榮剛 (5009)-凱基-竹北券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股
529人加入追蹤

立即追蹤
本地時間:14:30(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－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	6	48.95	48.90	-6	2,523	-0.24%
2024/11/21	0	0.00	4	48.60	48.55	-4	2,519	-0.16%
2024/11/20	11	48.47	0	0.00	48.40	11	2,510	0.44%
2024/11/19	2	47.85	0	0.00	48.10	2	2,514	0.08%
2024/11/14	8	48.68	1	48.30	48.25	7	2,485	0.28%
2024/11/13	5	49.32	3	49.30	49.50	2	2,435	0.08%
2024/11/12	6	49.73	5	49.55	49.75	1	2,401	0.04%
2024/11/11	4	49.30	0	0.00	49.45	4	2,254	0.18%
2024/11/05	0	0.00	2	47.63	47.50	-2	2,082	-0.10%
2024/11/04	1	47.00	0	0.00	46.80	1	2,140	0.05%
2024/11/01	0	0.00	5	47.02	47.50	-5	2,296	-0.22%
2024/10/24	0	0.00	2	46.50	46.10	-2	2,484	-0.08%
2024/10/23	0	0.00	5	46.30	46.40	-5	2,518	-0.20%
2024/10/22	0	0.00	2	46.00	45.95	-2	2,522	-0.08%
2024/10/21	0	45.60	0	0.00	46.05	0	2,567	0.00%
2024/10/18	1	45.60	0	0.00	45.55	1	2,616	0.04%
2024/10/15	1	45.45	0	0.00	45.40	1	2,808	0.04%
2024/10/14	3	45.70	0	0.00	45.60	3	2,807	0.11%
2024/10/11	3	45.92	0	0.00	45.80	3	2,809	0.11%
2024/10/09	1	47.10	0	0.00	46.85	1	2,911	0.03%
2024/10/04	0	0.00	1	48.00	47.95	-1	2,957	-0.03%
2024/10/01	1	47.80	0	0.00	48.00	1	2,963	0.03%
2024/09/30	0	0.00	3	48.18	48.30	-3	2,992	-0.10%
2024/09/26	0	0.00	1	47.30	47.30	-1	3,134	-0.03%
2024/09/25	0	0.00	3	47.72	47.95	-3	3,362	-0.09%
2024/09/24	0	0.00	4	47.43	47.55	-4	3,425	-0.12%
2024/09/20	0	0.00	1	46.65	46.30	-1	3,767	-0.03%
2024/09/19	2	46.65	0	0.00	46.30	2	3,890	0.05%
2024/09/18	3	46.70	0	0.00	46.60	3	3,957	0.08%
2024/09/16	0	0.00	0	46.35	46.60	0	4,000	0.00%
2024/09/11	0	0.00	0	44.90	45.20	0	4,323	0.00%
2024/09/10	1	46.00	0	0.00	45.00	1	4,343	0.02%
2024/09/06	0	0.00	3	45.75	46.10	-3	4,378	-0.07%
2024/09/05	1	45.60	0	0.00	45.60	1	4,399	0.02%
2024/09/03	0	0.00	0.1	47.90	47.80	-0.1	4,445	0.00%
2024/09/02	0	0.00	3	48.20	48.20	-3	4,604	-0.07%
2024/08/30	0	0.00	20	48.00	47.85	-20	4,656	-0.43%
2024/08/29	20	47.80	0	0.00	47.95	20	4,686	0.43%
2024/08/28	0	47.85	0.2	48.05	48.30	-0.2	4,732	0.00%
2024/08/27	0	0.00	1	48.15	48.10	-1	4,810	-0.02%
2024/08/26	0	0.00	1	48.05	48.05	-1	4,866	-0.02%
2024/08/22	1	47.75	1	48.00	47.75	0	5,004	0.00%
2024/08/21	0	0.00	1	47.95	47.85	-1	5,055	-0.02%
2024/08/20	0	0.00	6	47.78	47.40	-6	5,070	-0.12%
2024/08/19	1	46.80	0	46.80	46.90	1	5,143	0.02%
2024/08/15	0	0.00	1	46.90	46.70	-1	5,456	-0.02%
2024/08/09	1	46.05	0	0.00	45.85	1	6,346	0.02%
2024/08/08	0.1	45.60	10	45.50	45.50	-10	6,610	-0.15%
2024/08/07	1	45.85	4	46.00	46.05	-3	6,782	-0.04%
2024/08/06	1.1	43.85	0	0.00	44.00	1.1	6,912	0.02%
2024/08/05	5	43.99	3	44.95	45.50	2	7,080	0.03%
2024/08/02	0.2	47.85	0	0.00	47.55	0.2	7,027	0.00%
2024/08/01	0	0.00	2	48.00	49.50	-2	7,251	-0.03%
2024/07/29	4	47.01	0	0.00	45.80	4	8,620	0.05%
2024/07/19	10	49.00	0	0.00	48.20	10	9,438	0.11%
2024/07/18	1	49.05	2	49.38	49.75	-1	9,543	-0.01%
2024/07/17	1	48.85	0	0.00	48.60	1	9,589	0.01%
2024/07/16	0	0.00	32	48.30	48.40	-32	9,902	-0.32%
2024/07/15	1	47.75	0	47.70	47.40	1	10,304	0.01%
2024/07/12	0	0.00	2	47.55	47.65	-2	10,601	-0.02%
2024/07/11	41	47.75	0	47.90	47.60	41	10,952	0.37%
2024/07/10	0	0.00	0	48.70	48.85	0	11,254	0.00%
2024/07/09	1	48.25	0	0.00	48.30	1	11,739	0.01%
2024/07/08	1	48.80	0	0.00	48.40	1	11,853	0.01%
2024/07/05	2	49.20	0	49.03	49.15	2	12,058	0.02%
2024/07/04	0	0.00	30	49.40	49.40	-30	12,426	-0.24%
2024/07/03	2	47.90	10.1	49.06	49.65	-8.1	12,532	-0.06%
2024/07/02	0	47.60	0	0.00	48.05	0	12,457	0.00%
2024/07/01	35	47.23	3	47.60	47.85	32	12,447	0.26%
2024/06/28	1	48.40	0	48.90	48.40	1	12,231	0.01%
2024/06/27	10	48.65	0	0.00	48.70	10	12,168	0.08%
2024/06/26	15	49.37	0	0.00	49.25	15	12,068	0.12%
2024/06/25	4.5	52.41	12	52.30	52.40	-7.5	11,963	-0.06%
2024/06/21	0	0.00	3	53.50	53.60	-3	11,963	-0.03%
2024/06/20	0	53.90	24	53.38	53.70	-24	12,035	-0.20%
2024/06/19	1	52.40	0	0.00	52.40	1	11,933	0.01%
2024/06/18	7	52.34	9	52.00	52.60	-2	11,895	-0.02%
2024/06/14	0	0.00	8	51.60	51.40	-8	11,903	-0.07%
2024/06/12	0	51.40	0	51.20	50.90	0	11,914	0.00%
2024/06/11	3	51.50	6	51.50	51.40	-3	11,908	-0.03%
2024/06/07	1	51.00	12	51.19	51.30	-11	11,921	-0.09%
2024/06/06	11	50.76	1.1	50.84	50.80	9.9	11,907	0.08%
2024/06/05	7	52.07	7	52.20	52.00	0	11,765	0.00%
2024/05/31	0	0.00	0	52.60	52.60	0	11,800	0.00%
2024/05/30	0	0.00	0	53.20	52.80	0	11,803	0.00%
2024/05/29	2	53.30	0	53.40	53.40	2	11,817	0.02%
2024/05/28	0	0.00	5	54.30	53.80	-5	11,983	-0.04%
2024/05/27	13	52.88	0	0.00	53.20	13	11,902	0.11%
2024/05/24	0	0.00	0	52.60	52.50	0	11,860	0.00%
2024/05/23	3.5	52.20	75	52.80	52.10	-71.5	11,861	-0.60%
2024/05/22	2	52.80	4	52.20	52.10	-2	11,803	-0.02%
2024/05/20	79	53.16	6	53.90	52.90	73	11,533	0.63%
2024/05/17	10	55.10	10	55.90	55.80	0	11,131	0.00%
2024/05/16	1	55.00	0	0.00	54.90	1	11,014	0.01%
2024/05/15	19	55.33	9	55.90	55.20	10	10,959	0.09%
2024/05/14	3	55.23	3.1	56.06	55.80	-0.1	10,834	0.00%
2024/05/13	13	55.62	8	55.45	55.20	5	10,659	0.05%
2024/05/10	4	55.60	0	0.00	56.00	4	10,556	0.04%
2024/05/09	4	55.45	3	56.20	54.90	1	10,442	0.01%
2024/05/08	1	54.60	14	54.74	54.70	-13	10,252	-0.13%
2024/05/07	9	55.41	3	55.10	54.50	6	10,194	0.06%
2024/05/06	0	56.40	0	0.00	56.10	0	9,960	0.00%
2024/05/03	14	57.76	21	57.16	57.00	-7	9,729	-0.07%
2024/05/02	21	57.57	12	57.01	57.60	9	9,394	0.10%
2024/04/30	10	55.07	5	55.94	54.20	5	8,518	0.06%
2024/04/29	2	53.20	1	54.10	54.80	1	8,034	0.01%
2024/04/26	6	52.90	0	0.00	52.80	6	7,806	0.08%
2024/04/24	0	0.00	1	53.00	53.00	-1	7,613	-0.01%
2024/04/23	5	53.54	5	52.98	52.80	0	7,547	0.00%
2024/04/22	2	53.25	7.6	53.97	54.20	-5.6	7,350	-0.08%
2024/04/19	2	54.45	2.5	54.36	54.90	-0.5	7,016	-0.01%
2024/04/18	11	54.61	8	54.51	54.70	3	6,616	0.05%
2024/04/17	12	54.16	10	53.60	53.50	2	6,379	0.03%
2024/04/16	31.5	52.57	19	52.58	51.90	12.5	6,043	0.21%
2024/04/15	4	54.28	8	54.10	53.30	-4	5,658	-0.07%
2024/04/11	14	52.71	4	52.65	52.60	10	5,092	0.20%
2024/04/10	2	52.35	5	52.20	52.50	-3	4,927	-0.06%
2024/04/09	0	0.00	6	50.48	50.40	-6	4,584	-0.13%
2024/04/08	1	49.30	2	49.75	49.40	-1	4,469	-0.02%
2024/04/03	1	50.00	0	0.00	49.40	1	4,460	0.02%
2024/03/29	2	49.30	3	49.40	49.30	-1	4,723	-0.02%
2024/03/28	1	50.10	8	50.05	49.65	-7	4,887	-0.14%
2024/03/27	2	49.28	20	49.69	49.65	-18	5,331	-0.34%
2024/03/26	2	49.10	0	0.00	49.05	2	5,334	0.04%
2024/03/25	7	49.76	6	49.75	49.80	1	5,373	0.02%
2024/03/22	6	49.03	4	49.11	49.00	2	5,440	0.04%
2024/03/21	5	48.92	6	49.00	49.00	-1	5,739	-0.02%
2024/03/20	0	0.00	5	49.07	48.90	-5	5,835	-0.09%
2024/03/19	5	49.16	5	49.21	48.85	0	5,894	0.00%
2024/03/18	1	48.45	4	48.45	48.40	-3	5,952	-0.05%
2024/03/14	0	0.00	5	47.80	47.75	-5	6,016	-0.08%
2024/03/13	5	48.05	5	47.98	47.70	0	6,105	0.00%
2024/03/11	2	47.80	2	48.00	47.95	0	6,209	0.00%
2024/03/08	3	47.53	12	48.22	47.70	-9	6,321	-0.14%
2024/03/07	5	48.56	4	48.58	48.35	1	6,424	0.02%
2024/03/06	2	48.90	0	0.00	48.75	2	6,482	0.03%
2024/03/05	2.2	48.75	8	48.77	48.70	-5.8	6,483	-0.09%
2024/03/04	0.8	48.29	2	48.35	48.30	-1.2	6,432	-0.02%
2024/03/01	5	47.85	10	48.12	48.30	-5	6,473	-0.08%
2024/02/29	0	0.00	5	46.75	47.00	-5	6,393	-0.08%
2024/02/27	5	46.40	3	46.50	46.50	2	6,533	0.03%
2024/02/26	10	46.63	0	0.00	46.45	10	6,762	0.15%
2024/02/23	3	47.02	1	47.15	46.70	2	6,819	0.03%
2024/02/22	2	47.55	0	0.00	47.15	2	6,850	0.03%
2024/02/21	4	47.26	0	0.00	47.15	4	6,902	0.06%
2024/02/20	7	47.03	3	47.70	47.00	4	7,005	0.06%
2024/02/19	2	47.78	0	0.00	47.85	2	6,981	0.03%
2024/02/16	7	47.14	0	0.00	47.65	7	7,059	0.10%
2024/02/15	5	46.35	0	0.00	46.30	5	7,018	0.07%
2024/02/05	52	45.70	6	45.58	45.75	46	6,987	0.66%
2024/02/02	1	46.20	0	0.00	46.20	1	6,915	0.01%
2024/02/01	2	47.03	0	0.00	47.05	2	6,860	0.03%
2024/01/31	2	47.95	0	0.00	47.60	2	6,832	0.03%
2024/01/30	1	48.45	1	48.35	47.80	0	6,838	0.00%
2024/01/29	0	0.00	2	47.40	47.50	-2	6,806	-0.03%
2024/01/25	1	47.05	0	0.00	46.85	1	6,822	0.01%
2024/01/24	1	47.20	1	47.90	47.10	0	6,879	0.00%
2024/01/23	5	46.22	0	0.00	46.40	5	6,854	0.07%
2024/01/19	1	46.00	0	0.00	46.00	1	6,994	0.01%
2024/01/18	0	46.05	0	0.00	46.05	0	7,018	0.00%
2024/01/17	2	46.58	0	0.00	45.90	2	7,040	0.03%
2024/01/16	1	47.20	2	47.20	47.15	-1	7,129	-0.01%
2024/01/15	1	47.75	0	0.00	47.70	1	7,182	0.01%
2024/01/12	11	47.00	0	0.00	47.10	11	7,199	0.15%
2024/01/11	0.1	47.10	2	46.95	47.20	-1.9	7,228	-0.03%
2024/01/09	6	48.60	0	0.00	47.85	6	7,392	0.08%
2024/01/05	3	48.58	1	48.80	48.85	2	7,444	0.03%
2024/01/02	1	49.10	1	49.10	49.00	0	7,402	0.00%
2023/12/29	2	49.35	0	0.00	48.85	2	7,502	0.03%
2023/12/28	1	48.80	1	48.85	48.75	0	7,474	0.00%
2023/12/27	1	49.45	0	0.00	49.20	1	7,433	0.01%
2023/12/26	3	49.70	1	50.30	49.20	2	7,403	0.03%
2023/12/25	1	49.90	0	0.00	49.00	1	7,233	0.01%
2023/12/22	10	51.63	11	50.30	49.45	-1	7,151	-0.01%
2023/12/20	3	51.40	0	0.00	51.70	3	6,695	0.04%
2023/12/19	3	50.60	0	0.00	50.90	3	6,648	0.05%
2023/12/18	0	0.00	1	51.60	51.60	-1	6,687	-0.01%
2023/12/15	0	51.40	8	51.58	51.50	-8	6,560	-0.12%
2023/12/14	0	0.00	6	50.17	49.80	-6	6,292	-0.10%
2023/12/13	5	49.81	3	49.78	49.40	2	6,241	0.03%
2023/12/12	0	0.00	4	49.85	49.70	-4	6,243	-0.06%
2023/12/11	1	49.40	0	0.00	49.00	1	6,203	0.02%
2023/12/06	1	50.10	16	49.47	50.10	-15	6,363	-0.24%
2023/12/05	1	48.65	19	48.77	48.70	-18	6,362	-0.28%
2023/12/04	2	49.78	7	49.62	49.45	-5	6,360	-0.08%
2023/12/01	4	49.20	5	49.13	49.35	-1	6,314	-0.02%
2023/11/30	1	48.55	5.3	48.42	48.70	-4.3	6,270	-0.07%
2023/11/28	1	47.15	0	0.00	47.50	1	6,644	0.02%
2023/11/24	0.3	48.10	0	0.00	47.85	0.3	7,115	0.00%
2023/11/22	11	47.93	21	47.06	47.75	-10	7,231	-0.14%
2023/11/21	0	0.00	7	46.50	46.75	-7	7,064	-0.10%
2023/11/20	2	46.00	0	0.00	46.25	2	7,149	0.03%
2023/11/17	0	0.00	1	46.50	46.40	-1	7,247	-0.01%
2023/11/16	5	46.00	6	46.34	46.50	-1	7,257	-0.01%
2023/11/15	5	45.60	0	0.00	45.65	5	7,212	0.07%
2023/11/14	6	45.42	0	0.00	45.30	6	7,278	0.08%
2023/11/13	2	45.40	0	0.00	45.25	2	7,305	0.03%
2023/11/09	0	0.00	0	45.45	45.40	0	7,483	0.00%
2023/11/08	3	45.60	0	0.00	45.65	3	7,656	0.04%
2023/11/03	0	0.00	3	45.62	45.55	-3	8,105	-0.04%
2023/10/31	4	45.31	2	45.48	44.60	2	8,873	0.02%
2023/10/30	6	44.98	20	45.51	45.50	-14	8,980	-0.16%
2023/10/27	22.2	45.10	1	45.25	44.90	21.2	9,032	0.23%
2023/10/26	0	0.00	43	45.38	45.25	-43	9,034	-0.48%
2023/10/25	21	45.16	6	45.22	45.20	15	9,160	0.16%
2023/10/24	10	44.30	0	0.00	44.65	10	9,235	0.11%
2023/10/23	23	44.71	11	44.59	44.50	12	9,284	0.13%
2023/10/19	11	44.05	0	0.00	43.90	11	9,503	0.12%
2023/10/18	1	44.00	4	44.34	44.00	-3	9,631	-0.03%
2023/10/17	1	45.50	0	0.00	45.00	1	9,796	0.01%
2023/10/16	2	46.35	3	45.70	45.60	-1	9,989	-0.01%
2023/10/13	1	45.65	0	0.00	45.30	1	10,021	0.01%
2023/10/04	2	44.15	3	43.93	43.90	-1	10,774	-0.01%
2023/09/26	1	45.50	0	0.00	45.10	1	11,886	0.01%
2023/09/22	1	45.10	0	0.00	45.40	1	12,061	0.01%
2023/09/21	11	45.27	0	0.00	45.25	11	12,203	0.09%
2023/09/20	8	46.78	0	0.00	46.20	8	12,217	0.07%
2023/09/19	2	47.00	7	46.45	46.65	-5	12,364	-0.04%
2023/09/18	11	46.72	1	46.80	46.30	10	12,443	0.08%
2023/09/15	5	46.20	0	0.00	46.40	5	12,511	0.04%
2023/09/13	13.3	45.32	0	0.00	45.15	13.3	13,041	0.10%
2023/09/11	3	47.30	1	47.50	46.65	2	13,107	0.02%
2023/09/08	11	46.83	0	0.00	46.65	11	13,065	0.08%
2023/09/07	0	0.00	6	47.35	47.25	-6	13,134	-0.05%
2023/09/06	1	47.25	8	46.90	47.05	-7	13,348	-0.05%
2023/09/05	2	46.95	9	47.12	46.85	-7	13,387	-0.05%
2023/09/04	27	47.27	39	47.09	47.20	-12	13,466	-0.09%
2023/09/01	3	45.97	21	46.02	45.75	-18	13,262	-0.14%
2023/08/31	14	44.91	0	0.00	45.15	14	13,483	0.10%
2023/08/30	12.1	45.37	0	0.00	44.85	12.1	13,993	0.09%
2023/08/29	11	46.09	1	46.25	46.70	10	13,793	0.07%
2023/08/28	1	46.44	1	45.75	45.85	0	13,839	0.00%
2023/08/24	1	45.80	1	45.70	45.70	0	13,789	0.00%
2023/08/23	2	45.60	0	0.00	45.55	2	13,730	0.01%
2023/08/22	1	45.55	0	0.00	44.95	1	13,665	0.01%
2023/08/18	1.1	46.18	0	0.00	45.40	1.1	14,167	0.01%
2023/08/17	1	46.00	0	0.00	46.10	1	14,655	0.01%
2023/08/16	1	45.30	0	0.00	45.30	1	14,857	0.01%
2023/08/15	6.3	46.00	7	45.44	45.55	-0.8	15,681	0.00%
2023/08/14	4	45.75	0	0.00	45.10	4	15,771	0.03%
2023/08/11	2	46.48	1	46.40	46.55	1	15,792	0.01%
2023/08/10	2.1	47.80	0	0.00	47.45	2.1	15,783	0.01%
2023/08/09	0.1	48.55	0	0.00	48.25	0.1	15,800	0.00%
2023/08/08	0.4	49.39	0	0.00	48.90	0.4	15,765	0.00%
2023/08/07	10.1	49.06	14	49.77	49.30	-3.9	15,810	-0.02%
2023/08/04	0	0.00	0.5	53.00	52.90	-0.5	15,535	0.00%
2023/08/02	20	53.08	13	52.91	52.60	7	15,832	0.04%
2023/08/01	5	53.60	0	0.00	53.10	5	15,856	0.03%
2023/07/31	1	54.00	0	0.00	53.40	1	16,153	0.01%
2023/07/28	16	54.61	10	54.10	54.00	6	16,431	0.04%
2023/07/27	39	55.23	3	55.70	55.10	36	16,688	0.22%
2023/07/26	0	0.00	1	55.20	54.10	-1	16,988	-0.01%
2023/07/25	9	55.04	8	55.58	55.70	1	17,576	0.01%
2023/07/24	2	53.20	4	53.60	54.50	-2	17,776	-0.01%
2023/07/21	9.2	52.51	0	0.00	52.50	9.2	17,815	0.05%
2023/07/20	4	52.88	2	53.60	53.80	2	18,031	0.01%
2023/07/19	20	52.33	0	0.00	51.70	20	18,061	0.11%
2023/07/18	12	52.68	9	53.36	53.70	3	18,306	0.02%
2023/07/17	16.2	53.20	0.5	53.40	53.50	15.7	18,480	0.08%
2023/07/14	11	54.16	0.1	53.80	53.60	10.9	18,427	0.06%
2023/07/13	6	55.12	3	55.00	54.60	3	18,860	0.02%
2023/07/12	8	56.01	0	0.00	55.60	8	19,325	0.04%
2023/07/11	1	56.80	0	0.00	56.60	1	19,621	0.01%
2023/07/10	7	56.77	0	0.00	56.90	7	20,468	0.03%
2023/07/07	9	56.04	0	0.00	56.10	9	21,173	0.04%
2023/07/06	20	57.64	1	59.40	57.30	19	21,351	0.09%
2023/07/05	0	0.00	19	60.35	60.50	-19	21,242	-0.09%
2023/07/04	1	59.00	14	59.51	60.00	-13	21,045	-0.06%
2023/07/03	3	58.63	26.1	59.06	59.40	-23.1	20,793	-0.11%
2023/06/30	1	57.40	31	57.88	57.60	-30	20,591	-0.15%
2023/06/29	34	57.30	7	57.94	57.10	27	20,543	0.13%
2023/06/28	10	57.21	11	57.74	56.60	-1	20,443	0.00%
2023/06/27	6.1	56.10	0	0.00	56.20	6.1	20,598	0.03%
2023/06/26	7	58.23	3.1	58.04	58.10	4	20,646	0.02%
2023/06/21	3	58.37	1	58.90	58.40	2	20,678	0.01%
2023/06/20	15	58.71	1	59.50	58.20	14	20,649	0.07%
2023/06/19	11	60.28	28.2	60.25	60.60	-17.2	20,563	-0.08%
2023/06/16	6	58.60	6	59.22	58.00	0	20,613	0.00%
2023/06/15	1	57.31	3	58.37	58.60	-2	20,585	-0.01%
2023/06/14	1	57.10	0	0.00	56.60	1	20,658	0.00%
2023/06/13	1	56.50	2	57.15	57.30	-1	20,952	0.00%
2023/06/12	43	56.93	117.3	56.67	56.60	-74.3	21,046	-0.35%	大賣/
2023/06/09	34	58.74	36	58.77	58.70	-2	20,987	-0.01%
2023/06/08	29	59.19	33	59.65	59.20	-4	21,301	-0.02%
2023/06/07	13	58.90	2	59.20	59.30	11	21,446	0.05%
2023/06/06	48	59.27	31	59.24	59.30	17	21,829	0.08%
2023/06/05	28.5	59.66	24	59.80	58.90	4.5	22,475	0.02%
2023/06/02	0	0.00	17	57.37	56.60	-17	22,505	-0.08%
2023/06/01	1	56.70	17	56.90	57.20	-16	22,401	-0.07%
2023/05/31	0.1	54.40	2	54.50	55.70	-1.9	22,283	-0.01%
2023/05/30	52	54.82	53	54.10	54.10	-1	22,289	0.00%
2023/05/29	4.2	54.95	2	55.00	54.90	2.2	22,522	0.01%
2023/05/26	33	54.18	32.2	54.10	54.10	0.8	22,987	0.00%
2023/05/25	31	54.49	30.4	54.20	54.20	0.6	23,153	0.00%
2023/05/24	63	55.40	59	55.19	55.00	4	23,148	0.02%
2023/05/23	7.8	55.54	10.2	55.11	55.70	-2.4	22,937	-0.01%
2023/05/22	17	52.02	15	52.41	52.60	2	22,589	0.01%
2023/05/19	63.3	54.48	55	52.91	51.70	8.3	22,525	0.04%
2023/05/18	10	56.30	47	57.12	56.90	-37	21,742	-0.17%
2023/05/17	17	54.86	10.1	56.40	56.10	6.9	21,600	0.03%
2023/05/16	37	54.25	35	54.86	55.20	2	21,489	0.01%
2023/05/15	20	54.45	21	54.20	54.20	-1	21,524	0.00%
2023/05/12	20	54.05	33	55.23	55.50	-13	21,639	-0.06%
2023/05/11	49.1	55.21	29	55.17	54.90	20.1	21,505	0.09%
2023/05/10	15	57.50	14	57.39	57.10	1	21,283	0.00%
2023/05/09	30	56.33	2	56.40	56.40	28	21,155	0.13%
2023/05/08	48	58.33	77.3	58.33	58.10	-29.3	20,936	-0.14%
2023/05/05	48	58.02	18.1	58.51	58.00	29.9	21,002	0.14%
2023/05/04	29	59.21	28	59.72	60.10	1	20,885	0.00%
2023/05/03	41	58.98	13	59.53	58.50	28	20,956	0.13%
2023/05/02	8	59.07	10	58.00	57.70	-2	20,644	-0.01%
2023/04/28	89.3	58.14	95	58.51	58.80	-5.7	20,417	-0.03%
2023/04/27	26	56.32	29.6	56.22	56.80	-3.6	19,842	-0.02%
2023/04/26	18	54.22	19	53.58	54.50	-1	19,490	-0.01%
2023/04/25	14	54.87	17	54.22	54.30	-3	19,361	-0.02%
2023/04/24	10.1	54.66	0	56.00	56.00	10.1	19,146	0.05%
2023/04/21	24	55.74	3	55.53	54.30	21	19,157	0.11%
2023/04/20	37	58.42	40	58.61	57.60	-3	18,682	-0.02%
2023/04/19	16	60.10	3	60.00	59.60	13	18,409	0.07%
2023/04/18	23	60.13	55	60.47	60.00	-32	18,251	-0.18%
2023/04/17	43	62.63	43	62.20	62.80	0	17,846	0.00%
2023/04/14	26	58.73	150	58.49	58.80	-124	17,383	-0.71%	大賣/鉅額交易
2023/04/13	168	61.59	50	60.96	60.20	118	17,106	0.69%	大買/鉅額交易
2023/04/12	124	59.35	62	58.93	60.10	62	16,326	0.38%	大買/
2023/04/11	33	54.42	44	55.05	55.00	-11	15,667	-0.07%
2023/04/10	22	53.50	5	53.66	53.90	17	15,476	0.11%
2023/04/07	1	52.30	2	52.15	52.00	-1	15,270	-0.01%
2023/04/06	16	52.25	0	52.50	52.40	16	15,299	0.10%
2023/03/31	1	52.00	22	51.12	51.40	-21	15,361	-0.14%
2023/03/30	14	51.99	2	51.95	51.90	12	15,700	0.08%
2023/03/29	1	51.40	1	51.70	51.80	0	16,086	0.00%
2023/03/28	28	51.95	68	50.46	51.50	-40	16,247	-0.25%
2023/03/27	71	52.09	28	52.01	52.10	43	16,054	0.27%
2023/03/24	7	50.66	31	50.76	50.60	-24	15,998	-0.15%
2023/03/23	3	52.03	2	52.00	51.50	1	16,171	0.01%
2023/03/22	0	52.70	2	51.95	51.80	-2	16,609	-0.01%
2023/03/21	13	53.15	29	53.22	52.60	-16	17,190	-0.09%
2023/03/20	6	50.13	1	50.70	50.00	5	17,266	0.03%
2023/03/17	4	49.85	11	49.72	50.30	-7	17,307	-0.04%
2023/03/16	15	49.46	23	48.73	48.65	-8	17,127	-0.05%
2023/03/15	38	50.62	26	50.12	50.90	12	16,866	0.07%
2023/03/14	27	49.74	4	49.78	49.55	23	16,699	0.14%
2023/03/13	20.1	49.97	30.1	49.52	50.00	-10	16,595	-0.06%
2023/03/10	10	49.43	3	49.15	50.00	7	16,262	0.04%
2023/03/09	27	49.88	11	49.33	49.20	16	16,160	0.10%
2023/03/08	74	48.88	28.1	49.04	49.00	46	15,791	0.29%
2023/03/07	4	44.94	33.8	45.73	48.10	-29.8	15,134	-0.20%
2023/03/06	18	43.75	2	43.65	43.75	16	14,515	0.11%
2023/03/03	9	43.54	8	43.25	43.25	1	14,651	0.01%
2023/03/02	5	43.70	15.1	43.84	43.70	-10.1	14,911	-0.07%
2023/03/01	18	43.17	64	43.86	43.55	-46	15,377	-0.30%
2023/02/24	70	44.98	7	44.40	45.05	63	15,369	0.41%
2023/02/23	7	42.88	10	43.31	44.20	-3	14,942	-0.02%
2023/02/22	12.1	42.35	9	42.53	42.50	3.1	14,839	0.02%
2023/02/21	9	41.76	18	41.72	41.90	-9	15,002	-0.06%
2023/02/20	9	41.89	10	41.95	42.00	-1	15,126	-0.01%
2023/02/17	14	41.23	23	41.20	41.25	-9	15,085	-0.06%
2023/02/16	9	40.46	3	40.40	40.40	6	14,928	0.04%
2023/02/15	1	39.80	2	39.85	39.90	-1	15,145	-0.01%
2023/02/14	2	39.03	3	39.22	39.55	-1	15,145	-0.01%
2023/02/13	0	39.15	10	39.50	39.00	-10	15,203	-0.07%
2023/02/10	30	40.53	16	40.24	39.70	14	15,261	0.09%
2023/02/09	8	39.63	5	39.75	39.75	3	15,195	0.02%
2023/02/08	1	39.55	2	39.55	39.40	-1	15,238	-0.01%
2023/02/07	3	38.85	7	39.24	39.80	-4	15,196	-0.03%
2023/02/06	1	38.75	1	38.75	38.95	0	15,198	0.00%
2023/02/03	9	40.16	44	39.53	39.45	-35	15,146	-0.23%
2023/02/02	20	40.74	60	40.20	40.30	-40	14,990	-0.27%
2023/02/01	35	39.59	26	40.17	40.00	9	15,057	0.06%
2023/01/31	0	0.00	11	37.95	37.85	-11	14,970	-0.07%
2023/01/30	0	0.00	2	37.85	37.65	-2	15,052	-0.01%
2023/01/17	4	36.84	4	36.64	36.65	0	15,072	0.00%
2023/01/16	12	36.91	0	0.00	36.35	12	15,055	0.08%
2023/01/13	1	37.00	11	36.98	36.80	-10	15,021	-0.07%
2023/01/12	14	36.95	18	36.61	36.70	-4	15,112	-0.03%
2023/01/11	38	36.38	17	36.44	36.85	21	15,160	0.14%
2023/01/10	19	35.37	6	35.45	35.45	13	14,994	0.09%
2023/01/09	5	35.27	1	35.40	35.10	4	15,067	0.03%
2023/01/05	22	35.50	0	0.00	35.05	22	15,367	0.14%
2023/01/03	8	36.72	19	36.48	36.40	-11	15,843	-0.07%
2022/12/30	15	36.82	10	36.90	37.15	5	16,066	0.03%
2022/12/29	13	36.25	0	0.00	36.25	13	16,319	0.08%
2022/12/28	0	36.40	28	36.72	36.45	-28	16,375	-0.17%
2022/12/27	13	37.13	40	36.94	36.75	-27	16,472	-0.16%
2022/12/26	20	36.95	0	0.00	37.00	20	16,532	0.12%
2022/12/23	12	37.26	7	37.56	37.50	5	16,641	0.03%
2022/12/22	44	37.49	39	37.45	37.75	5	16,716	0.03%
2022/12/21	148	36.75	110	36.87	37.00	38	16,567	0.23%	大買/大賣/
2022/12/20	30	35.41	46	35.31	34.85	-16	16,376	-0.10%
2022/12/19	13	35.51	38	35.51	35.35	-25	16,566	-0.15%
2022/12/16	31	36.29	28	36.36	36.40	3	16,796	0.02%
2022/12/15	66	37.01	9	37.14	36.60	57	16,699	0.34%
2022/12/14	53	36.69	54	36.97	37.00	-1	16,358	-0.01%
2022/12/13	60	35.72	92	36.08	36.75	-32	15,840	-0.20%
2022/12/12	4	35.19	3.1	34.51	35.05	0.9	15,076	0.01%
2022/12/09	0	0.00	3	33.48	33.70	-3	14,541	-0.02%
2022/12/07	11	32.54	20	32.11	32.25	-9	14,417	-0.06%
2022/12/06	5	32.90	0	0.00	32.55	5	14,313	0.03%
2022/12/05	1	33.40	2	33.33	33.30	-1	14,299	-0.01%
2022/12/02	5	33.52	1	33.40	33.40	4	14,205	0.03%
2022/12/01	0	0.00	12	33.27	33.65	-12	14,143	-0.08%
2022/11/30	21	33.39	14	33.11	33.00	7	13,923	0.05%
2022/11/29	7.3	33.73	12	33.57	33.50	-4.7	13,734	-0.03%
2022/11/28	13	33.03	1	32.95	32.95	12	13,468	0.09%
2022/11/25	3.1	32.81	7	33.03	32.60	-3.9	13,400	-0.03%
2022/11/24	5	32.90	62	32.70	32.80	-57	13,297	-0.43%
2022/11/23	84	33.69	36	33.31	33.95	48	12,927	0.37%
2022/11/22	2	32.75	2	33.18	33.20	0	12,413	0.00%
2022/11/21	40.2	32.15	15	32.33	32.30	25.2	12,123	0.21%
2022/11/18	53	32.00	72	32.04	31.65	-19	12,001	-0.16%
2022/11/17	62	32.78	17.1	32.75	32.40	44.9	11,939	0.38%
2022/11/16	16	32.11	1.1	31.67	32.15	15	11,602	0.13%
2022/11/15	2	31.20	0	0.00	31.45	2	11,366	0.02%
2022/11/14	0.2	30.65	0	0.00	30.70	0.2	11,283	0.00%
2022/11/11	5	30.10	15	30.15	30.10	-10	11,223	-0.09%
2022/11/10	0	0.00	1.1	31.10	31.20	-1.1	11,019	-0.01%
2022/11/09	0.1	30.90	18	31.40	30.85	-17.9	11,063	-0.16%
2022/11/08	1	31.05	2	30.80	30.80	-1	10,999	-0.01%
2022/11/07	1	30.55	4	30.40	30.25	-3	10,930	-0.03%
2022/11/04	2.2	29.25	1	29.20	29.40	1.2	10,871	0.01%
2022/11/02	0	0.00	1	28.70	28.75	-1	11,019	-0.01%
2022/11/01	2	28.50	0	0.00	28.50	2	11,004	0.02%
2022/10/31	5	28.15	10	28.35	28.40	-5	11,002	-0.05%
2022/10/28	39	28.83	0	0.00	28.25	39	11,002	0.35%
2022/10/27	9	28.27	18	28.34	28.50	-9	10,770	-0.08%
2022/10/26	7	29.60	0	0.00	29.40	7	10,592	0.07%
2022/10/25	1	30.85	0	0.00	30.35	1	10,651	0.01%
2022/10/24	0	0.00	1	30.60	30.70	-1	10,724	-0.01%
2022/10/21	6	30.16	1	30.40	30.10	5	10,796	0.05%
2022/10/20	3	30.25	11	29.87	30.45	-8	10,897	-0.07%
2022/10/18	10	30.15	1	30.00	30.00	9	10,940	0.08%
2022/10/17	4	30.14	30	29.88	30.05	-26	10,946	-0.24%
2022/10/14	31	30.89	6	30.97	30.65	25	11,000	0.23%
2022/10/13	12	29.58	51	29.96	29.35	-39	11,075	-0.35%
2022/10/12	11	31.11	19	30.62	30.85	-8	11,317	-0.07%
2022/10/11	40	31.56	2	31.80	31.75	38	11,401	0.33%
2022/10/07	2	31.53	33	31.64	31.75	-31	11,477	-0.27%
2022/10/06	15	30.95	47	31.03	31.10	-32	11,338	-0.28%
2022/10/05	14	30.27	1	30.30	29.90	13	11,190	0.12%
2022/10/04	20	29.75	2	29.50	29.85	18	11,237	0.16%
2022/10/03	6	29.04	36	28.93	29.20	-30	11,103	-0.27%
2022/09/30	37	28.64	1	29.10	29.55	36	11,018	0.33%
2022/09/28	21	27.49	2	28.75	27.40	19	10,628	0.18%
2022/09/27	0.1	28.60	0	0.00	29.00	0.1	10,423	0.00%
2022/09/26	4	29.53	5	29.56	29.25	-1	10,195	-0.01%
2022/09/23	9	30.03	7	30.16	30.10	2	9,844	0.02%
2022/09/22	2	29.00	8	28.98	29.00	-6	9,506	-0.06%
2022/09/20	2	28.30	0	0.00	28.30	2	9,448	0.02%
2022/09/16	2	28.25	0	0.00	28.20	2	9,460	0.02%
2022/09/14	0	0.00	1	28.20	28.80	-1	9,583	-0.01%
2022/09/13	1	28.80	0	0.00	28.90	1	9,675	0.01%
2022/09/02	1	27.65	4	27.81	27.65	-3	10,261	-0.03%
2022/09/01	1	28.30	0	0.00	28.10	1	10,247	0.01%
2022/08/31	2	28.48	0	0.00	28.45	2	10,267	0.02%
2022/08/30	0	0.00	1	28.90	28.80	-1	10,187	-0.01%
2022/08/29	3	28.37	0	0.00	28.40	3	10,214	0.03%
2022/08/26	1	29.20	2	29.15	29.05	-1	10,215	-0.01%
2022/08/25	1	29.00	2	29.00	29.00	-1	10,350	-0.01%
2022/08/24	2	28.90	0	0.00	28.90	2	10,473	0.02%
2022/08/23	3	28.93	0	0.00	28.90	3	10,646	0.03%
2022/08/22	3	28.53	18	28.56	28.75	-15	10,736	-0.14%
2022/08/19	1	29.00	3	29.30	29.00	-2	10,746	-0.02%
2022/08/18	1	29.30	1	29.35	29.45	0	10,875	0.00%
2022/08/17	1	29.50	0	0.00	29.25	1	11,148	0.01%
2022/08/16	10	29.90	2	30.10	29.50	8	11,265	0.07%
2022/08/15	2	30.18	2	30.05	30.30	0	11,496	0.00%
2022/08/12	27	30.27	16	30.03	30.00	11	11,879	0.09%
2022/08/11	8	30.56	1	30.55	30.45	7	11,930	0.06%
2022/08/10	14	31.50	10	31.15	30.70	4	12,004	0.03%
2022/08/08	1	29.85	17	29.80	30.60	-16	12,304	-0.13%
2022/08/05	6	30.30	2	30.35	30.40	4	12,413	0.03%
2022/08/03	8	30.63	0	0.00	30.40	8	13,847	0.06%
2022/08/02	10	30.91	2	31.17	30.90	8	14,494	0.06%
2022/08/01	5	31.52	9	31.59	31.40	-4	14,677	-0.03%
2022/07/29	6	31.32	24	31.11	31.20	-18	14,887	-0.12%
2022/07/28	2	30.58	9	30.72	30.75	-7	14,936	-0.05%
2022/07/27	14	30.14	4	30.25	30.45	10	15,013	0.07%
2022/07/26	1	30.40	1.4	30.37	30.45	-0.4	15,266	0.00%
2022/07/25	9	30.22	12	30.38	30.35	-3	15,401	-0.02%
2022/07/22	0	0.00	1	29.35	29.30	-1	15,430	-0.01%
2022/07/21	1.1	29.11	0	0.00	29.00	1.1	16,482	0.01%
2022/07/20	10.1	29.20	3	29.18	29.05	7.1	18,316	0.04%
2022/07/19	0.2	29.10	0	29.65	29.70	0.2	19,359	0.00%
2022/07/18	16	28.65	21	28.55	29.00	-5	19,944	-0.02%
2022/07/15	3	27.12	35	27.31	27.35	-32	19,673	-0.16%
2022/07/14	0	0.00	11	24.45	25.10	-11	19,617	-0.06%
2022/07/13	10	23.60	0	0.00	23.65	10	19,695	0.05%
2022/07/12	6	23.86	0	0.00	23.65	6	19,744	0.03%
2022/07/08	1	25.85	2	25.88	25.70	-1	21,286	0.00%
2022/07/07	2	24.90	0	0.00	24.90	2	21,950	0.01%
2022/07/06	2	24.40	0	0.00	24.40	2	22,120	0.01%
2022/07/04	3	24.40	0	0.00	24.40	3	22,581	0.01%
2022/07/01	13	24.67	1	25.30	24.25	12	22,661	0.05%
2022/06/29	10	25.90	0	0.00	25.65	10	22,613	0.04%
2022/06/28	0	0.00	10	25.30	25.80	-10	22,620	-0.04%
2022/06/27	0	0.00	1	26.25	26.30	-1	22,612	0.00%
2022/06/24	0	0.00	3	25.78	25.50	-3	22,616	-0.01%
2022/06/23	1	26.05	1	25.40	25.40	0	22,605	0.00%
2022/06/22	17	26.29	1	26.15	25.95	16	22,519	0.07%
2022/06/20	15	26.75	2	26.33	25.95	13	22,427	0.06%
2022/06/17	5	28.00	0	0.00	27.90	5	22,282	0.02%
2022/06/16	2	29.38	2	29.30	29.00	0	22,194	0.00%
2022/06/14	0	0.00	0.1	28.12	28.45	-0.1	22,067	0.00%
2022/06/13	1	29.00	12.1	29.03	29.10	-11.1	22,170	-0.05%
2022/06/10	0	0.00	11	30.07	30.20	-11	22,205	-0.05%
2022/06/09	1	30.10	0	0.00	29.95	1	22,247	0.00%
2022/06/08	0	0.00	1	30.00	30.05	-1	22,261	0.00%
2022/06/07	20.1	29.63	3	29.65	29.80	17.1	22,362	0.08%
2022/06/06	2.1	29.32	2	29.30	29.25	0.1	22,414	0.00%
2022/06/02	3	28.98	1.1	28.98	28.80	1.9	22,769	0.01%
2022/06/01	3	29.32	3	29.52	29.55	0	22,924	0.00%
2022/05/31	15	29.77	2.2	29.40	29.40	12.8	22,897	0.06%
2022/05/30	3	30.68	3	30.78	30.70	0	22,869	0.00%
2022/05/27	9	31.34	16	31.10	30.90	-7	23,008	-0.03%
2022/05/26	25.1	31.81	21	31.17	31.00	4.1	23,087	0.02%
2022/05/25	15	31.21	48	31.46	31.60	-33	22,981	-0.14%
2022/05/24	6.1	30.81	2	30.53	30.70	4.1	22,716	0.02%
2022/05/23	19	30.89	24	31.25	30.90	-5	22,524	-0.02%
2022/05/20	9	31.04	15	30.60	30.25	-6	22,346	-0.03%
2022/05/19	5	30.11	40	30.50	30.60	-35	22,169	-0.16%
2022/05/18	1	29.95	11	30.20	30.20	-10	21,994	-0.05%
2022/05/17	5	30.46	5	29.84	29.80	0	21,825	0.00%
2022/05/16	4.1	29.35	4	29.66	30.05	0.1	21,497	0.00%
2022/05/13	1	28.75	2	29.10	29.00	-1	21,295	0.00%
2022/05/12	19	29.71	6.2	29.21	28.55	12.8	21,107	0.06%
2022/05/11	59	31.46	55	31.16	30.60	4	20,729	0.02%
2022/05/10	51.1	30.99	88	30.91	31.10	-36.9	19,544	-0.19%
2022/05/09	28	29.86	30	29.50	29.00	-2	18,800	-0.01%
2022/05/06	24	29.68	25	29.61	29.70	-1	18,430	-0.01%
2022/05/05	6.2	29.15	2	29.05	29.00	4.2	17,966	0.02%
2022/05/04	1	27.65	2	28.68	28.70	-1	17,641	-0.01%
2022/05/03	2	27.75	0.3	27.30	28.00	1.7	17,390	0.01%
2022/04/29	4.3	29.06	2	29.15	28.90	2.3	16,966	0.01%
2022/04/28	3	28.93	1	28.90	28.50	2	16,719	0.01%
2022/04/27	47	30.00	13	29.70	28.80	34	16,354	0.21%
2022/04/26	57	33.14	43	32.90	31.55	14	15,213	0.09%
2022/04/25	39	31.89	27	32.63	33.35	12	13,191	0.09%
2022/04/22	15	31.27	41	31.70	32.35	-26	11,844	-0.22%
2022/04/21	4	29.65	3	29.83	29.45	1	10,750	0.01%
2022/04/20	7	29.71	1	30.20	29.80	6	10,526	0.06%
2022/04/19	13	29.26	21.4	29.80	30.10	-8.4	10,074	-0.08%
2022/04/18	14	29.09	14	29.19	29.00	0	9,706	0.00%
2022/04/15	31	30.09	21	30.41	29.95	10	9,386	0.11%
2022/04/14	25	30.25	27	30.37	29.85	-2	8,735	-0.02%
2022/04/13	1	29.25	107	29.03	29.25	-106	7,484	-1.42%	大賣/鉅額交易
2022/04/12	12	26.60	7	26.90	27.55	5	6,739	0.07%
2022/04/11	6	27.40	47	27.64	27.55	-41	6,542	-0.63%
2022/04/08	0	0.00	20	26.69	26.85	-20	6,172	-0.32%
2022/04/07	10	26.43	16	25.84	25.70	-6	5,975	-0.10%
2022/04/06	0	0.00	2	26.05	26.15	-2	5,855	-0.03%
2022/03/31	0	0.00	2	25.30	25.30	-2	5,778	-0.03%
2022/03/28	1	24.95	2	25.40	25.70	-1	5,788	-0.02%
2022/03/25	0	0.00	5	25.70	25.75	-5	5,846	-0.09%
2022/03/24	3	25.92	5	26.15	25.90	-2	5,884	-0.03%
2022/03/23	6	25.85	2	25.75	25.65	4	5,862	0.07%
2022/03/22	10	25.38	29	25.60	25.50	-19	5,819	-0.33%
2022/03/21	11	25.13	0	0.00	24.90	11	5,765	0.19%
2022/03/17	0	0.00	10	24.75	25.00	-10	5,814	-0.17%
2022/03/16	30	24.01	0	0.00	23.90	30	5,747	0.52%
2022/03/15	3	25.65	21	26.43	25.85	-18	5,481	-0.33%
2022/03/14	0	0.00	2	26.10	26.35	-2	5,389	-0.04%
2022/03/11	1	25.70	11	26.02	25.65	-10	5,295	-0.19%
2022/03/10	10	25.05	2	25.55	25.90	8	5,206	0.15%
2022/03/09	8	24.73	11	25.02	25.20	-3	5,049	-0.06%
2022/03/08	20	25.65	3	25.90	24.65	17	4,932	0.34%
2022/03/07	6	26.34	10.2	26.31	26.15	-4.2	4,513	-0.09%
2022/03/04	14	26.06	2	26.38	25.90	12	4,187	0.29%
2022/03/03	34	26.21	4	26.18	26.25	30	4,069	0.74%
2022/03/02	8	25.56	8	25.18	25.80	0	3,846	0.00%
2022/03/01	18	24.53	19	24.85	24.90	-1	3,707	-0.03%
2022/02/25	1	23.25	20	23.62	23.90	-19	3,634	-0.52%
2022/02/24	10	22.85	0	0.00	22.90	10	3,539	0.28%
2022/02/23	0	0.00	1	23.75	23.50	-1	3,490	-0.03%
2022/02/22	7.1	23.38	2	23.30	23.50	5.1	3,446	0.15%
2022/02/21	6.1	24.12	29	23.81	23.90	-22.9	3,271	-0.70%
2022/02/18	3	22.65	21	22.80	22.85	-18	3,001	-0.60%
2022/02/16	2	22.33	0	0.00	22.25	2	2,965	0.07%
2022/02/15	0	0.00	2	22.45	22.45	-2	3,039	-0.07%
2022/02/14	0	0.00	2	21.95	22.00	-2	3,116	-0.06%
2022/02/11	0	0.00	88	22.13	22.20	-88	3,120	-2.82%
2022/02/10	0	0.00	2	22.30	22.15	-2	3,186	-0.06%
2022/02/08	0	0.00	1	21.70	21.75	-1	3,323	-0.03%
2022/01/19	2	20.85	0	0.00	20.80	2	3,572	0.06%
2022/01/13	0	0.00	2	21.85	21.50	-2	3,886	-0.05%
2022/01/12	4	21.11	0	0.00	21.40	4	3,889	0.10%
2022/01/11	0	0.00	1	21.50	21.35	-1	3,872	-0.03%
2022/01/10	3	21.40	0	0.00	21.30	3	3,890	0.08%
2022/01/07	1	21.45	0	0.00	21.40	1	3,912	0.03%
2022/01/05	1	21.60	0	0.00	21.60	1	4,027	0.02%
2022/01/04	2	21.65	0	0.00	21.60	2	4,112	0.05%
2022/01/03	1	21.75	0	0.00	21.80	1	4,182	0.02%
2021/12/28	1	21.90	100	21.90	21.85	-99	4,369	-2.27%
2021/12/27	1	22.20	43	22.06	22.00	-42	4,474	-0.94%
2021/12/24	140	22.43	3	22.60	22.20	137	4,537	3.02%	大買/鉅額交易
2021/12/23	0	0.00	30	22.42	22.35	-30	4,538	-0.66%
2021/12/22	0	0.00	90	22.24	22.30	-90	4,557	-1.97%
2021/12/21	6	22.15	16	22.58	22.70	-10	4,537	-0.22%
2021/12/20	0	0.00	74	22.45	22.70	-74	4,481	-1.65%
2021/12/17	6	22.08	13	21.96	21.90	-7	4,445	-0.16%
2021/12/16	0	0.00	40	21.56	21.55	-40	4,471	-0.89%
2021/12/15	3	21.50	0	0.00	21.75	3	4,533	0.07%
2021/12/14	7	21.64	12	21.59	21.55	-5	4,585	-0.11%
2021/12/13	38	22.20	19	22.21	22.25	19	4,612	0.41%
2021/12/10	6	21.42	0	0.00	21.55	6	4,606	0.13%
2021/12/09	0	0.00	12	21.55	21.45	-12	4,772	-0.25%
2021/12/08	59	22.07	20	21.65	21.65	39	5,027	0.78%
2021/12/07	20	21.80	20	21.85	21.85	0	5,313	0.00%
2021/12/03	4	21.36	0	0.00	21.30	4	5,461	0.07%
2021/11/30	0	0.00	10	20.95	20.95	-10	5,981	-0.17%
2021/11/29	1	20.80	0	0.00	20.80	1	6,123	0.02%
2021/11/26	4	21.50	2	21.40	21.25	2	6,557	0.03%
2021/11/25	1	22.30	1	22.55	21.80	0	7,106	0.00%
2021/11/24	0	0.00	23	22.12	22.00	-23	7,076	-0.33%
2021/11/22	2	21.20	0	0.00	21.10	2	7,524	0.03%
2021/11/19	3	21.15	1	21.20	21.05	2	7,621	0.03%
2021/11/18	0	0.00	1	21.30	21.25	-1	7,845	-0.01%
2021/11/17	2	21.55	0	0.00	21.35	2	8,259	0.02%
2021/11/16	2	21.50	0	0.00	21.55	2	8,381	0.02%
2021/11/15	2	21.75	0	0.00	21.75	2	8,549	0.02%
2021/11/12	31	22.23	24	22.21	22.15	7	8,930	0.08%
2021/11/11	2	22.38	29	22.50	22.25	-27	9,405	-0.29%
2021/11/10	10	21.70	0	0.00	21.60	10	9,815	0.10%
2021/11/09	9	21.86	1	21.85	22.00	8	10,616	0.08%
2021/11/08	32	22.20	4	22.19	22.15	28	11,587	0.24%
2021/11/05	3	21.42	0	0.00	21.20	3	12,062	0.02%
2021/11/04	50.3	21.33	25	21.20	21.20	25.3	12,380	0.20%
2021/11/03	0	0.00	4	21.68	21.60	-4	13,125	-0.03%
2021/11/01	3	20.98	1	21.10	21.00	2	13,595	0.01%
2021/10/29	3	21.18	0	0.00	21.20	3	14,022	0.02%
2021/10/27	13	21.24	7	21.60	21.30	6	15,244	0.04%
2021/10/26	0	0.00	1	21.90	21.75	-1	16,418	-0.01%
2021/10/22	36	22.14	11	21.89	21.90	25	18,103	0.14%
2021/10/21	0	0.00	14	23.11	23.45	-14	18,215	-0.08%
2021/10/20	15	23.10	0	0.00	22.70	15	18,481	0.08%
2021/10/14	10	21.95	0	0.00	22.25	10	20,620	0.05%
2021/10/13	5	22.41	0	0.00	22.10	5	21,328	0.02%
2021/10/12	2	23.35	0	0.00	22.60	2	21,530	0.01%
2021/10/07	1	23.30	1	23.40	23.65	0	21,690	0.00%
2021/10/06	0.1	23.35	1	23.50	23.30	-0.9	21,890	0.00%
2021/10/05	12	22.63	0	0.00	23.75	12	22,108	0.05%
2021/10/04	4	23.58	1	23.30	22.65	3	22,144	0.01%
2021/10/01	18	24.51	0	0.00	24.05	18	22,269	0.08%
2021/09/29	3	24.25	3	24.55	24.20	0	22,590	0.00%
2021/09/28	21	24.71	0	0.00	24.50	21	22,980	0.09%
2021/09/24	4	24.75	23	24.95	24.75	-19	25,173	-0.08%
2021/09/23	11	24.82	0	0.00	24.85	11	27,414	0.04%
2021/09/22	0	0.00	3	24.90	24.95	-3	28,563	-0.01%
2021/09/17	0	0.00	14	25.78	25.50	-14	29,013	-0.05%
2021/09/16	0.1	26.05	1	26.10	26.00	-0.9	29,021	0.00%
2021/09/15	1	25.90	2	26.50	26.35	-1	28,960	0.00%
2021/09/14	36	26.09	1	26.05	26.10	35	28,920	0.12%
2021/09/13	10	26.50	83	26.80	26.95	-73	28,902	-0.25%
2021/09/10	63	26.51	0	0.00	26.05	63	28,697	0.22%
2021/09/09	20	25.36	21	25.69	25.70	-1	28,390	0.00%
2021/09/08	22	25.36	2	25.60	24.75	20	28,335	0.07%
2021/09/07	5	25.20	0	0.00	25.40	5	28,251	0.02%
2021/09/06	31	25.85	13	26.02	25.60	18	28,141	0.06%
2021/09/03	79	26.94	3	26.43	26.35	76	27,935	0.27%
2021/09/01	59	27.23	34	27.48	27.00	25	27,620	0.09%
2021/08/31	35	26.95	20	27.30	27.20	15	27,184	0.06%
2021/08/30	1	26.00	0	0.00	26.00	1	26,686	0.00%
2021/08/27	10	25.86	9	25.73	26.00	1	26,770	0.00%
2021/08/26	17	26.38	46	27.00	25.60	-29	27,415	-0.11%
2021/08/25	2	25.40	10	25.35	25.35	-8	27,090	-0.03%
2021/08/24	5	25.79	16	25.24	25.65	-11	27,011	-0.04%
2021/08/23	35	25.79	28	25.93	25.85	7	26,875	0.03%
2021/08/20	10	24.59	5	24.37	24.60	5	26,510	0.02%
2021/08/19	18	24.90	4	24.54	24.20	14	26,365	0.05%
2021/08/18	7	24.39	11	25.26	25.60	-4	26,158	-0.02%
2021/08/17	46	24.59	49	25.23	23.90	-3	25,777	-0.01%
2021/08/16	23	26.62	21	26.98	26.40	2	25,231	0.01%
2021/08/13	125	28.39	30	28.51	27.55	95	24,737	0.38%	大買/
2021/08/12	26	29.12	63	28.81	29.75	-37	23,927	-0.15%
2021/08/11	7	28.07	5	27.63	27.85	2	22,963	0.01%
2021/08/10	15	28.12	12	28.14	27.30	3	22,367	0.01%
2021/08/09	79	28.14	8	28.08	27.95	71	22,110	0.32%
2021/08/06	3	26.93	15	27.14	26.95	-12	21,412	-0.06%
2021/08/05	16	26.47	4	26.50	26.65	12	21,222	0.06%
2021/08/04	17	27.78	6	27.68	27.40	11	21,141	0.05%
2021/08/03	7	28.51	4	28.70	28.85	3	21,239	0.01%
2021/08/02	8	28.74	12	28.19	29.30	-4	20,948	-0.02%
2021/07/30	69	27.86	48	28.35	27.20	21	20,265	0.10%
2021/07/29	0	0.00	46.1	27.62	27.95	-46.1	19,168	-0.24%
2021/07/28	27	25.59	28	26.29	25.75	-1	17,963	-0.01%
2021/07/27	1	26.10	4	26.70	25.60	-3	17,718	-0.02%
2021/07/26	14	26.56	2	26.20	26.90	12	17,744	0.07%
2021/07/23	9	25.90	9	25.96	26.70	0	17,549	0.00%
2021/07/22	7	25.51	7	25.23	25.00	0	17,272	0.00%
2021/07/21	41.1	27.25	34	27.14	26.50	7.1	17,026	0.04%
2021/07/20	4	26.56	32	26.62	26.75	-28	16,240	-0.17%
2021/07/19	31	26.43	45	26.34	27.10	-14	15,653	-0.09%
2021/07/16	8	25.06	14	25.22	25.10	-6	15,298	-0.04%
2021/07/15	21	24.68	37	24.64	24.85	-16	15,227	-0.11%
2021/07/14	15	23.11	11	23.44	23.90	4	15,419	0.03%
2021/07/13	31	23.86	8	23.98	23.50	23	16,149	0.14%
2021/07/12	13	25.18	36	26.05	25.05	-23	16,669	-0.14%
2021/07/09	47	24.77	6	25.33	24.65	41	17,158	0.24%
2021/07/08	29	24.73	39	25.30	24.95	-10	17,332	-0.06%
2021/07/07	12	24.62	13	24.38	24.30	-1	17,117	-0.01%
2021/07/06	22	25.90	7	25.67	25.60	15	16,927	0.09%
2021/07/05	45	26.85	25	26.71	26.35	20	16,765	0.12%
2021/07/02	57	26.21	5	26.23	25.65	52	16,464	0.32%
2021/07/01	82	28.06	68.1	27.52	26.80	13.9	15,961	0.09%
2021/06/30	54	27.16	42	27.30	27.50	12	14,329	0.08%
2021/06/29	54	24.33	64	24.50	25.15	-10	12,019	-0.08%
2021/06/28	17	22.65	30.6	22.64	22.90	-13.6	10,786	-0.13%
2021/06/25	1	20.95	1	21.20	20.85	0	10,250	0.00%
2021/06/24	3	20.73	10	20.80	20.65	-7	10,167	-0.07%
2021/06/23	25	20.63	9	20.80	20.45	16	10,125	0.16%
2021/06/22	25	21.10	19	20.96	20.80	6	10,050	0.06%
2021/06/21	15	19.70	0	0.00	20.10	15	9,892	0.15%
2021/06/18	2	20.20	2	20.35	20.25	0	9,820	0.00%
2021/06/17	2	20.55	6	20.76	20.45	-4	9,781	-0.04%
2021/06/16	3	20.53	1	20.30	20.30	2	9,748	0.02%
2021/06/15	4	20.80	4	20.98	20.85	0	9,714	0.00%
2021/06/11	5	20.64	12	20.76	20.40	-7	9,696	-0.07%
2021/06/10	8	20.00	12	20.18	20.40	-4	9,670	-0.04%
2021/06/09	11	20.50	0	0.00	20.35	11	9,630	0.11%
2021/06/08	2	20.95	3	21.00	21.00	-1	9,596	-0.01%
2021/06/07	28	21.00	36	20.97	20.80	-8	9,580	-0.08%
2021/06/04	9	21.96	9	22.21	21.70	0	9,486	0.00%
2021/06/03	39	22.83	36	22.61	22.45	3	9,303	0.03%
2021/06/02	2	21.20	25	21.47	21.70	-23	8,530	-0.27%
2021/06/01	2	20.15	1	20.05	20.10	1	8,419	0.01%
2021/05/31	0	0.00	6	20.35	20.00	-6	8,437	-0.07%
2021/05/28	2	19.50	3	19.33	19.40	-1	8,325	-0.01%
2021/05/27	2	19.00	0	0.00	18.65	2	8,249	0.02%
2021/05/21	0	0.00	6	18.80	19.15	-6	8,372	-0.07%
2021/05/20	2	18.35	3	18.42	18.05	-1	8,310	-0.01%
2021/05/19	2	18.60	0	0.00	18.65	2	8,274	0.02%
2021/05/18	4	17.51	6	17.86	18.25	-2	8,174	-0.02%
2021/05/17	2	16.90	1	17.75	16.60	1	8,117	0.01%
2021/05/14	12	17.80	0	0.00	17.55	12	8,010	0.15%
2021/05/13	6	18.56	1	19.30	18.55	5	7,916	0.06%
2021/05/12	30	19.81	0	0.00	19.60	30	7,828	0.38%
2021/05/11	22	21.86	27	22.65	21.70	-5	7,594	-0.07%
2021/05/10	1	22.10	39	22.03	22.15	-38	7,003	-0.54%
2021/05/07	1	20.65	1	20.85	21.20	0	6,735	0.00%
2021/05/06	2	20.85	2	20.05	20.35	0	6,625	0.00%
2021/05/05	6	20.11	11	20.40	20.40	-5	6,476	-0.08%
2021/05/04	12	19.87	2	20.13	19.55	10	6,276	0.16%
2021/05/03	6	21.63	1	21.75	21.65	5	6,096	0.08%
2021/04/29	13	21.26	11	21.24	21.20	2	5,810	0.03%
2021/04/28	6	20.55	7	20.64	20.60	-1	5,639	-0.02%
2021/04/27	1	20.85	4	20.85	21.00	-3	5,570	-0.05%
2021/04/26	4	20.96	7	21.26	21.20	-3	5,472	-0.05%
2021/04/23	5	20.62	5.1	20.64	20.80	-0.1	5,375	0.00%
2021/04/22	12	21.85	5	22.93	20.55	7	5,281	0.13%
2021/04/21	2	22.25	16	21.81	21.70	-14	4,844	-0.29%
2021/04/20	7	22.14	9	22.36	22.10	-2	4,649	-0.04%
2021/04/19	50	23.15	18	22.42	23.65	32	4,266	0.75%
2021/04/16	44	21.51	63	21.80	21.50	-19	3,385	-0.56%
2021/04/15	65	20.41	90	20.67	20.95	-25	2,604	-0.96%
2021/04/14	5	18.75	8	18.66	19.75	-3	1,850	-0.16%
2021/04/13	6	18.27	0	0.00	18.20	6	1,537	0.39%
2021/04/12	39	18.20	0	0.00	18.25	39	1,510	2.58%
2021/04/09	3	18.48	0	0.00	18.05	3	1,450	0.21%
2021/04/08	21	18.30	41	18.30	18.35	-20	1,395	-1.43%
2021/04/07	10	17.95	3	17.80	17.80	7	1,262	0.55%
2021/04/06	0	0.00	6	17.30	17.30	-6	1,130	-0.53%
2021/03/29	0	0.00	18	16.95	17.00	-18	1,150	-1.56%
2021/03/19	5	16.90	0	0.00	16.80	5	1,391	0.36%
2021/03/17	1	17.05	0	0.00	16.90	1	1,483	0.07%
2021/03/09	0	0.00	11	17.30	17.25	-11	1,582	-0.70%
2021/03/08	1	17.10	1	17.35	17.15	0	1,561	0.00%
2021/03/05	2	17.23	0	0.00	17.20	2	1,552	0.13%
2021/03/04	0	0.00	4	17.63	17.80	-4	1,468	-0.27%
2021/03/03	0	0.00	10	17.00	17.20	-10	1,403	-0.71%
2021/03/02	5	17.00	0	0.00	16.90	5	1,393	0.36%
2021/02/26	3	17.40	10	17.20	17.15	-7	1,385	-0.51%
2021/02/24	6	17.48	1	17.70	17.25	5	1,305	0.38%
2021/02/22	0	0.00	1	16.35	16.20	-1	1,135	-0.09%
2021/02/19	0	0.00	2	16.15	16.20	-2	1,151	-0.17%
2021/02/18	10	16.10	3	16.10	16.30	7	1,156	0.61%
2021/02/05	1	15.60	0	0.00	15.60	1	1,144	0.09%
2021/02/03	0	0.00	5	15.50	15.65	-5	1,148	-0.44%
2021/02/01	1	15.40	0	0.00	15.40	1	1,151	0.09%
2021/01/27	1	15.25	0	0.00	15.25	1	1,141	0.09%
2021/01/22	1	15.30	25	15.26	15.40	-24	1,143	-2.10%
2021/01/21	5	15.35	0.6	15.35	15.25	4.4	1,137	0.39%
2021/01/20	6	15.40	0	0.00	15.30	6	1,128	0.53%
2021/01/19	1	15.90	0	0.00	15.85	1	1,112	0.09%
2021/01/18	0	16.00	0	0.00	15.70	0	1,109	0.00%
2021/01/15	2	16.05	0	0.00	15.85	2	1,103	0.18%
2021/01/14	0	0.00	0.2	16.30	16.10	-0.2	1,089	-0.02%
2021/01/13	11	16.10	0	0.00	16.20	11	1,087	1.01%
2021/01/11	10	16.75	0	0.00	16.45	10	1,062	0.94%
2021/01/08	1	17.05	0	0.00	16.85	1	1,044	0.10%
2021/01/06	2	17.25	3	17.05	17.00	-1	1,025	-0.10%
2020/12/30	5	17.50	1	17.70	17.50	4	966	0.41%
2020/12/28	10	17.05	0	0.00	17.05	10	917	1.09%
2020/12/23	11	16.99	0	0.00	17.10	11	871	1.26%
2020/12/22	4	17.68	5	17.81	17.00	-1	856	-0.12%
2020/12/21	0	0.00	6	18.07	18.25	-6	784	-0.77%
2020/12/17	0	0.00	9	17.45	17.00	-9	663	-1.36%
2020/12/16	0	0.00	1	17.60	17.50	-1	652	-0.15%
2020/12/15	22	17.60	0	0.00	17.45	22	637	3.45%
2020/12/14	0	0.00	3	17.55	17.50	-3	590	-0.51%
2020/12/11	2	16.70	22	17.12	16.75	-20	519	-3.85%
2020/12/09	1	16.30	0	0.00	16.35	1	368	0.27%
2020/12/07	0	0.00	30	16.16	16.10	-30	346	-8.65%
2020/12/02	20	16.30	0	0.00	16.30	20	383	5.22%
2020/11/18	0	0.00	2	15.95	16.05	-2	363	-0.55%
2020/11/17	2	15.50	0	0.00	15.65	2	343	0.58%
2020/11/16	0	0.00	3	15.55	15.50	-3	343	-0.87%
2020/11/13	3	15.40	0	0.00	15.55	3	344	0.87%
2020/11/12	10	15.45	0	0.00	15.45	10	347	2.87%
2020/10/27	0	15.55	0	0.00	15.40	0	347	0.01%
2020/09/07	30	16.20	0	0.00	16.90	30	407	7.35%
2020/08/12	0	0.00	2	15.40	15.40	-2	380	-0.53%
2020/06/30	0	0.00	2	15.85	15.80	-2	465	-0.43%
2020/06/11	0	0.00	1	16.80	16.60	-1	548	-0.18%
2020/06/05	1	16.80	0	0.00	17.05	1	624	0.16%
2020/06/03	3	16.50	0	0.00	16.45	3	637	0.47%
2020/05/26	0	0.00	1.1	16.25	16.25	-1.1	643	-0.17%
2020/05/22	0	0.00	2	16.40	16.55	-2	642	-0.31%
2020/05/08	0	0.00	11	16.45	16.60	-11	611	-1.80%
2020/05/05	10	16.20	0	0.00	16.20	10	622	1.61%
2020/05/04	1	16.15	1	16.05	16.15	0	630	0.00%
2020/04/30	1	15.70	0	0.00	16.15	1	631	0.16%
2020/04/07	2	15.10	0	0.00	14.95	2	650	0.31%
2020/03/19	1	13.60	0	0.00	13.95	1	603	0.17%
2020/03/17	0	0.00	1	14.35	14.35	-1	562	-0.18%
2020/03/13	1	14.40	2	14.55	14.95	-1	518	-0.19%
2020/03/12	0	0.00	1	15.95	15.95	-1	477	-0.21%
2020/03/10	6	16.18	1	16.35	16.50	5	459	1.09%
2020/03/09	1	16.40	0	0.00	16.55	1	453	0.22%
2020/03/02	0	0.00	2	16.60	16.65	-2	439	-0.46%
2020/02/21	1	17.15	0	0.00	17.15	1	474	0.21%
2020/02/20	2	17.20	0	0.00	17.20	2	479	0.42%
2020/02/19	6	17.20	0	0.00	17.20	6	480	1.25%
2020/02/18	0	0.00	1	17.25	17.15	-1	492	-0.20%
2020/02/17	1	17.10	0	0.00	17.10	1	497	0.20%
2020/02/13	0	0.00	1	17.35	17.30	-1	511	-0.20%
2020/02/10	1	16.80	0	0.00	16.90	1	534	0.19%
2020/02/04	1	17.20	0	0.00	17.25	1	542	0.18%
2020/02/03	1	16.90	10	17.15	17.15	-9	545	-1.65%
2020/01/30	0	0.00	1	18.00	17.50	-1	524	-0.19%
2020/01/13	1	18.50	0	0.00	18.45	1	524	0.19%
2020/01/03	2	18.80	0	0.00	18.65	2	627	0.32%
2019/12/19	10	18.60	0	0.00	18.65	10	689	1.45%
2019/12/16	1	18.55	0	0.00	18.60	1	709	0.14%
2019/12/13	0	0.00	1	18.35	18.30	-1	707	-0.14%
2019/11/26	0	0.00	0	18.10	18.20	0	1,097	0.00%
2019/11/22	0	0.00	1	18.20	18.10	-1	1,121	-0.09%
2019/11/21	0	0.00	2	18.15	18.25	-2	1,142	-0.18%
2019/11/20	2	18.20	0	0.00	18.30	2	1,146	0.17%
2019/11/15	5	18.35	2	18.30	18.45	3	1,259	0.24%
2019/11/13	3	18.60	0	0.00	18.55	3	1,529	0.20%
2019/11/11	1	18.75	0	0.00	18.75	1	1,540	0.06%
2019/11/06	0	0.00	11	19.40	19.10	-11	1,533	-0.72%
2019/11/01	11	19.17	0	0.00	19.15	11	1,549	0.71%
2019/10/29	0	0.00	1	19.05	19.05	-1	1,566	-0.06%
2019/10/28	5	19.05	3	19.00	19.10	2	1,572	0.13%
2019/10/24	5	19.10	0	0.00	19.10	5	1,584	0.32%
2019/10/22	2	19.18	3	19.05	19.15	-1	1,608	-0.06%
2019/10/18	1	19.20	1	19.30	19.40	0	1,598	0.00%
2019/10/15	10	19.36	0	0.00	19.40	10	1,558	0.64%
2019/09/27	0	0.00	24	20.10	20.15	-24	1,518	-1.58%
2019/09/23	2	20.20	0	0.00	20.15	2	1,534	0.13%
2019/09/16	4	20.40	0	0.00	20.35	4	1,548	0.26%
2019/09/09	2	20.90	0	0.00	20.80	2	1,520	0.13%
2019/09/05	10	20.80	0	0.00	20.70	10	1,492	0.67%
2019/09/03	0	0.00	1	21.05	21.15	-1	1,449	-0.07%
2019/09/02	11	20.95	10	20.95	21.15	1	1,435	0.07%
2019/08/26	5	20.33	3	20.37	20.50	2	1,274	0.16%
2019/08/23	0	0.00	1	20.15	20.25	-1	1,249	-0.08%
2019/08/22	2	20.35	0	0.00	20.35	2	1,241	0.16%
2019/08/21	15	20.53	0	0.00	20.55	15	1,214	1.24%
2019/08/19	27	20.90	35	20.76	20.60	-8	1,109	-0.72%
2019/08/16	28	19.94	18	19.98	20.50	10	981	1.02%
2019/08/08	1	19.15	0	0.00	19.15	1	848	0.12%
2019/07/25	5	19.70	0	0.00	19.70	5	818	0.61%
2019/06/25	1	19.15	0	0.00	19.10	1	1,378	0.07%
2019/06/17	0	0.00	4	19.33	19.35	-4	1,638	-0.24%
2019/06/11	4	19.95	0	0.00	19.60	4	2,138	0.19%
2019/04/26	0	0.00	10	19.85	19.80	-10	2,874	-0.35%
2019/04/11	10	20.75	2	20.70	20.75	8	2,887	0.28%
2019/04/01	0	0.00	15	21.25	20.75	-15	2,712	-0.55%
2019/03/28	10	20.00	0	0.00	20.10	10	2,573	0.39%
2019/03/27	1	21.10	0	0.00	21.15	1	2,446	0.04%
2019/03/26	1	22.50	0	0.00	22.50	1	2,317	0.04%
2019/03/22	1	22.95	5	23.55	22.80	-4	2,255	-0.18%
2019/03/21	4	23.56	0	0.00	23.40	4	2,207	0.18%
2019/03/20	2	23.25	0	0.00	23.45	2	2,170	0.09%
2019/03/19	2	23.80	11	23.60	23.45	-9	2,111	-0.43%
2019/03/14	0	0.00	2	21.85	21.95	-2	1,625	-0.12%
2019/03/12	2	22.05	5	22.16	21.90	-3	1,521	-0.20%
2019/03/11	0	0.00	10	21.20	21.30	-10	1,334	-0.75%
2019/03/08	10	21.09	0	0.00	21.15	10	1,284	0.78%
2019/03/07	3	21.35	2	20.85	20.80	1	1,461	0.07%
2019/03/06	2	21.30	4	21.05	21.20	-2	1,310	-0.15%
2019/03/05	2	20.20	3	19.97	19.90	-1	1,025	-0.10%
2019/02/25	0	19.25	0	0.00	19.30	0	959	0.00%
2019/01/29	0	0.00	1	18.65	18.75	-1	879	-0.11%
2019/01/24	0	0.00	1	18.00	18.05	-1	857	-0.12%
2019/01/23	1	17.85	0	0.00	17.90	1	854	0.12%
2019/01/21	1	18.40	0	0.00	18.40	1	837	0.12%
2019/01/16	0	0.00	1	18.75	18.95	-1	820	-0.12%
2019/01/15	1	18.65	0	0.00	18.65	1	812	0.12%
2019/01/11	0	0.00	1	19.20	19.20	-1	796	-0.13%
2019/01/08	0	0.00	1	19.45	19.20	-1	753	-0.13%
2019/01/04	0	0.00	2	18.10	17.75	-2	663	-0.30%
2018/12/06	1	17.05	0	0.00	17.00	1	619	0.16%
2018/11/28	0	0.00	0.1	16.30	16.40	-0.1	354	-0.03%
2018/10/03	2	17.85	0.1	18.00	17.85	1.9	378	0.51%
2018/08/17	0	0.00	0.7	17.10	17.25	-0.7	724	-0.09%
2018/07/31	3	17.20	0	0.00	17.30	3	764	0.39%
2018/07/23	0	0.00	1	17.05	17.05	-1	748	-0.13%
2018/07/16	1	17.50	0	0.00	17.55	1	766	0.13%
2018/06/29	0	0.00	1	18.90	18.95	-1	755	-0.13%
2018/05/30	0	0.00	1	19.00	19.10	-1	654	-0.15%
2018/05/29	0	0.00	20	19.05	19.10	-20	646	-3.09%
2018/05/21	0	0.00	5	19.10	19.15	-5	642	-0.78%
2018/04/24	0	0.00	2	19.45	19.25	-2	761	-0.26%
2018/04/20	0	0.00	6	19.70	19.65	-6	774	-0.77%
2018/04/19	0	0.00	1	19.70	19.70	-1	780	-0.13%
2018/04/16	0	0.00	4	19.90	19.80	-4	812	-0.49%
2018/04/13	1	19.80	0	0.00	19.85	1	815	0.12%
2018/04/10	0	20.00	0	0.00	20.05	0	845	0.00%
2018/03/31	1	20.80	0	0.00	20.75	1	876	0.11%
2018/03/30	0	0.00	1	20.75	20.80	-1	874	-0.11%
2018/03/20	0	0.00	2	20.35	20.15	-2	1,017	-0.20%
2018/03/14	0	0.00	5	19.95	20.00	-5	1,137	-0.44%
2018/03/08	0	0.00	1	19.75	19.75	-1	1,168	-0.09%
2018/03/07	1	19.75	0	0.00	19.70	1	1,163	0.09%
2018/03/02	0	0.00	15	20.02	20.05	-15	1,165	-1.29%
2018/02/22	0.4	20.10	1	20.05	20.10	-0.6	1,170	-0.05%
2018/02/21	1	19.90	0	0.00	20.10	1	1,180	0.08%
2018/02/06	2	19.95	0.1	20.05	20.00	1.9	1,187	0.16%
2018/02/05	1.1	20.09	0	0.00	20.65	1.1	1,164	0.09%
2018/02/02	1	20.25	0	0.00	20.30	1	1,153	0.09%
2018/01/25	0	0.00	0.1	20.15	20.15	-0.1	1,195	-0.01%
2018/01/12	0.1	20.60	0	0.00	20.70	0.1	1,151	0.01%
2018/01/03	0	0.00	2	20.35	20.25	-2	1,119	-0.18%