30	2	5,361	0.04%
2021/12/03	0	0.00	2	21.50	21.30	-2	5,461	-0.04%
2021/12/02	0	0.00	2	21.15	21.20	-2	5,567	-0.04%
2021/11/30	3	20.95	0	0.00	20.95	3	5,981	0.05%
2021/11/29	8	20.76	0	0.00	20.80	8	6,123	0.13%
2021/11/26	2	21.38	0	0.00	21.25	2	6,557	0.03%
2021/11/25	8	22.22	0	0.00	21.80	8	7,106	0.11%
2021/11/24	1	22.00	13	22.12	22.00	-12	7,076	-0.17%
2021/11/23	30	21.30	3	21.58	21.25	27	7,061	0.38%
2021/11/19	7	21.15	0	0.00	21.05	7	7,621	0.09%
2021/11/18	6	21.34	3	21.28	21.25	3	7,845	0.04%
2021/11/17	5	21.35	0	0.00	21.35	5	8,259	0.06%
2021/11/15	3	21.75	1	22.05	21.75	2	8,549	0.02%
2021/11/12	1	22.50	0	0.00	22.15	1	8,930	0.01%
2021/11/11	2	21.95	5	22.26	22.25	-3	9,405	-0.03%
2021/11/10	2	21.68	1	21.80	21.60	1	9,815	0.01%
2021/11/09	2	22.10	1	22.00	22.00	1	10,616	0.01%
2021/11/08	0	0.00	6	22.11	22.15	-6	11,587	-0.05%
2021/11/05	0	0.00	10.3	21.30	21.20	-10.3	12,062	-0.09%
2021/11/04	3	21.48	12	21.39	21.20	-9	12,380	-0.07%
2021/11/03	0	0.00	6	21.67	21.60	-6	13,125	-0.05%
2021/11/02	1	21.35	2	21.45	21.15	-1	13,351	-0.01%
2021/11/01	2	21.20	0	0.00	21.00	2	13,595	0.01%
2021/10/29	5	21.26	1	21.20	21.20	4	14,022	0.03%
2021/10/28	0	0.00	5	21.52	21.50	-5	14,531	-0.03%
2021/10/27	4	21.31	7	21.27	21.30	-3	15,244	-0.02%
2021/10/26	0	0.00	4	21.75	21.75	-4	16,418	-0.02%
2021/10/25	22	21.94	2	21.90	21.85	20	17,751	0.11%
2021/10/22	5	22.48	12	21.75	21.90	-7	18,103	-0.04%
2021/10/21	0	0.00	6	23.65	23.45	-6	18,215	-0.03%
2021/10/20	1	22.90	0	0.00	22.70	1	18,481	0.01%
2021/10/19	1	23.00	0	0.00	22.95	1	18,800	0.01%
2021/10/18	2	22.80	0	0.00	22.95	2	19,119	0.01%
2021/10/15	9	22.77	4	22.73	22.75	5	19,965	0.03%
2021/10/14	4	22.15	3	22.45	22.25	1	20,620	0.00%
2021/10/13	0	0.00	5	22.76	22.10	-5	21,328	-0.02%
2021/10/12	7	22.67	0	0.00	22.60	7	21,530	0.03%
2021/10/08	4	23.10	20	23.73	22.95	-16	21,625	-0.07%
2021/10/07	7	23.43	8	23.48	23.65	-1	21,690	0.00%
2021/10/06	4	23.85	0	0.00	23.30	4	21,890	0.02%
2021/10/05	5	23.40	2	23.48	23.75	3	22,108	0.01%
2021/10/04	5	22.75	5	22.70	22.65	0	22,144	0.00%
2021/10/01	5	24.69	1	25.00	24.05	4	22,269	0.02%
2021/09/30	3	24.60	7	25.05	25.05	-4	22,435	-0.02%
2021/09/29	2	24.10	0	0.00	24.20	2	22,590	0.01%
2021/09/28	2	24.90	0	0.00	24.50	2	22,980	0.01%
2021/09/24	5	24.80	0	0.00	24.75	5	25,173	0.02%
2021/09/23	3	24.82	0	0.00	24.85	3	27,414	0.01%
2021/09/22	10	24.78	14	25.06	24.95	-4	28,563	-0.01%
2021/09/17	22	25.89	0	0.00	25.50	22	29,013	0.08%
2021/09/16	6	26.01	0	0.00	26.00	6	29,021	0.02%
2021/09/15	2	25.70	4.3	26.35	26.35	-2.3	28,960	-0.01%
2021/09/14	10	26.18	0	0.00	26.10	10	28,920	0.03%
2021/09/13	9	26.49	18	26.63	26.95	-9	28,902	-0.03%
2021/09/10	20	26.30	17	26.34	26.05	3	28,697	0.01%
2021/09/09	9	25.31	4	25.60	25.70	5	28,390	0.02%
2021/09/08	4	25.61	3	25.05	24.75	1	28,335	0.00%
2021/09/07	13	25.83	1	25.85	25.40	12	28,251	0.04%
2021/09/06	7	25.91	5	25.95	25.60	2	28,141	0.01%
2021/09/03	5	26.78	4	27.33	26.35	1	27,935	0.00%
2021/09/02	4	26.41	0	0.00	26.65	4	27,745	0.01%
2021/09/01	21	27.10	1	26.85	27.00	20	27,620	0.07%
2021/08/31	15	26.86	21	27.02	27.20	-6	27,184	-0.02%
2021/08/30	6	26.03	1	26.00	26.00	5	26,686	0.02%
2021/08/27	5	25.70	6	25.82	26.00	-1	26,770	0.00%
2021/08/26	58	25.99	65	25.87	25.60	-7	27,415	-0.03%
2021/08/25	0	0.00	4	25.35	25.35	-4	27,090	-0.01%
2021/08/24	6	25.80	46	25.55	25.65	-40	27,011	-0.15%
2021/08/23	22	25.70	17	25.81	25.85	5	26,875	0.02%
2021/08/20	27	24.28	2	24.28	24.60	25	26,510	0.09%
2021/08/19	5	24.94	1	24.75	24.20	4	26,365	0.02%
2021/08/18	14	24.31	18	24.79	25.60	-4	26,158	-0.02%
2021/08/17	15	24.65	18	24.65	23.90	-3	25,777	-0.01%
2021/08/16	11	26.94	11	27.91	26.40	0	25,231	0.00%
2021/08/13	15	28.53	4	29.00	27.55	11	24,737	0.04%
2021/08/12	16	28.75	28.3	28.89	29.75	-12.3	23,927	-0.05%
2021/08/11	19	27.99	52	27.52	27.85	-33	22,963	-0.14%
2021/08/10	64	28.29	12	27.98	27.30	52	22,367	0.23%
2021/08/09	44	28.06	59	28.33	27.95	-15	22,110	-0.07%
2021/08/06	2	26.80	8	27.20	26.95	-6	21,412	-0.03%
2021/08/05	5	26.79	0	0.00	26.65	5	21,222	0.02%
2021/08/04	20	27.88	3	27.62	27.40	17	21,141	0.08%
2021/08/03	103	28.16	93	28.57	28.85	10	21,239	0.05%	大買/
2021/08/02	35	28.53	65	28.13	29.30	-30	20,948	-0.14%
2021/07/30	32	27.72	14	27.74	27.20	18	20,265	0.09%
2021/07/29	38	27.08	64.5	27.54	27.95	-26.5	19,168	-0.14%
2021/07/28	4.3	25.94	4	26.51	25.75	0.3	17,963	0.00%
2021/07/27	1	26.55	2	26.55	25.60	-1	17,718	-0.01%
2021/07/26	34	26.87	46	26.61	26.90	-12	17,744	-0.07%
2021/07/23	8	26.19	5	26.16	26.70	3	17,549	0.02%
2021/07/22	14	25.87	9	25.52	25.00	5	17,272	0.03%
2021/07/21	59	27.31	40	27.25	26.50	19	17,026	0.11%
2021/07/20	28	26.55	35	26.51	26.75	-7	16,240	-0.04%
2021/07/19	26	26.38	48	26.63	27.10	-22	15,653	-0.14%
2021/07/16	0	0.00	6	25.33	25.10	-6	15,298	-0.04%
2021/07/15	10	24.84	25	24.59	24.85	-15	15,227	-0.10%
2021/07/14	3	23.43	51	22.42	23.90	-48	15,419	-0.31%
2021/07/13	4	23.80	1	23.10	23.50	3	16,149	0.02%
2021/07/12	5	25.80	0	0.00	25.05	5	16,669	0.03%
2021/07/09	4	25.00	2	24.65	24.65	2	17,158	0.01%
2021/07/08	21	25.14	5	25.17	24.95	16	17,332	0.09%
2021/07/07	9	24.66	17	24.76	24.30	-8	17,117	-0.05%
2021/07/06	1	25.60	11	25.61	25.60	-10	16,927	-0.06%
2021/07/05	53	26.62	7.3	26.56	26.35	45.7	16,765	0.27%
2021/07/02	31	25.80	65.7	25.70	25.65	-34.7	16,464	-0.21%
2021/07/01	68	28.18	61	27.52	26.80	7	15,961	0.04%
2021/06/30	131	26.89	127	27.37	27.50	4	14,329	0.03%	大買/大賣/
2021/06/29	124	23.94	91	24.01	25.15	33	12,019	0.27%	大買/
2021/06/28	60	22.41	68	22.54	22.90	-8	10,786	-0.07%
2021/06/25	6	20.93	7	21.30	20.85	-1	10,250	-0.01%
2021/06/24	1	20.75	6	20.82	20.65	-5	10,167	-0.05%
2021/06/23	11	21.25	10	20.90	20.45	1	10,125	0.01%
2021/06/22	25	21.10	22	21.08	20.80	3	10,050	0.03%
2021/06/18	1	20.50	2	20.30	20.25	-1	9,820	-0.01%
2021/06/17	2	20.83	3	20.87	20.45	-1	9,781	-0.01%
2021/06/16	16	20.61	16	20.94	20.30	0	9,748	0.00%
2021/06/10	0	0.00	5	19.85	20.40	-5	9,670	-0.05%
2021/06/09	1	20.85	0	0.00	20.35	1	9,630	0.01%
2021/06/08	1	21.00	2	21.13	21.00	-1	9,596	-0.01%
2021/06/07	0	0.00	3	20.92	20.80	-3	9,580	-0.03%
2021/06/04	7	22.00	10	22.56	21.70	-3	9,486	-0.03%
2021/06/03	57	22.68	17	22.54	22.45	40	9,303	0.43%
2021/06/02	0	0.00	24	21.48	21.70	-24	8,530	-0.28%
2021/06/01	4	20.13	0	0.00	20.10	4	8,419	0.05%
2021/05/31	1	20.35	2	19.93	20.00	-1	8,437	-0.01%
2021/05/28	1	19.40	1	19.20	19.40	0	8,325	0.00%
2021/05/27	3	18.92	1	19.15	18.65	2	8,249	0.02%
2021/05/26	0	0.00	7	18.48	18.65	-7	8,291	-0.08%
2021/05/25	3	18.67	0	0.00	18.40	3	8,292	0.04%
2021/05/24	5	18.95	0	0.00	18.95	5	8,373	0.06%
2021/05/21	1	18.90	3	19.13	19.15	-2	8,372	-0.02%
2021/05/19	3	18.80	1	18.80	18.65	2	8,274	0.02%
2021/05/18	2	18.00	2	17.88	18.25	0	8,174	0.00%
2021/05/17	0	0.00	5	17.00	16.60	-5	8,117	-0.06%
2021/05/14	1	18.10	1	17.90	17.55	0	8,010	0.00%
2021/05/13	6	19.05	1	18.60	18.55	5	7,916	0.06%
2021/05/12	29	19.72	24	19.99	19.60	5	7,828	0.06%
2021/05/11	71	22.22	37	22.20	21.70	34	7,594	0.45%
2021/05/10	1	22.10	49	22.24	22.15	-48	7,003	-0.69%
2021/05/07	0	0.00	8	21.20	21.20	-8	6,735	-0.12%
2021/05/06	1	21.10	49	21.22	20.35	-48	6,625	-0.72%
2021/05/05	17	21.28	9	20.64	20.40	8	6,476	0.12%
2021/05/04	5	19.82	2	19.68	19.55	3	6,276	0.05%
2021/05/03	5	22.09	25	21.85	21.65	-20	6,096	-0.33%
2021/04/29	22	21.40	2	21.00	21.20	20	5,810	0.34%
2021/04/28	1	20.75	0	0.00	20.60	1	5,639	0.02%
2021/04/27	2	20.75	3	20.85	21.00	-1	5,570	-0.02%
2021/04/26	6	21.17	1	21.30	21.20	5	5,472	0.09%
2021/04/23	2	20.85	13	20.20	20.80	-11	5,375	-0.20%
2021/04/22	34	22.25	3	21.95	20.55	31	5,281	0.59%
2021/04/21	8	22.08	25	21.72	21.70	-17	4,844	-0.35%
2021/04/20	11	22.13	9	21.97	22.10	2	4,649	0.04%
2021/04/19	63	23.09	29	22.99	23.65	34	4,266	0.80%
2021/04/16	73	21.70	82	21.79	21.50	-9	3,385	-0.27%
2021/04/15	64	20.82	22.1	20.53	20.95	41.9	2,604	1.61%
2021/04/14	28	19.08	16	19.33	19.75	12	1,850	0.65%
2021/04/13	1	18.35	0	0.00	18.20	1	1,537	0.07%
2021/04/08	0	0.00	1	18.40	18.35	-1	1,395	-0.07%
2021/04/07	0	0.00	1	17.90	17.80	-1	1,262	-0.08%
2021/04/06	0	0.00	10	17.20	17.30	-10	1,130	-0.88%
2021/03/31	0	0.00	1	16.95	17.05	-1	1,127	-0.09%
2021/03/30	0	0.00	2	17.00	17.00	-2	1,141	-0.18%
2021/03/29	2	16.95	0	0.00	17.00	2	1,150	0.17%
2021/03/18	5	16.95	0	0.00	16.90	5	1,456	0.34%
2021/03/09	3	17.30	0	0.00	17.25	3	1,582	0.19%
2021/03/05	2	17.45	0	0.00	17.20	2	1,552	0.13%
2021/03/04	1	17.75	0	0.00	17.80	1	1,468	0.07%
2021/03/02	0	0.00	2	17.10	16.90	-2	1,393	-0.14%
2021/02/26	2	17.40	10	17.30	17.15	-8	1,385	-0.58%
2021/02/24	1	17.20	0	0.00	17.25	1	1,305	0.08%
2021/02/23	0	0.00	2	16.90	16.95	-2	1,172	-0.17%
2021/01/22	0	0.00	0	15.40	15.40	0	1,143	0.00%
2021/01/13	2	16.20	0	0.00	16.20	2	1,087	0.18%
2021/01/12	0	0.00	1.1	16.11	16.10	-1.1	1,075	-0.11%
2021/01/07	10	17.05	0	0.00	17.00	10	1,031	0.97%
2021/01/06	0	0.00	5	17.00	17.00	-5	1,025	-0.49%
2021/01/05	2	17.45	5	17.45	17.35	-3	1,007	-0.30%
2020/12/30	1	17.60	1	17.50	17.50	0	966	0.00%
2020/12/24	5	17.25	0	0.00	17.10	5	898	0.56%
2020/12/21	5	18.25	0	0.00	18.25	5	784	0.64%
2020/12/15	0	0.00	2	17.50	17.45	-2	637	-0.31%
2020/12/14	30	17.62	35	17.73	17.50	-5	590	-0.85%
2020/12/11	0	0.00	2	16.80	16.75	-2	519	-0.38%
2020/12/10	2	17.45	0	0.00	17.20	2	489	0.41%
2020/12/02	0	0.00	0	16.30	16.30	0	383	0.00%
2020/12/01	0	0.00	0	16.45	16.45	0	382	0.00%
2020/11/23	0	0.00	0.3	16.00	16.10	-0.3	362	-0.08%
2020/11/16	0	0.00	3	15.50	15.50	-3	343	-0.87%
2020/11/11	3	15.45	0	0.00	15.45	3	355	0.84%
2020/11/09	0	0.00	35	15.35	15.45	-35	344	-10.15%
2020/10/29	2	15.40	0	0.00	15.45	2	347	0.58%
2020/10/26	0	0.00	2	15.45	15.50	-2	348	-0.57%
2020/10/20	1	15.50	0	0.00	15.40	1	353	0.28%
2020/10/16	1	15.55	0	0.00	15.55	1	346	0.29%
2020/09/24	0	15.85	0	0.00	15.60	0	361	0.00%
2020/09/23	0.2	16.10	0	0.00	15.90	0.2	357	0.07%
2020/09/07	5	16.90	30	16.80	16.90	-25	407	-6.13%
2020/08/28	10	15.80	0	0.00	15.80	10	373	2.68%
2020/08/21	4	15.46	0	0.00	15.40	4	363	1.10%
2020/08/20	1	15.40	0	0.00	15.45	1	369	0.27%
2020/07/13	0	0.00	15	15.80	15.80	-15	462	-3.24%
2020/07/07	0	0.00	0.2	15.90	15.90	-0.2	472	-0.04%
2020/07/02	0	0.00	0.1	16.00	15.85	-0.1	477	-0.03%
2020/06/17	0	0.00	40	16.57	16.60	-40	456	-8.77%
2020/06/09	0	0.00	30	16.90	16.85	-30	608	-4.93%
2020/05/12	0	0.00	2	16.65	16.65	-2	612	-0.33%
2020/05/11	2	16.65	0	0.00	16.80	2	610	0.33%
2020/05/06	10	16.33	0	0.00	16.40	10	619	1.61%
2020/05/05	0	0.00	1	16.20	16.20	-1	622	-0.16%
2020/04/30	1	16.00	0	0.00	16.15	1	631	0.16%
2020/02/14	2	17.40	0	0.00	17.30	2	504	0.40%
2020/01/31	0	0.00	5	17.53	17.50	-5	528	-0.95%
2020/01/07	1	18.50	0	0.00	18.55	1	626	0.16%
2020/01/02	1	18.75	0	0.00	18.75	1	627	0.16%
2019/12/31	1	18.65	0	0.00	18.65	1	637	0.16%
2019/12/30	2	18.68	0	0.00	18.65	2	638	0.31%
2019/12/19	7	18.61	0	0.00	18.65	7	689	1.02%
2019/12/03	0	0.00	2	18.30	18.40	-2	829	-0.24%
2019/11/25	2	18.05	0	0.00	18.10	2	1,107	0.18%
2019/11/19	1	18.45	0	0.00	18.45	1	1,157	0.09%
2019/11/14	1	18.50	0	0.00	18.45	1	1,381	0.07%
2019/11/08	4	19.05	0	0.00	18.95	4	1,529	0.26%
2019/10/21	0	0.00	5	19.20	19.20	-5	1,602	-0.31%
2019/10/16	2	19.35	0	0.00	19.20	2	1,567	0.13%
2019/10/08	0	0.00	1	19.95	19.95	-1	1,514	-0.07%
2019/09/25	0	0.00	0.3	20.15	20.15	-0.3	1,535	-0.02%
2019/09/02	1	21.15	0	0.00	21.15	1	1,435	0.07%
2019/08/27	0	0.00	5	20.45	20.35	-5	1,294	-0.39%
2019/08/22	1	20.40	1	20.35	20.35	0	1,241	0.00%
2019/08/21	1	20.60	1	20.55	20.55	0	1,214	0.00%
2019/08/20	0	0.00	0.3	20.10	20.15	-0.3	1,160	-0.03%
2019/08/19	5	20.70	2	20.70	20.60	3	1,109	0.27%
2019/08/16	2.1	20.42	1	20.45	20.50	1.1	981	0.11%
2019/08/15	1	19.25	0	0.00	19.20	1	829	0.12%
2019/08/14	10	19.40	10	19.35	19.35	0	828	0.00%
2019/08/13	2	19.20	0	0.00	19.25	2	819	0.24%
2019/08/05	1	19.40	1	19.50	19.65	0	839	0.00%
2019/07/24	0.2	19.60	0	0.00	19.70	0.2	816	0.02%
2019/07/23	0	0.00	1	19.30	19.35	-1	825	-0.12%
2019/07/22	0	0.00	1	19.30	19.30	-1	855	-0.12%
2019/07/19	15	19.25	0	0.00	19.20	15	875	1.71%
2019/07/16	1	19.25	0	0.00	19.25	1	890	0.11%
2019/07/09	0	0.00	3	19.33	19.35	-3	1,000	-0.30%
2019/07/03	2	19.08	1	19.20	19.05	1	1,075	0.09%
2019/07/02	1	19.20	0	0.00	19.20	1	1,079	0.09%
2019/07/01	1	19.35	0	0.00	19.35	1	1,093	0.09%
2019/06/28	0	0.00	1	19.45	19.30	-1	1,130	-0.09%
2019/06/26	0	0.00	1	19.35	19.30	-1	1,258	-0.08%
2019/06/24	0	0.00	1	19.60	19.85	-1	1,488	-0.07%
2019/06/20	1	19.30	0	0.00	19.30	1	1,519	0.07%
2019/06/12	0	0.00	1	19.75	19.75	-1	2,097	-0.05%
2019/06/10	0	0.00	1	20.05	19.85	-1	2,191	-0.05%
2019/06/05	0	0.00	2	20.05	20.05	-2	2,389	-0.08%
2019/06/04	3	19.70	1	19.75	19.80	2	2,410	0.08%
2019/05/21	1	19.30	0	0.00	19.40	1	2,972	0.03%
2019/05/16	23	19.96	3	20.00	19.90	20	2,948	0.68%
2019/04/26	20	19.85	0	0.00	19.80	20	2,874	0.70%
2019/04/25	0	0.00	53	20.11	20.15	-53	2,848	-1.86%
2019/04/19	1	20.40	0	0.00	20.40	1	2,819	0.04%
2019/04/18	31	20.50	0	0.00	20.35	31	2,817	1.10%
2019/04/15	0	0.00	1	21.20	21.25	-1	2,862	-0.03%
2019/04/10	0	0.00	1	21.00	20.70	-1	2,880	-0.03%
2019/04/08	1	20.45	0	0.00	20.45	1	2,812	0.04%
2019/04/02	1	20.40	0	0.00	20.50	1	2,759	0.04%
2019/03/29	1	21.20	0	0.00	21.20	1	2,659	0.04%
2019/03/28	2	20.15	0	0.00	20.10	2	2,573	0.08%
2019/03/27	0	0.00	25	20.90	21.15	-25	2,446	-1.02%
2019/03/21	25	23.55	0	0.00	23.40	25	2,207	1.13%
2019/03/19	0	0.00	11.2	23.83	23.45	-11.2	2,111	-0.53%
2019/03/18	0	0.00	3	22.80	22.70	-3	1,795	-0.17%
2019/03/12	20	21.90	24	22.03	21.90	-4	1,521	-0.26%
2019/03/08	2	20.55	11	21.00	21.15	-9	1,284	-0.70%
2019/03/07	6	21.51	3	21.52	20.80	3	1,461	0.21%
2019/03/06	5	20.40	6.2	20.82	21.20	-1.2	1,310	-0.09%
2019/03/05	5	19.90	7	19.86	19.90	-2	1,025	-0.20%
2019/02/25	0	0.00	3	19.28	19.30	-3	959	-0.31%
2019/01/15	3	18.67	0	0.00	18.65	3	812	0.37%
2019/01/08	1	19.15	0	0.00	19.20	1	753	0.13%
2019/01/07	11	19.02	3	19.17	19.00	8	720	1.11%
2019/01/04	11	18.17	1	17.75	17.75	10	663	1.51%
2019/01/03	0	0.00	4	17.70	17.75	-4	628	-0.64%
2018/12/17	0	0.00	1	16.55	16.55	-1	626	-0.16%
2018/09/04	0	0.00	1	18.05	18.15	-1	572	-0.17%
2018/08/31	1	18.30	0	0.00	18.30	1	590	0.17%
2018/08/13	0	0.00	5	17.35	17.35	-5	732	-0.68%
2018/08/08	5	17.70	0	0.00	17.65	5	735	0.68%
2018/07/27	0	0.00	1	17.20	17.30	-1	762	-0.13%
2018/07/23	1	17.05	0	0.00	17.05	1	748	0.13%
2018/07/09	2	18.15	0	0.00	18.10	2	776	0.26%
2018/06/20	0	0.00	2	19.10	19.10	-2	799	-0.25%
2018/06/01	0	0.00	1	19.05	19.15	-1	695	-0.14%
2018/04/27	0	0.00	1	19.10	19.20	-1	755	-0.13%
2018/04/26	4	19.10	0	0.00	19.10	4	773	0.52%
2018/04/24	6	19.35	1	19.40	19.25	5	761	0.66%
2018/04/20	9	19.75	0	0.00	19.65	9	774	1.16%
2018/04/18	0	0.00	7.5	19.59	19.65	-7.5	796	-0.94%
2018/04/17	3	19.68	0	0.00	19.65	3	804	0.37%
2018/04/11	0	20.00	0	0.00	20.10	0	833	0.00%
2018/03/31	0	0.00	2	20.55	20.75	-2	876	-0.23%
2018/03/30	23	20.95	20	20.73	20.80	3	874	0.34%
2018/03/20	0	0.00	2	20.30	20.15	-2	1,017	-0.20%
2018/03/08	0	0.00	10	19.70	19.75	-10	1,168	-0.86%
2018/02/12	1	19.80	0	0.00	19.80	1	1,173	0.09%
2018/02/09	2	19.60	0	0.00	19.85	2	1,178	0.17%
2018/02/06	0	0.00	4	20.15	20.00	-4	1,187	-0.34%
2018/01/29	2	20.35	0	0.00	20.20	2	1,161	0.17%
2018/01/25	2.2	20.22	0.1	20.15	20.15	2.1	1,195	0.17%
2018/01/22	2	20.15	2	20.30	20.45	0	1,176	0.00%
2018/01/19	2	20.45	0	0.00	20.45	2	1,163	0.17%
2018/01/12	0	0.00	2	20.60	20.70	-2	1,151	-0.17%
2018/01/09	0	0.00	1	20.25	20.25	-1	1,124	-0.09%
2018/01/08	0	0.00	3	20.20	20.20	-3	1,133	-0.26%
2018/01/05	1	20.20	0	0.00	20.15	1	1,120	0.09%
2018/01/04	1	20.15	0	0.00	20.10	1	1,116	0.09%
2018/01/03	0	0.00	2.2	20.21	20.25	-2.2	1,119	-0.20%
2018/01/02	0	0.00	1	20.00	19.95	-1	1,101	-0.09%