榮剛 (5009)-國泰-台南券商分點個股進出

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
52.9
漲跌
▼2.9
漲幅
-5.20%
成交量
29,424張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	37.3	53.67	65.2	53.41	52.90	-27.9	11,533	-0.24%
2024/05/17	3.1	55.70	15	55.76	55.80	-11.9	11,131	-0.11%
2024/05/16	3.1	54.91	2	54.90	54.90	1.1	11,014	0.01%
2024/05/15	11	55.39	13.7	55.40	55.20	-2.6	10,959	-0.02%
2024/05/14	12.1	55.54	20	55.73	55.80	-7.9	10,834	-0.07%
2024/05/13	21.2	55.41	33.3	55.22	55.20	-12.2	10,659	-0.11%
2024/05/10	1	55.70	5.2	55.63	56.00	-4.2	10,556	-0.04%
2024/05/09	31	56.13	45.1	56.16	54.90	-14.1	10,442	-0.14%
2024/05/08	20	54.80	5	54.74	54.70	15	10,252	0.15%
2024/05/07	18.4	54.79	45.6	55.21	54.50	-27.2	10,194	-0.27%
2024/05/06	18.4	56.84	22	57.09	56.10	-3.6	9,960	-0.04%
2024/05/03	24.3	57.21	29	57.54	57.00	-4.8	9,729	-0.05%
2024/05/02	66	57.04	110.9	57.21	57.60	-44.9	9,394	-0.48%	大賣/
2024/04/30	88.7	55.71	57.6	55.22	54.20	31.1	8,518	0.36%
2024/04/29	67.7	54.66	27.8	54.08	54.80	40	8,034	0.50%
2024/04/26	23.9	53.45	22.3	53.13	52.80	1.6	7,806	0.02%
2024/04/25	9.2	52.97	3	52.73	52.60	6.2	7,679	0.08%
2024/04/24	3.6	52.85	12.1	52.71	53.00	-8.5	7,613	-0.11%
2024/04/23	22.5	53.03	3.8	52.97	52.80	18.7	7,547	0.25%
2024/04/22	26.8	54.32	2.4	54.14	54.20	24.4	7,350	0.33%
2024/04/19	32.7	54.41	59.6	54.05	54.90	-26.9	7,016	-0.38%
2024/04/18	38.1	54.30	47.3	54.55	54.70	-9.2	6,616	-0.14%
2024/04/17	31.1	53.53	17.2	53.56	53.50	13.9	6,379	0.22%
2024/04/16	65.5	52.16	31	52.75	51.90	34.5	6,043	0.57%
2024/04/15	31	53.91	32.3	54.31	53.30	-1.3	5,658	-0.02%
2024/04/12	11.1	52.48	2	52.50	52.50	9.1	5,187	0.18%
2024/04/11	19.5	52.56	80.1	52.79	52.60	-60.6	5,092	-1.19%
2024/04/10	26	52.30	28.5	52.25	52.50	-2.5	4,927	-0.05%
2024/04/09	2	50.10	47	50.01	50.40	-45	4,584	-0.98%
2024/04/08	7	49.29	72	49.74	49.40	-65	4,469	-1.45%
2024/04/03	6	49.44	29	49.35	49.40	-23	4,460	-0.52%
2024/04/02	2	49.38	10	49.40	49.30	-8	4,494	-0.18%
2024/04/01	1	49.40	22	49.40	49.55	-21	4,543	-0.46%
2024/03/29	2	49.48	1.3	49.30	49.30	0.7	4,723	0.01%
2024/03/28	9	49.86	11	50.25	49.65	-2	4,887	-0.04%
2024/03/27	10	49.70	0.5	49.78	49.65	9.5	5,331	0.18%
2024/03/26	6.1	49.24	1	50.00	49.05	5.1	5,334	0.10%
2024/03/25	16	49.48	31.9	49.76	49.80	-15.8	5,373	-0.29%
2024/03/22	5	48.90	2.3	48.92	49.00	2.7	5,440	0.05%
2024/03/21	5	48.82	7	49.01	49.00	-2	5,739	-0.03%
2024/03/20	1	48.95	0	0.00	48.90	1	5,835	0.02%
2024/03/19	0.2	49.00	4	49.15	48.85	-3.8	5,894	-0.06%
2024/03/18	0	48.20	1	48.10	48.40	-1	5,952	-0.02%
2024/03/15	1	47.40	0	0.00	47.70	1	5,980	0.02%
2024/03/14	1	47.50	0.6	47.90	47.75	0.4	6,016	0.01%
2024/03/13	7.2	47.92	0	0.00	47.70	7.2	6,105	0.12%
2024/03/12	3.3	48.51	0.1	48.55	48.55	3.2	6,164	0.05%
2024/03/11	2	48.00	11	47.88	47.95	-9	6,209	-0.14%
2024/03/08	6.2	47.65	5	48.19	47.70	1.2	6,321	0.02%
2024/03/07	4.1	48.42	3.7	48.88	48.35	0.4	6,424	0.01%
2024/03/06	8	48.87	6	48.88	48.75	2	6,482	0.03%
2024/03/05	1	48.80	5	48.80	48.70	-4	6,483	-0.06%
2024/03/04	22	48.32	7	48.33	48.30	15	6,432	0.23%
2024/03/01	36	48.04	23.2	48.06	48.30	12.8	6,473	0.20%
2024/02/29	3	46.67	0	0.00	47.00	3	6,393	0.05%
2024/02/27	3	46.53	0	0.00	46.50	3	6,533	0.05%
2024/02/26	1	46.56	2	46.45	46.45	-1	6,762	-0.01%
2024/02/23	2	46.88	1.1	46.96	46.70	0.9	6,819	0.01%
2024/02/22	1	47.30	0.1	47.40	47.15	0.9	6,850	0.01%
2024/02/21	0	47.30	0	0.00	47.15	0	6,902	0.00%
2024/02/20	1	46.90	15.1	47.76	47.00	-14.1	7,005	-0.20%
2024/02/19	2.1	47.94	9	47.88	47.85	-6.9	6,981	-0.10%
2024/02/16	0	0.00	2	47.35	47.65	-2	7,059	-0.03%
2024/02/15	20	46.08	0	0.00	46.30	20	7,018	0.28%
2024/02/05	31.1	45.65	1	45.65	45.75	30.1	6,987	0.43%
2024/02/02	6	46.53	0	0.00	46.20	6	6,915	0.09%
2024/02/01	4.2	47.05	1	47.65	47.05	3.2	6,860	0.05%
2024/01/31	0.1	47.80	0.2	47.75	47.60	-0.1	6,832	0.00%
2024/01/30	10	48.13	7	48.00	47.80	3	6,838	0.04%
2024/01/29	3	47.37	1	47.50	47.50	2	6,806	0.03%
2024/01/26	1	46.80	2	46.90	46.75	-1	6,805	-0.01%
2024/01/25	1	46.95	1.1	47.15	46.85	-0.1	6,822	0.00%
2024/01/24	7.2	47.57	12	47.32	47.10	-4.8	6,879	-0.07%
2024/01/23	4	46.15	2	46.23	46.40	2	6,854	0.03%
2024/01/22	5	45.95	2	45.90	46.00	3	6,968	0.04%
2024/01/19	0	46.05	0	0.00	46.00	0	6,994	0.00%
2024/01/18	5.2	45.88	9	46.03	46.05	-3.8	7,018	-0.05%
2024/01/17	6.4	47.10	5.2	46.60	45.90	1.2	7,040	0.02%
2024/01/16	21.1	47.60	0.1	47.31	47.15	21	7,129	0.29%
2024/01/15	19.2	47.86	4	47.78	47.70	15.2	7,182	0.21%
2024/01/12	14.4	47.05	4	47.31	47.10	10.4	7,199	0.14%
2024/01/11	18.6	47.08	1	47.60	47.20	17.6	7,228	0.24%
2024/01/10	3.2	47.82	2	47.75	47.50	1.2	7,246	0.02%
2024/01/09	18.1	47.95	0	0.00	47.85	18.1	7,392	0.24%
2024/01/08	20	48.78	2	48.95	48.50	18	7,394	0.24%
2024/01/05	5.2	48.71	3.3	48.74	48.85	1.9	7,444	0.03%
2024/01/04	7.2	48.03	3	48.58	47.80	4.2	7,477	0.06%
2024/01/03	4	48.95	8	48.88	48.65	-4	7,427	-0.05%
2024/01/02	0	49.05	2	49.07	49.00	-2	7,402	-0.03%
2023/12/29	27.1	48.61	31	48.88	48.85	-3.9	7,502	-0.05%
2023/12/28	9.5	48.89	4	49.01	48.75	5.5	7,474	0.07%
2023/12/27	11	49.37	5	49.31	49.20	6	7,433	0.08%
2023/12/26	8.1	50.11	28	50.17	49.20	-19.9	7,403	-0.27%
2023/12/25	67.1	49.38	13.4	50.12	49.00	53.7	7,233	0.74%
2023/12/22	100.3	50.70	36.1	50.64	49.45	64.2	7,151	0.90%
2023/12/20	65.1	51.35	8.1	51.51	51.70	57	6,695	0.85%
2023/12/19	3.1	50.76	2	50.90	50.90	1.1	6,648	0.02%
2023/12/18	5	51.44	4	51.77	51.60	1	6,687	0.01%
2023/12/15	23.4	51.30	18.7	51.49	51.50	4.7	6,560	0.07%
2023/12/14	8	50.19	6	50.07	49.80	2	6,292	0.03%
2023/12/13	4.1	49.60	0	49.80	49.40	4	6,241	0.06%
2023/12/12	13	49.96	14.2	49.86	49.70	-1.2	6,243	-0.02%
2023/12/11	3	49.60	12	49.59	49.00	-9	6,203	-0.14%
2023/12/08	2.1	49.58	3	49.20	49.25	-0.9	6,294	-0.01%
2023/12/07	7.5	49.74	11.9	49.77	49.35	-4.3	6,330	-0.07%
2023/12/06	9.5	49.41	11.4	49.58	50.10	-1.9	6,363	-0.03%
2023/12/05	6.5	49.21	10	48.85	48.70	-3.5	6,362	-0.05%
2023/12/04	8.4	49.73	41.4	49.75	49.45	-33	6,360	-0.52%
2023/12/01	91.4	49.27	17.7	49.16	49.35	73.6	6,314	1.17%
2023/11/30	5.2	47.80	6.4	48.40	48.70	-1.2	6,270	-0.02%
2023/11/29	1.2	47.80	3.1	47.80	47.75	-1.9	6,552	-0.03%
2023/11/28	2	47.13	10.3	47.34	47.50	-8.3	6,644	-0.12%
2023/11/27	3.5	47.11	7.4	46.98	46.90	-4	6,811	-0.06%
2023/11/24	11	48.09	1	48.49	47.85	10	7,115	0.14%
2023/11/22	13.4	47.81	51.1	47.74	47.75	-37.8	7,231	-0.52%
2023/11/21	6.1	46.58	1.1	46.20	46.75	5.1	7,064	0.07%
2023/11/20	10.3	46.28	8	45.96	46.25	2.3	7,149	0.03%
2023/11/17	10	46.78	3	46.53	46.40	7	7,247	0.10%
2023/11/16	10.2	46.35	6	46.19	46.50	4.2	7,257	0.06%
2023/11/15	2	45.40	3	45.48	45.65	-1	7,212	-0.01%
2023/11/14	21.1	45.86	2	45.70	45.30	19.1	7,278	0.26%
2023/11/10	0	45.40	5	45.20	45.00	-5	7,352	-0.07%
2023/11/09	0	45.40	1	45.50	45.40	-1	7,483	-0.01%
2023/11/07	5	45.85	2	45.70	45.70	3	7,795	0.04%
2023/11/06	0.2	45.70	0	0.00	45.90	0.2	7,925	0.00%
2023/11/03	10.2	45.60	12	45.52	45.55	-1.8	8,105	-0.02%
2023/11/02	0	0.00	4	45.20	45.25	-4	8,337	-0.05%
2023/11/01	8.1	44.64	0	0.00	44.50	8.1	8,836	0.09%
2023/10/31	10	44.80	0	45.15	44.60	10	8,873	0.11%
2023/10/30	1	45.60	4.1	45.34	45.50	-3.1	8,980	-0.03%
2023/10/27	7	45.68	1	45.35	44.90	6	9,032	0.07%
2023/10/26	2	45.62	6	45.46	45.25	-4	9,034	-0.04%
2023/10/25	8	45.23	20.1	45.26	45.20	-12.1	9,160	-0.13%
2023/10/24	8	44.19	2	44.18	44.65	6	9,235	0.07%
2023/10/23	17	44.65	27.8	45.50	44.50	-10.8	9,284	-0.12%
2023/10/20	2	42.85	2	43.65	44.00	0	9,375	0.00%
2023/10/19	3	43.97	0	0.00	43.90	3	9,503	0.03%
2023/10/18	21.1	44.58	1	44.50	44.00	20.1	9,631	0.21%
2023/10/17	5	45.41	0	0.00	45.00	5	9,796	0.05%
2023/10/16	9.1	46.02	13	46.52	45.60	-4	9,989	-0.04%
2023/10/13	4	45.49	0	0.00	45.30	4	10,021	0.04%
2023/10/12	2.1	45.18	29	45.53	45.75	-26.9	10,295	-0.26%
2023/10/11	6	45.33	8	45.18	45.05	-2	10,432	-0.02%
2023/10/06	1	43.95	1	44.55	44.45	0	10,534	0.00%
2023/10/05	1.3	44.21	0	0.00	44.00	1.3	10,699	0.01%
2023/10/04	13.2	44.12	0	0.00	43.90	13.2	10,774	0.12%
2023/10/03	12.2	45.25	1	45.50	45.15	11.2	10,741	0.10%
2023/10/02	1	45.75	9	45.98	45.60	-8	10,889	-0.07%
2023/09/28	0	45.95	0	0.00	45.45	0	11,290	0.00%
2023/09/26	48.3	45.72	21	46.06	45.10	27.3	11,886	0.23%
2023/09/25	2.1	45.82	33	46.30	46.50	-30.9	12,041	-0.26%
2023/09/22	6.1	45.02	2	45.32	45.40	4	12,061	0.03%
2023/09/21	19.3	45.16	0	0.00	45.25	19.3	12,203	0.16%
2023/09/20	11.2	46.51	0	0.00	46.20	11.2	12,217	0.09%
2023/09/19	1.2	46.82	9.1	46.94	46.65	-7.9	12,364	-0.06%
2023/09/18	14.4	46.63	13	46.87	46.30	1.4	12,443	0.01%
2023/09/15	11.2	46.20	10.1	46.35	46.40	1.1	12,511	0.01%
2023/09/14	8	45.48	23	45.98	45.50	-15	12,729	-0.12%
2023/09/13	16.2	45.27	5	45.35	45.15	11.2	13,041	0.09%
2023/09/12	5	46.46	0	0.00	46.30	5	13,042	0.04%
2023/09/11	0.1	47.01	16.6	47.38	46.65	-16.5	13,107	-0.13%
2023/09/08	7.2	47.06	0	0.00	46.65	7.2	13,065	0.06%
2023/09/07	10	47.26	9.3	47.34	47.25	0.8	13,134	0.01%
2023/09/06	11.2	47.04	22.2	47.05	47.05	-11	13,348	-0.08%
2023/09/05	17.3	46.93	8	46.83	46.85	9.3	13,387	0.07%
2023/09/04	43.9	47.43	34.2	47.59	47.20	9.7	13,466	0.07%
2023/09/01	4	45.89	14	45.56	45.75	-10	13,262	-0.08%
2023/08/31	23.6	44.89	5	44.76	45.15	18.6	13,483	0.14%
2023/08/30	20.8	45.54	35	45.58	44.85	-14.2	13,993	-0.10%
2023/08/29	33.4	46.14	27	46.27	46.70	6.4	13,793	0.05%
2023/08/28	8	45.96	5	45.90	45.85	3	13,839	0.02%
2023/08/25	4.2	45.15	4	45.88	45.20	0.2	13,768	0.00%
2023/08/24	6.4	45.62	2	45.78	45.70	4.4	13,789	0.03%
2023/08/23	20	45.97	3	45.82	45.55	17	13,730	0.12%
2023/08/22	11.1	45.22	3	45.67	44.95	8.1	13,665	0.06%
2023/08/21	1	45.85	2	46.20	45.90	-1	13,791	-0.01%
2023/08/18	23.3	46.01	17	45.72	45.40	6.3	14,167	0.04%
2023/08/17	12.2	46.27	12	46.18	46.10	0.2	14,655	0.00%
2023/08/16	14.1	44.99	3	45.20	45.30	11.1	14,857	0.07%
2023/08/15	3.2	45.60	8	45.48	45.55	-4.8	15,681	-0.03%
2023/08/14	7.8	45.07	3	45.32	45.10	4.8	15,771	0.03%
2023/08/11	20.5	46.70	9.1	46.99	46.55	11.5	15,792	0.07%
2023/08/10	12.4	47.71	4.3	48.02	47.45	8.1	15,783	0.05%
2023/08/09	22.7	48.44	18	48.45	48.25	4.7	15,800	0.03%
2023/08/08	16.4	48.95	1	49.20	48.90	15.4	15,765	0.10%
2023/08/07	38.5	49.63	40	49.53	49.30	-1.5	15,810	-0.01%
2023/08/04	5.5	52.87	2	52.80	52.90	3.5	15,535	0.02%
2023/08/02	5.1	52.65	1.1	53.82	52.60	4	15,832	0.03%
2023/08/01	0.4	53.10	2	53.30	53.10	-1.6	15,856	-0.01%
2023/07/31	7.3	53.69	0	0.00	53.40	7.3	16,153	0.05%
2023/07/28	10.4	54.59	6.3	54.65	54.00	4.1	16,431	0.03%
2023/07/27	3.2	55.16	7	55.16	55.10	-3.8	16,688	-0.02%
2023/07/26	3.1	55.03	1	55.00	54.10	2.1	16,988	0.01%
2023/07/25	12.1	55.61	28	55.70	55.70	-15.9	17,576	-0.09%
2023/07/24	5.4	54.50	11.5	54.00	54.50	-6.1	17,776	-0.03%
2023/07/21	7	52.67	4	53.03	52.50	3	17,815	0.02%
2023/07/20	2.1	53.45	3.3	53.60	53.80	-1.2	18,031	-0.01%
2023/07/19	7.9	52.42	3	52.30	51.70	4.9	18,061	0.03%
2023/07/18	8.4	53.33	7	52.60	53.70	1.4	18,306	0.01%
2023/07/17	16.2	53.36	1	53.10	53.50	15.2	18,480	0.08%
2023/07/14	8.8	54.25	3	55.40	53.60	5.8	18,427	0.03%
2023/07/13	14.9	55.37	4	55.75	54.60	10.9	18,860	0.06%
2023/07/12	9.2	55.95	10	56.31	55.60	-0.8	19,325	0.00%
2023/07/11	2.2	57.04	9	57.48	56.60	-6.8	19,621	-0.03%
2023/07/10	15	56.74	13	57.04	56.90	2	20,468	0.01%
2023/07/07	16.4	56.30	4	56.80	56.10	12.4	21,173	0.06%
2023/07/06	66.5	58.16	18.4	57.85	57.30	48.1	21,351	0.23%
2023/07/05	20.1	60.33	47.2	60.55	60.50	-27.1	21,242	-0.13%
2023/07/04	10.3	58.96	13.4	59.67	60.00	-3.1	21,045	-0.01%
2023/07/03	11.2	59.01	42.3	59.13	59.40	-31.1	20,793	-0.15%
2023/06/30	5	57.92	9	57.62	57.60	-4	20,591	-0.02%
2023/06/29	6.2	57.81	4	57.95	57.10	2.2	20,543	0.01%
2023/06/28	3.2	57.26	1	57.40	56.60	2.2	20,443	0.01%
2023/06/27	20.5	57.22	2	57.20	56.20	18.5	20,598	0.09%
2023/06/26	8.3	58.29	6.2	58.30	58.10	2.1	20,646	0.01%
2023/06/21	3.7	58.71	1	59.10	58.40	2.7	20,678	0.01%
2023/06/20	15	59.16	2	59.50	58.20	13	20,649	0.06%
2023/06/19	16.5	59.89	18	60.26	60.60	-1.5	20,563	-0.01%
2023/06/16	1	58.40	2	59.10	58.00	-1	20,613	0.00%
2023/06/15	4.3	58.41	11	58.56	58.60	-6.7	20,585	-0.03%
2023/06/14	2.3	57.20	4	57.10	56.60	-1.7	20,658	-0.01%
2023/06/13	2	56.80	2	57.30	57.30	0	20,952	0.00%
2023/06/12	20.8	57.27	16	57.17	56.60	4.8	21,046	0.02%
2023/06/09	11.2	59.09	12.2	59.35	58.70	-1	20,987	0.00%
2023/06/08	15	60.03	19	59.46	59.20	-4	21,301	-0.02%
2023/06/07	7.1	59.10	8.3	59.30	59.30	-1.2	21,446	-0.01%
2023/06/06	31.3	59.95	32	59.25	59.30	-0.8	21,829	0.00%
2023/06/05	35.3	60.14	77.3	59.74	58.90	-42	22,475	-0.19%
2023/06/02	21.4	57.39	14	57.47	56.60	7.4	22,505	0.03%
2023/06/01	6.5	56.80	15.6	56.60	57.20	-9.1	22,401	-0.04%
2023/05/31	2	54.95	8.2	54.85	55.70	-6.2	22,283	-0.03%
2023/05/30	7.3	54.22	0	54.40	54.10	7.3	22,289	0.03%
2023/05/29	0.5	55.20	4.7	55.32	54.90	-4.2	22,522	-0.02%
2023/05/26	3.1	54.20	2	54.35	54.10	1.1	22,987	0.00%
2023/05/25	18.2	54.53	12	54.23	54.20	6.2	23,153	0.03%
2023/05/24	38.2	55.55	18.6	55.30	55.00	19.6	23,148	0.08%
2023/05/23	17.9	55.15	33.7	55.02	55.70	-15.8	22,937	-0.07%
2023/05/22	18.2	52.11	43	51.83	52.60	-24.8	22,589	-0.11%
2023/05/19	74	52.83	20	52.26	51.70	54	22,525	0.24%
2023/05/18	6.4	56.63	1	57.21	56.90	5.3	21,742	0.02%
2023/05/17	8.1	56.24	4	56.65	56.10	4.1	21,600	0.02%
2023/05/16	11.2	54.79	12	54.43	55.20	-0.8	21,489	0.00%
2023/05/15	4.6	54.55	3	54.60	54.20	1.6	21,524	0.01%
2023/05/12	7.3	55.34	26.6	54.54	55.50	-19.3	21,639	-0.09%
2023/05/11	19.5	55.60	14.1	55.29	54.90	5.5	21,505	0.03%
2023/05/10	14	57.70	14	57.36	57.10	0	21,283	0.00%
2023/05/09	22.1	56.28	14	56.60	56.40	8.1	21,155	0.04%
2023/05/08	3	58.40	4.1	58.38	58.10	-1.1	20,936	-0.01%
2023/05/05	54.6	58.78	26	58.12	58.00	28.6	21,002	0.14%
2023/05/04	37	59.35	40.5	59.68	60.10	-3.5	20,885	-0.02%
2023/05/03	19.5	58.80	73.7	58.83	58.50	-54.2	20,956	-0.26%
2023/05/02	65.5	58.68	22.1	58.33	57.70	43.4	20,644	0.21%
2023/04/28	63.6	58.08	78	58.25	58.80	-14.5	20,417	-0.07%
2023/04/27	72.1	55.51	34.7	55.70	56.80	37.4	19,842	0.19%
2023/04/26	17.2	53.81	20.1	53.83	54.50	-2.8	19,490	-0.01%
2023/04/25	24.1	55.08	19.1	54.26	54.30	5	19,361	0.03%
2023/04/24	20.1	54.88	5.1	54.93	56.00	15	19,146	0.08%
2023/04/21	31.4	55.92	23	55.67	54.30	8.4	19,157	0.04%
2023/04/20	9	57.82	45.1	57.48	57.60	-36.1	18,682	-0.19%
2023/04/19	22.1	59.56	19	60.23	59.60	3.1	18,409	0.02%
2023/04/18	81.1	61.03	24.2	60.78	60.00	56.9	18,251	0.31%
2023/04/17	29.1	61.58	22	61.43	62.80	7	17,846	0.04%
2023/04/14	26.7	59.08	27.2	59.21	58.80	-0.5	17,383	0.00%
2023/04/13	98.2	60.84	80.2	60.73	60.20	17.9	17,106	0.10%
2023/04/12	51.1	59.32	48.2	59.52	60.10	2.8	16,326	0.02%
2023/04/11	37.1	54.89	38	54.66	55.00	-0.9	15,667	-0.01%
2023/04/10	12.6	54.04	14	53.79	53.90	-1.4	15,476	-0.01%
2023/04/07	41	51.93	41.1	51.61	52.00	0	15,270	0.00%
2023/04/06	0.1	52.50	8.1	52.40	52.40	-8.1	15,299	-0.05%
2023/03/31	0.7	51.81	1	51.20	51.40	-0.3	15,361	0.00%
2023/03/30	0	0.00	2	52.05	51.90	-2	15,700	-0.01%
2023/03/29	8	51.70	5	51.24	51.80	3	16,086	0.02%
2023/03/28	6.8	51.12	15.1	51.37	51.50	-8.4	16,247	-0.05%
2023/03/27	8	51.19	1.7	52.02	52.10	6.4	16,054	0.04%
2023/03/24	3.8	51.24	11.1	50.71	50.60	-7.4	15,998	-0.05%
2023/03/23	8	51.93	12.3	51.83	51.50	-4.3	16,171	-0.03%
2023/03/22	20.5	52.56	32	51.77	51.80	-11.5	16,609	-0.07%
2023/03/21	22.2	52.84	16.8	52.73	52.60	5.4	17,190	0.03%
2023/03/20	10	50.24	5.1	50.50	50.00	4.9	17,266	0.03%
2023/03/17	7	49.81	22	49.94	50.30	-15	17,307	-0.09%
2023/03/16	9.5	49.41	4	49.26	48.65	5.5	17,127	0.03%
2023/03/15	18.8	50.30	23.2	50.26	50.90	-4.4	16,866	-0.03%
2023/03/14	35.4	49.68	33.2	49.98	49.55	2.2	16,699	0.01%
2023/03/13	64.1	49.49	59.2	49.86	50.00	4.9	16,595	0.03%
2023/03/10	45.1	49.05	32.1	49.25	50.00	13	16,262	0.08%
2023/03/09	52.4	49.04	36.1	49.28	49.20	16.3	16,160	0.10%
2023/03/08	92.1	49.21	72	48.90	49.00	20.1	15,791	0.13%
2023/03/07	22	47.00	39.6	47.06	48.10	-17.6	15,134	-0.12%
2023/03/06	4	43.72	1.2	43.93	43.75	2.8	14,515	0.02%
2023/03/03	7.1	43.61	33.1	43.52	43.25	-26	14,651	-0.18%
2023/03/02	2	43.40	3.2	43.59	43.70	-1.2	14,911	-0.01%
2023/03/01	28.7	43.19	35	43.14	43.55	-6.3	15,377	-0.04%
2023/02/24	41	44.41	25	44.29	45.05	16	15,369	0.10%
2023/02/23	16	43.32	16	43.83	44.20	0	14,942	0.00%
2023/02/22	4	42.18	26	42.14	42.50	-22	14,839	-0.15%
2023/02/21	22	42.14	4	41.83	41.90	18	15,002	0.12%
2023/02/20	13	41.85	10	41.80	42.00	3	15,126	0.02%
2023/02/17	16	41.15	12.1	41.16	41.25	4	15,085	0.03%
2023/02/16	1	40.65	13.6	40.38	40.40	-12.5	14,928	-0.08%
2023/02/15	2	39.73	4.5	39.73	39.90	-2.5	15,145	-0.02%
2023/02/14	1.1	39.20	2	39.20	39.55	-1	15,145	-0.01%
2023/02/13	4.3	39.14	9	38.94	39.00	-4.8	15,203	-0.03%
2023/02/10	23	40.40	5.1	40.25	39.70	17.9	15,261	0.12%
2023/02/09	3	39.68	4	39.73	39.75	-1	15,195	-0.01%
2023/02/08	3	39.42	3	39.57	39.40	0	15,238	0.00%
2023/02/07	3	39.05	10	39.75	39.80	-7	15,196	-0.05%
2023/02/06	19.1	38.99	14.1	38.85	38.95	4.9	15,198	0.03%
2023/02/03	3.3	40.02	4	39.80	39.45	-0.7	15,146	0.00%
2023/02/02	38	40.28	50	40.08	40.30	-12	14,990	-0.08%
2023/02/01	92	40.14	71	40.09	40.00	21	15,057	0.14%
2023/01/31	6	37.95	1.1	37.95	37.85	4.9	14,970	0.03%
2023/01/30	7.3	37.68	8	37.71	37.65	-0.7	15,052	0.00%
2023/01/17	2	36.60	1	37.00	36.65	1	15,072	0.01%
2023/01/16	22.1	36.75	6.2	36.34	36.35	15.9	15,055	0.11%
2023/01/13	2.3	36.85	19	37.14	36.80	-16.8	15,021	-0.11%
2023/01/12	12	36.77	13.1	36.93	36.70	-1.1	15,112	-0.01%
2023/01/11	36	36.53	26	36.56	36.85	10	15,160	0.07%
2023/01/10	1.1	35.44	0	0.00	35.45	1.1	14,994	0.01%
2023/01/09	6	35.18	7.1	35.27	35.10	-1.1	15,067	-0.01%
2023/01/06	5.6	35.23	4	35.14	35.20	1.6	15,182	0.01%
2023/01/05	2	36.00	30	35.21	35.05	-28	15,367	-0.18%
2023/01/04	8	36.11	10	36.14	36.40	-2	15,563	-0.01%
2023/01/03	9	36.45	23	36.58	36.40	-14	15,843	-0.09%
2022/12/30	37	37.11	16	36.98	37.15	21	16,066	0.13%
2022/12/29	16	36.15	16	36.31	36.25	0	16,319	0.00%
2022/12/28	11	36.90	12.3	37.07	36.45	-1.3	16,375	-0.01%
2022/12/27	4.3	36.99	8.1	36.91	36.75	-3.8	16,472	-0.02%
2022/12/26	17	37.09	23	37.10	37.00	-6	16,532	-0.04%
2022/12/23	11	37.42	11	37.59	37.50	0	16,641	0.00%
2022/12/22	20	37.53	30.2	37.41	37.75	-10.2	16,716	-0.06%
2022/12/21	57	36.77	51.5	36.69	37.00	5.5	16,567	0.03%
2022/12/20	20	35.15	13	35.85	34.85	7	16,376	0.04%
2022/12/19	4	35.53	15.3	35.42	35.35	-11.3	16,566	-0.07%
2022/12/16	5.4	36.15	53	36.04	36.40	-47.6	16,796	-0.28%
2022/12/15	41	37.05	47.5	36.86	36.60	-6.5	16,699	-0.04%
2022/12/14	30	36.67	23.2	36.64	37.00	6.8	16,358	0.04%
2022/12/13	78.3	36.04	71.2	36.08	36.75	7.1	15,840	0.04%
2022/12/12	42	34.66	49.9	34.58	35.05	-7.9	15,076	-0.05%
2022/12/09	10.3	33.34	12	33.52	33.70	-1.7	14,541	-0.01%
2022/12/08	3.4	32.64	8	32.47	33.00	-4.7	14,449	-0.03%
2022/12/07	9	32.59	7	32.89	32.25	2	14,417	0.01%
2022/12/06	9.4	32.98	29	32.96	32.55	-19.7	14,313	-0.14%
2022/12/05	18.3	33.44	4	33.39	33.30	14.3	14,299	0.10%
2022/12/02	17.1	33.49	2	33.38	33.40	15.1	14,205	0.11%
2022/12/01	14	33.52	19	33.61	33.65	-5	14,143	-0.04%
2022/11/30	21	33.35	12	33.13	33.00	9	13,923	0.06%
2022/11/29	51	33.79	33	33.50	33.50	18	13,734	0.13%
2022/11/28	4	32.83	1	33.04	32.95	3	13,468	0.02%
2022/11/25	38.1	32.94	48	32.74	32.60	-10	13,400	-0.07%
2022/11/24	65.2	33.13	49.1	32.79	32.80	16.1	13,297	0.12%
2022/11/23	27.1	33.52	29	33.53	33.95	-1.9	12,927	-0.01%
2022/11/22	14.1	32.87	10	33.07	33.20	4.1	12,413	0.03%
2022/11/21	3	32.15	5	32.29	32.30	-2	12,123	-0.02%
2022/11/18	14.5	31.76	9	31.89	31.65	5.5	12,001	0.05%
2022/11/17	11	32.63	19	32.81	32.40	-8	11,939	-0.07%
2022/11/16	7	31.76	6.2	31.79	32.15	0.9	11,602	0.01%
2022/11/15	6.1	31.12	6.1	31.20	31.45	0.1	11,366	0.00%
2022/11/14	1	30.65	1	30.50	30.70	0	11,283	0.00%
2022/11/11	46	31.08	3	31.41	30.10	43	11,223	0.38%
2022/11/10	2	30.88	14	31.12	31.20	-12	11,019	-0.11%
2022/11/09	5	31.17	4	30.94	30.85	1	11,063	0.01%
2022/11/08	4	31.01	26	30.84	30.80	-22	10,999	-0.20%
2022/11/07	9	30.28	4	30.55	30.25	5	10,930	0.05%
2022/11/04	7	29.32	3	28.97	29.40	4	10,871	0.04%
2022/11/03	3	28.45	0.1	28.70	28.65	2.9	10,994	0.03%
2022/11/02	0	0.00	1	29.00	28.75	-1	11,019	-0.01%
2022/11/01	2	28.55	4	28.28	28.50	-2	11,004	-0.02%
2022/10/31	15	28.33	17	28.46	28.40	-2	11,002	-0.02%
2022/10/28	42.2	28.86	20	28.69	28.25	22.2	11,002	0.20%
2022/10/27	24	28.33	16	28.50	28.50	8	10,770	0.07%
2022/10/26	9	30.01	9.5	29.61	29.40	-0.5	10,592	0.00%
2022/10/25	14	30.86	14	30.46	30.35	0	10,651	0.00%
2022/10/24	17	30.55	17	30.73	30.70	0	10,724	0.00%
2022/10/21	11	30.15	9	30.31	30.10	2	10,796	0.02%
2022/10/20	13	30.10	7	30.09	30.45	6	10,897	0.06%
2022/10/19	6	30.90	12	30.92	30.55	-6	10,811	-0.06%
2022/10/18	7	30.05	8	30.12	30.00	-1	10,940	-0.01%
2022/10/17	2.1	29.90	3	30.23	30.05	-1	10,946	-0.01%
2022/10/14	9	31.07	8.2	31.11	30.65	0.9	11,000	0.01%
2022/10/13	6.1	30.08	7	29.77	29.35	-0.9	11,075	-0.01%
2022/10/12	12	31.16	26.4	30.66	30.85	-14.4	11,317	-0.13%
2022/10/11	9	31.48	36	31.74	31.75	-27	11,401	-0.24%
2022/10/07	32	31.59	23.2	31.47	31.75	8.8	11,477	0.08%
2022/10/06	19.1	30.98	27.5	30.78	31.10	-8.4	11,338	-0.07%
2022/10/05	13.1	30.35	15.6	30.17	29.90	-2.5	11,190	-0.02%
2022/10/04	62.1	29.70	67	29.81	29.85	-5	11,237	-0.04%
2022/10/03	12	29.02	11	29.25	29.20	1	11,103	0.01%
2022/09/30	9	28.48	11	29.07	29.55	-2	11,018	-0.02%
2022/09/29	15	29.15	4	28.21	28.90	11	10,825	0.10%
2022/09/28	19	27.94	10	27.82	27.40	9	10,628	0.08%
2022/09/27	6	28.98	6	28.97	29.00	0	10,423	0.00%
2022/09/26	28.4	29.76	15.1	29.62	29.25	13.2	10,195	0.13%
2022/09/23	20.1	30.01	40	29.96	30.10	-19.9	9,844	-0.20%
2022/09/22	7	27.98	102	28.82	29.00	-95	9,506	-1.00%	大賣/
2022/09/21	0	28.25	11.1	28.27	27.95	-11	9,413	-0.12%
2022/09/20	16	28.20	0	0.00	28.30	16	9,448	0.17%
2022/09/19	5	28.09	0	0.00	27.90	5	9,455	0.05%
2022/09/16	6	28.25	14.1	28.40	28.20	-8.1	9,460	-0.09%
2022/09/15	22	29.00	0	0.00	28.65	22	9,565	0.23%
2022/09/14	4	28.41	5.2	28.63	28.80	-1.2	9,583	-0.01%
2022/09/13	0.1	28.84	3.4	28.86	28.90	-3.4	9,675	-0.03%
2022/09/12	5.2	28.68	3	28.65	28.70	2.1	9,858	0.02%
2022/09/08	0.1	27.95	0	0.00	27.90	0.1	9,920	0.00%
2022/09/07	0	27.35	2	27.45	27.35	-2	10,004	-0.02%
2022/09/06	4	27.29	0	0.00	27.20	4	10,074	0.04%
2022/09/05	2	27.35	0.1	27.42	27.50	2	10,204	0.02%
2022/09/02	0.2	27.89	20.4	27.65	27.65	-20.2	10,261	-0.20%
2022/09/01	7	28.44	5	28.37	28.10	2	10,247	0.02%
2022/08/31	3.4	28.48	0	0.00	28.45	3.4	10,267	0.03%
2022/08/30	20.4	29.05	1.2	28.83	28.80	19.2	10,187	0.19%
2022/08/29	10.1	28.40	1	28.35	28.40	9.1	10,214	0.09%
2022/08/26	0	29.15	1	29.15	29.05	-1	10,215	-0.01%
2022/08/25	1.3	29.14	0	0.00	29.00	1.3	10,350	0.01%
2022/08/24	0	0.00	6	29.15	28.90	-6	10,473	-0.06%
2022/08/23	5	28.97	1	28.80	28.90	4	10,646	0.04%
2022/08/22	6.2	28.65	2	28.78	28.75	4.2	10,736	0.04%
2022/08/19	6.1	29.05	6	29.11	29.00	0.1	10,746	0.00%
2022/08/18	6.1	29.38	2	29.50	29.45	4	10,875	0.04%
2022/08/17	23	29.96	18	29.90	29.25	5	11,148	0.04%
2022/08/16	3	29.95	1	29.55	29.50	2	11,265	0.02%
2022/08/15	3	30.08	3	30.27	30.30	0	11,496	0.00%
2022/08/12	16	30.33	9	30.18	30.00	7	11,879	0.06%
2022/08/11	4	30.55	11	30.53	30.45	-7	11,930	-0.06%
2022/08/10	41	31.42	8	31.30	30.70	33	12,004	0.27%
2022/08/09	13	30.65	15	30.98	31.20	-2	12,123	-0.02%
2022/08/08	23	30.28	22.2	30.32	30.60	0.8	12,304	0.01%
2022/08/05	4.1	30.32	0	0.00	30.40	4.1	12,413	0.03%
2022/08/04	4	30.16	20	30.40	30.35	-16	12,725	-0.13%
2022/08/03	12.1	30.62	4	30.75	30.40	8.1	13,847	0.06%
2022/08/02	16	30.99	9	30.71	30.90	7	14,494	0.05%
2022/08/01	36	31.58	37	31.79	31.40	-1	14,677	-0.01%
2022/07/29	4	31.23	46.2	31.25	31.20	-42.2	14,887	-0.28%
2022/07/28	10	30.67	10	30.78	30.75	0	14,936	0.00%
2022/07/27	9.2	30.18	4	30.50	30.45	5.2	15,013	0.03%
2022/07/26	11	30.12	4	30.28	30.45	7	15,266	0.05%
2022/07/25	49	30.24	46	30.07	30.35	3	15,401	0.02%
2022/07/22	1	29.40	6	29.45	29.30	-5	15,430	-0.03%
2022/07/21	3	28.92	3	29.22	29.00	0	16,482	0.00%
2022/07/20	38	29.46	21	29.18	29.05	17	18,316	0.09%
2022/07/19	13	29.65	25.1	29.63	29.70	-12.1	19,359	-0.06%
2022/07/18	77.1	28.53	75.1	28.47	29.00	2	19,944	0.01%
2022/07/15	6.1	27.08	86	27.29	27.35	-79.9	19,673	-0.41%
2022/07/14	1	25.00	23	24.80	25.10	-22	19,617	-0.11%
2022/07/13	24	23.86	22	23.63	23.65	2	19,695	0.01%
2022/07/12	36.1	23.86	102.2	25.24	23.65	-66.1	19,744	-0.33%	大賣/
2022/07/11	124	26.17	3	25.57	26.25	121	20,168	0.60%	大買/鉅額交易
2022/07/08	0	0.00	2	25.65	25.70	-2	21,286	-0.01%
2022/07/07	2	24.85	5.6	24.92	24.90	-3.6	21,950	-0.02%
2022/07/06	2	24.33	7	24.61	24.40	-5	22,120	-0.02%
2022/07/05	25	25.20	1.3	25.44	25.50	23.7	22,443	0.11%
2022/07/04	1.5	24.48	2	24.60	24.40	-0.5	22,581	0.00%
2022/07/01	2	25.05	9	24.97	24.25	-7	22,661	-0.03%
2022/06/30	0	0.00	1	25.15	25.10	-1	22,627	0.00%
2022/06/29	1	25.30	0	0.00	25.65	1	22,613	0.00%
2022/06/28	7	25.38	0	0.00	25.80	7	22,620	0.03%
2022/06/27	1	26.10	1.1	26.29	26.30	-0.1	22,612	0.00%
2022/06/24	5.2	25.41	1	25.95	25.50	4.2	22,616	0.02%
2022/06/23	5	25.70	4	25.34	25.40	1	22,605	0.00%
2022/06/22	4.1	26.45	1	26.05	25.95	3.1	22,519	0.01%
2022/06/21	9	26.48	7.3	26.52	27.05	1.7	22,495	0.01%
2022/06/20	14	27.15	12	26.46	25.95	2	22,427	0.01%
2022/06/17	43.2	28.14	16	28.02	27.90	27.2	22,282	0.12%
2022/06/16	1.1	29.30	2.1	29.32	29.00	-1	22,194	0.00%
2022/06/15	4	28.98	4	29.10	28.65	0	22,114	0.00%
2022/06/14	9.1	28.29	12	28.29	28.45	-3	22,067	-0.01%
2022/06/13	9	29.56	4	29.55	29.10	5	22,170	0.02%
2022/06/10	8.2	30.10	5	30.10	30.20	3.2	22,205	0.01%
2022/06/09	6	30.12	3.3	29.95	29.95	2.8	22,247	0.01%
2022/06/08	2	29.78	1	29.70	30.05	1	22,261	0.00%
2022/06/07	1	29.75	12	29.75	29.80	-11	22,362	-0.05%
2022/06/06	5	29.11	2	28.95	29.25	3	22,414	0.01%
2022/06/02	19	28.85	4	28.84	28.80	15	22,769	0.07%
2022/06/01	20	29.42	23	29.20	29.55	-3	22,924	-0.01%
2022/05/31	21.1	29.72	40.1	29.55	29.40	-19	22,897	-0.08%
2022/05/30	11	30.88	24	30.82	30.70	-13	22,869	-0.06%
2022/05/27	16	31.16	16	31.14	30.90	0	23,008	0.00%
2022/05/26	32.2	31.42	34	31.35	31.00	-1.8	23,087	-0.01%
2022/05/25	63.2	31.26	38.1	31.10	31.60	25	22,981	0.11%
2022/05/24	47	30.92	19.2	30.77	30.70	27.9	22,716	0.12%
2022/05/23	34	31.08	69	30.99	30.90	-35	22,524	-0.16%
2022/05/20	80.3	30.62	141	30.40	30.25	-60.7	22,346	-0.27%	大賣/
2022/05/19	41	30.12	46.1	30.42	30.60	-5.1	22,169	-0.02%
2022/05/18	32.1	30.27	40	30.18	30.20	-7.9	21,994	-0.04%
2022/05/17	47	29.98	32	30.12	29.80	15	21,825	0.07%
2022/05/16	36	29.46	42	29.39	30.05	-6	21,497	-0.03%
2022/05/13	28	29.02	33.2	29.12	29.00	-5.2	21,295	-0.02%
2022/05/12	83.1	29.89	84	29.36	28.55	-0.9	21,107	0.00%
2022/05/11	180	31.09	192	30.93	30.60	-12	20,729	-0.06%	大買/大賣/
2022/05/10	80	30.68	87	30.89	31.10	-7	19,544	-0.04%
2022/05/09	47.2	29.72	82	29.38	29.00	-34.8	18,800	-0.19%
2022/05/06	21	29.55	40.1	29.72	29.70	-19	18,430	-0.10%
2022/05/05	93.1	29.25	21	29.06	29.00	72.1	17,966	0.40%
2022/05/04	12	28.20	71	27.83	28.70	-59	17,641	-0.33%
2022/05/03	20	27.66	26	27.61	28.00	-6	17,390	-0.03%
2022/04/29	20.1	29.04	8	29.19	28.90	12.1	16,966	0.07%
2022/04/28	30.2	29.06	38.1	29.08	28.50	-7.8	16,719	-0.05%
2022/04/27	151	30.74	58.1	30.11	28.80	92.9	16,354	0.57%	大買/
2022/04/26	181	32.98	157.1	32.80	31.55	23.9	15,213	0.16%	大買/大賣/
2022/04/25	161.1	31.88	117.3	31.35	33.35	43.8	13,191	0.33%	大買/大賣/
2022/04/22	104	31.06	185.8	31.61	32.35	-81.8	11,844	-0.69%	大買/大賣/
2022/04/21	5	29.51	30.2	29.54	29.45	-25.2	10,750	-0.23%
2022/04/20	77	29.90	36	29.85	29.80	41	10,526	0.39%
2022/04/19	85	29.04	32	29.65	30.10	53	10,074	0.53%
2022/04/18	16	29.03	89.4	28.89	29.00	-73.4	9,706	-0.76%
2022/04/15	85.2	30.30	125.6	30.25	29.95	-40.4	9,386	-0.43%	大賣/
2022/04/14	131	30.18	109.6	30.06	29.85	21.4	8,735	0.24%	大買/大賣/
2022/04/13	114	28.30	112	29.07	29.25	2	7,484	0.03%	大買/大賣/
2022/04/12	6.1	27.10	31.1	27.27	27.55	-25	6,739	-0.37%
2022/04/11	15.1	27.60	49.3	27.47	27.55	-34.2	6,542	-0.52%
2022/04/08	10.1	26.70	24	26.67	26.85	-13.9	6,172	-0.22%
2022/04/07	37	26.36	6	26.42	25.70	31	5,975	0.52%
2022/04/06	2.1	25.98	13	26.00	26.15	-10.9	5,855	-0.19%
2022/04/01	0	0.00	16.4	25.67	25.85	-16.4	5,801	-0.28%
2022/03/31	11	25.19	0.2	25.20	25.30	10.8	5,778	0.19%
2022/03/30	7	25.59	3	25.45	25.40	4	5,804	0.07%
2022/03/29	2	26.00	34	26.05	25.70	-32	5,790	-0.55%
2022/03/28	22	25.48	8	25.31	25.70	14	5,788	0.24%
2022/03/25	12	25.74	3	25.88	25.75	9	5,846	0.15%
2022/03/24	11.5	25.90	20	26.03	25.90	-8.5	5,884	-0.14%
2022/03/23	0.2	25.67	0	0.00	25.65	0.2	5,862	0.00%
2022/03/22	4.1	25.38	2	25.63	25.50	2.1	5,819	0.04%
2022/03/21	15	25.54	16	25.08	24.90	-1	5,765	-0.02%
2022/03/18	2	24.88	1	25.20	24.60	1	5,748	0.02%
2022/03/17	0.4	24.20	3	24.76	25.00	-2.6	5,814	-0.04%
2022/03/16	9	24.51	4.1	24.17	23.90	4.9	5,747	0.09%
2022/03/15	2.7	25.93	1.1	25.96	25.85	1.6	5,481	0.03%
2022/03/14	1	26.20	4.8	26.23	26.35	-3.8	5,389	-0.07%
2022/03/11	5.9	25.75	3.2	25.71	25.65	2.7	5,295	0.05%
2022/03/10	10	25.19	10.1	25.53	25.90	-0.1	5,206	0.00%
2022/03/09	17.3	24.79	23	25.11	25.20	-5.7	5,049	-0.11%
2022/03/08	21	25.16	16	26.13	24.65	5	4,932	0.10%
2022/03/07	34.1	26.22	44	26.25	26.15	-9.9	4,513	-0.22%
2022/03/04	5	26.09	10	26.44	25.90	-5	4,187	-0.12%
2022/03/03	37.1	26.26	40	26.15	26.25	-2.9	4,069	-0.07%
2022/03/02	38	25.70	19.1	25.36	25.80	18.9	3,846	0.49%
2022/03/01	11	25.13	23	24.91	24.90	-12	3,707	-0.32%
2022/02/25	4.1	23.98	52	23.97	23.90	-47.9	3,634	-1.32%
2022/02/24	6	23.08	30.2	22.95	22.90	-24.2	3,539	-0.68%
2022/02/23	45	23.49	4	23.65	23.50	41	3,490	1.17%
2022/02/22	69.3	23.54	3	23.43	23.50	66.3	3,446	1.92%
2022/02/21	19	23.98	56.1	24.04	23.90	-37.1	3,271	-1.13%
2022/02/18	20.2	22.85	13	22.87	22.85	7.2	3,001	0.24%
2022/02/17	24	22.51	15.1	22.55	22.55	8.9	2,991	0.30%
2022/02/16	2	22.60	5	22.55	22.25	-3	2,965	-0.10%
2022/02/15	2	22.25	28	22.51	22.45	-26	3,039	-0.86%
2022/02/14	0.1	22.00	32	21.90	22.00	-32	3,116	-1.03%
2022/02/11	5	22.10	25	22.25	22.20	-20	3,120	-0.64%
2022/02/10	6	22.02	2	22.20	22.15	4	3,186	0.13%
2022/02/09	31	22.00	4	21.93	21.95	27	3,311	0.82%
2022/01/25	1.1	20.33	0	0.00	20.30	1.1	3,398	0.03%
2022/01/24	0.1	20.55	0	0.00	20.65	0.1	3,440	0.00%
2022/01/19	11	20.80	55	20.81	20.80	-44	3,572	-1.23%
2022/01/18	1	21.15	0	0.00	21.10	1	3,609	0.03%
2022/01/14	3	21.15	0	0.00	21.20	3	3,814	0.08%
2022/01/13	9	21.59	0.2	21.70	21.50	8.8	3,886	0.23%
2022/01/12	79.1	21.20	0.1	21.35	21.40	79	3,889	2.03%
2022/01/11	5	21.30	0	0.00	21.35	5	3,872	0.13%
2022/01/10	0.2	21.45	0	0.00	21.30	0.2	3,890	0.01%
2022/01/06	5	21.55	5	21.60	21.75	0	3,962	0.00%
2022/01/05	1	21.60	0	0.00	21.60	1	4,027	0.02%
2022/01/04	21	21.60	0	0.00	21.60	21	4,112	0.51%
2022/01/03	5	21.95	3	21.83	21.80	2	4,182	0.05%
2021/12/29	0	0.00	1	22.00	22.05	-1	4,267	-0.02%
2021/12/28	5	21.98	4	21.93	21.85	1	4,369	0.02%
2021/12/27	3	22.15	0	0.00	22.00	3	4,474	0.07%
2021/12/24	1	22.20	40.2	22.60	22.20	-39.2	4,537	-0.86%
2021/12/23	4	22.30	8.1	22.30	22.35	-4.1	4,538	-0.09%
2021/12/22	8	22.40	0	0.00	22.30	8	4,557	0.18%
2021/12/21	13	22.58	10	22.65	22.70	3	4,537	0.07%
2021/12/20	31.1	22.50	28	22.63	22.70	3.1	4,481	0.07%
2021/12/17	0	0.00	5	22.05	21.90	-5	4,445	-0.11%
2021/12/16	1	21.80	0	0.00	21.55	1	4,471	0.02%
2021/12/14	27.1	22.00	0	0.00	21.55	27.1	4,585	0.59%
2021/12/13	0	0.00	15	22.22	22.25	-15	4,612	-0.33%
2021/12/10	1	21.50	2	21.50	21.55	-1	4,606	-0.02%
2021/12/08	1	21.65	4	22.20	21.65	-3	5,027	-0.06%
2021/12/07	0	21.60	1.1	21.84	21.85	-1	5,313	-0.02%
2021/12/06	0	21.60	6.1	21.35	21.30	-6	5,361	-0.11%
2021/12/02	0	0.00	1	21.20	21.20	-1	5,567	-0.02%
2021/11/30	2	20.95	0	0.00	20.95	2	5,981	0.03%
2021/11/29	4.1	20.84	0	0.00	20.80	4.1	6,123	0.07%
2021/11/26	12	21.30	5	21.80	21.25	7	6,557	0.11%
2021/11/25	12	22.05	7	22.09	21.80	5	7,106	0.07%
2021/11/24	11	21.93	6	22.07	22.00	5	7,076	0.07%
2021/11/23	0	21.40	0	0.00	21.25	0	7,061	0.00%
2021/11/22	6.1	21.03	0.7	21.06	21.10	5.4	7,524	0.07%
2021/11/19	6	21.05	0	0.00	21.05	6	7,621	0.08%
2021/11/18	0	0.00	5	21.25	21.25	-5	7,845	-0.06%
2021/11/17	10	21.50	5	21.57	21.35	5	8,259	0.06%
2021/11/15	2.1	21.85	2	21.90	21.75	0.1	8,549	0.00%
2021/11/12	4	21.99	5.1	22.40	22.15	-1.1	8,930	-0.01%
2021/11/11	5	22.18	5.2	22.04	22.25	-0.2	9,405	0.00%
2021/11/10	0	0.00	5	21.65	21.60	-5	9,815	-0.05%
2021/11/09	27	22.00	60	21.74	22.00	-33	10,616	-0.31%
2021/11/08	77.1	22.14	28	22.23	22.15	49.1	11,587	0.42%
2021/11/04	2.1	21.33	0	0.00	21.20	2.1	12,380	0.02%
2021/11/03	1	21.65	0.1	21.65	21.60	0.9	13,125	0.01%
2021/11/02	0	0.00	2	21.15	21.15	-2	13,351	-0.02%
2021/11/01	3	21.10	1	21.10	21.00	2	13,595	0.01%
2021/10/29	1	21.05	2	21.13	21.20	-1	14,022	-0.01%
2021/10/28	1.3	21.05	2	21.60	21.50	-0.7	14,531	0.00%
2021/10/27	5	21.30	0	0.00	21.30	5	15,244	0.03%
2021/10/26	6	22.03	6	22.06	21.75	0	16,418	0.00%
2021/10/25	5	22.00	6	21.97	21.85	-1	17,751	-0.01%
2021/10/22	21	21.93	0	0.00	21.90	21	18,103	0.12%
2021/10/21	4	23.48	22.4	23.55	23.45	-18.4	18,215	-0.10%
2021/10/20	8.3	22.77	1.2	23.22	22.70	7.1	18,481	0.04%
2021/10/19	1	22.80	7	22.97	22.95	-6	18,800	-0.03%
2021/10/15	1	22.80	4	22.78	22.75	-3	19,965	-0.02%
2021/10/14	1	22.35	2	22.50	22.25	-1	20,620	0.00%
2021/10/13	3.1	22.41	12	22.15	22.10	-9	21,328	-0.04%
2021/10/12	22	22.51	0	0.00	22.60	22	21,530	0.10%
2021/10/08	1.1	23.52	0	0.00	22.95	1.1	21,625	0.00%
2021/10/07	1.1	23.28	3	23.63	23.65	-1.9	21,690	-0.01%
2021/10/06	2	23.38	1.1	23.68	23.30	0.9	21,890	0.00%
2021/10/05	4	23.00	5	23.34	23.75	-1	22,108	0.00%
2021/10/04	13	22.98	136	22.72	22.65	-123	22,144	-0.56%	大賣/鉅額交易
2021/10/01	9	24.16	11	24.09	24.05	-2	22,269	-0.01%
2021/09/30	12	25.08	11	24.97	25.05	1	22,435	0.00%
2021/09/29	4	24.33	19	24.59	24.20	-15	22,590	-0.07%
2021/09/28	4	24.65	18	24.62	24.50	-14	22,980	-0.06%
2021/09/27	9	25.05	12	25.14	25.00	-3	23,587	-0.01%
2021/09/24	16	24.94	5	25.17	24.75	11	25,173	0.04%
2021/09/23	11	25.03	6	25.24	24.85	5	27,414	0.02%
2021/09/22	8.1	24.73	1	25.00	24.95	7.1	28,563	0.02%
2021/09/17	24	25.71	14.3	25.94	25.50	9.7	29,013	0.03%
2021/09/16	4	25.95	10	26.26	26.00	-6	29,021	-0.02%
2021/09/15	1	26.45	12	26.23	26.35	-11	28,960	-0.04%
2021/09/14	20	26.23	21.2	26.17	26.10	-1.2	28,920	0.00%
2021/09/13	21.1	26.52	23.1	26.74	26.95	-2	28,902	-0.01%
2021/09/10	33	26.46	3	26.47	26.05	30	28,697	0.10%
2021/09/09	0	0.00	12	25.42	25.70	-12	28,390	-0.04%
2021/09/08	19.1	25.02	23.2	25.24	24.75	-4.1	28,335	-0.01%
2021/09/07	15.1	25.71	12.4	25.72	25.40	2.7	28,251	0.01%
2021/09/06	12.1	26.32	23.1	25.98	25.60	-11	28,141	-0.04%
2021/09/03	18	26.71	16	26.76	26.35	2	27,935	0.01%
2021/09/02	7.3	26.56	16	26.74	26.65	-8.7	27,745	-0.03%
2021/09/01	25.3	27.20	36	26.97	27.00	-10.7	27,620	-0.04%
2021/08/31	109	26.99	89	27.03	27.20	20	27,184	0.07%	大買/
2021/08/30	28.2	26.02	10	26.15	26.00	18.2	26,686	0.07%
2021/08/27	14	25.85	0.2	26.00	26.00	13.8	26,770	0.05%
2021/08/26	79	26.73	77	26.42	25.60	2	27,415	0.01%
2021/08/25	2	25.45	2	25.63	25.35	0	27,090	0.00%
2021/08/24	12	25.61	39.2	25.65	25.65	-27.2	27,011	-0.10%
2021/08/23	12.5	25.80	22	25.76	25.85	-9.5	26,875	-0.04%
2021/08/20	26	24.42	23	24.43	24.60	3	26,510	0.01%
2021/08/19	6	24.87	31	24.62	24.20	-25	26,365	-0.09%
2021/08/18	114.1	24.60	120.3	23.70	25.60	-6.2	26,158	-0.02%	大買/大賣/
2021/08/17	87.3	24.75	64.2	25.06	23.90	23.1	25,777	0.09%
2021/08/16	46.8	26.98	53	27.03	26.40	-6.3	25,231	-0.02%
2021/08/13	74.5	28.53	92	28.45	27.55	-17.5	24,737	-0.07%
2021/08/12	98.2	28.63	123.1	28.86	29.75	-24.9	23,927	-0.10%	大賣/
2021/08/11	63	27.83	48	27.84	27.85	15	22,963	0.07%
2021/08/10	10.2	27.91	43	28.05	27.30	-32.8	22,367	-0.15%
2021/08/09	134.1	28.12	86.7	28.32	27.95	47.4	22,110	0.21%	大買/
2021/08/06	46.2	26.56	65	27.19	26.95	-18.8	21,412	-0.09%
2021/08/05	75.1	26.68	59.1	26.52	26.65	16	21,222	0.08%
2021/08/04	39	27.66	23.1	27.99	27.40	15.9	21,141	0.08%
2021/08/03	47.6	28.46	42.7	28.72	28.85	5	21,239	0.02%
2021/08/02	79.2	28.66	70.3	28.18	29.30	8.8	20,948	0.04%
2021/07/30	168.4	28.51	151.5	28.06	27.20	16.9	20,265	0.08%	大買/大賣/
2021/07/29	112.1	27.50	140.7	27.62	27.95	-28.6	19,168	-0.15%	大買/大賣/
2021/07/28	13	25.88	38.1	26.44	25.75	-25.1	17,963	-0.14%
2021/07/27	38.2	26.29	54	26.51	25.60	-15.8	17,718	-0.09%
2021/07/26	94.3	26.54	107.5	26.35	26.90	-13.2	17,744	-0.07%	大賣/
2021/07/23	65	26.29	49.2	26.19	26.70	15.9	17,549	0.09%
2021/07/22	47.8	25.45	28	25.61	25.00	19.8	17,272	0.11%
2021/07/21	79.1	27.40	51.5	27.15	26.50	27.6	17,026	0.16%
2021/07/20	61.2	26.43	44.1	26.35	26.75	17.1	16,240	0.11%
2021/07/19	86.7	26.32	118	26.59	27.10	-31.4	15,653	-0.20%	大賣/
2021/07/16	34.3	25.07	7	25.09	25.10	27.3	15,298	0.18%
2021/07/15	22.5	24.84	8	24.82	24.85	14.5	15,227	0.10%
2021/07/14	10.2	23.01	7.1	23.15	23.90	3.1	15,419	0.02%
2021/07/13	23	23.65	15	23.48	23.50	8	16,149	0.05%
2021/07/12	23.3	26.08	27	25.93	25.05	-3.8	16,669	-0.02%
2021/07/09	7.5	24.95	6	24.68	24.65	1.5	17,158	0.01%
2021/07/08	27	24.72	33.2	25.05	24.95	-6.2	17,332	-0.04%
2021/07/07	52.2	24.91	31	24.54	24.30	21.2	17,117	0.12%
2021/07/06	30	25.95	32	25.92	25.60	-2	16,927	-0.01%
2021/07/05	40	26.60	30.1	26.57	26.35	9.9	16,765	0.06%
2021/07/02	65.5	26.08	268.3	26.35	25.65	-202.8	16,464	-1.23%	大賣/鉅額交易
2021/07/01	218.2	28.05	255.4	27.12	26.80	-37.2	15,961	-0.23%	大買/大賣/
2021/06/30	164.4	26.78	145.5	27.02	27.50	18.9	14,329	0.13%	大買/大賣/
2021/06/29	154.6	24.33	72.1	24.32	25.15	82.6	12,019	0.69%	大買/
2021/06/28	110.2	22.32	26.1	22.31	22.90	84.1	10,786	0.78%	大買/
2021/06/25	7	20.85	31	21.29	20.85	-24	10,250	-0.23%
2021/06/24	0	0.00	28.1	20.88	20.65	-28.1	10,167	-0.28%
2021/06/23	135.1	20.62	6	21.02	20.45	129.1	10,125	1.28%	大買/鉅額交易
2021/06/22	106.1	21.20	45	21.22	20.80	61.1	10,050	0.61%	大買/
2021/06/21	17	19.80	2	19.90	20.10	15	9,892	0.15%
2021/06/18	1	20.50	1	20.60	20.25	0	9,820	0.00%
2021/06/17	6	20.61	8.1	20.94	20.45	-2.1	9,781	-0.02%
2021/06/16	11	20.48	0	0.00	20.30	11	9,748	0.11%
2021/06/15	0	0.00	0	20.80	20.85	0	9,714	0.00%
2021/06/11	0	0.00	0.1	20.55	20.40	-0.1	9,696	0.00%
2021/06/10	2.1	19.85	8	20.17	20.40	-6	9,670	-0.06%
2021/06/09	3	20.48	1	20.40	20.35	2	9,630	0.02%
2021/06/08	10	21.20	0	0.00	21.00	10	9,596	0.10%
2021/06/07	24	20.58	4.1	20.92	20.80	19.9	9,580	0.21%
2021/06/04	6.1	22.25	1.2	22.05	21.70	5	9,486	0.05%
2021/06/03	112	22.71	75	22.54	22.45	37	9,303	0.40%	大買/
2021/06/02	4.2	20.83	29	20.84	21.70	-24.8	8,530	-0.29%
2021/06/01	20	20.00	20	20.20	20.10	0	8,419	0.00%
2021/05/31	2.7	20.30	3.1	20.48	20.00	-0.4	8,437	0.00%
2021/05/28	3	19.57	0	0.00	19.40	3	8,325	0.04%
2021/05/27	0	0.00	10	19.00	18.65	-10	8,249	-0.12%
2021/05/26	0	0.00	5	18.58	18.65	-5	8,291	-0.06%
2021/05/25	2	18.60	4	18.89	18.40	-2	8,292	-0.02%
2021/05/24	2	19.08	0	19.20	18.95	2	8,373	0.02%
2021/05/21	0	0.00	3	18.77	19.15	-3	8,372	-0.04%
2021/05/19	2	18.93	0	0.00	18.65	2	8,274	0.02%
2021/05/18	0	0.00	11	18.25	18.25	-11	8,174	-0.13%
2021/05/17	2.1	16.88	8	17.33	16.60	-6	8,117	-0.07%
2021/05/14	13.2	17.56	1	17.70	17.55	12.2	8,010	0.15%
2021/05/13	6	18.14	23.1	18.72	18.55	-17.1	7,916	-0.22%
2021/05/12	17	20.11	1	19.75	19.60	16	7,828	0.20%
2021/05/11	29	21.76	112	22.25	21.70	-83	7,594	-1.09%	大賣/
2021/05/10	66	22.14	41.1	22.32	22.15	25	7,003	0.36%
2021/05/07	1	21.20	2	20.83	21.20	-1	6,735	-0.01%
2021/05/06	14	20.31	3	20.83	20.35	11	6,625	0.17%
2021/05/05	2	20.45	10	19.69	20.40	-8	6,476	-0.12%
2021/05/04	18	19.64	5.8	19.50	19.55	12.2	6,276	0.20%
2021/05/03	15	21.94	139	21.91	21.65	-124	6,096	-2.03%	大賣/鉅額交易
2021/04/29	4	21.13	2.2	21.51	21.20	1.8	5,810	0.03%
2021/04/28	4.1	20.67	25	20.41	20.60	-20.9	5,639	-0.37%
2021/04/27	2	20.65	3	20.80	21.00	-1	5,570	-0.02%
2021/04/26	1	20.90	6	21.04	21.20	-5	5,472	-0.09%
2021/04/23	3.1	20.49	5	20.31	20.80	-2	5,375	-0.04%
2021/04/22	131	21.99	4	21.50	20.55	127	5,281	2.40%	大買/鉅額交易
2021/04/21	10.1	21.92	8	21.23	21.70	2.1	4,844	0.04%
2021/04/20	108.1	22.20	12.8	22.00	22.10	95.3	4,649	2.05%	大買/
2021/04/19	51.6	22.35	40.1	22.38	23.65	11.5	4,266	0.27%
2021/04/16	42.5	21.42	42	21.55	21.50	0.4	3,385	0.01%
2021/04/15	43.5	20.64	43.1	20.60	20.95	0.4	2,604	0.01%
2021/04/14	10.3	19.10	18	19.12	19.75	-7.7	1,850	-0.42%
2021/04/13	0	0.00	0	18.30	18.20	0	1,537	0.00%
2021/04/12	5	18.25	10	18.26	18.25	-5	1,510	-0.33%
2021/04/09	4.1	17.98	0.2	18.35	18.05	3.9	1,450	0.27%
2021/04/08	6.3	18.15	26	18.40	18.35	-19.8	1,395	-1.42%
2021/04/07	9	17.98	14	17.95	17.80	-5	1,262	-0.40%
2021/04/06	1	17.30	0	0.00	17.30	1	1,130	0.09%
2021/04/01	4.2	17.06	3	17.10	17.05	1.2	1,129	0.11%
2021/03/25	0.1	16.68	0	0.00	16.60	0.1	1,330	0.01%
2021/03/24	0.1	17.10	0	0.00	16.95	0.1	1,333	0.00%
2021/03/22	2.4	16.81	0	0.00	16.95	2.4	1,347	0.18%
2021/03/19	5.2	16.81	3.2	16.80	16.80	2	1,391	0.14%
2021/03/17	3	16.97	0	0.00	16.90	3	1,483	0.20%
2021/03/16	5.1	17.10	0	0.00	17.10	5.1	1,595	0.32%
2021/03/15	0	17.30	0.1	17.15	17.15	0	1,605	0.00%
2021/03/12	0.1	17.20	1	17.15	17.10	-0.9	1,609	-0.06%
2021/03/11	0	0.00	0.9	17.20	17.30	-0.9	1,609	-0.05%
2021/03/09	0	17.35	0	0.00	17.25	0	1,582	0.00%
2021/03/08	3.1	17.30	0	0.00	17.15	3.1	1,561	0.20%
2021/03/05	0	0.00	2	17.65	17.20	-2	1,552	-0.13%
2021/03/04	0	0.00	10	17.50	17.80	-10	1,468	-0.68%
2021/03/02	0	17.10	0	0.00	16.90	0	1,393	0.00%
2021/02/26	3	17.40	3	17.15	17.15	0	1,385	0.00%
2021/02/25	7	16.95	0	0.00	16.90	7	1,324	0.53%
2021/02/24	10	17.64	14	17.31	17.25	-4	1,305	-0.30%
2021/02/19	0.1	16.25	0	0.00	16.20	0.1	1,151	0.01%
2021/02/17	0.1	15.65	0	0.00	15.95	0.1	1,151	0.01%
2021/02/04	0.1	15.74	0	0.00	15.45	0.1	1,144	0.01%
2021/02/03	0.1	15.74	0	0.00	15.65	0.1	1,148	0.01%
2021/01/29	0	15.60	0	0.00	15.40	0	1,149	0.00%
2021/01/28	2	15.15	1	15.30	15.30	1	1,144	0.09%
2021/01/27	0.1	15.50	0	0.00	15.25	0.1	1,141	0.01%
2021/01/26	12.1	15.32	0	0.00	15.35	12.1	1,138	1.06%
2021/01/25	0.1	16.20	0	0.00	15.60	0.1	1,140	0.01%
2021/01/22	0.1	15.39	0	0.00	15.40	0.1	1,143	0.01%
2021/01/21	2.1	15.30	0	0.00	15.25	2.1	1,137	0.18%
2021/01/20	0.3	15.76	0	0.00	15.30	0.3	1,128	0.02%
2021/01/19	0	0.00	1	15.85	15.85	-1	1,112	-0.09%
2021/01/18	1.1	15.59	0	0.00	15.70	1.1	1,109	0.10%
2021/01/15	2.1	15.96	0	0.00	15.85	2.1	1,103	0.19%
2021/01/13	15	16.01	0	0.00	16.20	15	1,087	1.38%
2021/01/12	3.2	16.12	0	0.00	16.10	3.2	1,075	0.30%
2021/01/11	3.2	16.49	0	0.00	16.45	3.2	1,062	0.30%
2021/01/08	1.1	16.82	0	0.00	16.85	1.1	1,044	0.11%
2021/01/07	0.1	17.00	0	0.00	17.00	0.1	1,031	0.01%
2021/01/06	1.1	17.13	1	16.95	17.00	0.1	1,025	0.01%
2021/01/05	0	17.40	1	17.65	17.35	-1	1,007	-0.10%
2021/01/04	0	0.00	10	17.39	17.25	-10	987	-1.01%
2020/12/31	10.1	17.20	0	0.00	17.20	10.1	981	1.02%
2020/12/30	0	0.00	8	17.63	17.50	-8	966	-0.83%
2020/12/29	0.1	17.25	1	17.35	17.20	-0.9	937	-0.10%
2020/12/28	0.4	17.20	0	0.00	17.05	0.4	917	0.05%
2020/12/24	0.1	17.31	0	0.00	17.10	0.1	898	0.01%
2020/12/22	12	18.00	9	17.77	17.00	3	856	0.35%
2020/12/21	1	18.20	10	17.65	18.25	-9	784	-1.15%
2020/12/18	3	17.00	0	0.00	17.00	3	667	0.45%
2020/12/17	2	17.10	0.1	17.40	17.00	1.9	663	0.29%
2020/12/16	7.1	17.54	2	17.45	17.50	5.1	652	0.78%
2020/12/15	15	17.82	14	17.50	17.45	1	637	0.16%
2020/12/14	6	16.98	4	17.49	17.50	2	590	0.34%
2020/12/11	15.1	17.07	5	16.83	16.75	10	519	1.93%
2020/12/10	19	16.99	10	17.10	17.20	9	489	1.84%
2020/12/09	0	16.40	0	0.00	16.35	0	368	0.01%
2020/12/08	0	16.30	0	0.00	16.15	0	355	0.01%
2020/12/04	0.1	16.37	0	0.00	16.25	0.1	344	0.02%
2020/12/03	0	16.35	0	0.00	16.25	0	352	0.01%
2020/12/02	0	16.55	0	0.00	16.30	0	383	0.01%
2020/11/30	0.1	16.40	0	0.00	16.35	0.1	375	0.02%
2020/11/24	0	16.10	0	0.00	16.10	0	361	0.01%
2020/11/23	0	16.05	0	0.00	16.10	0	362	0.01%
2020/11/18	0.1	16.00	0	0.00	16.05	0.1	363	0.01%
2020/11/17	0.4	15.51	0	0.00	15.65	0.4	343	0.10%
2020/11/16	0.2	15.49	0	0.00	15.50	0.2	343	0.04%
2020/11/13	1.1	15.41	0	0.00	15.55	1.1	344	0.32%
2020/11/12	0	15.55	0	0.00	15.45	0	347	0.01%
2020/11/09	0	15.50	0	0.00	15.45	0	344	0.01%
2020/11/06	0	15.40	0	0.00	15.40	0	342	0.01%
2020/11/03	0	15.45	0	0.00	15.45	0	348	0.01%
2020/11/02	0	15.40	0	0.00	15.35	0	351	0.01%
2020/10/29	0.1	15.51	0	0.00	15.45	0.1	347	0.03%
2020/10/27	0	15.60	0	0.00	15.40	0	347	0.01%
2020/10/26	0.1	15.45	0	0.00	15.50	0.1	348	0.02%
2020/10/23	0.1	15.45	0	0.00	15.40	0.1	350	0.03%
2020/10/21	0	15.55	0	0.00	15.45	0	352	0.01%
2020/10/20	0.1	15.65	0	0.00	15.40	0.1	353	0.02%
2020/10/19	0	15.70	0	0.00	15.55	0	345	0.01%
2020/10/16	0	0.00	1	15.55	15.55	-1	346	-0.29%
2020/10/14	0.1	15.65	0	0.00	15.65	0.1	346	0.02%
2020/10/13	0	15.65	0	0.00	15.65	0	344	0.01%
2020/10/12	0	15.70	0	0.00	15.65	0	343	0.01%
2020/10/08	0.1	15.85	0	0.00	15.65	0.1	348	0.02%
2020/10/07	0.1	16.00	0	0.00	15.80	0.1	346	0.03%
2020/10/05	0	15.75	0	0.00	15.70	0	349	0.01%
2020/09/29	0.1	15.60	0	0.00	15.60	0.1	353	0.03%
2020/09/28	0.1	15.55	0	0.00	15.50	0.1	353	0.03%
2020/09/24	0.3	15.85	1	15.50	15.60	-0.7	361	-0.19%
2020/09/23	1.3	15.94	0	0.00	15.90	1.3	357	0.36%
2020/09/22	1	15.87	0	0.00	15.90	1	374	0.28%
2020/09/21	0	16.50	0	0.00	16.00	0	377	0.01%
2020/09/17	0.1	16.30	0	0.00	16.20	0.1	378	0.03%
2020/09/16	0	16.30	0	0.00	16.10	0	380	0.01%
2020/09/15	0	16.30	0	0.00	16.30	0	394	0.01%
2020/09/03	0.1	16.10	0	0.00	16.10	0.1	371	0.01%
2020/08/31	0	0.00	10	16.01	16.05	-10	380	-2.63%
2020/08/28	0	0.00	0	15.80	15.80	0	373	-0.01%
2020/08/26	1	15.90	4	15.95	15.85	-3	369	-0.81%
2020/08/24	0.1	15.75	0	0.00	15.65	0.1	363	0.03%
2020/08/20	8	15.30	1	15.40	15.45	7	369	1.90%
2020/08/18	2	15.85	0	0.00	15.80	2	365	0.55%
2020/08/06	0	0.00	1	15.40	15.40	-1	400	-0.25%
2020/08/03	0.1	15.35	0	0.00	15.35	0.1	412	0.02%
2020/07/15	1	15.70	0	0.00	15.70	1	463	0.22%
2020/07/07	0.1	15.90	0	0.00	15.90	0.1	472	0.02%
2020/07/06	2	15.83	0	0.00	15.80	2	475	0.42%
2020/06/19	13	16.35	0	0.00	16.20	13	468	2.78%
2020/06/11	0	0.00	3	16.70	16.60	-3	548	-0.55%
2020/06/05	3	16.90	1	16.75	17.05	2	624	0.32%
2020/05/21	1	16.50	0	0.00	16.55	1	632	0.16%
2020/05/19	10	16.45	0	0.00	16.60	10	625	1.60%
2020/05/11	0	0.00	2	16.60	16.80	-2	610	-0.33%
2020/04/23	0.1	15.45	0	0.00	15.45	0.1	661	0.01%
2020/04/15	0	0.00	12	15.60	15.65	-12	652	-1.84%
2020/04/14	0	0.00	10	15.40	15.45	-10	654	-1.53%
2020/03/16	1	14.45	0	0.00	14.25	1	541	0.18%
2020/02/21	1	17.25	0	0.00	17.15	1	474	0.21%
2020/02/17	0.1	17.10	0	0.00	17.10	0.1	497	0.01%
2020/01/07	0	0.00	2	18.55	18.55	-2	626	-0.32%
2019/12/20	0	0.00	1	18.60	18.55	-1	684	-0.15%
2019/12/19	0	0.00	5	18.59	18.65	-5	689	-0.73%
2019/12/18	1	18.40	0	0.00	18.40	1	693	0.14%
2019/12/02	2	18.30	0	0.00	18.25	2	866	0.23%
2019/11/25	2	18.15	0	0.00	18.10	2	1,107	0.18%
2019/11/22	3	18.20	0	0.00	18.10	3	1,121	0.27%
2019/11/15	0	0.00	10	18.30	18.45	-10	1,259	-0.79%
2019/11/14	0	0.00	2	18.50	18.45	-2	1,381	-0.14%
2019/11/13	0	0.00	3	18.65	18.55	-3	1,529	-0.20%
2019/11/11	0	0.00	3	18.82	18.75	-3	1,540	-0.19%
2019/11/08	0	0.00	1	19.00	18.95	-1	1,529	-0.07%
2019/11/06	3	19.15	0	0.00	19.10	3	1,533	0.20%
2019/11/05	0	0.00	1	19.35	19.40	-1	1,521	-0.07%
2019/11/04	1	19.20	0	0.00	19.30	1	1,530	0.07%
2019/10/22	1	19.10	0	0.00	19.15	1	1,608	0.06%
2019/10/17	0	0.00	30	19.00	19.10	-30	1,599	-1.88%
2019/10/15	11	19.30	1	19.45	19.40	10	1,558	0.64%
2019/10/08	5	19.95	0	0.00	19.95	5	1,514	0.33%
2019/10/07	5	20.05	0	0.00	19.95	5	1,515	0.33%
2019/09/27	10	20.10	0	0.00	20.15	10	1,518	0.66%
2019/09/26	0	0.00	1	20.20	20.00	-1	1,528	-0.07%
2019/09/23	5	20.20	0	0.00	20.15	5	1,534	0.33%
2019/09/17	1	20.40	0	0.00	20.55	1	1,545	0.06%
2019/09/10	0	0.00	0.7	20.85	20.85	-0.7	1,530	-0.04%
2019/09/05	5	20.80	0	0.00	20.70	5	1,492	0.34%
2019/09/04	0	0.00	1	21.25	20.90	-1	1,464	-0.07%
2019/09/02	1	20.75	0	0.00	21.15	1	1,435	0.07%
2019/08/30	3	20.65	0	0.00	20.45	3	1,321	0.23%
2019/08/29	2	20.55	0	0.00	20.55	2	1,316	0.15%
2019/08/27	2	20.38	8	20.46	20.35	-6	1,294	-0.46%
2019/08/23	1	20.15	0	0.00	20.25	1	1,249	0.08%
2019/08/22	6	20.38	3	20.35	20.35	3	1,241	0.24%
2019/08/21	0	0.00	5	20.50	20.55	-5	1,214	-0.41%
2019/08/20	2	20.23	4	20.14	20.15	-2	1,160	-0.17%
2019/08/19	33	21.00	11	20.66	20.60	22	1,109	1.98%
2019/08/16	3	20.25	12	20.35	20.50	-9	981	-0.92%
2019/08/08	5	19.20	0	0.00	19.15	5	848	0.59%
2019/08/06	3	19.25	0	0.00	19.30	3	841	0.36%
2019/08/05	4	19.55	0	0.00	19.65	4	839	0.48%
2019/07/25	3	19.65	20	19.70	19.70	-17	818	-2.08%
2019/07/24	2	19.50	0	0.00	19.70	2	816	0.24%
2019/07/18	1	19.25	0	0.00	19.25	1	887	0.11%
2019/07/11	5	19.35	0	0.00	19.30	5	943	0.53%
2019/07/08	0	0.00	2	19.25	19.25	-2	1,016	-0.20%
2019/07/05	0	0.00	5	19.15	19.10	-5	1,024	-0.49%
2019/07/01	3	19.35	0	0.00	19.35	3	1,093	0.27%
2019/06/28	20	19.35	0	0.00	19.30	20	1,130	1.77%
2019/06/26	1	19.30	0	0.00	19.30	1	1,258	0.08%
2019/06/24	0	0.00	20	19.55	19.85	-20	1,488	-1.34%
2019/06/12	0	0.00	1	19.70	19.75	-1	2,097	-0.05%
2019/06/04	5	19.80	0	0.00	19.80	5	2,410	0.21%
2019/05/06	1	19.45	2	19.50	19.55	-1	2,896	-0.03%
2019/04/24	1	20.40	1	20.40	20.40	0	2,830	0.00%
2019/04/16	3	20.80	0	0.00	20.75	3	2,825	0.11%
2019/04/15	5	20.87	0	0.00	21.25	5	2,862	0.17%
2019/04/09	0	0.00	19	21.00	20.85	-19	2,846	-0.67%
2019/04/08	2	20.55	1	20.45	20.45	1	2,812	0.04%
2019/04/02	0	0.00	1	20.45	20.50	-1	2,759	-0.04%
2019/03/29	18	21.06	0	0.00	21.20	18	2,659	0.68%
2019/03/28	2	20.08	0	0.00	20.10	2	2,573	0.08%
2019/03/27	2	21.20	0	0.00	21.15	2	2,446	0.08%
2019/03/26	0	0.00	1	22.65	22.50	-1	2,317	-0.04%
2019/03/20	0	0.00	1	23.50	23.45	-1	2,170	-0.05%
2019/03/19	1	23.90	6	23.50	23.45	-5	2,111	-0.24%
2019/03/18	0	0.00	4	22.60	22.70	-4	1,795	-0.22%
2019/03/15	0	0.00	0.3	22.00	22.15	-0.3	1,686	-0.02%
2019/03/13	1	21.90	1	21.90	21.95	0	1,587	0.00%
2019/03/11	0	0.00	1	21.25	21.30	-1	1,334	-0.07%
2019/03/08	0	0.00	2	21.00	21.15	-2	1,284	-0.16%
2019/03/07	1	21.05	10	22.00	20.80	-9	1,461	-0.62%
2019/03/06	2	20.53	1	20.80	21.20	1	1,310	0.08%
2019/02/26	1	19.00	0	0.00	19.05	1	966	0.10%
2019/01/21	0	0.00	3	18.45	18.40	-3	837	-0.36%
2019/01/15	0	0.00	3	18.65	18.65	-3	812	-0.37%
2018/12/25	0	0.00	5	16.50	16.50	-5	631	-0.79%
2018/12/07	0	0.00	1	16.85	16.90	-1	620	-0.16%
2018/12/06	5	16.88	1	16.90	17.00	4	619	0.65%
2018/12/05	2	16.88	0	0.00	17.00	2	615	0.33%
2018/12/04	5	16.55	2	16.45	16.80	3	606	0.49%
2018/08/13	3	17.43	0	0.00	17.35	3	732	0.41%
2018/07/25	0	16.95	0	0.00	17.00	0	752	0.01%
2018/07/17	2	17.30	0	0.00	17.45	2	771	0.26%
2018/06/01	0	0.00	11	19.10	19.15	-11	695	-1.58%
2018/05/31	0	0.00	0.6	19.10	19.15	-0.6	682	-0.09%
2018/05/30	0	0.00	1	19.05	19.10	-1	654	-0.15%
2018/05/25	0	0.00	0.6	19.00	19.00	-0.6	636	-0.10%
2018/04/25	0	0.00	25	19.15	19.15	-25	758	-3.30%
2018/04/17	0	0.00	2	19.70	19.65	-2	804	-0.25%
2018/04/12	2	20.05	0	0.00	20.00	2	825	0.24%
2018/04/09	1	20.40	5	20.60	20.35	-4	862	-0.46%
2018/04/02	0	0.00	10	20.70	20.45	-10	873	-1.14%
2018/03/20	5	20.37	0	0.00	20.15	5	1,017	0.49%
2018/03/05	0	0.00	2	19.80	19.80	-2	1,164	-0.17%
2018/02/23	0	0.00	2	20.05	20.10	-2	1,172	-0.17%
2018/02/08	2	20.05	0	0.00	20.00	2	1,184	0.17%
2018/02/06	0	0.00	2	20.00	20.00	-2	1,187	-0.17%
2018/02/02	2	20.30	2	20.25	20.30	0	1,153	0.00%
2018/01/22	0	0.00	1	20.15	20.45	-1	1,176	-0.09%
2018/01/11	3	20.45	0	0.00	20.45	3	1,140	0.26%
2018/01/03	0	0.00	2	20.30	20.25	-2	1,119	-0.18%