榮剛 (5009)-群益金鼎-東大券商分點個股進出

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
45.40
漲跌
▼1.00
漲幅
-2.16%
成交量
3,507張
產業
上櫃鋼鐵類股
526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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	46.05	0	0.00	45.40	1	2,535	0.04%
2024/12/16	1	47.00	2	46.55	46.40	-1	2,517	-0.04%
2024/12/11	0	0.00	1	47.40	47.80	-1	2,458	-0.04%
2024/12/10	0	0.00	17	47.95	47.55	-17	2,467	-0.69%
2024/12/09	0	0.00	3	47.65	48.15	-3	2,464	-0.12%
2024/12/05	0.7	47.90	1	47.85	47.85	-0.3	2,470	-0.01%
2024/12/04	1.2	48.00	0	0.00	48.00	1.2	2,487	0.05%
2024/11/29	2	47.25	0	0.00	47.25	2	2,529	0.08%
2024/11/28	4	47.41	0	0.00	47.35	4	2,552	0.16%
2024/11/27	4	48.66	1	48.10	47.95	3	2,544	0.12%
2024/11/26	6	49.05	0	0.00	48.95	6	2,527	0.24%
2024/11/25	6	48.80	0	0.00	48.95	6	2,517	0.24%
2024/11/21	4	48.50	1	48.55	48.55	3	2,519	0.12%
2024/11/20	4	48.52	0	0.00	48.40	4	2,510	0.16%
2024/11/15	1.1	48.21	0	0.00	48.15	1.1	2,517	0.04%
2024/11/14	1	48.95	1	48.90	48.25	0	2,485	0.00%
2024/11/13	4	49.13	0	0.00	49.50	4	2,435	0.16%
2024/11/12	4	49.63	5	49.75	49.75	-1	2,401	-0.04%
2024/11/11	8	49.23	0	0.00	49.45	8	2,254	0.35%
2024/11/08	1	47.65	0	0.00	47.55	1	2,080	0.05%
2024/11/06	1	47.60	2	47.50	47.50	-1	2,052	-0.05%
2024/11/01	0	0.00	2	47.10	47.50	-2	2,296	-0.09%
2024/10/30	2	46.75	0	0.00	45.85	2	2,283	0.09%
2024/10/29	0	0.00	0	46.05	47.00	0	2,341	0.00%
2024/10/17	10	45.80	7	45.80	45.75	3	2,776	0.11%
2024/10/14	10	45.60	0	0.00	45.60	10	2,807	0.36%
2024/10/07	0	0.00	2	48.15	48.15	-2	2,929	-0.07%
2024/10/04	0	0.00	1	48.00	47.95	-1	2,957	-0.03%
2024/09/26	0	0.00	2	47.78	47.30	-2	3,134	-0.06%
2024/09/25	1	47.65	0	0.00	47.95	1	3,362	0.03%
2024/09/18	1	46.85	0	0.00	46.60	1	3,957	0.03%
2024/09/11	0	0.00	6	44.93	45.20	-6	4,323	-0.14%
2024/09/05	1	45.70	0	0.00	45.60	1	4,399	0.02%
2024/08/20	0	0.00	1	47.15	47.40	-1	5,070	-0.02%
2024/08/07	0.1	46.05	0	0.00	46.05	0.1	6,782	0.00%
2024/08/06	0	0.00	10	43.72	44.00	-10	6,912	-0.14%
2024/08/05	0	0.00	1	43.35	45.50	-1	7,080	-0.01%
2024/07/30	2	45.85	2	46.88	47.90	0	7,736	0.00%
2024/07/29	21	47.05	0	0.00	45.80	21	8,620	0.24%
2024/07/26	0.2	47.70	0	0.00	48.10	0.2	9,013	0.00%
2024/07/22	1	47.25	0	0.00	47.55	1	9,375	0.01%
2024/07/19	0.2	49.05	0	0.00	48.20	0.2	9,438	0.00%
2024/07/18	2.2	49.90	0	0.00	49.75	2.2	9,543	0.02%
2024/07/16	0.2	48.15	0	0.00	48.40	0.2	9,902	0.00%
2024/07/15	1	47.50	0	0.00	47.40	1	10,304	0.01%
2024/07/12	0	0.00	1	47.55	47.65	-1	10,601	-0.01%
2024/07/11	1	47.70	0	0.00	47.60	1	10,952	0.01%
2024/07/10	2	48.85	0	0.00	48.85	2	11,254	0.02%
2024/07/09	1	48.00	2	47.93	48.30	-1	11,739	-0.01%
2024/07/08	17	48.56	0	0.00	48.40	17	11,853	0.14%
2024/07/05	0	0.00	0.9	49.15	49.15	-0.9	12,058	-0.01%
2024/07/04	5	50.10	5	49.40	49.40	0	12,426	0.00%
2024/07/03	3	48.70	1.1	49.80	49.65	1.9	12,532	0.02%
2024/07/01	0.2	47.45	2	47.75	47.85	-1.8	12,447	-0.01%
2024/06/27	1	48.65	0	0.00	48.70	1	12,168	0.01%
2024/06/26	10.2	49.25	7	49.40	49.25	3.2	12,068	0.03%
2024/06/25	5	52.40	0	0.00	52.40	5	11,963	0.04%
2024/06/24	0	0.00	3	53.43	52.90	-3	11,932	-0.03%
2024/06/20	4	53.30	3	53.80	53.70	1	12,035	0.01%
2024/06/19	0	0.00	4	52.60	52.40	-4	11,933	-0.03%
2024/06/18	3	52.53	0.1	52.70	52.60	2.9	11,895	0.02%
2024/06/17	0	0.00	3	51.20	51.20	-3	11,826	-0.03%
2024/06/14	2	51.70	0	0.00	51.40	2	11,903	0.02%
2024/06/12	1	51.20	0	0.00	50.90	1	11,914	0.01%
2024/06/11	0	0.00	1	51.50	51.40	-1	11,908	-0.01%
2024/06/07	1	51.10	0	0.00	51.30	1	11,921	0.01%
2024/06/06	11.1	50.64	1	50.70	50.80	10.1	11,907	0.08%
2024/06/05	1	52.00	0	0.00	52.00	1	11,765	0.01%
2024/06/04	4.2	52.87	1	52.70	52.80	3.2	11,769	0.03%
2024/06/03	0	0.00	1	52.50	52.40	-1	11,799	-0.01%
2024/05/31	1	52.50	3	52.70	52.60	-2	11,800	-0.02%
2024/05/30	0.2	53.60	0	0.00	52.80	0.2	11,803	0.00%
2024/05/28	2	54.25	2	53.90	53.80	0	11,983	0.00%
2024/05/27	0	0.00	2	53.00	53.20	-2	11,902	-0.02%
2024/05/23	3	52.63	0	0.00	52.10	3	11,861	0.03%
2024/05/22	1.2	52.00	1	52.00	52.10	0.2	11,803	0.00%
2024/05/20	22.2	53.66	11	53.95	52.90	11.2	11,533	0.10%
2024/05/17	9.2	55.80	0	0.00	55.80	9.2	11,131	0.08%
2024/05/16	7	54.96	3.3	55.00	54.90	3.8	11,014	0.03%
2024/05/15	1	55.50	1.1	55.78	55.20	-0.1	10,959	0.00%
2024/05/14	6	55.58	9	55.37	55.80	-3	10,834	-0.03%
2024/05/13	6.1	55.21	6	56.00	55.20	0.1	10,659	0.00%
2024/05/10	9	55.93	0	0.00	56.00	9	10,556	0.09%
2024/05/09	0	0.00	18	56.33	54.90	-18	10,442	-0.17%
2024/05/08	2	54.80	5	54.68	54.70	-3	10,252	-0.03%
2024/05/07	8	55.28	2.3	54.82	54.50	5.7	10,194	0.06%
2024/05/06	9	56.57	1	56.60	56.10	8	9,960	0.08%
2024/05/03	5	57.20	0	0.00	57.00	5	9,729	0.05%
2024/05/02	6	56.55	35.2	56.67	57.60	-29.2	9,394	-0.31%
2024/04/30	10	55.45	22	55.30	54.20	-12	8,518	-0.14%
2024/04/29	5.5	54.73	2.1	54.20	54.80	3.4	8,034	0.04%
2024/04/25	1	52.30	2.1	52.40	52.60	-1.1	7,679	-0.01%
2024/04/24	3	52.73	0	0.00	53.00	3	7,613	0.04%
2024/04/23	6	54.27	22	53.17	52.80	-16	7,547	-0.21%
2024/04/22	20	54.93	10	53.45	54.20	10	7,350	0.14%
2024/04/19	7.1	54.50	7.3	54.78	54.90	-0.2	7,016	0.00%
2024/04/18	14.2	54.08	18.4	54.55	54.70	-4.2	6,616	-0.06%
2024/04/17	11.6	53.60	6	53.15	53.50	5.6	6,379	0.09%
2024/04/16	10	52.81	12.3	52.14	51.90	-2.3	6,043	-0.04%
2024/04/15	26.6	54.38	29.5	53.63	53.30	-2.9	5,658	-0.05%
2024/04/12	6.1	52.66	3	52.33	52.50	3.1	5,187	0.06%
2024/04/11	16	52.43	16	52.59	52.60	0	5,092	0.00%
2024/04/10	23.1	52.05	7	52.04	52.50	16.1	4,927	0.33%
2024/04/09	0.4	50.00	1	50.10	50.40	-0.6	4,584	-0.01%
2024/04/02	1	49.55	0	0.00	49.30	1	4,494	0.02%
2024/04/01	0	0.00	1.8	49.48	49.55	-1.8	4,543	-0.04%
2024/03/28	12	50.28	0	0.00	49.65	12	4,887	0.25%
2024/03/26	7	49.04	0	0.00	49.05	7	5,334	0.13%
2024/03/25	3	49.75	2	49.55	49.80	1	5,373	0.02%
2024/03/22	16	49.11	9	48.70	49.00	7	5,440	0.13%
2024/03/15	5	47.68	7	47.70	47.70	-2	5,980	-0.03%
2024/03/13	3	47.90	0	0.00	47.70	3	6,105	0.05%
2024/03/12	2	48.38	4	48.41	48.55	-2	6,164	-0.03%
2024/03/11	3	47.95	2	48.05	47.95	1	6,209	0.02%
2024/03/08	8	47.57	1	47.45	47.70	7	6,321	0.11%
2024/03/07	1	48.35	2	48.55	48.35	-1	6,424	-0.02%
2024/03/06	3	48.80	2	48.85	48.75	1	6,482	0.02%
2024/03/05	2	48.95	0	0.00	48.70	2	6,483	0.03%
2024/03/04	0	0.00	2	48.20	48.30	-2	6,432	-0.03%
2024/03/01	5.5	47.91	0	0.00	48.30	5.5	6,473	0.08%
2024/02/26	0	0.00	1	46.45	46.45	-1	6,762	-0.01%
2024/02/23	0	0.00	2	47.10	46.70	-2	6,819	-0.03%
2024/02/21	5	47.25	0	0.00	47.15	5	6,902	0.07%
2024/02/20	3	47.17	4	47.64	47.00	-1	7,005	-0.01%
2024/02/19	9	47.83	0	0.00	47.85	9	6,981	0.13%
2024/02/16	0	0.00	3	47.03	47.65	-3	7,059	-0.04%
2024/02/15	0	0.00	1	46.30	46.30	-1	7,018	-0.01%
2024/02/05	4	45.69	0	0.00	45.75	4	6,987	0.06%
2024/02/02	1	46.50	3	46.72	46.20	-2	6,915	-0.03%
2024/01/18	0.1	46.05	0	0.00	46.05	0.1	7,018	0.00%
2024/01/17	2	47.55	3	47.23	45.90	-1	7,040	-0.01%
2024/01/11	0	0.00	1	47.20	47.20	-1	7,228	-0.01%
2024/01/04	15	48.38	4	48.10	47.80	11	7,477	0.15%
2024/01/03	4	48.79	0	0.00	48.65	4	7,427	0.05%
2024/01/02	3	49.00	0.2	49.15	49.00	2.8	7,402	0.04%
2023/12/29	0	0.00	0.1	49.40	48.85	-0.1	7,502	0.00%
2023/12/27	1	49.20	0	0.00	49.20	1	7,433	0.01%
2023/12/26	1.4	49.56	0.1	50.30	49.20	1.3	7,403	0.02%
2023/12/25	2.2	49.75	0	0.00	49.00	2.2	7,233	0.03%
2023/12/22	80	52.27	94.3	50.90	49.45	-14.3	7,151	-0.20%
2023/12/20	0.5	51.40	2	51.30	51.70	-1.5	6,695	-0.02%
2023/12/19	3.5	51.50	0	0.00	50.90	3.5	6,648	0.05%
2023/12/18	4	51.75	4.1	51.62	51.60	-0.1	6,687	0.00%
2023/12/15	6.3	50.97	11	51.66	51.50	-4.7	6,560	-0.07%
2023/12/13	3	49.60	3	49.85	49.40	0	6,241	0.00%
2023/12/08	1	49.20	3	49.35	49.25	-2	6,294	-0.03%
2023/12/07	5	49.53	0	0.00	49.35	5	6,330	0.08%
2023/12/06	0.1	50.10	0	0.00	50.10	0.1	6,363	0.00%
2023/12/05	0.2	48.90	0	0.00	48.70	0.2	6,362	0.00%
2023/12/04	5	49.57	0	50.00	49.45	5	6,360	0.08%
2023/12/01	4	48.86	2	49.05	49.35	2	6,314	0.03%
2023/11/30	0	0.00	10	47.70	48.70	-10	6,270	-0.16%
2023/11/29	0	0.00	4	48.00	47.75	-4	6,552	-0.06%
2023/11/28	0	0.00	0	47.50	47.50	0	6,644	0.00%
2023/11/27	3	47.95	1	47.35	46.90	2	6,811	0.03%
2023/11/24	2	48.55	10	48.50	47.85	-8	7,115	-0.11%
2023/11/22	3	47.70	2	47.90	47.75	1	7,231	0.01%
2023/11/21	10	46.15	4	46.40	46.75	6	7,064	0.08%
2023/11/20	1	46.00	0	0.00	46.25	1	7,149	0.01%
2023/11/17	1	46.85	0	0.00	46.40	1	7,247	0.01%
2023/11/15	0	0.00	2	45.50	45.65	-2	7,212	-0.03%
2023/11/14	0	0.00	2	45.60	45.30	-2	7,278	-0.03%
2023/11/13	2	45.35	0	0.00	45.25	2	7,305	0.03%
2023/11/09	1	45.45	0	0.00	45.40	1	7,483	0.01%
2023/11/08	0	0.00	1	45.80	45.65	-1	7,656	-0.01%
2023/11/06	0	0.00	4	45.85	45.90	-4	7,925	-0.05%
2023/11/02	0	0.00	0.1	44.85	45.25	-0.1	8,337	0.00%
2023/10/30	0.1	45.25	1	45.00	45.50	-0.9	8,980	-0.01%
2023/10/27	0	0.00	0.1	45.05	44.90	-0.1	9,032	0.00%
2023/10/26	0	0.00	2	45.45	45.25	-2	9,034	-0.02%
2023/10/24	0	0.00	1	44.65	44.65	-1	9,235	-0.01%
2023/10/23	1	45.85	0	0.00	44.50	1	9,284	0.01%
2023/10/20	3	43.30	5	43.77	44.00	-2	9,375	-0.02%
2023/10/19	1	43.95	0	0.00	43.90	1	9,503	0.01%
2023/10/17	2	45.28	1	45.05	45.00	1	9,796	0.01%
2023/10/13	2.1	45.21	2	45.40	45.30	0.1	10,021	0.00%
2023/10/12	1	45.70	0	0.00	45.75	1	10,295	0.01%
2023/10/11	6	45.13	0	45.05	45.05	6	10,432	0.06%
2023/10/06	0.1	44.55	1	43.95	44.45	-0.9	10,534	-0.01%
2023/10/05	3	44.05	0	0.00	44.00	3	10,699	0.03%
2023/09/28	0	0.00	0	45.80	45.45	0	11,290	0.00%
2023/09/27	0	0.00	2	45.08	45.20	-2	11,545	-0.02%
2023/09/26	1	45.90	0	0.00	45.10	1	11,886	0.01%
2023/09/25	1	46.60	0.1	46.60	46.50	1	12,041	0.01%
2023/09/21	0	0.00	5	45.35	45.25	-5	12,203	-0.04%
2023/09/19	2	46.53	2.1	46.95	46.65	-0.1	12,364	0.00%
2023/09/18	2	46.70	1	46.75	46.30	1	12,443	0.01%
2023/09/15	1	46.25	0	0.00	46.40	1	12,511	0.01%
2023/09/13	1	45.25	3	45.55	45.15	-2	13,041	-0.02%
2023/09/12	1	46.50	0	0.00	46.30	1	13,042	0.01%
2023/09/11	0	0.00	2.1	46.93	46.65	-2.1	13,107	-0.02%
2023/09/08	3	47.25	0	0.00	46.65	3	13,065	0.02%
2023/09/07	3	47.43	24	47.38	47.25	-21	13,134	-0.16%
2023/09/06	4	47.31	1	47.35	47.05	3	13,348	0.02%
2023/09/05	3	46.65	0	0.00	46.85	3	13,387	0.02%
2023/09/04	16	47.42	10.1	47.77	47.20	6	13,466	0.04%
2023/09/01	1	45.80	0.1	46.00	45.75	1	13,262	0.01%
2023/08/31	12	44.57	2	44.85	45.15	10	13,483	0.07%
2023/08/30	6	45.71	0.2	45.80	44.85	5.8	13,993	0.04%
2023/08/29	20	46.10	1.1	46.31	46.70	19	13,793	0.14%
2023/08/28	4	45.80	0	45.95	45.85	4	13,839	0.03%
2023/08/25	1	45.70	0	0.00	45.20	1	13,768	0.01%
2023/08/24	1	45.85	0	0.00	45.70	1	13,789	0.01%
2023/08/21	2	46.00	1	45.95	45.90	1	13,791	0.01%
2023/08/18	1	46.20	0	0.00	45.40	1	14,167	0.01%
2023/08/17	2	45.00	1	45.25	46.10	1	14,655	0.01%
2023/08/14	0	0.00	0.3	45.40	45.10	-0.3	15,771	0.00%
2023/08/11	0	0.00	20	46.73	46.55	-20	15,792	-0.13%
2023/08/10	1	47.70	0	0.00	47.45	1	15,783	0.01%
2023/08/09	2	48.38	1	48.20	48.25	1	15,800	0.01%
2023/08/07	5	50.70	1	50.30	49.30	4	15,810	0.03%
2023/08/04	0	0.00	2	53.00	52.90	-2	15,535	-0.01%
2023/08/02	1	53.30	0	0.00	52.60	1	15,832	0.01%
2023/08/01	1	53.00	0	0.00	53.10	1	15,856	0.01%
2023/07/28	1.1	55.19	1	54.60	54.00	0.1	16,431	0.00%
2023/07/27	3	55.43	3	55.43	55.10	0	16,688	0.00%
2023/07/26	0	0.00	10	54.90	54.10	-10	16,988	-0.06%
2023/07/25	12	55.70	1.1	55.27	55.70	10.9	17,576	0.06%
2023/07/24	3	54.83	0.1	54.24	54.50	2.9	17,776	0.02%
2023/07/21	0	52.55	0	53.45	52.50	0	17,815	0.00%
2023/07/20	3	53.60	1	53.50	53.80	2	18,031	0.01%
2023/07/19	0.2	52.73	3.3	52.70	51.70	-3.1	18,061	-0.02%
2023/07/18	12	52.80	0	0.00	53.70	12	18,306	0.07%
2023/07/17	10.1	53.27	0	0.00	53.50	10.1	18,480	0.05%
2023/07/14	0.1	54.30	0	0.00	53.60	0.1	18,427	0.00%
2023/07/13	0	0.00	3	54.90	54.60	-3	18,860	-0.02%
2023/07/12	3	56.43	2.1	55.70	55.60	0.9	19,325	0.00%
2023/07/10	0	0.00	5	57.00	56.90	-5	20,468	-0.02%
2023/07/07	0	57.00	2	56.60	56.10	-2	21,173	-0.01%
2023/07/06	0	0.00	11	58.85	57.30	-11	21,351	-0.05%
2023/07/05	7	59.67	0	60.40	60.50	7	21,242	0.03%
2023/07/04	2	60.00	2.1	59.02	60.00	-0.1	21,045	0.00%
2023/07/03	10.1	59.35	8	59.36	59.40	2.1	20,793	0.01%
2023/06/30	0	0.00	1	57.50	57.60	-1	20,591	0.00%
2023/06/29	1	58.20	0	0.00	57.10	1	20,543	0.00%
2023/06/28	1.1	58.06	1	56.60	56.60	0.1	20,443	0.00%
2023/06/27	3	56.21	0	0.00	56.20	3	20,598	0.01%
2023/06/26	1	58.40	0.2	58.30	58.10	0.8	20,646	0.00%
2023/06/21	4	59.10	8	58.98	58.40	-4	20,678	-0.02%
2023/06/20	8	58.89	7.3	59.29	58.20	0.7	20,649	0.00%
2023/06/19	15.3	60.40	13	60.29	60.60	2.3	20,563	0.01%
2023/06/16	1	59.50	6	59.50	58.00	-5	20,613	-0.02%
2023/06/15	2	56.95	2	57.90	58.60	0	20,585	0.00%
2023/06/14	6	57.20	2	57.05	56.60	4	20,658	0.02%
2023/06/13	14	56.50	34	57.70	57.30	-20	20,952	-0.10%
2023/06/12	29.2	56.81	2	57.75	56.60	27.2	21,046	0.13%
2023/06/09	0	0.00	1	59.60	58.70	-1	20,987	0.00%
2023/06/08	4	59.65	8	59.43	59.20	-4	21,301	-0.02%
2023/06/07	0.3	59.60	0	0.00	59.30	0.3	21,446	0.00%
2023/06/06	45	60.33	78.1	59.26	59.30	-33.1	21,829	-0.15%
2023/06/05	18	59.33	23	60.02	58.90	-5	22,475	-0.02%
2023/06/02	5	57.58	5.3	57.39	56.60	-0.3	22,505	0.00%
2023/06/01	3	56.67	4	56.90	57.20	-1	22,401	0.00%
2023/05/31	0	0.00	11	54.64	55.70	-11	22,283	-0.05%
2023/05/30	0.1	54.00	2	54.10	54.10	-1.9	22,289	-0.01%
2023/05/29	0.1	55.30	1	54.90	54.90	-0.9	22,522	0.00%
2023/05/26	2	54.55	2	54.20	54.10	0	22,987	0.00%
2023/05/25	2.3	54.49	0	0.00	54.20	2.3	23,153	0.01%
2023/05/24	3	55.20	2	55.80	55.00	1	23,148	0.00%
2023/05/23	10	55.62	8.4	54.21	55.70	1.6	22,937	0.01%
2023/05/22	6	51.97	3	52.40	52.60	3	22,589	0.01%
2023/05/19	23.1	53.43	17	52.84	51.70	6.1	22,525	0.03%
2023/05/18	3	57.13	0	0.00	56.90	3	21,742	0.01%
2023/05/17	0	0.00	1	56.40	56.10	-1	21,600	0.00%
2023/05/16	1	54.00	1	54.90	55.20	0	21,489	0.00%
2023/05/15	2	54.55	0	54.80	54.20	2	21,524	0.01%
2023/05/12	1	55.10	0	0.00	55.50	1	21,639	0.00%
2023/05/11	6	55.65	4	55.80	54.90	2	21,505	0.01%
2023/05/10	8.1	57.51	7	57.90	57.10	1.1	21,283	0.01%
2023/05/09	2.4	56.52	14	56.75	56.40	-11.6	21,155	-0.05%
2023/05/08	4	58.60	0	0.00	58.10	4	20,936	0.02%
2023/05/05	4	58.78	3	58.10	58.00	1	21,002	0.00%
2023/05/04	1	58.90	5	59.22	60.10	-4	20,885	-0.02%
2023/05/03	15	58.53	1	59.50	58.50	14	20,956	0.07%
2023/05/02	2	58.05	11.1	58.51	57.70	-9.1	20,644	-0.04%
2023/04/28	6	57.80	12	58.33	58.80	-6	20,417	-0.03%
2023/04/27	10	56.35	0	56.80	56.80	10	19,842	0.05%
2023/04/26	18	54.20	15	53.77	54.50	3	19,490	0.02%
2023/04/25	1.2	54.71	0	0.00	54.30	1.2	19,361	0.01%
2023/04/24	3	55.20	5	55.54	56.00	-2	19,146	-0.01%
2023/04/21	4.1	57.49	9	55.87	54.30	-4.9	19,157	-0.03%
2023/04/20	7	57.67	8	58.33	57.60	-1	18,682	-0.01%
2023/04/19	4.2	59.71	33	60.08	59.60	-28.8	18,409	-0.16%
2023/04/18	8	60.58	36	59.92	60.00	-28	18,251	-0.15%
2023/04/17	63	62.49	60	61.84	62.80	3	17,846	0.02%
2023/04/14	42	59.00	7	58.57	58.80	35	17,383	0.20%
2023/04/13	43	60.97	16	60.51	60.20	27	17,106	0.16%
2023/04/12	7	59.34	23.2	59.38	60.10	-16.2	16,326	-0.10%
2023/04/11	10	54.70	0	54.50	55.00	10	15,667	0.06%
2023/04/10	11	53.75	4	53.85	53.90	7	15,476	0.05%
2023/04/07	0	0.00	4	51.90	52.00	-4	15,270	-0.03%
2023/03/31	1	51.50	2	51.70	51.40	-1	15,361	-0.01%
2023/03/30	2	52.00	1	51.80	51.90	1	15,700	0.01%
2023/03/29	0	0.00	2	51.30	51.80	-2	16,086	-0.01%
2023/03/27	6	52.17	6	52.28	52.10	0	16,054	0.00%
2023/03/24	3	50.67	1	50.70	50.60	2	15,998	0.01%
2023/03/23	0	0.00	0	52.00	51.50	0	16,171	0.00%
2023/03/22	0	52.70	2	52.45	51.80	-2	16,609	-0.01%
2023/03/21	49	52.84	34	52.81	52.60	15	17,190	0.09%
2023/03/20	1	50.80	5	50.46	50.00	-4	17,266	-0.02%
2023/03/17	12	49.44	0	0.00	50.30	12	17,307	0.07%
2023/03/16	21	50.16	24	49.62	48.65	-3	17,127	-0.02%
2023/03/15	11	50.34	10	50.50	50.90	1	16,866	0.01%
2023/03/14	41	49.95	40	49.88	49.55	1	16,699	0.01%
2023/03/13	15	50.36	19	50.02	50.00	-4	16,595	-0.02%
2023/03/10	3	49.18	3	49.12	50.00	0	16,262	0.00%
2023/03/09	1.2	49.87	17	49.47	49.20	-15.8	16,160	-0.10%
2023/03/08	69	49.42	50.1	49.41	49.00	19	15,791	0.12%
2023/03/07	32.1	46.62	39	46.41	48.10	-7	15,134	-0.05%
2023/03/06	15	43.54	4	44.00	43.75	11	14,515	0.08%
2023/03/03	0	0.00	7	43.66	43.25	-7	14,651	-0.05%
2023/03/02	2	43.50	18	43.52	43.70	-16	14,911	-0.11%
2023/03/01	29	42.95	21	43.52	43.55	8	15,377	0.05%
2023/02/24	14	43.91	12	45.01	45.05	2	15,369	0.01%
2023/02/23	2	44.08	0	0.00	44.20	2	14,942	0.01%
2023/02/22	0	42.20	1	42.75	42.50	-1	14,839	-0.01%
2023/02/21	0	0.00	10.4	41.71	41.90	-10.4	15,002	-0.07%
2023/02/20	0.4	42.00	0	0.00	42.00	0.4	15,126	0.00%
2023/02/17	10	41.10	1	40.50	41.25	9	15,085	0.06%
2023/02/16	1	40.45	0	0.00	40.40	1	14,928	0.01%
2023/02/14	0	0.00	12	39.46	39.55	-12	15,145	-0.08%
2023/02/10	17	40.60	15	40.14	39.70	2	15,261	0.01%
2023/02/08	1	39.60	0	0.00	39.40	1	15,238	0.01%
2023/02/06	6	39.20	1	39.15	38.95	5	15,198	0.03%
2023/02/03	7	39.85	0	0.00	39.45	7	15,146	0.05%
2023/02/02	0	0.00	1	39.85	40.30	-1	14,990	-0.01%
2023/02/01	24	40.28	46	40.09	40.00	-22	15,057	-0.15%
2023/01/31	40	37.86	40	37.80	37.85	0	14,970	0.00%
2023/01/30	57	37.82	31	37.71	37.65	26	15,052	0.17%
2023/01/17	20	36.88	20	36.69	36.65	0	15,072	0.00%
2023/01/13	0	0.00	36	36.83	36.80	-36	15,021	-0.24%
2023/01/12	45	36.92	26	36.58	36.70	19	15,112	0.13%
2023/01/11	11	36.55	4	36.10	36.85	7	15,160	0.05%
2023/01/10	1	35.40	0	0.00	35.45	1	14,994	0.01%
2023/01/09	0	0.00	11	35.13	35.10	-11	15,067	-0.07%
2023/01/06	0	0.00	1	34.95	35.20	-1	15,182	-0.01%
2023/01/05	2	36.23	4	35.38	35.05	-2	15,367	-0.01%
2023/01/04	1	36.15	4	36.10	36.40	-3	15,563	-0.02%
2023/01/03	5	36.52	3	36.42	36.40	2	15,843	0.01%
2022/12/30	11	37.12	2	36.95	37.15	9	16,066	0.06%
2022/12/29	0	0.00	1.1	36.26	36.25	-1.1	16,319	-0.01%
2022/12/28	1	37.10	0	0.00	36.45	1	16,375	0.01%
2022/12/27	5	37.40	8	36.90	36.75	-3	16,472	-0.02%
2022/12/23	1	37.50	0	0.00	37.50	1	16,641	0.01%
2022/12/22	6	37.41	41	37.84	37.75	-35	16,716	-0.21%
2022/12/21	69	37.03	35	36.65	37.00	34	16,567	0.21%
2022/12/20	11	36.16	1	35.10	34.85	10	16,376	0.06%
2022/12/19	0	0.00	4	35.58	35.35	-4	16,566	-0.02%
2022/12/16	2	36.00	4	36.19	36.40	-2	16,796	-0.01%
2022/12/15	24.1	37.05	26.1	37.04	36.60	-2	16,699	-0.01%
2022/12/14	23	36.48	28	36.94	37.00	-5	16,358	-0.03%
2022/12/13	36.1	36.48	45.6	36.38	36.75	-9.5	15,840	-0.06%
2022/12/12	24.6	34.88	7	34.46	35.05	17.6	15,076	0.12%
2022/12/09	3	33.03	2	33.55	33.70	1	14,541	0.01%
2022/12/07	1	32.30	1	33.00	32.25	0	14,417	0.00%
2022/12/06	0	0.00	3	32.70	32.55	-3	14,313	-0.02%
2022/12/05	1	33.90	3	33.33	33.30	-2	14,299	-0.01%
2022/12/01	0	0.00	2.1	33.27	33.65	-2.1	14,143	-0.01%
2022/11/30	0.1	33.10	7	32.98	33.00	-6.9	13,923	-0.05%
2022/11/29	32	33.98	32	33.68	33.50	0	13,734	0.00%
2022/11/28	0	0.00	0.3	33.10	32.95	-0.3	13,468	0.00%
2022/11/25	4	32.85	3	33.05	32.60	1	13,400	0.01%
2022/11/24	40.2	32.86	14	32.90	32.80	26.2	13,297	0.20%
2022/11/23	22	33.35	5	33.56	33.95	17	12,927	0.13%
2022/11/22	6	32.95	2	33.10	33.20	4	12,413	0.03%
2022/11/21	25.1	32.40	1	32.30	32.30	24.1	12,123	0.20%
2022/11/18	2	31.80	7	32.01	31.65	-5	12,001	-0.04%
2022/11/17	3	32.58	2	32.75	32.40	1	11,939	0.01%
2022/11/16	11	31.65	43.1	32.02	32.15	-32.1	11,602	-0.28%
2022/11/15	11	31.25	20	31.22	31.45	-9	11,366	-0.08%
2022/11/14	6	30.63	5	30.60	30.70	1	11,283	0.01%
2022/11/11	48.1	30.61	20	31.14	30.10	28.1	11,223	0.25%
2022/11/10	2	31.05	6	31.17	31.20	-4	11,019	-0.04%
2022/11/09	19	31.04	13	30.94	30.85	6	11,063	0.05%
2022/11/08	4	30.88	44	31.06	30.80	-40	10,999	-0.36%
2022/11/07	11	30.44	7.4	30.64	30.25	3.6	10,930	0.03%
2022/11/04	0	0.00	5	29.25	29.40	-5	10,871	-0.05%
2022/11/03	1.1	28.78	2	28.70	28.65	-0.9	10,994	-0.01%
2022/10/31	1.1	28.22	0	0.00	28.40	1.1	11,002	0.01%
2022/10/28	8	28.67	6.1	28.79	28.25	1.9	11,002	0.02%
2022/10/27	47.2	28.15	27	28.30	28.50	20.2	10,770	0.19%
2022/10/26	1	29.70	20	29.40	29.40	-19	10,592	-0.18%
2022/10/25	15	30.90	15	30.40	30.35	0	10,651	0.00%
2022/10/24	7	30.51	7	30.60	30.70	0	10,724	0.00%
2022/10/21	0	0.00	18	30.53	30.10	-18	10,796	-0.17%
2022/10/20	10	30.35	0	0.00	30.45	10	10,897	0.09%
2022/10/19	25	30.84	15	30.70	30.55	10	10,811	0.09%
2022/10/17	0	0.00	10	29.85	30.05	-10	10,946	-0.09%
2022/10/14	46	30.92	55.1	30.97	30.65	-9.1	11,000	-0.08%
2022/10/13	2	29.83	22	29.83	29.35	-20	11,075	-0.18%
2022/10/12	15.1	31.36	4	31.16	30.85	11.1	11,317	0.10%
2022/10/11	9.1	31.49	37	31.07	31.75	-27.9	11,401	-0.24%
2022/10/07	5	31.20	8	31.68	31.75	-3	11,477	-0.03%
2022/10/06	61	30.82	20	30.97	31.10	41	11,338	0.36%
2022/10/05	1	30.35	1	30.50	29.90	0	11,190	0.00%
2022/10/04	13	29.80	24	29.82	29.85	-11	11,237	-0.10%
2022/10/03	1	29.00	0	0.00	29.20	1	11,103	0.01%
2022/09/30	18	29.03	18	28.78	29.55	0	11,018	0.00%
2022/09/29	13	29.13	18.1	29.05	28.90	-5.1	10,825	-0.05%
2022/09/28	29	28.34	28	27.99	27.40	1	10,628	0.01%
2022/09/27	16.1	28.50	80	28.59	29.00	-63.9	10,423	-0.61%
2022/09/26	232	30.01	318	29.94	29.25	-86	10,195	-0.84%	大買/大賣/
2022/09/23	166	30.20	3.1	29.96	30.10	162.9	9,844	1.65%	大買/鉅額交易
2022/09/21	1	27.95	0	0.00	27.95	1	9,413	0.01%
2022/09/19	0	0.00	3	27.95	27.90	-3	9,455	-0.03%
2022/09/15	1	29.15	0	0.00	28.65	1	9,565	0.01%
2022/09/13	1	28.90	1	28.85	28.90	0	9,675	0.00%
2022/09/12	2	28.70	2	28.80	28.70	0	9,858	0.00%
2022/09/01	2	28.30	0	0.00	28.10	2	10,247	0.02%
2022/08/29	0	0.00	10	28.40	28.40	-10	10,214	-0.10%
2022/08/25	0	0.00	1	29.15	29.00	-1	10,350	-0.01%
2022/08/24	1	28.90	0	0.00	28.90	1	10,473	0.01%
2022/08/23	1	28.75	0	0.00	28.90	1	10,646	0.01%
2022/08/22	11	28.81	1	28.90	28.75	10	10,736	0.09%
2022/08/19	0	0.00	1	29.00	29.00	-1	10,746	-0.01%
2022/08/17	0	0.00	1	29.65	29.25	-1	11,148	-0.01%
2022/08/16	1	29.70	0.1	30.20	29.50	0.9	11,265	0.01%
2022/08/15	0.1	30.10	0	0.00	30.30	0.1	11,496	0.00%
2022/08/12	10	30.60	8	30.25	30.00	2	11,879	0.02%
2022/08/11	6	30.95	6	30.50	30.45	0	11,930	0.00%
2022/08/10	3.1	31.73	8	30.54	30.70	-5	12,004	-0.04%
2022/08/09	7	31.07	7	31.11	31.20	0	12,123	0.00%
2022/08/08	6	30.75	6	29.90	30.60	0	12,304	0.00%
2022/08/05	0	0.00	15	30.32	30.40	-15	12,413	-0.12%
2022/08/04	5	29.95	3	30.28	30.35	2	12,725	0.02%
2022/08/03	3	30.85	3	30.50	30.40	0	13,847	0.00%
2022/08/01	77	31.69	67	31.33	31.40	10	14,677	0.07%
2022/07/29	2	31.30	3	31.15	31.20	-1	14,887	-0.01%
2022/07/28	1	30.75	1	30.85	30.75	0	14,936	0.00%
2022/07/27	10	30.25	10	30.40	30.45	0	15,013	0.00%
2022/07/26	8	30.25	6	30.31	30.45	2	15,266	0.01%
2022/07/25	16	30.18	11	30.20	30.35	5	15,401	0.03%
2022/07/22	4	29.45	2	29.20	29.30	2	15,430	0.01%
2022/07/21	4	29.25	7	28.90	29.00	-3	16,482	-0.02%
2022/07/20	5	29.69	12	29.25	29.05	-7	18,316	-0.04%
2022/07/19	3	29.63	3	29.12	29.70	0	19,359	0.00%
2022/07/18	12	28.80	6	28.83	29.00	6	19,944	0.03%
2022/07/15	14	26.51	20	25.90	27.35	-6	19,673	-0.03%
2022/07/14	58	23.70	46	23.63	25.10	12	19,617	0.06%
2022/07/13	6	23.75	6	24.00	23.65	0	19,695	0.00%
2022/07/12	1	23.75	0	0.00	23.65	1	19,744	0.01%
2022/07/04	0	0.00	1	24.65	24.40	-1	22,581	0.00%
2022/06/29	1	25.65	1	25.85	25.65	0	22,613	0.00%
2022/06/28	0	0.00	10	25.20	25.80	-10	22,620	-0.04%
2022/06/23	1	25.00	0	0.00	25.40	1	22,605	0.00%
2022/06/22	16	26.09	0	0.00	25.95	16	22,519	0.07%
2022/06/21	1	25.85	2	26.28	27.05	-1	22,495	0.00%
2022/06/20	16	26.70	41.1	26.93	25.95	-25.1	22,427	-0.11%
2022/06/17	8	28.02	0	0.00	27.90	8	22,282	0.04%
2022/06/16	1	29.20	0	0.00	29.00	1	22,194	0.00%
2022/06/15	1	28.95	0	0.00	28.65	1	22,114	0.00%
2022/06/09	0	0.00	1	30.00	29.95	-1	22,247	0.00%
2022/06/08	1	29.70	1	29.80	30.05	0	22,261	0.00%
2022/06/07	2	29.55	3	29.73	29.80	-1	22,362	0.00%
2022/06/06	1	29.40	0	0.00	29.25	1	22,414	0.00%
2022/06/02	5	28.90	21	28.85	28.80	-16	22,769	-0.07%
2022/06/01	0	0.00	4	29.66	29.55	-4	22,924	-0.02%
2022/05/31	21	29.98	25	29.37	29.40	-4	22,897	-0.02%
2022/05/30	1	30.70	12	30.73	30.70	-11	22,869	-0.05%
2022/05/27	1	30.90	0	0.00	30.90	1	23,008	0.00%
2022/05/26	41	31.00	1	31.65	31.00	40	23,087	0.17%
2022/05/25	1	31.50	42	31.44	31.60	-41	22,981	-0.18%
2022/05/24	5.1	31.13	0	0.00	30.70	5.1	22,716	0.02%
2022/05/23	19	31.01	10	31.11	30.90	9	22,524	0.04%
2022/05/20	16	31.03	30	30.66	30.25	-14	22,346	-0.06%
2022/05/19	19	30.44	4	30.50	30.60	15	22,169	0.07%
2022/05/18	7	30.55	7	30.24	30.20	0	21,994	0.00%
2022/05/17	11	29.69	3	30.27	29.80	8	21,825	0.04%
2022/05/16	12	29.83	23	29.93	30.05	-11	21,497	-0.05%
2022/05/13	22	29.15	2	28.90	29.00	20	21,295	0.09%
2022/05/12	77	30.05	90	29.58	28.55	-13	21,107	-0.06%
2022/05/11	120	31.07	125	30.93	30.60	-5	20,729	-0.02%	大買/大賣/
2022/05/10	68	31.01	44	31.06	31.10	24	19,544	0.12%
2022/05/09	7	29.89	3	29.45	29.00	4	18,800	0.02%
2022/05/06	7	29.81	6	29.93	29.70	1	18,430	0.01%
2022/05/05	4	29.04	4	29.30	29.00	0	17,966	0.00%
2022/05/04	19	28.56	13	28.39	28.70	6	17,641	0.03%
2022/05/03	5	28.00	10	27.66	28.00	-5	17,390	-0.03%
2022/04/29	2	29.20	3	29.03	28.90	-1	16,966	-0.01%
2022/04/28	0	0.00	26	29.19	28.50	-26	16,719	-0.16%
2022/04/27	47	29.54	16	30.92	28.80	31	16,354	0.19%
2022/04/26	54	33.24	69	33.30	31.55	-15	15,213	-0.10%
2022/04/25	59	32.04	47	31.86	33.35	12	13,191	0.09%
2022/04/22	2	30.80	28	31.28	32.35	-26	11,844	-0.22%
2022/04/21	21	29.88	2	29.70	29.45	19	10,750	0.18%
2022/04/20	5	29.81	0	0.00	29.80	5	10,526	0.05%
2022/04/19	7	30.19	4	30.19	30.10	3	10,074	0.03%
2022/04/18	0	0.00	125	28.80	29.00	-125	9,706	-1.29%	大賣/鉅額交易
2022/04/15	115	29.76	15.1	30.21	29.95	100	9,386	1.06%	大買/
2022/04/14	76	29.94	82.2	30.04	29.85	-6.2	8,735	-0.07%
2022/04/13	34.2	29.22	24	29.10	29.25	10.2	7,484	0.14%
2022/04/12	5	26.94	1	27.00	27.55	4	6,739	0.06%
2022/04/11	12	27.53	3	27.60	27.55	9	6,542	0.14%
2022/04/08	2	26.70	5	26.46	26.85	-3	6,172	-0.05%
2022/04/07	4	26.10	1	26.05	25.70	3	5,975	0.05%
2022/03/28	0	0.00	5	25.10	25.70	-5	5,788	-0.09%
2022/03/25	5	25.76	0	0.00	25.75	5	5,846	0.09%
2022/03/22	1	25.40	2.2	25.52	25.50	-1.2	5,819	-0.02%
2022/03/21	0	0.00	1	25.45	24.90	-1	5,765	-0.02%
2022/03/18	0.2	24.90	0	0.00	24.60	0.2	5,748	0.00%
2022/03/17	0	0.00	1	24.95	25.00	-1	5,814	-0.02%
2022/03/16	1	24.45	0	0.00	23.90	1	5,747	0.02%
2022/03/15	2	26.00	0	0.00	25.85	2	5,481	0.04%
2022/03/14	1	26.10	0	0.00	26.35	1	5,389	0.02%
2022/03/11	1	26.45	1	26.05	25.65	0	5,295	0.00%
2022/03/09	39	25.16	39	24.73	25.20	0	5,049	0.00%
2022/03/08	31	26.90	35	26.04	24.65	-4	4,932	-0.08%
2022/03/07	2	26.50	1	26.30	26.15	1	4,513	0.02%
2022/03/04	2	26.35	8	26.03	25.90	-6	4,187	-0.14%
2022/03/03	25	26.18	32	26.06	26.25	-7	4,069	-0.17%
2022/03/02	40	25.77	44	25.27	25.80	-4	3,846	-0.10%
2022/03/01	43	24.88	43	24.79	24.90	0	3,707	0.00%
2022/02/25	5	24.07	0	0.00	23.90	5	3,634	0.14%
2022/02/24	1	23.25	0	0.00	22.90	1	3,539	0.03%
2022/02/22	8	23.64	0	0.00	23.50	8	3,446	0.23%
2022/02/21	2	23.25	0	0.00	23.90	2	3,271	0.06%
2022/02/17	2	22.60	0	0.00	22.55	2	2,991	0.07%
2022/02/16	0	0.00	6	22.30	22.25	-6	2,965	-0.20%
2022/02/15	0	0.00	1	22.55	22.45	-1	3,039	-0.03%
2022/01/20	0	0.00	15	21.08	21.20	-15	3,526	-0.43%
2022/01/18	1	21.10	0	0.00	21.10	1	3,609	0.03%
2022/01/11	0	0.00	10	21.43	21.35	-10	3,872	-0.26%
2022/01/06	0	0.00	3	21.60	21.75	-3	3,962	-0.08%
2021/12/29	0	0.00	2	22.00	22.05	-2	4,267	-0.05%
2021/12/24	1	22.35	0	0.00	22.20	1	4,537	0.02%
2021/12/23	2	22.35	0	0.00	22.35	2	4,538	0.04%
2021/12/22	0	0.00	20	22.75	22.30	-20	4,557	-0.44%
2021/12/21	4	22.11	3	22.43	22.70	1	4,537	0.02%
2021/12/20	26	22.70	0	0.00	22.70	26	4,481	0.58%
2021/12/16	3	21.55	0	0.00	21.55	3	4,471	0.07%
2021/12/15	0	0.00	5	21.70	21.75	-5	4,533	-0.11%
2021/12/14	5	21.55	10	21.80	21.55	-5	4,585	-0.11%
2021/12/13	10	22.25	0	0.00	22.25	10	4,612	0.22%
2021/12/09	1	21.50	0	0.00	21.45	1	4,772	0.02%
2021/12/08	2	21.75	2	21.93	21.65	0	5,027	0.00%
2021/12/07	0	0.00	1	21.70	21.85	-1	5,313	-0.02%
2021/11/29	3	20.85	1	20.55	20.80	2	6,123	0.03%
2021/11/26	2	21.25	0	0.00	21.25	2	6,557	0.03%
2021/11/25	5	21.98	8	22.00	21.80	-3	7,106	-0.04%
2021/11/24	5	22.20	0	0.00	22.00	5	7,076	0.07%
2021/11/22	1	21.15	0	0.00	21.10	1	7,524	0.01%
2021/11/19	3	21.08	0	0.00	21.05	3	7,621	0.04%
2021/11/18	2	21.25	0	0.00	21.25	2	7,845	0.03%
2021/11/16	3	21.57	0	0.00	21.55	3	8,381	0.04%
2021/11/15	4	21.73	3	22.13	21.75	1	8,549	0.01%
2021/11/12	1	22.40	0	0.00	22.15	1	8,930	0.01%
2021/11/11	7	22.30	4	22.35	22.25	3	9,405	0.03%
2021/11/08	2	22.55	2	22.28	22.15	0	11,587	0.00%
2021/11/04	20	21.35	20	21.70	21.20	0	12,380	0.00%
2021/11/03	0	0.00	3	21.57	21.60	-3	13,125	-0.02%
2021/11/02	10	21.15	15	21.18	21.15	-5	13,351	-0.04%
2021/10/29	0	0.00	2	21.15	21.20	-2	14,022	-0.01%
2021/10/22	3	21.93	0	0.00	21.90	3	18,103	0.02%
2021/10/21	0	0.00	1	23.40	23.45	-1	18,215	-0.01%
2021/10/18	10	22.86	10	22.70	22.95	0	19,119	0.00%
2021/10/15	15	22.78	15	22.80	22.75	0	19,965	0.00%
2021/10/14	15	22.15	15	22.40	22.25	0	20,620	0.00%
2021/10/08	2	23.28	0	0.00	22.95	2	21,625	0.01%
2021/10/07	20	23.40	20	23.65	23.65	0	21,690	0.00%
2021/10/04	2	23.13	1	22.90	22.65	1	22,144	0.00%
2021/10/01	0	0.00	1	24.15	24.05	-1	22,269	0.00%
2021/09/28	1	24.60	0	0.00	24.50	1	22,980	0.00%
2021/09/27	20	24.90	20	25.05	25.00	0	23,587	0.00%
2021/09/24	37	25.20	35	24.80	24.75	2	25,173	0.01%
2021/09/23	25	25.19	25	24.85	24.85	0	27,414	0.00%
2021/09/22	15	24.95	35	24.71	24.95	-20	28,563	-0.07%
2021/09/16	47	26.03	35	26.23	26.00	12	29,021	0.04%
2021/09/15	0	0.00	1	25.65	26.35	-1	28,960	0.00%
2021/09/14	36	25.99	31.1	26.20	26.10	5	28,920	0.02%
2021/09/13	39	26.43	45	26.69	26.95	-6	28,902	-0.02%
2021/09/10	5.1	26.21	6	26.49	26.05	-1	28,697	0.00%
2021/09/09	0	0.00	1	25.60	25.70	-1	28,390	0.00%
2021/09/08	20	25.35	20	24.95	24.75	0	28,335	0.00%
2021/09/07	35	25.75	46	25.78	25.40	-11	28,251	-0.04%
2021/09/06	44	26.01	35	26.14	25.60	9	28,141	0.03%
2021/09/03	1	26.80	3	27.10	26.35	-2	27,935	-0.01%
2021/09/02	22	26.66	20	26.85	26.65	2	27,745	0.01%
2021/09/01	43	27.05	47	27.18	27.00	-4	27,620	-0.01%
2021/08/31	48	27.26	40	26.63	27.20	8	27,184	0.03%
2021/08/30	20	25.88	10	26.10	26.00	10	26,686	0.04%
2021/08/27	31	25.75	37	25.64	26.00	-6	26,770	-0.02%
2021/08/26	46	26.54	45	26.94	25.60	1	27,415	0.00%
2021/08/25	14	25.26	15	25.44	25.35	-1	27,090	0.00%
2021/08/24	20	25.10	20	25.30	25.65	0	27,011	0.00%
2021/08/23	7	25.95	5	25.85	25.85	2	26,875	0.01%
2021/08/20	1	24.70	2	24.45	24.60	-1	26,510	0.00%
2021/08/19	2	24.40	0	0.00	24.20	2	26,365	0.01%
2021/08/18	42	23.56	40	23.86	25.60	2	26,158	0.01%
2021/08/17	48	25.36	61	24.61	23.90	-13	25,777	-0.05%
2021/08/16	26	27.66	28	27.88	26.40	-2	25,231	-0.01%
2021/08/13	35	28.77	48	28.81	27.55	-13	24,737	-0.05%
2021/08/12	55	28.65	39	28.46	29.75	16	23,927	0.07%
2021/08/11	157.3	28.31	162	27.96	27.85	-4.7	22,963	-0.02%	大買/大賣/
2021/08/10	16	27.86	42	27.90	27.30	-26	22,367	-0.12%
2021/08/09	72	28.25	72	28.33	27.95	0	22,110	0.00%
2021/08/06	84	27.20	57	26.85	26.95	27	21,412	0.13%
2021/08/05	1	26.90	2	27.30	26.65	-1	21,222	0.00%
2021/08/04	27	27.99	31.2	28.07	27.40	-4.2	21,141	-0.02%
2021/08/03	25	28.57	21	28.47	28.85	4	21,239	0.02%
2021/08/02	13.2	29.05	20	28.19	29.30	-6.8	20,948	-0.03%
2021/07/30	230	28.39	212.2	28.68	27.20	17.8	20,265	0.09%	大買/大賣/
2021/07/29	197	27.76	184	27.32	27.95	13	19,168	0.07%	大買/大賣/
2021/07/28	75.2	26.12	79.2	26.72	25.75	-4	17,963	-0.02%
2021/07/27	6	26.47	9	26.23	25.60	-3	17,718	-0.02%
2021/07/26	12	26.15	10	26.32	26.90	2	17,744	0.01%
2021/07/23	4	25.48	11	25.64	26.70	-7	17,549	-0.04%
2021/07/22	5	25.61	4	25.45	25.00	1	17,272	0.01%
2021/07/21	84.1	27.36	126	27.46	26.50	-41.9	17,026	-0.25%	大賣/
2021/07/20	40	26.41	37	26.46	26.75	3	16,240	0.02%
2021/07/19	283	26.69	229	26.46	27.10	54	15,653	0.34%	大買/大賣/
2021/07/16	9	25.13	1	25.05	25.10	8	15,298	0.05%
2021/07/15	2	24.85	7	24.75	24.85	-5	15,227	-0.03%
2021/07/14	2	23.50	2	22.95	23.90	0	15,419	0.00%
2021/07/13	3	23.95	9	24.32	23.50	-6	16,149	-0.04%
2021/07/12	15	25.88	20	25.91	25.05	-5	16,669	-0.03%
2021/07/09	6	24.93	0	0.00	24.65	6	17,158	0.03%
2021/07/08	3	24.87	1	25.50	24.95	2	17,332	0.01%
2021/07/07	1	24.35	3	24.20	24.30	-2	17,117	-0.01%
2021/07/06	3	25.60	6	26.13	25.60	-3	16,927	-0.02%
2021/07/05	27	26.73	8	26.68	26.35	19	16,765	0.11%
2021/07/02	15	26.85	14.6	26.67	25.65	0.4	16,464	0.00%
2021/07/01	20	28.09	59	27.97	26.80	-39	15,961	-0.24%
2021/06/30	286	26.90	276	27.00	27.50	10	14,329	0.07%	大買/大賣/
2021/06/29	65	24.18	30	24.06	25.15	35	12,019	0.29%
2021/06/28	19	22.18	44	22.87	22.90	-25	10,786	-0.23%
2021/06/25	5.6	21.02	17	21.20	20.85	-11.4	10,250	-0.11%
2021/06/24	12	20.76	0	0.00	20.65	12	10,167	0.12%
2021/06/23	10	20.54	18	20.88	20.45	-8	10,125	-0.08%
2021/06/22	17	21.18	3	20.90	20.80	14	10,050	0.14%
2021/06/18	1	20.25	0	0.00	20.25	1	9,820	0.01%
2021/06/17	2	20.70	0.1	20.55	20.45	1.9	9,781	0.02%
2021/06/15	0	20.55	0	0.00	20.85	0	9,714	0.00%
2021/06/11	0	0.00	2	20.90	20.40	-2	9,696	-0.02%
2021/06/10	4	20.20	3	20.43	20.40	1	9,670	0.01%
2021/06/09	0	20.55	0	0.00	20.35	0	9,630	0.00%
2021/06/08	0.3	20.95	0	0.00	21.00	0.3	9,596	0.00%
2021/06/07	1	21.30	1.2	20.81	20.80	-0.2	9,580	0.00%
2021/06/04	6.9	22.26	6	22.63	21.70	0.9	9,486	0.01%
2021/06/03	12	22.68	18	22.46	22.45	-6	9,303	-0.06%
2021/06/02	7	21.61	7	21.45	21.70	0	8,530	0.00%
2021/06/01	0	0.00	1	20.00	20.10	-1	8,419	-0.01%
2021/05/31	20	20.70	2	20.10	20.00	18	8,437	0.21%
2021/05/28	2	19.45	2	20.00	19.40	0	8,325	0.00%
2021/05/27	0	0.00	0	18.65	18.65	0	8,249	0.00%
2021/05/26	0	18.45	0	0.00	18.65	0	8,291	0.00%
2021/05/25	0	0.00	3	19.15	18.40	-3	8,292	-0.04%
2021/05/24	0	0.00	0.1	19.10	18.95	-0.1	8,373	0.00%
2021/05/21	0	0.00	3	19.00	19.15	-3	8,372	-0.04%
2021/05/20	0.1	18.15	0	0.00	18.05	0.1	8,310	0.00%
2021/05/19	4	18.64	6	18.47	18.65	-2	8,274	-0.02%
2021/05/18	3.7	18.25	3	17.78	18.25	0.7	8,174	0.01%
2021/05/17	2	16.99	2.3	17.03	16.60	-0.3	8,117	0.00%
2021/05/14	4	18.89	11	18.46	17.55	-7	8,010	-0.09%
2021/05/13	6	18.96	0	0.00	18.55	6	7,916	0.08%
2021/05/12	1	19.60	7	21.70	19.60	-6	7,828	-0.08%
2021/05/11	12.7	22.54	38	22.30	21.70	-25.4	7,594	-0.33%
2021/05/10	6	22.07	0	0.00	22.15	6	7,003	0.09%
2021/05/07	10	20.30	15	20.85	21.20	-5	6,735	-0.07%
2021/05/06	20	20.54	0.9	20.35	20.35	19.1	6,625	0.29%
2021/05/05	0.3	20.80	3	20.48	20.40	-2.7	6,476	-0.04%
2021/05/04	12	19.56	11	19.92	19.55	1	6,276	0.02%
2021/05/03	4	21.95	8	21.80	21.65	-4	6,096	-0.07%
2021/04/29	9.1	21.43	2	21.40	21.20	7.1	5,810	0.12%
2021/04/28	1	20.30	2	20.35	20.60	-1	5,639	-0.02%
2021/04/27	3.8	20.98	0	0.00	21.00	3.8	5,570	0.07%
2021/04/26	10.4	21.07	0	0.00	21.20	10.4	5,472	0.19%
2021/04/23	1.3	20.54	2	20.65	20.80	-0.7	5,375	-0.01%
2021/04/22	15	22.15	10.3	21.60	20.55	4.7	5,281	0.09%
2021/04/21	0.2	21.35	0	0.00	21.70	0.2	4,844	0.00%
2021/04/20	25	23.21	8	21.97	22.10	17	4,649	0.37%
2021/04/19	25.9	22.52	10	22.65	23.65	15.9	4,266	0.37%
2021/04/16	40	21.67	46	21.52	21.50	-6	3,385	-0.18%
2021/04/15	11.1	20.86	10	20.81	20.95	1.1	2,604	0.04%
2021/04/14	1	19.50	22	18.30	19.75	-21	1,850	-1.13%
2021/04/13	0	0.00	2	18.35	18.20	-2	1,537	-0.13%
2021/04/12	7	18.17	0	0.00	18.25	7	1,510	0.46%
2021/04/09	0	0.00	8	18.18	18.05	-8	1,450	-0.55%
2021/04/08	12.2	18.09	1	18.25	18.35	11.2	1,395	0.80%
2021/04/07	5	18.00	11	17.94	17.80	-6	1,262	-0.48%
2021/04/01	0	0.00	1	17.05	17.05	-1	1,129	-0.09%
2021/03/31	1.8	16.95	1	17.00	17.05	0.8	1,127	0.07%
2021/03/30	0.7	16.90	0	0.00	17.00	0.7	1,141	0.06%
2021/03/29	2	16.95	1	16.95	17.00	1	1,150	0.09%
2021/03/25	0.3	16.50	0	0.00	16.60	0.3	1,330	0.02%
2021/03/24	1	16.95	0	0.00	16.95	1	1,333	0.08%
2021/03/23	1	16.85	0	0.00	16.95	1	1,338	0.07%
2021/03/22	1	16.90	0	0.00	16.95	1	1,347	0.07%
2021/03/18	0	0.00	3.4	16.95	16.90	-3.4	1,456	-0.23%
2021/03/17	0	0.00	3	17.00	16.90	-3	1,483	-0.20%
2021/03/15	1	17.15	0	0.00	17.15	1	1,605	0.06%
2021/03/05	9	17.57	0	0.00	17.20	9	1,552	0.58%
2021/03/04	3.2	17.77	3	17.70	17.80	0.2	1,468	0.01%
2021/03/03	5.1	17.00	5	17.25	17.20	0.1	1,403	0.00%
2021/03/02	0.2	17.00	0	0.00	16.90	0.2	1,393	0.01%
2021/02/26	7.1	17.36	22	17.15	17.15	-14.9	1,385	-1.08%
2021/02/25	0.1	17.10	3	17.13	16.90	-2.9	1,324	-0.22%
2021/02/24	5	17.57	0	0.00	17.25	5	1,305	0.38%
2021/02/23	1	16.90	1	16.90	16.95	0	1,172	0.00%
2021/02/18	0.2	16.10	0	0.00	16.30	0.2	1,156	0.02%
2021/02/17	0	0.00	1	15.95	15.95	-1	1,151	-0.09%
2021/02/04	0.2	15.65	0	0.00	15.45	0.2	1,144	0.01%
2021/02/03	0	0.00	3	15.48	15.65	-3	1,148	-0.26%
2021/02/02	1	15.40	0	0.00	15.55	1	1,149	0.09%
2021/02/01	0	0.00	15	15.40	15.40	-15	1,151	-1.30%
2021/01/28	0	0.00	2	15.20	15.30	-2	1,144	-0.17%
2021/01/20	16	15.71	0	0.00	15.30	16	1,128	1.42%
2021/01/18	1	15.60	0	0.00	15.70	1	1,109	0.09%
2021/01/06	0	0.00	13	17.30	17.00	-13	1,025	-1.27%
2021/01/05	1	17.65	5	17.61	17.35	-4	1,007	-0.40%
2020/12/30	6	17.53	1	17.50	17.50	5	966	0.52%
2020/12/28	1	17.20	2	17.00	17.05	-1	917	-0.11%
2020/12/21	0	0.00	2	17.70	18.25	-2	784	-0.26%
2020/12/18	1	17.05	0	0.00	17.00	1	667	0.15%
2020/12/15	1	17.35	1	17.55	17.45	0	637	0.00%
2020/12/11	0	0.00	1	16.75	16.75	-1	519	-0.19%
2020/12/10	0	0.00	0.3	17.25	17.20	-0.3	489	-0.07%
2020/12/09	1.3	16.31	0	0.00	16.35	1.3	368	0.36%
2020/12/04	15	16.25	0	0.00	16.25	15	344	4.36%
2020/12/02	0	0.00	15	16.32	16.30	-15	383	-3.91%
2020/11/30	3	16.35	0	0.00	16.35	3	375	0.80%
2020/11/23	0	0.00	6	16.02	16.10	-6	362	-1.66%
2020/11/18	0.6	16.00	0	0.00	16.05	0.6	363	0.17%
2020/11/10	5	15.45	0	0.00	15.50	5	348	1.44%
2020/11/06	0	0.00	1	15.35	15.40	-1	342	-0.29%
2020/11/04	7	15.40	0	0.00	15.40	7	349	2.00%
2020/10/27	10	15.50	0	0.00	15.40	10	347	2.88%
2020/09/10	0	0.00	10	16.75	16.55	-10	426	-2.35%
2020/09/09	10	16.65	0	0.00	16.75	10	423	2.36%
2020/07/20	0	0.00	1	15.60	15.55	-1	448	-0.22%
2020/07/06	0	0.00	7	15.92	15.80	-7	475	-1.47%
2020/06/23	10	15.95	0	0.00	15.95	10	473	2.11%
2020/06/22	7	15.80	0	0.00	16.05	7	475	1.47%
2020/06/17	1	16.60	0	0.00	16.60	1	456	0.22%
2020/05/14	0	0.00	1	16.50	16.70	-1	617	-0.16%
2020/05/13	0.5	16.60	0	0.00	16.70	0.5	613	0.08%
2020/05/11	0.5	16.65	0	0.00	16.80	0.5	610	0.08%
2020/05/07	1	16.30	0	0.00	16.45	1	617	0.16%
2020/04/30	0	0.00	2	16.10	16.15	-2	631	-0.32%
2020/04/09	0	0.00	0.1	15.10	15.05	-0.1	651	-0.02%
2020/04/07	0.1	14.80	0	0.00	14.95	0.1	650	0.02%
2020/04/01	0	0.00	0.1	15.20	15.10	-0.1	643	-0.02%
2020/03/31	0	0.00	0.8	15.25	15.25	-0.8	641	-0.12%
2020/03/30	0.9	14.70	0	0.00	14.80	0.9	634	0.14%
2020/03/26	0	0.00	2	14.40	14.40	-2	623	-0.32%
2020/03/20	0	0.00	1	14.25	14.15	-1	605	-0.17%
2020/03/19	1	13.90	1	13.65	13.95	0	603	0.00%
2020/03/18	1	14.15	0	0.00	14.25	1	578	0.17%
2020/03/11	0	0.00	1	16.55	16.50	-1	459	-0.22%
2020/02/25	1	16.60	1	16.80	16.90	0	453	0.00%
2020/02/18	0	0.00	0.9	17.15	17.15	-0.9	492	-0.19%
2020/02/10	0.9	16.80	0	0.00	16.90	0.9	534	0.18%
2020/01/30	0	0.00	0.6	17.60	17.50	-0.6	524	-0.11%
2020/01/20	0.2	18.40	0	0.00	18.55	0.2	505	0.05%
2020/01/08	0	0.00	0.1	18.35	18.30	-0.1	582	-0.02%
2019/12/26	0.5	18.50	0	0.00	18.65	0.5	646	0.08%
2019/12/25	3	18.70	0	0.00	18.70	3	653	0.46%
2019/12/23	0	0.00	1	18.60	18.60	-1	674	-0.15%
2019/12/20	0.1	18.45	0	0.00	18.55	0.1	684	0.01%
2019/12/19	0	0.00	3	18.62	18.65	-3	689	-0.44%
2019/12/18	2	18.40	0	0.00	18.40	2	693	0.29%
2019/12/17	1	18.45	0	0.00	18.45	1	703	0.14%
2019/12/16	0	0.00	1	18.30	18.60	-1	709	-0.14%
2019/12/13	1.9	18.15	0	0.00	18.30	1.9	707	0.27%
2019/11/20	1	18.25	0	0.00	18.30	1	1,146	0.09%
2019/11/18	5	18.50	0	0.00	18.55	5	1,206	0.41%
2019/11/13	1	18.55	0	0.00	18.55	1	1,529	0.07%
2019/11/08	1	19.10	0	0.00	18.95	1	1,529	0.07%
2019/11/06	1	19.35	0	0.00	19.10	1	1,533	0.07%
2019/11/05	0	0.00	6	19.36	19.40	-6	1,521	-0.39%
2019/11/04	0	0.00	10	19.31	19.30	-10	1,530	-0.65%
2019/10/31	1	19.10	0	0.00	19.00	1	1,559	0.06%
2019/10/22	8	19.08	6	19.30	19.15	2	1,608	0.12%
2019/10/21	13	19.15	2	19.35	19.20	11	1,602	0.69%
2019/10/18	0	0.00	10	19.33	19.40	-10	1,598	-0.63%
2019/10/17	10	19.08	0.1	19.20	19.10	9.9	1,599	0.62%
2019/10/16	8	19.20	0.6	19.20	19.20	7.4	1,567	0.47%
2019/10/15	2	19.63	0	0.00	19.40	2	1,558	0.13%
2019/10/07	2	19.98	0	0.00	19.95	2	1,515	0.13%
2019/10/04	0.6	20.05	0	0.00	20.15	0.6	1,502	0.04%
2019/10/03	2	20.20	0	0.00	20.20	2	1,505	0.13%
2019/10/02	0	0.00	1	20.35	20.35	-1	1,510	-0.06%
2019/09/25	1	20.20	0	0.00	20.15	1	1,535	0.07%
2019/09/24	1	20.10	0	0.00	20.25	1	1,532	0.07%
2019/09/23	1	20.25	0	0.00	20.15	1	1,534	0.07%
2019/09/19	1	20.25	0	0.00	20.35	1	1,522	0.07%
2019/09/16	4	20.41	1	20.30	20.35	3	1,548	0.19%
2019/09/11	3	20.83	0	0.00	20.75	3	1,527	0.20%
2019/09/10	3	20.85	0	0.00	20.85	3	1,530	0.20%
2019/09/09	3	20.85	1.3	20.93	20.80	1.7	1,520	0.11%
2019/09/06	1	20.70	0	0.00	20.85	1	1,506	0.07%
2019/09/05	6	20.78	1.5	20.91	20.70	4.5	1,492	0.30%
2019/09/04	3.4	20.93	3	21.05	20.90	0.4	1,464	0.03%
2019/09/03	0	0.00	2	20.90	21.15	-2	1,449	-0.14%
2019/09/02	3	20.95	6	20.84	21.15	-3	1,435	-0.21%
2019/08/30	2.2	20.46	0	0.00	20.45	2.2	1,321	0.16%
2019/08/29	0.2	20.40	0	0.00	20.55	0.2	1,316	0.01%
2019/08/27	1	20.50	0	0.00	20.35	1	1,294	0.08%
2019/08/26	0	0.00	1	20.60	20.50	-1	1,274	-0.08%
2019/08/23	3	20.20	0	0.00	20.25	3	1,249	0.24%
2019/08/22	3	20.32	0	0.00	20.35	3	1,241	0.24%
2019/08/21	0	0.00	2	20.55	20.55	-2	1,214	-0.16%
2019/08/20	1	20.25	0	0.00	20.15	1	1,160	0.09%
2019/08/19	2	20.73	2	21.18	20.60	0	1,109	0.00%
2019/08/16	1	20.00	7	20.01	20.50	-6	981	-0.61%
2019/08/15	0	0.00	5	19.30	19.20	-5	829	-0.60%
2019/08/14	8	19.36	0	0.00	19.35	8	828	0.97%
2019/08/08	1	19.15	0	0.00	19.15	1	848	0.12%
2019/07/26	1	19.55	0	0.00	19.50	1	828	0.12%
2019/07/25	3	19.70	0	0.00	19.70	3	818	0.37%
2019/07/24	0	0.00	1	19.65	19.70	-1	816	-0.12%
2019/07/03	0	0.00	3	19.15	19.05	-3	1,075	-0.28%
2019/07/02	1	19.30	0	0.00	19.20	1	1,079	0.09%
2019/06/26	0	0.00	10	19.31	19.30	-10	1,258	-0.79%
2019/06/25	2	19.18	0	0.00	19.10	2	1,378	0.15%
2019/06/24	0	0.00	2	19.78	19.85	-2	1,488	-0.13%
2019/06/14	3	19.50	0	0.00	19.40	3	1,941	0.15%
2019/06/13	8	19.80	0	0.00	19.60	8	2,042	0.39%
2019/06/12	1	19.70	0	0.00	19.75	1	2,097	0.05%
2019/06/11	1	19.65	0	0.00	19.60	1	2,138	0.05%
2019/06/10	1	19.95	3	20.05	19.85	-2	2,191	-0.09%
2019/06/05	1	19.95	1	20.20	20.05	0	2,389	0.00%
2019/06/04	0	0.00	14	19.76	19.80	-14	2,410	-0.58%
2019/05/31	13	19.57	0	0.00	19.50	13	2,858	0.45%
2019/05/28	0	0.00	1	19.35	19.40	-1	2,938	-0.03%
2019/05/27	0	0.00	1	19.35	19.30	-1	2,950	-0.03%
2019/05/24	2	19.33	0	0.00	19.30	2	2,973	0.07%
2019/05/22	1	19.50	0	0.00	19.40	1	2,974	0.03%
2019/05/21	0	0.00	3	19.30	19.40	-3	2,972	-0.10%
2019/05/20	1	19.65	0	0.00	19.35	1	2,968	0.03%
2019/05/16	0	0.00	1	19.90	19.90	-1	2,948	-0.03%
2019/05/13	2	18.90	0	0.00	18.90	2	2,919	0.07%
2019/05/10	0	0.00	2	19.13	19.10	-2	2,913	-0.07%
2019/05/09	1	19.35	0	0.00	19.15	1	2,908	0.03%
2019/05/08	0	0.00	4	19.38	19.35	-4	2,908	-0.14%
2019/05/02	1	19.65	0	0.00	19.80	1	2,898	0.03%
2019/04/30	0	0.00	2	19.80	19.75	-2	2,904	-0.07%
2019/04/29	3	19.80	1	20.15	19.50	2	2,904	0.07%
2019/04/25	2	20.13	0	0.00	20.15	2	2,848	0.07%
2019/04/23	1	20.50	0	0.00	20.50	1	2,818	0.04%
2019/04/22	0	0.00	1	20.75	20.75	-1	2,818	-0.04%
2019/04/18	3	20.62	0	0.00	20.35	3	2,817	0.11%
2019/04/17	2	20.78	0	0.00	20.70	2	2,808	0.07%
2019/04/16	2	20.88	0	0.00	20.75	2	2,825	0.07%
2019/04/15	0	0.00	3	21.12	21.25	-3	2,862	-0.10%
2019/04/12	1	20.75	0	0.00	20.75	1	2,872	0.03%
2019/04/11	1	20.75	0	0.00	20.75	1	2,887	0.03%
2019/04/10	1	20.75	0	0.00	20.70	1	2,880	0.03%
2019/04/09	1	20.85	1	21.15	20.85	0	2,846	0.00%
2019/04/08	2	20.78	0	0.00	20.45	2	2,812	0.07%
2019/04/03	1	20.70	0	0.00	20.60	1	2,791	0.04%
2019/04/02	0	0.00	2	20.40	20.50	-2	2,759	-0.07%
2019/04/01	1	20.90	1	20.75	20.75	0	2,712	0.00%
2019/03/29	1	21.05	1	20.65	21.20	0	2,659	0.00%
2019/03/28	4	20.20	2	20.23	20.10	2	2,573	0.08%
2019/03/27	8	21.28	15	21.05	21.15	-7	2,446	-0.29%
2019/03/25	1	22.30	0	0.00	22.80	1	2,284	0.04%
2019/03/22	2	23.13	5.1	22.80	22.80	-3.1	2,255	-0.14%
2019/03/20	6	23.40	0	0.00	23.45	6	2,170	0.28%
2019/03/19	2	23.20	8	23.94	23.45	-6	2,111	-0.28%
2019/03/18	3	22.82	1	22.70	22.70	2	1,795	0.11%
2019/03/15	0	0.00	5.1	22.25	22.15	-5.1	1,686	-0.30%
2019/03/14	0	0.00	1	21.90	21.95	-1	1,625	-0.06%
2019/03/12	2	22.30	8	22.19	21.90	-6	1,521	-0.39%
2019/03/08	0	0.00	0.1	21.05	21.15	-0.1	1,284	0.00%
2019/03/07	1	21.20	1	21.65	20.80	0	1,461	0.00%
2019/03/06	8	20.98	5	20.78	21.20	3	1,310	0.23%
2019/03/05	0	0.00	13	20.00	19.90	-13	1,025	-1.27%
2019/03/04	1	18.95	0	0.00	19.00	1	957	0.10%
2019/02/27	1	18.95	0	0.00	18.85	1	963	0.10%
2019/02/26	1	19.00	0	0.00	19.05	1	966	0.10%
2019/02/25	0	0.00	3	19.25	19.30	-3	959	-0.31%
2019/02/19	0	0.00	1	19.00	19.00	-1	933	-0.11%
2019/02/18	1	18.75	0	0.00	18.75	1	925	0.11%
2019/02/15	0	0.00	0.1	18.65	18.65	-0.1	928	-0.01%
2019/02/14	2	18.97	0	0.00	18.85	2	922	0.22%
2019/02/12	0	0.00	9	18.80	18.90	-9	910	-0.99%
2019/01/30	0	0.00	0.1	18.60	18.60	-0.1	888	-0.01%
2019/01/29	9	18.63	2	18.48	18.75	7	879	0.80%
2019/01/28	1	18.00	0	0.00	18.05	1	861	0.12%
2019/01/25	0	0.00	1.1	18.19	18.10	-1.1	859	-0.12%
2019/01/23	1	17.80	0	0.00	17.90	1	854	0.12%
2019/01/21	0	0.00	1	18.55	18.40	-1	837	-0.12%
2019/01/18	1	18.95	0.1	18.80	18.75	1	829	0.11%
2019/01/17	0	0.00	1	19.10	18.90	-1	827	-0.12%
2019/01/16	1	18.75	2	18.80	18.95	-1	820	-0.12%
2019/01/11	0	0.00	0.1	19.10	19.20	-0.1	796	-0.01%
2019/01/09	0	0.00	1	19.25	19.15	-1	774	-0.13%
2019/01/08	0	0.00	1	19.25	19.20	-1	753	-0.13%
2019/01/07	2	19.23	2	19.10	19.00	0	720	0.00%
2019/01/04	2	17.85	0	0.00	17.75	2	663	0.30%
2019/01/03	0	0.00	2	17.75	17.75	-2	628	-0.32%
2019/01/02	0	0.00	1	16.75	16.95	-1	640	-0.16%
2018/12/25	0	0.00	1.3	16.44	16.50	-1.3	631	-0.21%
2018/12/17	1	16.55	1	16.80	16.55	0	626	0.00%
2018/12/12	1	16.60	0	0.00	16.70	1	623	0.16%
2018/12/07	0.1	16.90	0	0.00	16.90	0.1	620	0.01%
2018/12/06	1	16.85	0	0.00	17.00	1	619	0.16%
2018/12/04	0	0.00	3	16.53	16.80	-3	606	-0.49%
2018/12/03	1	16.30	0	0.00	16.40	1	598	0.17%
2018/11/30	3	16.17	1	16.30	16.00	2	589	0.34%
2018/11/20	0.1	16.70	0	0.00	16.70	0.1	298	0.02%
2018/11/12	0.1	16.70	0	0.00	16.80	0.1	328	0.02%
2018/11/07	0	0.00	4	16.85	16.90	-4	336	-1.19%
2018/11/06	0	0.00	1	16.85	16.80	-1	342	-0.29%
2018/11/05	0.1	16.80	3	16.80	16.80	-2.9	344	-0.84%
2018/11/02	0	0.00	14	16.80	16.80	-14	345	-4.05%
2018/11/01	0	0.00	10	16.68	16.65	-10	352	-2.84%
2018/10/31	0	0.00	20	16.57	16.70	-20	356	-5.60%
2018/10/30	0	0.00	10	16.31	16.50	-10	358	-2.79%
2018/10/05	1	17.50	0	0.00	17.50	1	379	0.26%
2018/10/04	1	17.70	0	0.00	17.65	1	378	0.26%
2018/10/03	0	0.00	2	17.98	17.85	-2	378	-0.53%
2018/10/02	1	17.50	0	0.00	17.60	1	375	0.27%
2018/10/01	0	0.00	1	17.80	17.70	-1	385	-0.26%
2018/09/18	2	17.60	0	0.00	17.55	2	461	0.43%
2018/09/05	0	0.00	5	18.25	18.20	-5	560	-0.89%
2018/08/31	0	0.00	5	18.05	18.30	-5	590	-0.85%
2018/08/23	5	18.20	0	0.00	18.20	5	713	0.70%
2018/08/21	0	0.00	5	17.40	17.45	-5	706	-0.71%
2018/08/20	0	0.00	0.2	17.30	17.30	-0.2	722	-0.03%
2018/07/12	5	18.00	0	0.00	17.95	5	761	0.66%
2018/07/02	0	18.95	5	18.90	19.00	-5	747	-0.66%
2018/06/26	0	0.00	5	19.00	19.05	-5	832	-0.60%
2018/06/25	0	0.00	5	19.00	19.05	-5	817	-0.61%
2018/06/15	0.1	19.10	0	0.00	19.10	0.1	780	0.01%
2018/06/06	1	19.00	0	0.00	19.05	1	725	0.14%
2018/06/01	0.1	19.15	0	0.00	19.15	0.1	695	0.01%
2018/05/11	0.1	19.10	0	0.00	19.10	0.1	677	0.01%
2018/05/10	1	19.25	0	0.00	19.15	1	677	0.15%
2018/05/08	1	19.35	0	0.00	19.40	1	694	0.14%
2018/04/25	2	19.15	0	0.00	19.15	2	758	0.26%
2018/04/20	5	19.75	0	0.00	19.65	5	774	0.65%
2018/04/09	0	0.00	1	20.45	20.35	-1	862	-0.12%
2018/04/03	1	20.20	0	0.00	20.50	1	871	0.11%
2018/04/02	5	20.61	0	0.00	20.45	5	873	0.57%
2018/03/31	0	0.00	1	20.60	20.75	-1	876	-0.11%
2018/03/30	7	20.82	16	21.02	20.80	-9	874	-1.03%
2018/03/28	0	0.00	2	19.85	19.85	-2	835	-0.24%
2018/03/22	20	20.03	0	0.00	20.05	20	961	2.08%
2018/03/20	0	0.00	2	20.35	20.15	-2	1,017	-0.20%
2018/03/14	1	19.85	0	0.00	20.00	1	1,137	0.09%
2018/02/21	2	19.85	2	20.10	20.10	0	1,180	0.00%
2018/02/08	0	0.00	2	20.00	20.00	-2	1,184	-0.17%
2018/02/06	0	0.00	5	20.20	20.00	-5	1,187	-0.42%
2018/02/05	5	20.65	0	0.00	20.65	5	1,164	0.43%
2018/01/29	5	20.30	4	20.35	20.20	1	1,161	0.09%
2018/01/12	0	0.00	1	20.70	20.70	-1	1,151	-0.09%
2018/01/11	0	0.00	1	20.45	20.45	-1	1,140	-0.09%
2018/01/09	1	20.20	0	0.00	20.25	1	1,124	0.09%