榮剛 (5009)-群益金鼎-東門券商分點個股進出

台股 » 個股 » 榮剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮剛

(5009)

可現股當沖

股價
54.9
漲跌
▲0.2
漲幅
+0.37%
成交量
27,152張
產業
上櫃鋼鐵類股
522人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮剛 (5009)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/04/19	7	54.40	22.1	54.88	54.90	-15.1	7,016	-0.21%
2024/04/18	31	54.61	7	54.77	54.70	24	6,616	0.36%
2024/04/17	2	53.50	4	52.85	53.50	-2	6,379	-0.03%
2024/04/16	31	52.33	2	52.50	51.90	29	6,043	0.48%
2024/04/12	2	52.55	51	52.39	52.50	-49	5,187	-0.94%
2024/04/11	1	52.60	1	52.50	52.60	0	5,092	0.00%
2024/04/10	1	52.70	10	52.23	52.50	-9	4,927	-0.18%
2024/04/09	0	0.00	11.1	50.19	50.40	-11.1	4,584	-0.24%
2024/04/08	6	49.19	0	0.00	49.40	6	4,469	0.13%
2024/04/02	20.1	49.36	0	49.30	49.30	20	4,494	0.45%
2024/04/01	5	49.55	0	0.00	49.55	5	4,543	0.11%
2024/03/29	10.1	49.32	0	49.30	49.30	10	4,723	0.21%
2024/03/28	0	0.00	5	50.70	49.65	-5	4,887	-0.10%
2024/03/27	12.1	49.67	0	0.00	49.65	12.1	5,331	0.23%
2024/03/26	12.1	49.61	0	0.00	49.05	12.1	5,334	0.23%
2024/03/25	1.1	49.62	56	49.78	49.80	-54.9	5,373	-1.02%
2024/03/22	2	49.15	0	49.00	49.00	2	5,440	0.04%
2024/03/21	9	48.75	5	49.30	49.00	4	5,739	0.07%
2024/03/20	0	48.75	10	48.95	48.90	-10	5,835	-0.17%
2024/03/19	4	49.03	3	49.12	48.85	1	5,894	0.02%
2024/03/18	3	48.32	5	48.13	48.40	-2	5,952	-0.03%
2024/03/15	0	0.00	1	47.75	47.70	-1	5,980	-0.02%
2024/03/14	6	47.75	3	48.00	47.75	3	6,016	0.05%
2024/03/13	5	47.76	0	0.00	47.70	5	6,105	0.08%
2024/03/11	0	0.00	7	48.25	47.95	-7	6,209	-0.11%
2024/03/08	5	47.99	3.1	48.61	47.70	1.9	6,321	0.03%
2024/03/07	3	48.38	8.3	48.55	48.35	-5.3	6,424	-0.08%
2024/03/06	12	48.84	2	48.90	48.75	10	6,482	0.15%
2024/03/05	2	48.80	4.1	48.71	48.70	-2.1	6,483	-0.03%
2024/03/04	1	48.30	41.2	48.23	48.30	-40.2	6,432	-0.62%
2024/03/01	1	48.05	1.2	48.10	48.30	-0.2	6,473	0.00%
2024/02/29	1	47.00	0	46.90	47.00	1	6,393	0.02%
2024/02/27	3	46.55	1.4	46.54	46.50	1.6	6,533	0.02%
2024/02/26	1	46.60	1	46.45	46.45	0	6,762	0.00%
2024/02/23	2	46.85	2.2	47.26	46.70	-0.2	6,819	0.00%
2024/02/22	0	0.00	4	47.48	47.15	-4	6,850	-0.06%
2024/02/21	0.4	47.30	2	47.45	47.15	-1.6	6,902	-0.02%
2024/02/20	6	47.12	0	0.00	47.00	6	7,005	0.09%
2024/02/19	0.4	47.80	0	0.00	47.85	0.4	6,981	0.01%
2024/02/16	30.3	46.85	0	0.00	47.65	30.3	7,059	0.43%
2024/02/15	1	46.00	2	46.13	46.30	-1	7,018	-0.01%
2024/02/05	2	45.95	11	45.52	45.75	-9	6,987	-0.13%
2024/02/02	2.6	46.50	11	46.33	46.20	-8.4	6,915	-0.12%
2024/02/01	2.1	47.05	10	47.10	47.05	-8	6,860	-0.12%
2024/01/31	3.5	48.37	1	48.00	47.60	2.5	6,832	0.04%
2024/01/30	1.1	48.05	1	48.00	47.80	0.1	6,838	0.00%
2024/01/29	10	47.38	1	47.55	47.50	9	6,806	0.13%
2024/01/26	0.1	46.80	0	0.00	46.75	0.1	6,805	0.00%
2024/01/25	0	46.85	0	0.00	46.85	0	6,822	0.00%
2024/01/24	1	47.10	2	47.55	47.10	-1	6,879	-0.01%
2024/01/23	3.1	46.30	2	46.40	46.40	1.1	6,854	0.02%
2024/01/22	0	0.00	1	46.25	46.00	-1	6,968	-0.01%
2024/01/19	1	46.00	0	0.00	46.00	1	6,994	0.01%
2024/01/18	1	45.95	8	45.95	46.05	-7	7,018	-0.10%
2024/01/17	5.5	45.91	0	0.00	45.90	5.5	7,040	0.08%
2024/01/16	1	47.15	1	47.80	47.15	0	7,129	0.00%
2024/01/15	2.5	47.61	2	47.73	47.70	0.5	7,182	0.01%
2024/01/12	1	46.95	1	46.95	47.10	0	7,199	0.00%
2024/01/11	0.1	47.25	81	47.43	47.20	-81	7,228	-1.12%
2024/01/10	12	47.63	1	48.05	47.50	11	7,246	0.15%
2024/01/09	1.1	48.00	0	0.00	47.85	1.1	7,392	0.01%
2024/01/08	1.3	48.74	0	0.00	48.50	1.3	7,394	0.02%
2024/01/05	4	48.73	3	48.52	48.85	1	7,444	0.01%
2024/01/04	12.1	48.25	0	0.00	47.80	12.1	7,477	0.16%
2024/01/03	8.3	48.95	0	0.00	48.65	8.3	7,427	0.11%
2024/01/02	0	0.00	2	49.05	49.00	-2	7,402	-0.03%
2023/12/29	0	0.00	1	48.60	48.85	-1	7,502	-0.01%
2023/12/28	3	48.78	0	0.00	48.75	3	7,474	0.04%
2023/12/27	0	0.00	1.5	49.42	49.20	-1.5	7,433	-0.02%
2023/12/26	2	49.25	1	50.70	49.20	1	7,403	0.01%
2023/12/25	3.2	49.92	0	0.00	49.00	3.2	7,233	0.04%
2023/12/22	57.1	51.08	5	49.70	49.45	52.1	7,151	0.73%
2023/12/20	0	51.60	2	51.30	51.70	-2	6,695	-0.03%
2023/12/19	0.1	50.90	0	0.00	50.90	0.1	6,648	0.00%
2023/12/18	1	51.90	3	51.27	51.60	-2	6,687	-0.03%
2023/12/15	1	51.70	12	51.42	51.50	-11	6,560	-0.17%
2023/12/14	6.2	50.06	2	49.95	49.80	4.2	6,292	0.07%
2023/12/13	1	49.95	0	0.00	49.40	1	6,241	0.02%
2023/12/12	2	49.85	0	0.00	49.70	2	6,243	0.03%
2023/12/11	40	49.84	1	49.80	49.00	39	6,203	0.63%
2023/12/08	0.1	49.30	1	49.40	49.25	-0.9	6,294	-0.01%
2023/12/07	3.1	49.58	0	0.00	49.35	3.1	6,330	0.05%
2023/12/06	1.1	48.80	6	49.93	50.10	-4.9	6,363	-0.08%
2023/12/04	2	49.50	1.1	49.90	49.45	0.9	6,360	0.01%
2023/12/01	3	49.32	4.1	49.25	49.35	-1.1	6,314	-0.02%
2023/11/30	1.1	48.41	5	48.26	48.70	-3.9	6,270	-0.06%
2023/11/28	6	47.06	5	47.45	47.50	1	6,644	0.02%
2023/11/27	2.2	47.10	1	47.00	46.90	1.2	6,811	0.02%
2023/11/24	0.1	48.20	5	48.31	47.85	-4.9	7,115	-0.07%
2023/11/22	7	47.69	12	47.84	47.75	-5	7,231	-0.07%
2023/11/21	0.1	46.10	3	46.67	46.75	-2.9	7,064	-0.04%
2023/11/20	3.1	46.04	0	0.00	46.25	3.1	7,149	0.04%
2023/11/17	3	46.52	3	46.73	46.40	0	7,247	0.00%
2023/11/16	4	45.86	12	46.00	46.50	-8	7,257	-0.11%
2023/11/15	0.3	45.65	0	0.00	45.65	0.3	7,212	0.00%
2023/11/14	0.1	46.00	4.1	46.01	45.30	-4	7,278	-0.05%
2023/11/13	0.3	45.45	0.1	45.78	45.25	0.2	7,305	0.00%
2023/11/10	1	45.15	11	45.19	45.00	-10	7,352	-0.14%
2023/11/09	0.4	45.45	0.1	45.45	45.40	0.4	7,483	0.00%
2023/11/08	0	0.00	25	45.60	45.65	-25	7,656	-0.33%
2023/11/06	0.3	45.75	0	0.00	45.90	0.3	7,925	0.00%
2023/11/03	1.1	45.58	0	0.00	45.55	1.1	8,105	0.01%
2023/11/02	0.3	44.85	0	0.00	45.25	0.3	8,337	0.00%
2023/11/01	0.1	44.55	0.2	44.48	44.50	-0.1	8,836	0.00%
2023/10/31	0.4	45.48	4	45.55	44.60	-3.6	8,873	-0.04%
2023/10/30	0.1	45.35	0	45.40	45.50	0.1	8,980	0.00%
2023/10/27	0.7	45.27	0	0.00	44.90	0.7	9,032	0.01%
2023/10/26	9.3	45.56	7	45.41	45.25	2.3	9,034	0.03%
2023/10/25	5	45.25	0	0.00	45.20	5	9,160	0.05%
2023/10/24	1	44.50	0	0.00	44.65	1	9,235	0.01%
2023/10/23	15.1	44.95	10	44.50	44.50	5.1	9,284	0.05%
2023/10/20	18	43.14	11	43.69	44.00	7	9,375	0.07%
2023/10/18	16	44.26	0.1	44.58	44.00	15.9	9,631	0.17%
2023/10/17	10	45.20	0.1	45.43	45.00	9.9	9,796	0.10%
2023/10/16	0	0.00	1.2	45.67	45.60	-1.2	9,989	-0.01%
2023/10/13	0	0.00	0.2	45.42	45.30	-0.2	10,021	0.00%
2023/10/12	0	0.00	20.1	45.05	45.75	-20.1	10,295	-0.19%
2023/10/11	2	45.10	5.2	44.96	45.05	-3.2	10,432	-0.03%
2023/10/06	0	0.00	0.3	44.50	44.45	-0.3	10,534	0.00%
2023/10/04	3.1	44.15	0	0.00	43.90	3.1	10,774	0.03%
2023/10/03	1.1	45.58	6	45.54	45.15	-4.9	10,741	-0.05%
2023/10/02	2	45.73	2	45.60	45.60	0	10,889	0.00%
2023/09/28	0	0.00	0.1	45.70	45.45	-0.1	11,290	0.00%
2023/09/26	0.1	45.31	0	0.00	45.10	0.1	11,886	0.00%
2023/09/25	2	46.20	2	46.38	46.50	0	12,041	0.00%
2023/09/22	9.1	45.01	1	45.40	45.40	8.1	12,061	0.07%
2023/09/21	20	45.22	3	45.13	45.25	17	12,203	0.14%
2023/09/20	2	46.55	2	46.35	46.20	0	12,217	0.00%
2023/09/19	1	46.35	2.2	46.65	46.65	-1.2	12,364	-0.01%
2023/09/18	2	46.50	1	46.30	46.30	1	12,443	0.01%
2023/09/15	1	45.95	13	46.10	46.40	-12	12,511	-0.10%
2023/09/14	1	45.60	1	45.50	45.50	0	12,729	0.00%
2023/09/13	24.1	45.45	0	0.00	45.15	24.1	13,041	0.18%
2023/09/12	1	46.40	10	46.65	46.30	-9	13,042	-0.07%
2023/09/11	2	46.80	5.1	46.91	46.65	-3.1	13,107	-0.02%
2023/09/08	2.1	46.88	1	46.65	46.65	1.1	13,065	0.01%
2023/09/07	1	47.20	0	0.00	47.25	1	13,134	0.01%
2023/09/06	3	46.70	3	47.07	47.05	0	13,348	0.00%
2023/09/05	2	46.90	16	46.99	46.85	-14	13,387	-0.10%
2023/09/04	11	47.96	20	47.44	47.20	-9	13,466	-0.07%
2023/09/01	1	45.80	3.1	45.53	45.75	-2.1	13,262	-0.02%
2023/08/31	1	44.75	2.1	44.99	45.15	-1.1	13,483	-0.01%
2023/08/30	31.2	45.46	2	44.85	44.85	29.2	13,993	0.21%
2023/08/29	22	45.53	10	46.43	46.70	12	13,793	0.09%
2023/08/28	6	45.80	1.1	45.85	45.85	4.9	13,839	0.04%
2023/08/25	1.1	45.26	2	45.18	45.20	-0.9	13,768	-0.01%
2023/08/24	16	45.47	1	45.70	45.70	15	13,789	0.11%
2023/08/23	6	46.05	1	45.55	45.55	5	13,730	0.04%
2023/08/22	30.1	45.79	15	45.18	44.95	15.1	13,665	0.11%
2023/08/21	1	45.90	1	45.90	45.90	0	13,791	0.00%
2023/08/18	9	45.86	3	45.40	45.40	6	14,167	0.04%
2023/08/17	1	44.85	1	46.10	46.10	0	14,655	0.00%
2023/08/16	1.1	45.20	2	45.20	45.30	-1	14,857	-0.01%
2023/08/15	1	45.60	1	45.55	45.55	0	15,681	0.00%
2023/08/14	15.2	45.33	1	45.10	45.10	14.2	15,771	0.09%
2023/08/11	16.1	46.98	21	46.74	46.55	-4.9	15,792	-0.03%
2023/08/10	20	47.81	7	47.92	47.45	13	15,783	0.08%
2023/08/09	14.2	48.30	14	48.66	48.25	0.2	15,800	0.00%
2023/08/08	14.1	48.94	16	49.23	48.90	-1.9	15,765	-0.01%
2023/08/07	20.7	50.85	9	49.82	49.30	11.7	15,810	0.07%
2023/08/04	1.1	52.63	2	52.95	52.90	-0.9	15,535	-0.01%
2023/08/02	4.1	53.05	4	53.60	52.60	0.1	15,832	0.00%
2023/08/01	8.1	53.31	12	53.48	53.10	-3.9	15,856	-0.02%
2023/07/31	4	53.82	3	53.77	53.40	1	16,153	0.01%
2023/07/28	2	54.75	3	54.18	54.00	-1	16,431	-0.01%
2023/07/26	7.1	55.32	5.1	55.32	54.10	2	16,988	0.01%
2023/07/25	6	55.47	6	55.70	55.70	0	17,576	0.00%
2023/07/24	34	54.46	45	53.55	54.50	-11	17,776	-0.06%
2023/07/21	22	52.82	10	53.37	52.50	12	17,815	0.07%
2023/07/20	17	52.60	22	53.14	53.80	-5	18,031	-0.03%
2023/07/19	17.2	52.52	10	52.05	51.70	7.2	18,061	0.04%
2023/07/18	36	52.95	19	52.94	53.70	17	18,306	0.09%
2023/07/17	8.1	52.87	6	53.57	53.50	2.1	18,480	0.01%
2023/07/14	15.1	54.65	2	54.40	53.60	13	18,427	0.07%
2023/07/13	13	55.17	11	54.84	54.60	2	18,860	0.01%
2023/07/12	13.1	56.53	4	55.70	55.60	9.1	19,325	0.05%
2023/07/11	2	57.10	2.1	56.75	56.60	-0.1	19,621	0.00%
2023/07/10	2	57.49	2	56.90	56.90	0	20,468	0.00%
2023/07/07	9.2	55.99	8	56.43	56.10	1.2	21,173	0.01%
2023/07/06	4.2	58.64	3.3	57.90	57.30	0.8	21,351	0.00%
2023/07/05	5.1	59.40	9	60.46	60.50	-4	21,242	-0.02%
2023/07/04	4.3	58.59	28	59.18	60.00	-23.7	21,045	-0.11%
2023/07/03	3	57.63	10.5	58.50	59.40	-7.5	20,793	-0.04%
2023/06/30	2	57.50	5	58.00	57.60	-3	20,591	-0.01%
2023/06/29	3	57.47	10	58.00	57.10	-7	20,543	-0.03%
2023/06/28	2	57.50	1	57.50	56.60	1	20,443	0.00%
2023/06/27	17	56.62	1.2	56.40	56.20	15.8	20,598	0.08%
2023/06/26	11.3	58.48	19	58.67	58.10	-7.8	20,646	-0.04%
2023/06/21	0.1	59.00	0	0.00	58.40	0.1	20,678	0.00%
2023/06/20	9.2	59.17	1	59.00	58.20	8.2	20,649	0.04%
2023/06/19	18.1	60.14	41	60.42	60.60	-23	20,563	-0.11%
2023/06/16	22	58.65	0	0.00	58.00	22	20,613	0.11%
2023/06/15	1	58.20	17	58.29	58.60	-16	20,585	-0.08%
2023/06/14	14	57.18	7	56.97	56.60	7	20,658	0.03%
2023/06/13	4	56.30	8	56.74	57.30	-4	20,952	-0.02%
2023/06/12	27.4	57.39	31.1	56.73	56.60	-3.7	21,046	-0.02%
2023/06/09	6	59.18	15.1	59.54	58.70	-9.1	20,987	-0.04%
2023/06/08	16	59.44	15	59.67	59.20	1	21,301	0.00%
2023/06/07	20	59.09	12	59.11	59.30	8	21,446	0.04%
2023/06/06	34.3	59.25	27	59.81	59.30	7.3	21,829	0.03%
2023/06/05	14	59.34	44	60.40	58.90	-30	22,475	-0.13%
2023/06/02	19	57.12	12	57.04	56.60	7	22,505	0.03%
2023/06/01	3	55.95	5	57.12	57.20	-2	22,401	-0.01%
2023/05/31	1	54.80	1	54.90	55.70	0	22,283	0.00%
2023/05/30	11	54.78	10.1	54.20	54.10	0.9	22,289	0.00%
2023/05/29	5	54.64	6	55.12	54.90	-1	22,522	0.00%
2023/05/26	8	54.23	17	54.21	54.10	-9	22,987	-0.04%
2023/05/25	6	54.20	4	54.35	54.20	2	23,153	0.01%
2023/05/24	53.5	55.82	24.1	55.61	55.00	29.4	23,148	0.13%
2023/05/23	14.6	54.87	31	54.34	55.70	-16.4	22,937	-0.07%
2023/05/22	5.2	51.61	28	51.78	52.60	-22.8	22,589	-0.10%
2023/05/19	72.2	53.16	128.4	54.03	51.70	-56.2	22,525	-0.25%	大賣/
2023/05/18	82	57.22	10	56.90	56.90	72	21,742	0.33%
2023/05/17	3	55.31	14	56.11	56.10	-11	21,600	-0.05%
2023/05/16	7	54.60	18	54.51	55.20	-11	21,489	-0.05%
2023/05/15	17	54.56	11.1	54.32	54.20	5.9	21,524	0.03%
2023/05/12	15.1	54.39	10	54.86	55.50	5.1	21,639	0.02%
2023/05/11	23.4	55.90	20.1	55.02	54.90	3.3	21,505	0.02%
2023/05/10	5	57.18	4	57.28	57.10	1	21,283	0.00%
2023/05/09	8.1	57.03	16.1	56.31	56.40	-8	21,155	-0.04%
2023/05/08	14	58.17	19.3	58.31	58.10	-5.3	20,936	-0.03%
2023/05/05	22	59.00	12	58.43	58.00	10	21,002	0.05%
2023/05/04	8	58.99	17	59.54	60.10	-9	20,885	-0.04%
2023/05/03	9.3	58.37	35	59.00	58.50	-25.7	20,956	-0.12%
2023/05/02	17	58.56	13.2	58.05	57.70	3.8	20,644	0.02%
2023/04/28	43.1	58.29	18	58.49	58.80	25.1	20,417	0.12%
2023/04/27	38.1	55.75	12	56.08	56.80	26.1	19,842	0.13%
2023/04/26	2	53.96	3	54.20	54.50	-1	19,490	-0.01%
2023/04/25	16	56.06	30	54.56	54.30	-14	19,361	-0.07%
2023/04/24	9.1	54.59	10	55.91	56.00	-0.9	19,146	0.00%
2023/04/21	16	55.70	17	55.06	54.30	-1	19,157	-0.01%
2023/04/20	22.6	58.07	66	58.38	57.60	-43.4	18,682	-0.23%
2023/04/19	91	59.65	89	60.04	59.60	2	18,409	0.01%
2023/04/18	25.3	60.89	4	61.20	60.00	21.3	18,251	0.12%
2023/04/17	11	60.79	34	62.32	62.80	-23	17,846	-0.13%
2023/04/14	11.1	58.82	14.1	58.85	58.80	-3	17,383	-0.02%
2023/04/13	53	61.57	14	61.31	60.20	39	17,106	0.23%
2023/04/12	58.1	57.66	58	59.94	60.10	0.1	16,326	0.00%
2023/04/11	18.2	54.64	27	54.70	55.00	-8.8	15,667	-0.06%
2023/04/10	16	53.52	33	53.70	53.90	-17	15,476	-0.11%
2023/04/07	2	52.30	2	51.95	52.00	0	15,270	0.00%
2023/04/06	7	52.14	8	52.58	52.40	-1	15,299	-0.01%
2023/03/31	3	51.63	4	51.50	51.40	-1	15,361	-0.01%
2023/03/30	2	51.80	2	51.90	51.90	0	15,700	0.00%
2023/03/29	6	51.52	3	51.73	51.80	3	16,086	0.02%
2023/03/28	6	50.97	33.2	52.10	51.50	-27.2	16,247	-0.17%
2023/03/27	32	52.45	15	52.23	52.10	17	16,054	0.11%
2023/03/24	51	50.85	2	50.60	50.60	49	15,998	0.31%
2023/03/23	2	51.60	1	52.00	51.50	1	16,171	0.01%
2023/03/22	12	52.34	2	51.90	51.80	10	16,609	0.06%
2023/03/21	8	52.78	11	52.79	52.60	-3	17,190	-0.02%
2023/03/20	7	50.01	8	50.44	50.00	-1	17,266	-0.01%
2023/03/17	36.2	49.41	41.5	50.19	50.30	-5.3	17,307	-0.03%
2023/03/16	28.3	49.57	4	48.90	48.65	24.3	17,127	0.14%
2023/03/15	0	0.00	20	50.72	50.90	-20	16,866	-0.12%
2023/03/14	6	49.58	5	49.77	49.55	1	16,699	0.01%
2023/03/13	17	50.09	66	48.56	50.00	-49	16,595	-0.30%
2023/03/10	27.5	49.19	3	50.00	50.00	24.5	16,262	0.15%
2023/03/09	19	49.85	12	49.10	49.20	7	16,160	0.04%
2023/03/08	19	49.31	28	48.69	49.00	-9	15,791	-0.06%
2023/03/07	13	45.73	10.2	47.20	48.10	2.8	15,134	0.02%
2023/03/06	25	43.54	2	43.75	43.75	23	14,515	0.16%
2023/03/03	2	43.48	3	43.25	43.25	-1	14,651	-0.01%
2023/03/02	5	43.56	10	43.42	43.70	-5	14,911	-0.03%
2023/03/01	5.1	43.18	2	43.30	43.55	3.1	15,377	0.02%
2023/02/24	22	44.76	0	0.00	45.05	22	15,369	0.14%
2023/02/23	2.1	43.05	37	43.74	44.20	-34.9	14,942	-0.23%
2023/02/22	10	42.60	16	41.80	42.50	-6	14,839	-0.04%
2023/02/21	2.2	41.71	3	42.00	41.90	-0.8	15,002	-0.01%
2023/02/20	13	41.93	23.6	41.80	42.00	-10.6	15,126	-0.07%
2023/02/16	3	40.43	12	40.56	40.40	-9	14,928	-0.06%
2023/02/15	2	39.68	2	39.90	39.90	0	15,145	0.00%
2023/02/14	22	39.29	3	39.37	39.55	19	15,145	0.13%
2023/02/13	3.1	39.29	2	39.00	39.00	1.1	15,203	0.01%
2023/02/10	13	40.45	14	40.23	39.70	-1	15,261	-0.01%
2023/02/09	10	39.60	1	39.75	39.75	9	15,195	0.06%
2023/02/08	1	39.50	1	39.60	39.40	0	15,238	0.00%
2023/02/07	2	39.33	1	39.80	39.80	1	15,196	0.01%
2023/02/06	0	0.00	1	39.00	38.95	-1	15,198	-0.01%
2023/02/03	10	40.85	14	39.57	39.45	-4	15,146	-0.03%
2023/02/02	1	40.50	20	40.00	40.30	-19	14,990	-0.13%
2023/02/01	11	39.56	27	40.42	40.00	-16	15,057	-0.11%
2023/01/31	11	37.85	9	37.99	37.85	2	14,970	0.01%
2023/01/30	1	36.75	1	37.65	37.65	0	15,052	0.00%
2023/01/17	2	36.50	2	36.83	36.65	0	15,072	0.00%
2023/01/16	4	36.80	0	0.00	36.35	4	15,055	0.03%
2023/01/13	1	36.85	2	36.90	36.80	-1	15,021	-0.01%
2023/01/12	3.1	36.75	5	36.81	36.70	-1.9	15,112	-0.01%
2023/01/11	14	36.15	2	36.80	36.85	12	15,160	0.08%
2023/01/10	2	35.28	15	35.44	35.45	-13	14,994	-0.09%
2023/01/09	0	0.00	1	35.10	35.10	-1	15,067	-0.01%
2023/01/06	0	0.00	17	35.18	35.20	-17	15,182	-0.11%
2023/01/05	2.4	35.60	2	35.58	35.05	0.4	15,367	0.00%
2023/01/04	5.2	36.01	0	0.00	36.40	5.2	15,563	0.03%
2023/01/03	7.1	36.61	1	36.35	36.40	6.1	15,843	0.04%
2022/12/30	4	37.11	4	37.06	37.15	0	16,066	0.00%
2022/12/29	7.1	36.09	11	35.89	36.25	-3.9	16,319	-0.02%
2022/12/28	5	36.65	1	37.10	36.45	4	16,375	0.02%
2022/12/27	3.3	37.12	2	36.95	36.75	1.3	16,472	0.01%
2022/12/26	3	36.95	25	37.00	37.00	-22	16,532	-0.13%
2022/12/21	15	36.79	15	36.83	37.00	0	16,567	0.00%
2022/12/20	8	35.79	9	35.64	34.85	-1	16,376	-0.01%
2022/12/19	1.1	35.37	2	35.70	35.35	-0.9	16,566	-0.01%
2022/12/16	22	36.05	22	36.46	36.40	0	16,796	0.00%
2022/12/15	4	37.00	12	37.16	36.60	-8	16,699	-0.05%
2022/12/14	6	36.96	5	36.65	37.00	1	16,358	0.01%
2022/12/13	26	36.23	40.1	36.48	36.75	-14.1	15,840	-0.09%
2022/12/12	4	34.73	24.1	34.90	35.05	-20.1	15,076	-0.13%
2022/12/09	0	0.00	27	33.74	33.70	-27	14,541	-0.19%
2022/12/08	1	32.95	0	0.00	33.00	1	14,449	0.01%
2022/12/07	0	32.15	0	0.00	32.25	0	14,417	0.00%
2022/12/05	0	0.00	1	33.45	33.30	-1	14,299	-0.01%
2022/12/02	2.1	33.45	0	0.00	33.40	2.1	14,205	0.01%
2022/12/01	10	33.60	4	33.57	33.65	6	14,143	0.04%
2022/11/30	2	33.03	0	0.00	33.00	2	13,923	0.01%
2022/11/29	25	33.38	23	33.82	33.50	2	13,734	0.01%
2022/11/28	2.9	32.78	2	32.45	32.95	0.9	13,468	0.01%
2022/11/25	2.1	32.65	2	32.75	32.60	0.1	13,400	0.00%
2022/11/24	2.4	32.87	3.1	33.05	32.80	-0.7	13,297	-0.01%
2022/11/23	4	33.26	2	33.55	33.95	2	12,927	0.02%
2022/11/22	3	32.73	5	32.99	33.20	-2	12,413	-0.02%
2022/11/21	0	0.00	0	32.25	32.30	0	12,123	0.00%
2022/11/18	4	32.21	0.1	31.90	31.65	3.9	12,001	0.03%
2022/11/17	5	32.78	45.8	32.42	32.40	-40.8	11,939	-0.34%
2022/11/16	19	32.05	19	32.08	32.15	0	11,602	0.00%
2022/11/15	1	31.20	13.3	31.14	31.45	-12.3	11,366	-0.11%
2022/11/14	2	30.65	0	0.00	30.70	2	11,283	0.02%
2022/11/11	2.1	30.13	1.3	31.14	30.10	0.9	11,223	0.01%
2022/11/10	23	31.17	2	31.25	31.20	21	11,019	0.19%
2022/11/09	0	30.85	3	31.40	30.85	-3	11,063	-0.03%
2022/11/08	0	0.00	15	30.70	30.80	-15	10,999	-0.14%
2022/11/07	4.2	30.46	16	30.38	30.25	-11.8	10,930	-0.11%
2022/11/04	3	29.40	1	29.20	29.40	2	10,871	0.02%
2022/11/03	1	28.60	0	0.00	28.65	1	10,994	0.01%
2022/11/02	10	28.70	0	0.00	28.75	10	11,019	0.09%
2022/11/01	50	28.20	50	28.49	28.50	0	11,004	0.00%
2022/10/31	20	28.15	26	28.58	28.40	-6	11,002	-0.05%
2022/10/28	27	28.69	13	28.58	28.25	14	11,002	0.13%
2022/10/27	7.1	28.47	7	28.40	28.50	0.1	10,770	0.00%
2022/10/26	100	29.90	100	29.40	29.40	0	10,592	0.00%
2022/10/25	5	30.30	5	31.20	30.35	0	10,651	0.00%
2022/10/24	1.1	30.31	0	0.00	30.70	1.1	10,724	0.01%
2022/10/21	48	30.11	47	30.46	30.10	1	10,796	0.01%
2022/10/20	2	30.00	0	0.00	30.45	2	10,897	0.02%
2022/10/19	10	30.35	1	30.80	30.55	9	10,811	0.08%
2022/10/18	0	0.00	1	30.05	30.00	-1	10,940	-0.01%
2022/10/17	52	29.92	40	30.05	30.05	12	10,946	0.11%
2022/10/14	1	31.00	46	30.63	30.65	-45	11,000	-0.41%
2022/10/13	5	30.05	0.9	29.35	29.35	4.1	11,075	0.04%
2022/10/12	120	31.47	98	30.82	30.85	22	11,317	0.19%	大買/
2022/10/11	25	31.35	34	31.73	31.75	-9	11,401	-0.08%
2022/10/07	4	31.34	27.3	31.55	31.75	-23.3	11,477	-0.20%
2022/10/06	4	31.11	2	30.75	31.10	2	11,338	0.02%
2022/10/05	40	30.23	48	29.91	29.90	-8	11,190	-0.07%
2022/10/04	12.1	29.78	28	29.79	29.85	-16	11,237	-0.14%
2022/10/03	21	28.86	21	29.19	29.20	0	11,103	0.00%
2022/09/30	6.3	28.41	28	28.21	29.55	-21.8	11,018	-0.20%
2022/09/29	2	28.98	14	29.05	28.90	-12	10,825	-0.11%
2022/09/28	27	27.81	6	28.10	27.40	21	10,628	0.20%
2022/09/27	22	28.78	15	28.84	29.00	7	10,423	0.07%
2022/09/26	96	29.95	68	29.61	29.25	28	10,195	0.27%
2022/09/23	5	29.30	53	30.14	30.10	-48	9,844	-0.49%
2022/09/22	16	28.98	7	28.81	29.00	9	9,506	0.09%
2022/09/21	0.2	28.25	0	0.00	27.95	0.2	9,413	0.00%
2022/09/19	1.4	27.96	10	27.90	27.90	-8.6	9,455	-0.09%
2022/09/16	4	28.26	1	28.25	28.20	3	9,460	0.03%
2022/09/15	3	28.73	2	29.23	28.65	1	9,565	0.01%
2022/09/14	0	0.00	2	28.83	28.80	-2	9,583	-0.02%
2022/09/13	3	28.75	2	28.85	28.90	1	9,675	0.01%
2022/09/12	42	28.71	5	28.76	28.70	37	9,858	0.38%
2022/09/08	0	0.00	14	27.49	27.90	-14	9,920	-0.14%
2022/09/07	22	27.37	1	27.60	27.35	21	10,004	0.21%
2022/09/06	13	27.32	1	27.20	27.20	12	10,074	0.12%
2022/09/05	3	27.48	2	27.45	27.50	1	10,204	0.01%
2022/09/02	20.1	27.98	2	27.68	27.65	18.1	10,261	0.18%
2022/09/01	17	28.28	1	28.10	28.10	16	10,247	0.16%
2022/08/31	8.1	28.52	6	28.88	28.45	2.1	10,267	0.02%
2022/08/30	21	28.88	6	28.90	28.80	15	10,187	0.15%
2022/08/29	2	28.33	1	28.40	28.40	1	10,214	0.01%
2022/08/24	16	29.11	5	29.02	28.90	11	10,473	0.11%
2022/08/23	1	28.50	3	28.93	28.90	-2	10,646	-0.02%
2022/08/22	14	28.65	5	28.77	28.75	9	10,736	0.08%
2022/08/19	6.1	29.11	1	29.00	29.00	5.1	10,746	0.05%
2022/08/18	1	29.25	1	29.45	29.45	0	10,875	0.00%
2022/08/17	26	29.57	4	29.25	29.25	22	11,148	0.20%
2022/08/16	1	30.00	1	29.50	29.50	0	11,265	0.00%
2022/08/15	3	30.03	4	30.33	30.30	-1	11,496	-0.01%
2022/08/12	3	30.23	3	30.00	30.00	0	11,879	0.00%
2022/08/11	2	30.60	1	30.45	30.45	1	11,930	0.01%
2022/08/10	34	31.67	4	31.39	30.70	30	12,004	0.25%
2022/08/09	5	31.12	3	30.97	31.20	2	12,123	0.02%
2022/08/08	2	30.10	0	0.00	30.60	2	12,304	0.02%
2022/08/05	0	0.00	1	30.30	30.40	-1	12,413	-0.01%
2022/08/04	2	30.35	4	30.25	30.35	-2	12,725	-0.02%
2022/08/03	3	30.83	13	30.73	30.40	-10	13,847	-0.07%
2022/08/02	10	31.00	10	30.92	30.90	0	14,494	0.00%
2022/08/01	66	31.91	38	31.50	31.40	28	14,677	0.19%
2022/07/29	23	31.52	4	31.25	31.20	19	14,887	0.13%
2022/07/28	3	30.68	14	30.74	30.75	-11	14,936	-0.07%
2022/07/26	12	30.25	14	30.23	30.45	-2	15,266	-0.01%
2022/07/25	13	30.10	15.1	30.12	30.35	-2.1	15,401	-0.01%
2022/07/22	6	29.33	5	29.41	29.30	1	15,430	0.01%
2022/07/21	9	28.78	9	29.04	29.00	0	16,482	0.00%
2022/07/20	9.1	29.39	9	29.39	29.05	0.1	18,316	0.00%
2022/07/19	8	29.18	11	29.51	29.70	-3	19,359	-0.02%
2022/07/18	11	28.50	20	28.66	29.00	-9	19,944	-0.05%
2022/07/15	2	26.30	62	26.99	27.35	-60	19,673	-0.30%
2022/07/14	3	23.15	13	24.47	25.10	-10	19,617	-0.05%
2022/07/13	20	23.65	4	23.78	23.65	16	19,695	0.08%
2022/07/12	29	24.23	5	23.65	23.65	24	19,744	0.12%
2022/07/11	5	25.85	7	26.13	26.25	-2	20,168	-0.01%
2022/07/08	4	25.25	4	25.69	25.70	0	21,286	0.00%
2022/07/07	4	24.23	4	24.83	24.90	0	21,950	0.00%
2022/07/06	7	25.12	4.1	24.40	24.40	2.9	22,120	0.01%
2022/07/05	3	25.00	2	25.50	25.50	1	22,443	0.00%
2022/07/04	1	24.25	4	24.48	24.40	-3	22,581	-0.01%
2022/07/01	12	25.13	3	24.20	24.25	9	22,661	0.04%
2022/06/30	12	25.27	2.5	25.10	25.10	9.5	22,627	0.04%
2022/06/29	1	25.40	2	25.65	25.65	-1	22,613	0.00%
2022/06/28	20	25.55	10	25.80	25.80	10	22,620	0.04%
2022/06/27	2.5	26.15	15	26.16	26.30	-12.5	22,612	-0.06%
2022/06/24	4	25.50	12	25.58	25.50	-8	22,616	-0.04%
2022/06/23	17	25.58	25	25.53	25.40	-8	22,605	-0.04%
2022/06/22	4.1	26.61	1	25.95	25.95	3.1	22,519	0.01%
2022/06/21	4	26.49	5	26.92	27.05	-1	22,495	0.00%
2022/06/20	10	26.85	2	26.15	25.95	8	22,427	0.04%
2022/06/17	13	28.38	2	28.38	27.90	11	22,282	0.05%
2022/06/16	2	29.30	49.2	29.21	29.00	-47.2	22,194	-0.21%
2022/06/15	30	28.77	62	29.17	28.65	-32	22,114	-0.14%
2022/06/14	93	28.29	81	28.45	28.45	12	22,067	0.05%
2022/06/13	111.4	29.40	81	29.10	29.10	30.4	22,170	0.14%	大買/
2022/06/10	4	30.15	0.2	30.25	30.20	3.8	22,205	0.02%
2022/06/09	40	30.00	40	29.95	29.95	0	22,247	0.00%
2022/06/08	0	0.00	2	29.93	30.05	-2	22,261	-0.01%
2022/06/07	31	29.69	44	29.52	29.80	-13	22,362	-0.06%
2022/06/06	31	28.91	36	29.26	29.25	-5	22,414	-0.02%
2022/06/02	69	28.95	41	28.81	28.80	28	22,769	0.12%
2022/06/01	44	29.20	43	29.54	29.55	1	22,924	0.00%
2022/05/31	62	29.76	32	29.44	29.40	30	22,897	0.13%
2022/05/30	25	30.68	28	30.74	30.70	-3	22,869	-0.01%
2022/05/27	24	31.19	30	31.10	30.90	-6	23,008	-0.03%
2022/05/26	44	31.59	44	31.02	31.00	0	23,087	0.00%
2022/05/25	0	0.00	7	31.57	31.60	-7	22,981	-0.03%
2022/05/24	10	30.98	9.3	30.69	30.70	0.7	22,716	0.00%
2022/05/23	10	30.93	15	31.02	30.90	-5	22,524	-0.02%
2022/05/20	49	30.24	59	30.38	30.25	-10	22,346	-0.04%
2022/05/19	6	30.11	22.3	30.34	30.60	-16.3	22,169	-0.07%
2022/05/18	38	29.98	41.2	30.39	30.20	-3.2	21,994	-0.01%
2022/05/17	97	29.54	95	29.81	29.80	2	21,825	0.01%
2022/05/16	51	28.92	77	29.66	30.05	-26	21,497	-0.12%
2022/05/13	53	28.79	53	29.33	29.00	0	21,295	0.00%
2022/05/12	53	29.84	14	29.91	28.55	39	21,107	0.18%
2022/05/11	65	31.18	59	30.82	30.60	6	20,729	0.03%
2022/05/10	18	29.55	62	30.41	31.10	-44	19,544	-0.23%
2022/05/09	33	29.31	33	29.81	29.00	0	18,800	0.00%
2022/05/06	34	28.66	21	29.62	29.70	13	18,430	0.07%
2022/05/05	36	29.16	30	29.06	29.00	6	17,966	0.03%
2022/05/04	111	28.05	164.1	28.55	28.70	-53.1	17,641	-0.30%	大買/大賣/
2022/05/03	96	27.84	54	27.95	28.00	42	17,390	0.24%
2022/04/29	23	29.12	25.2	29.56	28.90	-2.2	16,966	-0.01%
2022/04/28	3	28.73	2.4	28.86	28.50	0.6	16,719	0.00%
2022/04/27	142	29.78	91	29.54	28.80	51	16,354	0.31%	大買/
2022/04/26	232	32.38	183.3	32.37	31.55	48.7	15,213	0.32%	大買/大賣/
2022/04/25	52	31.79	105	32.54	33.35	-53	13,191	-0.40%	大賣/
2022/04/22	50	30.29	254.1	31.61	32.35	-204.1	11,844	-1.72%	大賣/鉅額交易
2022/04/21	47	29.72	13	29.58	29.45	34	10,750	0.32%
2022/04/20	45	29.61	108	29.89	29.80	-63	10,526	-0.60%	大賣/
2022/04/19	17	30.07	7	29.92	30.10	10	10,074	0.10%
2022/04/18	14	29.09	6	29.38	29.00	8	9,706	0.08%
2022/04/15	34	30.31	18	30.36	29.95	16	9,386	0.17%
2022/04/14	187	30.21	54.3	30.12	29.85	132.7	8,735	1.52%	大買/鉅額交易
2022/04/13	17	28.26	46	29.22	29.25	-29	7,484	-0.39%
2022/04/12	1	27.35	16	27.36	27.55	-15	6,739	-0.22%
2022/04/11	10	27.43	99	27.43	27.55	-89	6,542	-1.36%
2022/04/08	0	0.00	11	26.64	26.85	-11	6,172	-0.18%
2022/04/07	3	26.18	5	26.23	25.70	-2	5,975	-0.03%
2022/04/06	0	0.00	11	26.00	26.15	-11	5,855	-0.19%
2022/04/01	0	0.00	14	25.67	25.85	-14	5,801	-0.24%
2022/03/31	15	25.34	3	25.50	25.30	12	5,778	0.21%
2022/03/30	10	25.30	7	25.55	25.40	3	5,804	0.05%
2022/03/29	13	25.76	11	26.05	25.70	2	5,790	0.03%
2022/03/28	11	25.22	10	25.40	25.70	1	5,788	0.02%
2022/03/25	1	25.55	1	25.80	25.75	0	5,846	0.00%
2022/03/24	0	0.00	6	25.86	25.90	-6	5,884	-0.10%
2022/03/23	30	25.90	17	25.81	25.65	13	5,862	0.22%
2022/03/22	3	25.63	6	25.54	25.50	-3	5,819	-0.05%
2022/03/21	2	25.10	17.1	25.14	24.90	-15.1	5,765	-0.26%
2022/03/18	15	24.90	0	0.00	24.60	15	5,748	0.26%
2022/03/17	1	24.90	7	24.59	25.00	-6	5,814	-0.10%
2022/03/16	2	24.28	2	24.45	23.90	0	5,747	0.00%
2022/03/15	0	0.00	1	26.10	25.85	-1	5,481	-0.02%
2022/03/14	1	26.40	4	26.29	26.35	-3	5,389	-0.06%
2022/03/11	3	26.05	7	25.82	25.65	-4	5,295	-0.08%
2022/03/10	4	25.49	0	0.00	25.90	4	5,206	0.08%
2022/03/09	4	25.04	1	25.10	25.20	3	5,049	0.06%
2022/03/08	9	25.59	6	25.68	24.65	3	4,932	0.06%
2022/03/07	10	26.31	5	26.47	26.15	5	4,513	0.11%
2022/03/04	0	0.00	8	26.29	25.90	-8	4,187	-0.19%
2022/03/03	10	26.40	10	26.21	26.25	0	4,069	0.00%
2022/03/02	3	25.57	31	25.70	25.80	-28	3,846	-0.73%
2022/03/01	24	24.93	6	24.93	24.90	18	3,707	0.49%
2022/02/25	2	23.80	7	23.84	23.90	-5	3,634	-0.14%
2022/02/24	2	22.88	0	0.00	22.90	2	3,539	0.06%
2022/02/23	5	23.63	11	23.68	23.50	-6	3,490	-0.17%
2022/02/22	3	23.07	0	0.00	23.50	3	3,446	0.09%
2022/02/21	9	24.07	12	24.01	23.90	-3	3,271	-0.09%
2022/02/18	0	0.00	1	22.45	22.85	-1	3,001	-0.03%
2022/02/17	0	0.00	240.2	22.55	22.55	-240.2	2,991	-8.03%	大賣/鉅額交易
2022/02/15	0	0.00	3	22.38	22.45	-3	3,039	-0.10%
2022/02/14	0	0.00	1	21.86	22.00	-1	3,116	-0.03%
2022/02/10	1	22.05	2	22.23	22.15	-1	3,186	-0.03%
2022/02/09	1	21.85	0	0.00	21.95	1	3,311	0.03%
2022/02/08	1	21.30	2	21.63	21.75	-1	3,323	-0.03%
2022/02/07	0	0.00	1	21.20	21.20	-1	3,329	-0.03%
2022/01/26	1	20.30	2	20.23	20.20	-1	3,351	-0.03%
2022/01/25	4	20.60	2	20.35	20.30	2	3,398	0.06%
2022/01/21	0	0.00	1	21.10	21.00	-1	3,469	-0.03%
2022/01/20	0	0.00	1	21.30	21.20	-1	3,526	-0.03%
2022/01/19	5	20.70	0	0.00	20.80	5	3,572	0.14%
2022/01/18	1	21.20	0.3	21.20	21.10	0.7	3,609	0.02%
2022/01/14	1	21.15	1	21.20	21.20	0	3,814	0.00%
2022/01/13	2	21.90	3	21.65	21.50	-1	3,886	-0.03%
2022/01/12	2	21.33	2	21.40	21.40	0	3,889	0.00%
2022/01/10	1	21.35	1	21.50	21.30	0	3,890	0.00%
2022/01/07	17	21.43	2	21.40	21.40	15	3,912	0.38%
2022/01/06	6	21.60	4	21.58	21.75	2	3,962	0.05%
2022/01/05	0	0.00	1	22.00	21.60	-1	4,027	-0.02%
2022/01/04	11	21.61	0	0.00	21.60	11	4,112	0.27%
2021/12/30	2	22.00	1	21.95	21.95	1	4,229	0.02%
2021/12/29	0	0.00	4	22.00	22.05	-4	4,267	-0.09%
2021/12/27	1	22.10	1	22.05	22.00	0	4,474	0.00%
2021/12/24	0	0.00	2	22.70	22.20	-2	4,537	-0.04%
2021/12/22	1	22.20	1.3	22.30	22.30	-0.3	4,557	-0.01%
2021/12/21	1	22.10	0	0.00	22.70	1	4,537	0.02%
2021/12/20	0	0.00	2	22.70	22.70	-2	4,481	-0.04%
2021/12/17	1	22.05	0	0.00	21.90	1	4,445	0.02%
2021/12/14	1	22.25	0	0.00	21.55	1	4,585	0.02%
2021/12/13	2	22.00	0	0.00	22.25	2	4,612	0.04%
2021/12/10	1	21.55	0	0.00	21.55	1	4,606	0.02%
2021/12/09	1	21.50	0	0.00	21.45	1	4,772	0.02%
2021/12/03	0	0.00	1	21.60	21.30	-1	5,461	-0.02%
2021/11/29	0	0.00	5	21.00	20.80	-5	6,123	-0.08%
2021/11/26	0	0.00	4	21.40	21.25	-4	6,557	-0.06%
2021/11/25	2	22.50	0	0.00	21.80	2	7,106	0.03%
2021/11/24	3	21.97	0	0.00	22.00	3	7,076	0.04%
2021/11/23	2	21.38	0	0.00	21.25	2	7,061	0.03%
2021/11/22	7	21.02	0	0.00	21.10	7	7,524	0.09%
2021/11/19	0	0.00	1	21.05	21.05	-1	7,621	-0.01%
2021/11/16	0	0.00	10	21.91	21.55	-10	8,381	-0.12%
2021/11/15	2	21.70	1	22.15	21.75	1	8,549	0.01%
2021/11/12	0	0.00	1	22.30	22.15	-1	8,930	-0.01%
2021/11/11	0	0.00	11	22.49	22.25	-11	9,405	-0.12%
2021/11/10	0	0.00	1	21.70	21.60	-1	9,815	-0.01%
2021/11/09	20	21.86	23	21.89	22.00	-3	10,616	-0.03%
2021/11/08	3	22.17	1	22.30	22.15	2	11,587	0.02%
2021/11/05	1	21.30	0	0.00	21.20	1	12,062	0.01%
2021/11/04	13	21.40	1	21.20	21.20	12	12,380	0.10%
2021/11/03	0	0.00	6	21.63	21.60	-6	13,125	-0.05%
2021/11/02	0	0.00	2	21.65	21.15	-2	13,351	-0.01%
2021/10/29	6	21.13	0	0.00	21.20	6	14,022	0.04%
2021/10/28	0	0.00	12	21.63	21.50	-12	14,531	-0.08%
2021/10/27	10	21.15	5	21.30	21.30	5	15,244	0.03%
2021/10/25	13	21.89	1	22.15	21.85	12	17,751	0.07%
2021/10/22	14	22.21	6	21.90	21.90	8	18,103	0.04%
2021/10/21	0	0.00	9	23.52	23.45	-9	18,215	-0.05%
2021/10/20	3	22.90	3	23.20	22.70	0	18,481	0.00%
2021/10/15	0	0.00	33	22.77	22.75	-33	19,965	-0.17%
2021/10/14	1	22.00	0	0.00	22.25	1	20,620	0.00%
2021/10/13	24	22.64	3	22.12	22.10	21	21,328	0.10%
2021/10/12	12	22.48	12.2	22.56	22.60	-0.2	21,530	0.00%
2021/10/08	21	23.20	19	23.90	22.95	2	21,625	0.01%
2021/10/07	24	23.37	14	23.62	23.65	10	21,690	0.05%
2021/10/06	6	23.30	15	23.90	23.30	-9	21,890	-0.04%
2021/10/05	0	0.00	6	23.05	23.75	-6	22,108	-0.03%
2021/10/04	35	23.51	13	22.78	22.65	22	22,144	0.10%
2021/10/01	1	24.10	0	0.00	24.05	1	22,269	0.00%
2021/09/30	3	24.50	8	25.03	25.05	-5	22,435	-0.02%
2021/09/29	1	24.50	8	24.46	24.20	-7	22,590	-0.03%
2021/09/28	2	24.63	3	24.75	24.50	-1	22,980	0.00%
2021/09/27	1	24.75	1	25.10	25.00	0	23,587	0.00%
2021/09/23	7.2	25.11	7	25.24	24.85	0.2	27,414	0.00%
2021/09/22	5.2	24.92	7	24.99	24.95	-1.9	28,563	-0.01%
2021/09/16	8	26.18	3	26.00	26.00	5	29,021	0.02%
2021/09/15	3	26.28	17	26.40	26.35	-14	28,960	-0.05%
2021/09/14	13.4	26.23	1	26.10	26.10	12.4	28,920	0.04%
2021/09/13	15	26.86	8	26.93	26.95	7	28,902	0.02%
2021/09/10	9.3	26.17	11	26.47	26.05	-1.8	28,697	-0.01%
2021/09/09	14	25.43	15	25.35	25.70	-1	28,390	0.00%
2021/09/08	33	25.32	30	25.15	24.75	3	28,335	0.01%
2021/09/07	2	25.43	4	25.20	25.40	-2	28,251	-0.01%
2021/09/06	12	26.30	4	26.06	25.60	8	28,141	0.03%
2021/09/03	8	26.68	4	27.13	26.35	4	27,935	0.01%
2021/09/02	3	26.75	1	26.90	26.65	2	27,745	0.01%
2021/09/01	14	26.96	22.1	27.13	27.00	-8.1	27,620	-0.03%
2021/08/31	17	27.20	45	26.82	27.20	-28	27,184	-0.10%
2021/08/30	4	26.13	1	26.00	26.00	3	26,686	0.01%
2021/08/27	16	25.99	1	26.00	26.00	15	26,770	0.06%
2021/08/26	27	26.21	58	26.47	25.60	-31	27,415	-0.11%
2021/08/25	0	0.00	10	25.35	25.35	-10	27,090	-0.04%
2021/08/24	39	25.43	36	25.56	25.65	3	27,011	0.01%
2021/08/23	3	25.37	2	25.95	25.85	1	26,875	0.00%
2021/08/19	12	24.96	1	24.75	24.20	11	26,365	0.04%
2021/08/18	25	23.78	27	24.12	25.60	-2	26,158	-0.01%
2021/08/17	98	24.70	19	24.62	23.90	79	25,777	0.31%
2021/08/16	71	27.39	54	27.13	26.40	17	25,231	0.07%
2021/08/13	144	28.75	149	28.68	27.55	-5	24,737	-0.02%	大買/大賣/
2021/08/12	56	28.96	55	29.01	29.75	1	23,927	0.00%
2021/08/11	37	28.29	31	28.04	27.85	6	22,963	0.03%
2021/08/10	3	28.45	3	27.77	27.30	0	22,367	0.00%
2021/08/09	30	28.40	9	28.33	27.95	21	22,110	0.09%
2021/08/06	9	27.16	25	27.27	26.95	-16	21,412	-0.07%
2021/08/05	27	26.68	47	26.56	26.65	-20	21,222	-0.09%
2021/08/04	29	27.79	5	27.64	27.40	24	21,141	0.11%
2021/08/03	10	28.57	86	28.36	28.85	-76	21,239	-0.36%
2021/08/02	33	28.21	65	27.96	29.30	-32	20,948	-0.15%
2021/07/30	130	28.15	47	28.20	27.20	83	20,265	0.41%	大買/
2021/07/29	43	27.67	49.4	27.66	27.95	-6.4	19,168	-0.03%
2021/07/28	15	26.25	5	26.37	25.75	10	17,963	0.06%
2021/07/27	7	26.30	26	26.18	25.60	-19	17,718	-0.11%
2021/07/26	10	26.34	10	26.62	26.90	0	17,744	0.00%
2021/07/23	16	25.95	7	26.19	26.70	9	17,549	0.05%
2021/07/22	18	25.71	1	25.05	25.00	17	17,272	0.10%
2021/07/21	89	26.86	24	27.04	26.50	65	17,026	0.38%
2021/07/20	26	26.58	24	26.51	26.75	2	16,240	0.01%
2021/07/19	5	26.48	39	26.79	27.10	-34	15,653	-0.22%
2021/07/16	35	25.07	21	25.35	25.10	14	15,298	0.09%
2021/07/15	2	24.95	31	24.53	24.85	-29	15,227	-0.19%
2021/07/14	7	23.39	12	23.89	23.90	-5	15,419	-0.03%
2021/07/13	45	23.95	25	23.84	23.50	20	16,149	0.12%
2021/07/12	21	25.42	10	25.98	25.05	11	16,669	0.07%
2021/07/09	2	25.08	1	24.75	24.65	1	17,158	0.01%
2021/07/08	7	24.69	14	24.90	24.95	-7	17,332	-0.04%
2021/07/07	32	25.00	62	24.44	24.30	-30	17,117	-0.18%
2021/07/06	44	25.91	26.3	25.78	25.60	17.7	16,927	0.10%
2021/07/05	34	26.48	47	26.42	26.35	-13	16,765	-0.08%
2021/07/02	33	25.98	27	26.23	25.65	6	16,464	0.04%
2021/07/01	342	27.09	90	27.46	26.80	252	15,961	1.58%	大買/鉅額交易
2021/06/30	137	27.03	222.4	27.01	27.50	-85.4	14,329	-0.60%	大買/大賣/
2021/06/29	148	24.17	192	24.17	25.15	-44	12,019	-0.37%	大買/大賣/
2021/06/28	39	22.75	144.3	22.46	22.90	-105.3	10,786	-0.98%	大賣/鉅額交易
2021/06/25	6	21.13	5	21.15	20.85	1	10,250	0.01%
2021/06/24	2	20.90	5	20.90	20.65	-3	10,167	-0.03%
2021/06/23	1	20.30	4	20.55	20.45	-3	10,125	-0.03%
2021/06/22	7	21.10	74	20.90	20.80	-67	10,050	-0.67%
2021/06/18	19	20.36	0	0.00	20.25	19	9,820	0.19%
2021/06/17	7	20.61	11	20.88	20.45	-4	9,781	-0.04%
2021/06/16	20	20.42	12	20.54	20.30	8	9,748	0.08%
2021/06/15	20	20.90	20	20.86	20.85	0	9,714	0.00%
2021/06/11	1	20.35	4	20.55	20.40	-3	9,696	-0.03%
2021/06/10	41	20.51	0	0.00	20.40	41	9,670	0.42%
2021/06/09	4	20.35	3	20.30	20.35	1	9,630	0.01%
2021/06/08	2	20.80	0	0.00	21.00	2	9,596	0.02%
2021/06/07	4	21.00	1	21.50	20.80	3	9,580	0.03%
2021/06/04	5	22.65	13.9	22.17	21.70	-8.9	9,486	-0.09%
2021/06/03	85	22.59	194	22.51	22.45	-109	9,303	-1.17%	大賣/鉅額交易
2021/06/02	5	21.55	4	20.90	21.70	1	8,530	0.01%
2021/06/01	2	20.30	2	20.20	20.10	0	8,419	0.00%
2021/05/31	4	20.04	8	20.69	20.00	-4	8,437	-0.05%
2021/05/28	0	0.00	16	19.56	19.40	-16	8,325	-0.19%
2021/05/25	68	18.91	0	0.00	18.40	68	8,292	0.82%
2021/05/24	15	18.97	15	19.25	18.95	0	8,373	0.00%
2021/05/21	5	18.30	6	18.86	19.15	-1	8,372	-0.01%
2021/05/20	0	0.00	9	18.28	18.05	-9	8,310	-0.11%
2021/05/19	13	18.67	1	19.20	18.65	12	8,274	0.15%
2021/05/18	4	18.25	2	18.10	18.25	2	8,174	0.02%
2021/05/17	5	17.75	1	16.90	16.60	4	8,117	0.05%
2021/05/14	52	18.66	12	18.09	17.55	40	8,010	0.50%
2021/05/13	1	18.70	2	18.73	18.55	-1	7,916	-0.01%
2021/05/12	45	20.31	12	19.60	19.60	33	7,828	0.42%
2021/05/11	80	22.14	37	22.35	21.70	43	7,594	0.57%
2021/05/10	14	22.26	48	21.81	22.15	-34	7,003	-0.49%
2021/05/07	17	21.17	21	20.66	21.20	-4	6,735	-0.06%
2021/05/06	30	20.62	19	21.16	20.35	11	6,625	0.17%
2021/05/05	51	20.80	67	20.88	20.40	-16	6,476	-0.25%
2021/05/04	55	20.09	13	21.51	19.55	42	6,276	0.67%
2021/05/03	10	22.15	64	21.87	21.65	-54	6,096	-0.89%
2021/04/29	3	20.78	34	21.03	21.20	-31	5,810	-0.53%
2021/04/28	22	20.42	0	0.00	20.60	22	5,639	0.39%
2021/04/27	25	20.79	24	20.88	21.00	1	5,570	0.02%
2021/04/26	54	20.94	4	21.20	21.20	50	5,472	0.91%
2021/04/23	82	20.41	0	0.00	20.80	82	5,375	1.53%
2021/04/22	74	22.32	105	22.42	20.55	-31	5,281	-0.59%	大賣/
2021/04/21	109	21.49	2	22.05	21.70	107	4,844	2.21%	大買/鉅額交易
2021/04/20	160	22.13	21	22.65	22.10	139	4,649	2.99%	大買/鉅額交易
2021/04/19	141	22.75	134	22.82	23.65	7	4,266	0.16%	大買/大賣/
2021/04/16	17	21.71	56	21.87	21.50	-39	3,385	-1.15%
2021/04/15	44	20.58	48	20.82	20.95	-4	2,604	-0.15%
2021/04/14	2	19.20	44	18.87	19.75	-42	1,850	-2.27%
2021/04/13	0	0.00	16	18.37	18.20	-16	1,537	-1.04%
2021/04/12	5	18.20	3	18.20	18.25	2	1,510	0.13%
2021/04/09	20	18.10	52	18.05	18.05	-32	1,450	-2.21%
2021/04/08	2	18.40	2	18.28	18.35	0	1,395	0.00%
2021/04/07	5	17.93	8	18.05	17.80	-3	1,262	-0.24%
2021/04/01	2	17.10	0	0.00	17.05	2	1,129	0.18%
2021/03/25	1	16.65	0	0.00	16.60	1	1,330	0.08%
2021/03/24	10	16.90	1	16.95	16.95	9	1,333	0.68%
2021/03/15	0	0.00	10	17.14	17.15	-10	1,605	-0.62%
2021/03/11	0	0.00	1	17.20	17.30	-1	1,609	-0.06%
2021/03/10	10	17.24	1	17.20	17.15	9	1,590	0.57%
2021/03/05	24	17.40	2	17.60	17.20	22	1,552	1.42%
2021/02/26	13	17.28	20	17.25	17.15	-7	1,385	-0.51%
2021/02/24	34	17.68	4	17.70	17.25	30	1,305	2.30%
2021/02/18	0	0.00	2	16.13	16.30	-2	1,156	-0.17%
2021/02/17	0	0.00	6	15.76	15.95	-6	1,151	-0.52%
2021/01/28	1	15.15	1	15.30	15.30	0	1,144	0.00%
2021/01/25	10	15.65	2	15.50	15.60	8	1,140	0.70%
2021/01/22	1	15.25	0	0.00	15.40	1	1,143	0.09%
2021/01/21	5	15.51	0	0.00	15.25	5	1,137	0.44%
2021/01/20	2	15.43	0	0.00	15.30	2	1,128	0.18%
2021/01/18	1	15.40	1	15.65	15.70	0	1,109	0.00%
2021/01/15	1	15.80	0	0.00	15.85	1	1,103	0.09%
2021/01/11	2	16.65	0	0.00	16.45	2	1,062	0.19%
2021/01/06	4	17.13	0	0.00	17.00	4	1,025	0.39%
2021/01/04	11	17.26	0	0.00	17.25	11	987	1.11%
2020/12/30	0	0.00	8	17.50	17.50	-8	966	-0.83%
2020/12/29	0	0.00	0.6	17.10	17.20	-0.6	937	-0.07%
2020/12/23	0	0.00	4	16.90	17.10	-4	871	-0.46%
2020/12/22	7	17.94	0	0.00	17.00	7	856	0.82%
2020/12/21	5	18.05	2	18.33	18.25	3	784	0.38%
2020/12/15	0	0.00	1	18.05	17.45	-1	637	-0.16%
2020/12/14	10	17.60	0	0.00	17.50	10	590	1.69%
2020/12/11	3	17.08	2	17.10	16.75	1	519	0.19%
2020/12/10	1	17.40	1	17.45	17.20	0	489	0.00%
2020/12/07	0	0.00	0.3	16.00	16.10	-0.3	346	-0.08%
2020/12/02	0	0.00	16	16.30	16.30	-16	383	-4.17%
2020/11/18	0	0.00	1	15.95	16.05	-1	363	-0.28%
2020/11/09	0	0.00	1	15.45	15.45	-1	344	-0.29%
2020/11/06	1	15.35	0	0.00	15.40	1	342	0.29%
2020/11/02	1	15.20	0	0.00	15.35	1	351	0.28%
2020/10/27	1	15.40	0	0.00	15.40	1	347	0.29%
2020/10/20	3	15.35	0	0.00	15.40	3	353	0.85%
2020/09/28	1	15.40	0	0.00	15.50	1	353	0.28%
2020/09/14	0	0.00	5	16.34	16.35	-5	422	-1.18%
2020/09/09	0	0.00	3	16.70	16.75	-3	423	-0.71%
2020/09/08	0	0.00	4	16.90	16.70	-4	417	-0.96%
2020/09/07	0	0.00	5	16.23	16.90	-5	407	-1.23%
2020/09/03	0	0.00	5	16.00	16.10	-5	371	-1.35%
2020/09/02	0	0.00	3	16.00	15.95	-3	370	-0.81%
2020/08/31	0	0.00	5	15.85	16.05	-5	380	-1.31%
2020/08/24	0	0.00	1	15.55	15.65	-1	363	-0.28%
2020/08/19	1	15.70	1	15.90	15.75	0	365	0.00%
2020/08/18	0	0.00	2	15.65	15.80	-2	365	-0.55%
2020/08/17	0	0.00	1	15.70	15.80	-1	371	-0.27%
2020/08/11	0	0.00	1	15.35	15.40	-1	385	-0.26%
2020/08/06	0	0.00	3	15.47	15.40	-3	400	-0.75%
2020/08/03	0	0.00	2	15.50	15.35	-2	412	-0.48%
2020/07/31	0	0.00	0.1	15.40	15.45	-0.1	414	-0.03%
2020/07/29	1	15.30	0	0.00	15.35	1	421	0.24%
2020/07/27	0	0.00	3	15.45	15.45	-3	434	-0.69%
2020/07/22	2	15.65	8	15.60	15.65	-6	449	-1.33%
2020/07/20	0	0.00	0.3	15.70	15.55	-0.3	448	-0.07%
2020/07/16	0	0.00	3	15.65	15.80	-3	465	-0.64%
2020/07/03	3	15.85	0.2	16.00	15.95	2.8	470	0.60%
2020/07/01	4	15.65	0	0.00	15.70	4	479	0.83%
2020/06/19	1	16.40	0	0.00	16.20	1	468	0.21%
2020/06/17	0	0.00	2	16.70	16.60	-2	456	-0.44%
2020/06/11	1	16.60	0	0.00	16.60	1	548	0.18%
2020/06/05	1	16.95	1	17.05	17.05	0	624	0.00%
2020/05/25	1	16.35	0	0.00	16.40	1	641	0.16%
2020/05/18	1	16.40	1	16.55	16.55	0	619	0.00%
2020/05/13	0	0.00	1	16.45	16.70	-1	613	-0.16%
2020/05/11	0	0.00	3	16.77	16.80	-3	610	-0.49%
2020/05/08	1	16.35	2	16.50	16.60	-1	611	-0.16%
2020/04/30	0	0.00	5	16.00	16.15	-5	631	-0.79%
2020/04/29	5	15.50	0	0.00	15.55	5	636	0.79%
2020/04/21	0	0.00	1	15.40	15.55	-1	665	-0.15%
2020/04/13	1	15.10	10	15.10	15.10	-9	654	-1.38%
2020/04/08	0	0.00	27	15.05	15.00	-27	653	-4.13%
2020/04/07	0	0.00	13	15.03	14.95	-13	650	-2.00%
2020/03/31	0	0.00	5	15.05	15.25	-5	641	-0.78%
2020/03/27	0	0.00	1	14.50	14.50	-1	625	-0.16%
2020/03/24	4	14.15	37	14.04	14.10	-33	622	-5.30%
2020/03/20	12	14.23	2	14.10	14.15	10	605	1.65%
2020/03/19	4	13.75	4	13.70	13.95	0	603	0.00%
2020/03/18	3	14.08	14	14.14	14.25	-11	578	-1.90%
2020/03/17	2	14.00	0	0.00	14.35	2	562	0.36%
2020/03/16	12	14.44	0	0.00	14.25	12	541	2.22%
2020/03/13	31	14.45	1	14.65	14.95	30	518	5.78%
2020/03/11	1	16.55	1	16.65	16.50	0	459	0.00%
2020/03/10	10	16.15	0	0.00	16.50	10	459	2.18%
2020/03/09	1	16.65	0	0.00	16.55	1	453	0.22%
2020/03/05	0	0.00	1	16.95	16.90	-1	440	-0.23%
2020/03/04	1	16.70	0	0.00	16.75	1	440	0.23%
2020/03/03	0	0.00	9	16.91	16.85	-9	437	-2.06%
2020/03/02	1	16.55	0	0.00	16.65	1	439	0.23%
2020/02/25	1	16.60	0	0.00	16.90	1	453	0.22%
2020/02/13	0	0.00	11	17.29	17.30	-11	511	-2.15%
2020/02/12	15	17.10	1	17.05	17.10	14	519	2.70%
2020/02/10	1	16.80	0	0.00	16.90	1	534	0.19%
2020/02/05	13	17.07	0	0.00	17.00	13	550	2.36%
2020/02/03	5	17.00	0	0.00	17.15	5	545	0.92%
2020/01/30	3	17.77	0	0.00	17.50	3	524	0.57%
2020/01/15	0	0.00	1	18.40	18.50	-1	510	-0.20%
2020/01/13	1	18.45	1	18.60	18.45	0	524	0.00%
2020/01/08	2	18.38	0	0.00	18.30	2	582	0.34%
2020/01/06	1	18.55	1	18.60	18.55	0	625	0.00%
2019/12/27	1	18.55	0	0.00	18.65	1	642	0.16%
2019/12/23	0	0.00	1	18.70	18.60	-1	674	-0.15%
2019/12/20	1	18.55	1	18.70	18.55	0	684	0.00%
2019/12/18	3	18.45	0	0.00	18.40	3	693	0.43%
2019/12/17	2	18.50	0	0.00	18.45	2	703	0.28%
2019/12/16	0	0.00	1	18.30	18.60	-1	709	-0.14%
2019/12/06	1	18.35	0	0.00	18.30	1	762	0.13%
2019/12/02	3	18.30	0	0.00	18.25	3	866	0.35%
2019/11/22	5	18.10	0	0.00	18.10	5	1,121	0.45%
2019/11/11	23	18.99	0	0.00	18.75	23	1,540	1.49%
2019/11/06	1	19.30	2	19.53	19.10	-1	1,533	-0.07%
2019/11/05	1	19.25	1	19.40	19.40	0	1,521	0.00%
2019/11/01	1	19.10	0	0.00	19.15	1	1,549	0.06%
2019/10/30	0.8	19.00	0	0.00	19.10	0.8	1,564	0.05%
2019/10/29	30	19.10	0	0.00	19.05	30	1,566	1.92%
2019/10/28	2	19.10	0	0.00	19.10	2	1,572	0.13%
2019/10/22	30	19.30	0	0.00	19.15	30	1,608	1.86%
2019/10/17	10	19.05	1	19.20	19.10	9	1,599	0.56%
2019/10/15	5	19.29	3	19.40	19.40	2	1,558	0.13%
2019/10/14	3	20.05	3	20.05	20.00	0	1,512	0.00%
2019/09/19	0.2	20.25	0	0.00	20.35	0.2	1,522	0.01%
2019/09/18	1	20.30	0	0.00	20.30	1	1,534	0.07%
2019/09/16	1	20.35	0	0.00	20.35	1	1,548	0.06%
2019/09/11	60	20.76	0	0.00	20.75	60	1,527	3.93%
2019/09/10	0	0.00	1	20.95	20.85	-1	1,530	-0.07%
2019/09/09	21	20.92	0	0.00	20.80	21	1,520	1.38%
2019/09/04	1	21.20	0	0.00	20.90	1	1,464	0.07%
2019/09/02	0	0.00	1	21.00	21.15	-1	1,435	-0.07%
2019/08/28	0	0.00	3	20.40	20.35	-3	1,307	-0.23%
2019/08/21	1	20.55	1	20.50	20.55	0	1,214	0.00%
2019/08/20	2	20.15	0	0.00	20.15	2	1,160	0.17%
2019/08/19	4	20.90	0	0.00	20.60	4	1,109	0.36%
2019/08/16	4	19.88	4	20.28	20.50	0	981	0.00%
2019/08/08	10	19.15	1	19.40	19.15	9	848	1.06%
2019/08/06	1	19.30	0	0.00	19.30	1	841	0.12%
2019/08/05	3	19.47	0	0.00	19.65	3	839	0.36%
2019/07/11	10	19.30	0	0.00	19.30	10	943	1.06%
2019/06/06	1	19.55	0	0.00	19.70	1	2,349	0.04%
2019/06/05	3	20.05	0	0.00	20.05	3	2,389	0.13%
2019/06/03	10	19.50	1	19.45	19.50	9	2,564	0.35%
2019/05/28	0	0.00	1.1	19.30	19.40	-1.1	2,938	-0.04%
2019/05/02	0	0.00	0	19.80	19.80	0	2,898	0.00%
2019/04/29	1	19.55	0	0.00	19.50	1	2,904	0.03%
2019/04/26	1	19.85	0	0.00	19.80	1	2,874	0.03%
2019/04/18	0	0.00	1.1	20.29	20.35	-1.1	2,817	-0.04%
2019/04/16	0	0.00	10	20.80	20.75	-10	2,825	-0.35%
2019/04/12	0	0.00	0.1	20.75	20.75	-0.1	2,872	0.00%
2019/04/11	10	20.75	0	0.00	20.75	10	2,887	0.35%
2019/04/10	0	0.00	0.3	20.70	20.70	-0.3	2,880	-0.01%
2019/03/29	0	0.00	12	20.99	21.20	-12	2,659	-0.45%
2019/03/28	12	20.13	0	0.00	20.10	12	2,573	0.47%
2019/03/27	8	21.23	2.2	21.78	21.15	5.8	2,446	0.24%
2019/03/22	1	23.50	21	23.01	22.80	-20	2,255	-0.89%
2019/03/20	1	23.30	0	0.00	23.45	1	2,170	0.05%
2019/03/19	1	23.30	14	23.82	23.45	-13	2,111	-0.62%
2019/03/18	0	0.00	15	22.75	22.70	-15	1,795	-0.84%
2019/03/13	0	0.00	1.9	21.88	21.95	-1.9	1,587	-0.12%
2019/03/12	1	22.40	12	22.14	21.90	-11	1,521	-0.72%
2019/03/08	1	20.40	0	0.00	21.15	1	1,284	0.08%
2019/03/07	0	0.00	2	21.20	20.80	-2	1,461	-0.14%
2019/03/06	10	21.20	34	21.21	21.20	-24	1,310	-1.83%
2019/03/05	12	20.07	11	20.14	19.90	1	1,025	0.10%
2019/02/26	0	0.00	1	19.05	19.05	-1	966	-0.10%
2019/02/21	1	19.10	0	0.00	19.10	1	944	0.11%
2019/01/29	1	18.80	1	18.70	18.75	0	879	0.00%
2019/01/21	1	18.55	1	18.50	18.40	0	837	0.00%
2019/01/17	1	18.90	0	0.00	18.90	1	827	0.12%
2019/01/16	0	0.00	1	18.95	18.95	-1	820	-0.12%
2019/01/14	1	19.05	0	0.00	18.95	1	802	0.12%
2019/01/10	1	19.20	0	0.00	19.20	1	785	0.13%
2019/01/07	1	18.50	2	18.95	19.00	-1	720	-0.14%
2019/01/03	0	0.00	13	17.51	17.75	-13	628	-2.07%
2019/01/02	0	0.00	14	16.81	16.95	-14	640	-2.19%
2018/12/26	0	0.00	5	16.50	16.50	-5	629	-0.79%
2018/12/24	1	16.50	0	0.00	16.55	1	630	0.16%
2018/12/20	6	16.35	0	0.00	16.40	6	627	0.96%
2018/12/13	0	0.00	6	16.60	16.75	-6	626	-0.96%
2018/12/11	0	0.00	5	16.75	16.70	-5	619	-0.81%
2018/12/07	1	16.90	0	0.00	16.90	1	620	0.16%
2018/12/04	0	0.00	7	16.75	16.80	-7	606	-1.15%
2018/12/03	0	0.00	10	16.40	16.40	-10	598	-1.67%
2018/11/30	40	16.09	18	16.22	16.00	22	589	3.73%
2018/11/29	0	0.00	12	16.30	16.25	-12	369	-3.24%
2018/11/23	12	16.17	5	16.40	16.40	7	323	2.16%
2018/11/21	10	16.30	0	0.00	16.45	10	310	3.22%
2018/11/20	14	16.60	0	0.00	16.70	14	298	4.69%
2018/10/19	3	16.70	0	0.00	16.95	3	388	0.77%
2018/10/16	5	17.00	0	0.00	17.15	5	409	1.22%
2018/10/15	2	16.95	0	0.00	17.15	2	417	0.48%
2018/10/08	0	0.00	1.3	17.64	17.60	-1.3	373	-0.35%
2018/10/01	0	0.00	5	17.80	17.70	-5	385	-1.30%
2018/09/21	5	17.40	0	0.00	17.20	5	436	1.15%
2018/08/29	10	18.05	0	0.00	17.85	10	629	1.59%
2018/08/22	4	17.70	5	17.70	18.15	-1	716	-0.14%
2018/08/16	2	17.20	0	0.00	17.30	2	725	0.28%
2018/08/09	0	0.00	5	17.65	17.70	-5	731	-0.68%
2018/08/08	0	0.00	4	17.60	17.65	-4	735	-0.54%
2018/08/07	2	17.35	0	0.00	17.35	2	754	0.26%
2018/08/06	5	17.30	0	0.00	17.35	5	754	0.66%
2018/07/30	5	17.20	0	0.00	17.30	5	762	0.66%
2018/07/24	0	0.00	1	16.85	17.00	-1	752	-0.13%
2018/07/23	4	16.85	0	0.00	17.05	4	748	0.53%
2018/07/17	1	17.20	0	0.00	17.45	1	771	0.13%
2018/07/16	2	17.55	0	0.00	17.55	2	766	0.26%
2018/07/13	2	17.75	0	0.00	17.90	2	762	0.26%
2018/07/09	2	18.00	0	0.00	18.10	2	776	0.26%
2018/07/03	0	0.00	21	18.90	18.95	-21	754	-2.78%
2018/06/22	0	0.00	1	19.00	19.05	-1	813	-0.12%
2018/06/20	0	0.00	2	19.03	19.10	-2	799	-0.25%
2018/06/14	10	19.10	0	0.00	19.10	10	803	1.24%
2018/06/08	0	19.00	0	0.00	19.10	0	764	0.01%
2018/06/05	2	19.05	0	0.00	19.10	2	722	0.28%
2018/06/04	0	0.00	4	19.05	19.15	-4	705	-0.57%
2018/05/31	3	19.05	0	0.00	19.15	3	682	0.44%
2018/05/30	1	19.05	0	0.00	19.10	1	654	0.15%
2018/05/25	3	19.05	0	0.00	19.00	3	636	0.47%
2018/05/24	2	19.10	0	0.00	19.10	2	633	0.32%
2018/05/15	1	19.10	0	0.00	19.05	1	665	0.15%
2018/05/10	1	19.30	0	0.00	19.15	1	677	0.15%
2018/05/07	0	0.00	1	19.05	19.10	-1	696	-0.14%
2018/04/26	0	0.00	5	19.00	19.10	-5	773	-0.65%
2018/04/13	1	19.85	0	0.00	19.85	1	815	0.12%
2018/04/03	2	20.20	1	20.45	20.50	1	871	0.11%
2018/03/30	0	0.00	3	20.57	20.80	-3	874	-0.34%
2018/03/23	0	0.00	5	19.94	19.85	-5	941	-0.53%
2018/03/20	0	0.00	1.9	20.23	20.15	-1.9	1,017	-0.19%
2018/02/27	1	20.20	4	20.20	20.20	-3	1,174	-0.26%
2018/02/21	1	19.80	0	0.00	20.10	1	1,180	0.08%
2018/02/08	0	0.00	2	20.00	20.00	-2	1,184	-0.17%
2018/02/07	1.8	20.05	1	20.40	20.00	0.8	1,193	0.07%
2018/02/06	1	20.25	0	0.00	20.00	1	1,187	0.08%
2018/02/05	0	0.00	1	20.60	20.65	-1	1,164	-0.09%
2018/01/22	5	20.15	0	0.00	20.45	5	1,176	0.43%
2018/01/19	2	20.50	0	0.00	20.45	2	1,163	0.17%
2018/01/18	1	20.55	1	20.75	20.55	0	1,168	0.00%
2018/01/17	4	20.46	1	20.65	20.50	3	1,166	0.26%
2018/01/16	10	20.50	0	0.00	20.45	10	1,153	0.87%
2018/01/15	14	20.47	1	20.45	20.50	13	1,154	1.13%
2018/01/12	0	0.00	8	20.68	20.70	-8	1,151	-0.69%
2018/01/11	0	0.00	2	20.45	20.45	-2	1,140	-0.18%
2018/01/05	12	20.28	0	0.00	20.15	12	1,120	1.07%
2018/01/04	2	20.30	0	0.00	20.10	2	1,116	0.18%