榮剛 (5009)-元大-斗六券商分點個股進出

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
48.55
漲跌
▲0.15
漲幅
+0.31%
成交量
2,640張
產業
上櫃鋼鐵類股
529人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－元大-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-斗六券商分點個股進出
元大-斗六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
2024/11/21	15	48.54	3	48.55	48.55	12	2,519	0.48%
2024/11/20	3.1	48.33	0	0.00	48.40	3.1	2,510	0.12%
2024/11/19	1	47.75	0	0.00	48.10	1	2,514	0.04%
2024/11/18	6	47.73	3	47.82	48.30	3	2,543	0.12%
2024/11/15	7	48.22	0	0.00	48.15	7	2,517	0.28%
2024/11/14	6	48.71	7	48.49	48.25	-1	2,485	-0.04%
2024/11/13	4	49.30	0	0.00	49.50	4	2,435	0.16%
2024/11/12	15	49.56	8.1	49.49	49.75	7	2,401	0.29%
2024/11/11	5.1	49.10	8	49.37	49.45	-3	2,254	-0.13%
2024/11/07	5	48.04	0	0.00	47.80	5	2,077	0.24%
2024/11/06	0	0.00	10	47.45	47.50	-10	2,052	-0.49%
2024/11/05	0	0.00	1.4	47.11	47.50	-1.4	2,082	-0.07%
2024/11/01	10	47.15	4.2	47.00	47.50	5.8	2,296	0.25%
2024/10/30	3	45.85	0	0.00	45.85	3	2,283	0.13%
2024/10/22	0.1	46.05	0	0.00	45.95	0.1	2,522	0.00%
2024/10/17	0	45.95	0	0.00	45.75	0	2,776	0.00%
2024/10/11	1.2	46.08	0	0.00	45.80	1.2	2,809	0.04%
2024/10/08	3	47.60	0	0.00	47.75	3	2,905	0.10%
2024/10/04	0	0.00	3	48.30	47.95	-3	2,957	-0.10%
2024/10/01	0	0.00	21	47.91	48.00	-21	2,963	-0.71%
2024/09/30	21	48.12	0	0.00	48.30	21	2,992	0.70%
2024/09/27	0	0.00	3	47.95	48.05	-3	3,116	-0.10%
2024/09/25	0	0.00	3	47.92	47.95	-3	3,362	-0.09%
2024/09/24	0	0.00	3	47.18	47.55	-3	3,425	-0.09%
2024/09/23	0	0.00	3	46.90	46.80	-3	3,545	-0.08%
2024/09/20	0.2	46.60	1.1	46.54	46.30	-0.9	3,767	-0.02%
2024/09/18	0.1	46.80	0	0.00	46.60	0.1	3,957	0.00%
2024/09/09	12	45.20	12	45.79	45.90	0	4,356	0.00%
2024/09/05	6	45.96	0	0.00	45.60	6	4,399	0.14%
2024/09/04	1.1	46.03	1	46.40	46.20	0.1	4,422	0.00%
2024/08/27	0.1	48.05	1	48.15	48.10	-0.9	4,810	-0.02%
2024/08/26	0	0.00	3	48.25	48.05	-3	4,866	-0.06%
2024/08/23	5	47.52	3	47.77	47.75	2	4,894	0.04%
2024/08/22	1	47.60	3	47.78	47.75	-2	5,004	-0.04%
2024/08/21	0	0.00	3	48.10	47.85	-3	5,055	-0.06%
2024/08/16	0.1	47.05	0	0.00	46.85	0.1	5,345	0.00%
2024/08/15	2	46.70	0	0.00	46.70	2	5,456	0.04%
2024/08/13	1	45.85	3	46.05	46.15	-2	6,053	-0.03%
2024/08/08	6	45.48	3	45.50	45.50	3	6,610	0.05%
2024/08/07	0	0.00	3	45.80	46.05	-3	6,782	-0.04%
2024/08/06	6	44.80	0	0.00	44.00	6	6,912	0.09%
2024/08/05	1	43.40	2.6	45.72	45.50	-1.6	7,080	-0.02%
2024/08/02	3.4	47.98	2	48.30	47.55	1.4	7,027	0.02%
2024/08/01	2	47.28	8	48.28	49.50	-6	7,251	-0.08%
2024/07/31	3	47.05	0	0.00	47.05	3	7,407	0.04%
2024/07/30	0.2	46.10	0	0.00	47.90	0.2	7,736	0.00%
2024/07/29	7	47.26	0	0.00	45.80	7	8,620	0.08%
2024/07/23	2	47.95	0	0.00	48.00	2	9,234	0.02%
2024/07/19	3	49.10	6	48.70	48.20	-3	9,438	-0.03%
2024/07/18	5	49.47	5.2	49.89	49.75	-0.2	9,543	0.00%
2024/07/17	3	48.85	17	48.86	48.60	-14	9,589	-0.15%
2024/07/12	2.1	47.55	0	0.00	47.65	2.1	10,601	0.02%
2024/07/11	13.1	48.05	21	47.70	47.60	-7.9	10,952	-0.07%
2024/07/09	0	48.25	0	0.00	48.30	0	11,739	0.00%
2024/07/05	4.2	49.16	20	49.19	49.15	-15.8	12,058	-0.13%
2024/07/04	1	49.60	3	50.10	49.40	-2	12,426	-0.02%
2024/07/03	4	48.36	8	49.21	49.65	-4	12,532	-0.03%
2024/07/02	0	0.00	1	48.05	48.05	-1	12,457	-0.01%
2024/07/01	6	47.42	2	47.68	47.85	4	12,447	0.03%
2024/06/28	4	48.61	0	0.00	48.40	4	12,231	0.03%
2024/06/27	1	49.10	3	49.08	48.70	-2	12,168	-0.02%
2024/06/26	9	49.36	0	0.00	49.25	9	12,068	0.07%
2024/06/25	30.2	52.33	9.5	52.50	52.40	20.7	11,963	0.17%
2024/06/24	19.5	53.23	7.1	53.33	52.90	12.5	11,932	0.10%
2024/06/21	1.6	53.39	0	0.00	53.60	1.6	11,963	0.01%
2024/06/20	3.5	53.80	9	53.40	53.70	-5.5	12,035	-0.05%
2024/06/19	27	52.65	2	52.75	52.40	25	11,933	0.21%
2024/06/18	0	0.00	2.1	51.71	52.60	-2.1	11,895	-0.02%
2024/06/17	0	51.30	0.2	51.30	51.20	-0.2	11,826	0.00%
2024/06/14	1	51.50	0	0.00	51.40	1	11,903	0.01%
2024/06/13	0	51.40	38	51.30	51.40	-38	11,911	-0.32%
2024/06/12	5	51.20	0	0.00	50.90	5	11,914	0.04%
2024/06/11	0	51.60	2	51.65	51.40	-2	11,908	-0.02%
2024/06/07	5	51.30	1	51.10	51.30	4	11,921	0.03%
2024/06/06	6	51.35	3	50.90	50.80	3	11,907	0.03%
2024/06/05	10	52.11	0	0.00	52.00	10	11,765	0.08%
2024/06/04	5	52.76	3	53.00	52.80	2	11,769	0.02%
2024/06/03	0	0.00	1	52.40	52.40	-1	11,799	-0.01%
2024/05/31	3	52.70	0	0.00	52.60	3	11,800	0.03%
2024/05/30	1	53.00	0	0.00	52.80	1	11,803	0.01%
2024/05/29	0	0.00	1	53.40	53.40	-1	11,817	-0.01%
2024/05/28	0	0.00	7	53.94	53.80	-7	11,983	-0.06%
2024/05/27	1	53.20	8	53.08	53.20	-7	11,902	-0.06%
2024/05/23	22	52.33	103	52.22	52.10	-81	11,861	-0.68%	大賣/
2024/05/22	15	52.24	1	52.89	52.10	14	11,803	0.12%
2024/05/21	2	52.95	0	0.00	52.80	2	11,635	0.02%
2024/05/20	13	53.97	0	0.00	52.90	13	11,533	0.11%
2024/05/17	1	55.40	33	55.70	55.80	-32	11,131	-0.29%
2024/05/16	16	54.92	7	55.07	54.90	9	11,014	0.08%
2024/05/15	4	55.15	0	0.00	55.20	4	10,959	0.04%
2024/05/14	41	55.38	31	55.22	55.80	10	10,834	0.09%
2024/05/13	6	55.90	4.1	55.22	55.20	1.9	10,659	0.02%
2024/05/10	20	55.15	19	55.82	56.00	1	10,556	0.01%
2024/05/09	20	55.61	18	55.75	54.90	2	10,442	0.02%
2024/05/08	9	54.72	5	54.90	54.70	4	10,252	0.04%
2024/05/07	53.1	54.95	24.4	54.82	54.50	28.7	10,194	0.28%
2024/05/06	14	56.62	11	56.63	56.10	3	9,960	0.03%
2024/05/03	15	57.26	6.1	57.74	57.00	9	9,729	0.09%
2024/05/02	41.1	57.40	96.3	57.11	57.60	-55.3	9,394	-0.59%
2024/04/30	17.1	55.00	62	55.54	54.20	-44.9	8,518	-0.53%
2024/04/29	4	54.20	9.2	54.27	54.80	-5.2	8,034	-0.06%
2024/04/26	4	53.15	0	0.00	52.80	4	7,806	0.05%
2024/04/25	6.1	52.53	9	52.60	52.60	-3	7,679	-0.04%
2024/04/24	22	52.94	0	0.00	53.00	22	7,613	0.29%
2024/04/23	14.2	52.91	44	53.20	52.80	-29.9	7,547	-0.40%
2024/04/22	12.2	53.62	0.1	53.60	54.20	12.1	7,350	0.16%
2024/04/19	32.1	54.34	36	55.11	54.90	-3.9	7,016	-0.06%
2024/04/18	60	54.62	38	54.64	54.70	22	6,616	0.33%
2024/04/17	30	53.92	22	53.69	53.50	8	6,379	0.13%
2024/04/16	27	52.37	12.5	52.08	51.90	14.5	6,043	0.24%
2024/04/15	34.7	54.06	29.9	54.07	53.30	4.8	5,658	0.09%
2024/04/12	2	52.45	0	0.00	52.50	2	5,187	0.04%
2024/04/11	7	52.76	3.3	52.48	52.60	3.8	5,092	0.07%
2024/04/10	26.3	52.02	17	52.56	52.50	9.2	4,927	0.19%
2024/04/09	0	0.00	10	50.30	50.40	-10	4,584	-0.22%
2024/04/08	2	49.40	0.2	49.45	49.40	1.8	4,469	0.04%
2024/04/03	1	49.60	5	49.40	49.40	-4	4,460	-0.09%
2024/04/02	5	49.35	0	0.00	49.30	5	4,494	0.11%
2024/04/01	0	0.00	15	49.62	49.55	-15	4,543	-0.33%
2024/03/29	10	49.60	11	49.30	49.30	-1	4,723	-0.02%
2024/03/28	41	50.00	41	49.76	49.65	0	4,887	0.00%
2024/03/27	11	49.71	0.7	49.80	49.65	10.3	5,331	0.19%
2024/03/26	17.1	49.71	53.5	49.16	49.05	-36.4	5,334	-0.68%
2024/03/25	3.2	49.63	38	49.51	49.80	-34.8	5,373	-0.65%
2024/03/22	23.1	48.89	1.2	48.97	49.00	21.9	5,440	0.40%
2024/03/21	34	48.83	5	49.00	49.00	29	5,739	0.51%
2024/03/20	0	0.00	26	49.07	48.90	-26	5,835	-0.45%
2024/03/19	24.4	49.22	17.1	49.10	48.85	7.3	5,894	0.12%
2024/03/18	15	48.00	0.1	48.05	48.40	14.9	5,952	0.25%
2024/03/15	25	47.55	25	47.79	47.70	0	5,980	0.00%
2024/03/14	10	47.60	9	47.92	47.75	1	6,016	0.02%
2024/03/13	3	48.08	32	47.90	47.70	-29	6,105	-0.47%
2024/03/12	0	0.00	13.1	48.46	48.55	-13.1	6,164	-0.21%
2024/03/11	0	0.00	3	48.25	47.95	-3	6,209	-0.05%
2024/03/08	5	47.85	6.6	47.76	47.70	-1.6	6,321	-0.03%
2024/03/07	0	0.00	2	48.55	48.35	-2	6,424	-0.03%
2024/03/06	4	48.86	1.1	49.00	48.75	2.9	6,482	0.05%
2024/03/05	3	48.77	13	48.72	48.70	-10	6,483	-0.15%
2024/03/04	9	48.34	1	48.15	48.30	8	6,432	0.12%
2024/03/01	8	48.20	2	48.13	48.30	6	6,473	0.09%
2024/02/27	23	46.59	0	0.00	46.50	23	6,533	0.35%
2024/02/26	10	46.45	5	46.48	46.45	5	6,762	0.07%
2024/02/23	3	46.85	10	47.10	46.70	-7	6,819	-0.10%
2024/02/21	2	47.25	0	0.00	47.15	2	6,902	0.03%
2024/02/20	31	47.05	5	46.85	47.00	26	7,005	0.37%
2024/02/19	1	47.60	0.3	47.85	47.85	0.7	6,981	0.01%
2024/02/16	5	47.75	2	47.35	47.65	3	7,059	0.04%
2024/02/15	2	46.23	0	0.00	46.30	2	7,018	0.03%
2024/02/05	0.1	45.75	2	45.60	45.75	-1.9	6,987	-0.03%
2024/02/02	0.4	46.91	0	0.00	46.20	0.4	6,915	0.01%
2024/02/01	10	47.70	0	0.00	47.05	10	6,860	0.15%
2024/01/31	10	47.90	11.1	48.47	47.60	-1.1	6,832	-0.02%
2024/01/30	21.1	47.96	14.2	48.41	47.80	6.9	6,838	0.10%
2024/01/26	3	46.75	0	0.00	46.75	3	6,805	0.04%
2024/01/25	0	0.00	0.1	47.05	46.85	-0.1	6,822	0.00%
2024/01/24	3	47.42	10	47.49	47.10	-7	6,879	-0.10%
2024/01/23	5	46.40	3	46.45	46.40	2	6,854	0.03%
2024/01/22	4	45.75	4	46.00	46.00	0	6,968	0.00%
2024/01/18	3	45.80	0	0.00	46.05	3	7,018	0.04%
2024/01/17	4	47.03	0	0.00	45.90	4	7,040	0.06%
2024/01/16	1	47.32	10	47.15	47.15	-9	7,129	-0.13%
2024/01/15	1	47.65	0	0.00	47.70	1	7,182	0.01%
2024/01/12	11	47.14	0	0.00	47.10	11	7,199	0.15%
2024/01/11	1	47.00	16	47.13	47.20	-15	7,228	-0.21%
2024/01/10	16	47.66	0	0.00	47.50	16	7,246	0.22%
2024/01/09	2	47.95	0	0.00	47.85	2	7,392	0.03%
2024/01/08	0	0.00	5	48.60	48.50	-5	7,394	-0.07%
2024/01/05	0	0.00	18	48.60	48.85	-18	7,444	-0.24%
2024/01/04	19	48.23	0	0.00	47.80	19	7,477	0.25%
2024/01/03	35	48.76	25	48.75	48.65	10	7,427	0.13%
2024/01/02	9	48.96	1	49.10	49.00	8	7,402	0.11%
2023/12/29	2	48.83	19	48.79	48.85	-17	7,502	-0.23%
2023/12/28	6	49.07	10	48.92	48.75	-4	7,474	-0.05%
2023/12/27	5	49.20	5	49.30	49.20	0	7,433	0.00%
2023/12/26	12	49.43	11	49.29	49.20	1	7,403	0.01%
2023/12/25	17.1	50.06	1	49.10	49.00	16.1	7,233	0.22%
2023/12/22	68.1	51.28	45	50.76	49.45	23.1	7,151	0.32%
2023/12/20	8	51.34	15	51.40	51.70	-7	6,695	-0.10%
2023/12/19	17	50.50	2	50.50	50.90	15	6,648	0.23%
2023/12/18	6	51.30	3	52.03	51.60	3	6,687	0.04%
2023/12/15	33	51.38	59	51.30	51.50	-26	6,560	-0.40%
2023/12/14	2	49.70	17	50.16	49.80	-15	6,292	-0.24%
2023/12/13	18	49.76	2	49.45	49.40	16	6,241	0.26%
2023/12/12	17	49.08	42	49.76	49.70	-25	6,243	-0.40%
2023/12/11	1	49.55	5	49.00	49.00	-4	6,203	-0.06%
2023/12/08	4	49.05	2	49.30	49.25	2	6,294	0.03%
2023/12/07	22	49.65	0.7	49.89	49.35	21.3	6,330	0.34%
2023/12/06	0	0.00	13	49.28	50.10	-13	6,363	-0.20%
2023/12/05	37	48.81	2	48.70	48.70	35	6,362	0.55%
2023/12/04	8	49.69	13	49.73	49.45	-5	6,360	-0.08%
2023/12/01	5	49.29	5	49.42	49.35	0	6,314	0.00%
2023/11/30	2	48.23	21	48.27	48.70	-19	6,270	-0.30%
2023/11/29	0	0.00	10.1	47.80	47.75	-10.1	6,552	-0.15%
2023/11/28	6	47.10	4	47.36	47.50	2	6,644	0.03%
2023/11/27	24	47.13	0	0.00	46.90	24	6,811	0.35%
2023/11/24	42	47.99	9.2	48.05	47.85	32.8	7,115	0.46%
2023/11/22	7	47.82	29	47.70	47.75	-22	7,231	-0.30%
2023/11/21	0.1	46.20	0	0.00	46.75	0.1	7,064	0.00%
2023/11/20	3	46.18	0	0.00	46.25	3	7,149	0.04%
2023/11/17	2.2	46.61	0	0.00	46.40	2.2	7,247	0.03%
2023/11/15	0	0.00	2	45.60	45.65	-2	7,212	-0.03%
2023/11/14	3	45.40	2	45.78	45.30	1	7,278	0.01%
2023/11/13	0	45.40	5	45.80	45.25	-5	7,305	-0.07%
2023/11/10	0.1	45.30	4.2	45.21	45.00	-4.1	7,352	-0.06%
2023/11/09	1.1	45.31	0	0.00	45.40	1.1	7,483	0.01%
2023/11/08	0	0.00	5	45.62	45.65	-5	7,656	-0.07%
2023/11/07	4	45.85	2.3	45.85	45.70	1.7	7,795	0.02%
2023/11/06	0	0.00	23	45.68	45.90	-23	7,925	-0.29%
2023/11/03	0	0.00	15	45.60	45.55	-15	8,105	-0.19%
2023/11/02	11	45.24	3	45.13	45.25	8	8,337	0.10%
2023/11/01	12	44.73	0	0.00	44.50	12	8,836	0.14%
2023/10/31	11	45.24	10	45.90	44.60	1	8,873	0.01%
2023/10/30	3	44.85	3	45.43	45.50	0	8,980	0.00%
2023/10/27	23	45.35	4	45.94	44.90	19	9,032	0.21%
2023/10/26	0	0.00	11	45.40	45.25	-11	9,034	-0.12%
2023/10/25	15	45.35	10	45.40	45.20	5	9,160	0.05%
2023/10/24	17	44.44	7	44.59	44.65	10	9,235	0.11%
2023/10/23	29	45.01	35	45.16	44.50	-6	9,284	-0.06%
2023/10/20	4	43.27	3	43.73	44.00	1	9,375	0.01%
2023/10/19	0	44.05	5	44.10	43.90	-5	9,503	-0.05%
2023/10/18	6	44.68	2	44.25	44.00	4	9,631	0.04%
2023/10/17	11	45.37	1	45.00	45.00	10	9,796	0.10%
2023/10/16	24	46.19	41	45.93	45.60	-17	9,989	-0.17%
2023/10/13	23	45.50	13	45.34	45.30	10	10,021	0.10%
2023/10/12	0	0.00	3	45.42	45.75	-3	10,295	-0.03%
2023/10/11	1	45.00	2	45.23	45.05	-1	10,432	-0.01%
2023/10/06	0	0.00	1.1	44.23	44.45	-1.1	10,534	-0.01%
2023/10/05	10	44.00	0	0.00	44.00	10	10,699	0.09%
2023/10/04	7	44.31	3	44.45	43.90	4	10,774	0.04%
2023/10/03	1	45.40	0	0.00	45.15	1	10,741	0.01%
2023/10/02	1	45.80	1	45.70	45.60	0	10,889	0.00%
2023/09/28	2	45.55	1	45.65	45.45	1	11,290	0.01%
2023/09/27	2	45.00	0	0.00	45.20	2	11,545	0.02%
2023/09/26	5	45.67	0	0.00	45.10	5	11,886	0.04%
2023/09/25	5	46.45	8	46.19	46.50	-3	12,041	-0.02%
2023/09/22	15	45.00	2	45.00	45.40	13	12,061	0.11%
2023/09/21	9	45.10	2	45.23	45.25	7	12,203	0.06%
2023/09/20	1.1	46.54	1	47.00	46.20	0.1	12,217	0.00%
2023/09/19	6	46.67	18	46.94	46.65	-12	12,364	-0.10%
2023/09/18	4.1	46.56	3	46.48	46.30	1.1	12,443	0.01%
2023/09/15	4	46.10	41	46.12	46.40	-37	12,511	-0.30%
2023/09/14	5	45.50	0	0.00	45.50	5	12,729	0.04%
2023/09/13	20	45.39	20.1	45.49	45.15	-0.1	13,041	0.00%
2023/09/12	3	46.35	1	46.85	46.30	2	13,042	0.02%
2023/09/11	19	47.29	22	47.55	46.65	-3	13,107	-0.02%
2023/09/08	2	46.73	1	47.00	46.65	1	13,065	0.01%
2023/09/07	2	47.15	3	47.43	47.25	-1	13,134	-0.01%
2023/09/06	11	47.00	13	47.18	47.05	-2	13,348	-0.01%
2023/09/05	4	46.63	1	46.75	46.85	3	13,387	0.02%
2023/09/04	34	47.42	46	46.96	47.20	-12	13,466	-0.09%
2023/09/01	6	45.52	19	45.88	45.75	-13	13,262	-0.10%
2023/08/31	19	44.73	4	45.10	45.15	15	13,483	0.11%
2023/08/30	33.1	45.57	1	44.95	44.85	32.1	13,993	0.23%
2023/08/29	8	45.58	12	46.21	46.70	-4	13,793	-0.03%
2023/08/28	15.1	46.08	15	45.85	45.85	0.1	13,839	0.00%
2023/08/25	4.2	45.41	6	45.38	45.20	-1.8	13,768	-0.01%
2023/08/24	8	45.53	2	45.95	45.70	6	13,789	0.04%
2023/08/23	1	45.80	7	46.12	45.55	-6	13,730	-0.04%
2023/08/22	2	45.89	0	0.00	44.95	2	13,665	0.01%
2023/08/21	5	45.86	9	45.99	45.90	-4	13,791	-0.03%
2023/08/18	3	45.83	2	46.45	45.40	1	14,167	0.01%
2023/08/17	31	45.94	22.1	45.97	46.10	8.9	14,655	0.06%
2023/08/16	1	45.35	1	45.50	45.30	0	14,857	0.00%
2023/08/15	10	45.46	5	46.05	45.55	5	15,681	0.03%
2023/08/14	11	45.56	6	45.38	45.10	5	15,771	0.03%
2023/08/11	9	47.21	1	46.45	46.55	8	15,792	0.05%
2023/08/10	10.3	47.89	3	47.68	47.45	7.3	15,783	0.05%
2023/08/09	3.1	48.45	1	48.25	48.25	2.1	15,800	0.01%
2023/08/08	8.2	48.95	9	49.72	48.90	-0.8	15,765	-0.01%
2023/08/07	18.4	50.74	16.4	48.79	49.30	2	15,810	0.01%
2023/08/04	2	52.70	32	52.80	52.90	-30	15,535	-0.19%
2023/08/02	27	53.36	12	53.93	52.60	15	15,832	0.09%
2023/08/01	1	52.90	0	0.00	53.10	1	15,856	0.01%
2023/07/31	15	53.79	5	54.90	53.40	10	16,153	0.06%
2023/07/28	9	54.48	20	54.50	54.00	-11	16,431	-0.07%
2023/07/27	18	55.10	6	55.72	55.10	12	16,688	0.07%
2023/07/26	22	54.85	8.5	54.96	54.10	13.5	16,988	0.08%
2023/07/25	1	55.80	25.3	55.64	55.70	-24.3	17,576	-0.14%
2023/07/24	7	54.14	99	54.16	54.50	-92	17,776	-0.52%
2023/07/21	7	53.09	3	52.53	52.50	4	17,815	0.02%
2023/07/20	12	53.13	58	53.15	53.80	-46	18,031	-0.26%
2023/07/19	22.4	52.71	13	51.90	51.70	9.4	18,061	0.05%
2023/07/18	96.1	53.35	56	53.38	53.70	40.1	18,306	0.22%
2023/07/17	9	53.48	0	0.00	53.50	9	18,480	0.05%
2023/07/14	5.4	54.40	17	55.29	53.60	-11.6	18,427	-0.06%
2023/07/13	9.4	54.84	3	55.17	54.60	6.4	18,860	0.03%
2023/07/12	32.1	56.03	16	55.81	55.60	16.1	19,325	0.08%
2023/07/11	9	56.53	0	0.00	56.60	9	19,621	0.05%
2023/07/10	2	56.55	0	0.00	56.90	2	20,468	0.01%
2023/07/07	34.6	56.50	42	56.45	56.10	-7.4	21,173	-0.03%
2023/07/06	118.7	58.31	27	57.42	57.30	91.7	21,351	0.43%	大買/
2023/07/05	12.2	60.06	12	60.42	60.50	0.2	21,242	0.00%
2023/07/04	43	58.42	8	59.59	60.00	35	21,045	0.17%
2023/07/03	23	57.26	26	58.87	59.40	-3	20,793	-0.01%
2023/06/30	5	57.40	46	57.56	57.60	-41	20,591	-0.20%
2023/06/29	33	57.33	52	58.23	57.10	-19	20,543	-0.09%
2023/06/28	33	56.93	62.3	57.78	56.60	-29.3	20,443	-0.14%
2023/06/27	40	56.97	14	57.43	56.20	26	20,598	0.13%
2023/06/26	9.4	58.18	0	0.00	58.10	9.4	20,646	0.05%
2023/06/21	0	0.00	65	59.35	58.40	-65	20,678	-0.31%
2023/06/20	88	59.29	5	59.52	58.20	83	20,649	0.40%
2023/06/19	41	60.40	164	60.02	60.60	-123	20,563	-0.60%	大賣/鉅額交易
2023/06/16	5	58.00	4	58.80	58.00	1	20,613	0.00%
2023/06/15	0	0.00	3	58.00	58.60	-3	20,585	-0.01%
2023/06/14	16	57.11	15	57.70	56.60	1	20,658	0.00%
2023/06/13	23	56.47	27	57.19	57.30	-4	20,952	-0.02%
2023/06/12	48.1	57.06	13	57.19	56.60	35.1	21,046	0.17%
2023/06/09	6	58.83	2	59.00	58.70	4	20,987	0.02%
2023/06/08	22	59.43	14	60.01	59.20	8	21,301	0.04%
2023/06/07	26.4	59.16	60	59.11	59.30	-33.6	21,446	-0.16%
2023/06/06	26	58.98	38.1	59.60	59.30	-12.1	21,829	-0.06%
2023/06/05	6.1	60.24	22	59.94	58.90	-16	22,475	-0.07%
2023/06/02	2	57.50	0	0.00	56.60	2	22,505	0.01%
2023/06/01	6.6	56.81	22	56.61	57.20	-15.4	22,401	-0.07%
2023/05/31	2	54.11	15.2	55.06	55.70	-13.2	22,283	-0.06%
2023/05/30	25.2	54.33	57	54.26	54.10	-31.8	22,289	-0.14%
2023/05/29	18	55.08	13	55.42	54.90	5	22,522	0.02%
2023/05/26	3.3	54.50	9	54.28	54.10	-5.8	22,987	-0.03%
2023/05/25	12	54.24	4	54.80	54.20	8	23,153	0.03%
2023/05/24	39	55.27	20.2	55.84	55.00	18.8	23,148	0.08%
2023/05/23	19.2	54.81	30.1	55.30	55.70	-10.9	22,937	-0.05%
2023/05/22	6	52.27	10.1	52.40	52.60	-4.1	22,589	-0.02%
2023/05/19	22.4	53.28	3.1	52.93	51.70	19.4	22,525	0.09%
2023/05/18	38.2	56.51	10	56.33	56.90	28.2	21,742	0.13%
2023/05/17	13.3	56.26	15	56.13	56.10	-1.7	21,600	-0.01%
2023/05/16	0	0.00	2.1	55.28	55.20	-2.1	21,489	-0.01%
2023/05/15	31.4	54.20	30	54.46	54.20	1.4	21,524	0.01%
2023/05/12	3.1	54.89	0	0.00	55.50	3.1	21,639	0.01%
2023/05/11	26.4	55.88	33.5	55.03	54.90	-7.2	21,505	-0.03%
2023/05/10	53	57.69	1	57.80	57.10	52	21,283	0.24%
2023/05/09	11	57.72	2	56.50	56.40	9	21,155	0.04%
2023/05/08	0.1	58.60	5	58.50	58.10	-4.9	20,936	-0.02%
2023/05/05	43	59.14	20	58.60	58.00	23	21,002	0.11%
2023/05/04	6	59.76	16	59.67	60.10	-10	20,885	-0.05%
2023/05/03	10	58.08	18.1	58.71	58.50	-8.1	20,956	-0.04%
2023/05/02	33.1	58.25	22	57.92	57.70	11.1	20,644	0.05%
2023/04/28	65	58.20	10	58.33	58.80	55	20,417	0.27%
2023/04/27	40	55.96	32.7	56.56	56.80	7.3	19,842	0.04%
2023/04/26	0	0.00	7	54.23	54.50	-7	19,490	-0.04%
2023/04/25	21.4	54.45	21	53.79	54.30	0.4	19,361	0.00%
2023/04/24	16	55.48	6	55.43	56.00	10	19,146	0.05%
2023/04/21	44.6	55.33	51	56.16	54.30	-6.4	19,157	-0.03%
2023/04/20	62	57.97	76	57.61	57.60	-14	18,682	-0.07%
2023/04/19	41.5	59.47	41	59.84	59.60	0.5	18,409	0.00%
2023/04/18	93	60.21	35	60.01	60.00	58	18,251	0.32%
2023/04/17	36	61.29	51	62.31	62.80	-15	17,846	-0.08%
2023/04/14	63	58.84	18	58.80	58.80	45	17,383	0.26%
2023/04/13	66.3	60.95	24	60.51	60.20	42.3	17,106	0.25%
2023/04/12	18	58.92	109.5	58.83	60.10	-91.5	16,326	-0.56%	大賣/
2023/04/11	32.1	53.86	35.2	54.83	55.00	-3.1	15,667	-0.02%
2023/04/10	15.1	53.68	34	54.14	53.90	-19	15,476	-0.12%
2023/04/07	12	51.80	51	51.96	52.00	-39	15,270	-0.26%
2023/04/06	9	52.06	17.2	52.34	52.40	-8.2	15,299	-0.05%
2023/03/31	1	51.30	0	0.00	51.40	1	15,361	0.01%
2023/03/30	26.2	51.92	27	52.00	51.90	-0.8	15,700	-0.01%
2023/03/29	12.1	51.30	21	51.41	51.80	-9	16,086	-0.06%
2023/03/28	34	50.58	48	51.36	51.50	-14	16,247	-0.09%
2023/03/27	57	51.81	42.1	52.13	52.10	14.9	16,054	0.09%
2023/03/24	51	50.69	16	50.73	50.60	35	15,998	0.22%
2023/03/23	0	0.00	2	51.75	51.50	-2	16,171	-0.01%
2023/03/22	40	51.86	13	51.63	51.80	27	16,609	0.16%
2023/03/21	50	52.77	95	52.69	52.60	-45	17,190	-0.26%
2023/03/20	1	50.50	0	0.00	50.00	1	17,266	0.01%
2023/03/17	13	50.10	14	49.89	50.30	-1	17,307	-0.01%
2023/03/16	56.2	49.14	5.5	49.09	48.65	50.7	17,127	0.30%
2023/03/15	12.6	50.44	20	50.36	50.90	-7.4	16,866	-0.04%
2023/03/14	11	49.39	39.1	50.11	49.55	-28.1	16,699	-0.17%
2023/03/13	22	49.01	25.2	49.89	50.00	-3.2	16,595	-0.02%
2023/03/10	50	48.96	55.2	49.33	50.00	-5.2	16,262	-0.03%
2023/03/09	57	48.64	20	49.56	49.20	37	16,160	0.23%
2023/03/08	119.1	49.33	30	48.97	49.00	89.1	15,791	0.56%	大買/
2023/03/07	25	44.79	232	47.18	48.10	-207	15,134	-1.37%	大賣/鉅額交易
2023/03/06	0	0.00	1	43.75	43.75	-1	14,515	-0.01%
2023/03/03	8	43.35	6	43.55	43.25	2	14,651	0.01%
2023/03/02	15	43.61	0	0.00	43.70	15	14,911	0.10%
2023/03/01	34	43.59	8.1	43.28	43.55	25.9	15,377	0.17%
2023/02/24	31	44.38	11.1	44.81	45.05	19.9	15,369	0.13%
2023/02/23	14.5	43.90	5	43.76	44.20	9.5	14,942	0.06%
2023/02/22	3	42.27	3	42.50	42.50	0	14,839	0.00%
2023/02/21	14	41.54	0	0.00	41.90	14	15,002	0.09%
2023/02/20	18	41.64	30.2	42.03	42.00	-12.2	15,126	-0.08%
2023/02/17	0	0.00	25	41.30	41.25	-25	15,085	-0.17%
2023/02/16	1	40.65	8	40.46	40.40	-7	14,928	-0.05%
2023/02/15	0	0.00	2	39.70	39.90	-2	15,145	-0.01%
2023/02/14	0.1	39.55	3	39.50	39.55	-2.9	15,145	-0.02%
2023/02/13	31	38.98	15	39.02	39.00	16	15,203	0.11%
2023/02/10	11	40.20	9	40.61	39.70	2	15,261	0.01%
2023/02/09	1	39.40	1	39.65	39.75	0	15,195	0.00%
2023/02/08	4	39.46	1	39.65	39.40	3	15,238	0.02%
2023/02/07	1	38.80	6	39.35	39.80	-5	15,196	-0.03%
2023/02/06	19.1	38.93	0	0.00	38.95	19.1	15,198	0.13%
2023/02/03	25	39.50	0	0.00	39.45	25	15,146	0.17%
2023/02/02	25	39.97	2	40.13	40.30	23	14,990	0.15%
2023/02/01	20	40.46	66	39.71	40.00	-46	15,057	-0.31%
2023/01/31	4	37.76	2.1	37.97	37.85	1.9	14,970	0.01%
2023/01/30	4	37.61	10	37.66	37.65	-6	15,052	-0.04%
2023/01/17	4	36.80	7	36.64	36.65	-3	15,072	-0.02%
2023/01/16	20	36.54	0	0.00	36.35	20	15,055	0.13%
2023/01/13	1	37.10	21.9	37.09	36.80	-20.9	15,021	-0.14%
2023/01/12	3.1	36.80	4	36.88	36.70	-1	15,112	-0.01%
2023/01/11	3.4	36.45	21	36.49	36.85	-17.6	15,160	-0.12%
2023/01/10	0	0.00	3	35.43	35.45	-3	14,994	-0.02%
2023/01/09	1	35.20	7	35.25	35.10	-6	15,067	-0.04%
2023/01/06	9	35.12	1	35.30	35.20	8	15,182	0.05%
2023/01/05	54	35.43	17	35.31	35.05	37	15,367	0.24%
2023/01/04	3	36.12	0	0.00	36.40	3	15,563	0.02%
2023/01/03	13	36.40	10	36.37	36.40	3	15,843	0.02%
2022/12/30	4	37.10	0	0.00	37.15	4	16,066	0.02%
2022/12/29	3	36.20	2	36.20	36.25	1	16,319	0.01%
2022/12/28	4	37.01	0	0.00	36.45	4	16,375	0.02%
2022/12/27	16	36.80	0	0.00	36.75	16	16,472	0.10%
2022/12/26	10	36.95	1	37.10	37.00	9	16,532	0.05%
2022/12/23	10.1	37.40	0	0.00	37.50	10.1	16,641	0.06%
2022/12/22	7	37.27	26	37.56	37.75	-19	16,716	-0.11%
2022/12/21	13	36.48	21	36.79	37.00	-8	16,567	-0.05%
2022/12/20	15	35.53	2	35.85	34.85	13	16,376	0.08%
2022/12/19	10	36.05	5	35.55	35.35	5	16,566	0.03%
2022/12/16	0	0.00	0.1	36.18	36.40	-0.1	16,796	0.00%
2022/12/15	22	36.67	17	37.19	36.60	5	16,699	0.03%
2022/12/14	24	36.70	14	36.73	37.00	10	16,358	0.06%
2022/12/13	11.1	36.06	79	35.86	36.75	-67.9	15,840	-0.43%
2022/12/12	26	34.08	20.1	34.66	35.05	5.9	15,076	0.04%
2022/12/09	7.1	33.76	5	33.60	33.70	2.1	14,541	0.01%
2022/12/08	11	32.85	1	33.00	33.00	10	14,449	0.07%
2022/12/07	5.1	32.13	3	32.05	32.25	2.1	14,417	0.01%
2022/12/06	6	32.82	7	32.89	32.55	-1	14,313	-0.01%
2022/12/05	19	33.35	3	33.50	33.30	16	14,299	0.11%
2022/12/02	82.2	33.45	2.1	33.35	33.40	80.2	14,205	0.56%
2022/12/01	14.1	33.33	12	33.33	33.65	2.1	14,143	0.01%
2022/11/30	8.1	32.97	6	33.18	33.00	2.1	13,923	0.01%
2022/11/29	8.1	33.66	5	33.70	33.50	3.1	13,734	0.02%
2022/11/28	3.1	32.95	0	0.00	32.95	3.1	13,468	0.02%
2022/11/25	6.1	32.64	44	32.61	32.60	-37.9	13,400	-0.28%
2022/11/24	57	33.11	1.1	32.72	32.80	55.9	13,297	0.42%
2022/11/23	3.1	33.53	2	33.55	33.95	1.1	12,927	0.01%
2022/11/22	10.1	32.94	8	33.00	33.20	2.1	12,413	0.02%
2022/11/21	0	0.00	5	32.31	32.30	-5	12,123	-0.04%
2022/11/18	2	31.98	0	0.00	31.65	2	12,001	0.02%
2022/11/17	7	32.93	16	32.63	32.40	-9	11,939	-0.08%
2022/11/16	18	32.01	4.5	31.68	32.15	13.5	11,602	0.12%
2022/11/15	1	31.25	57	31.22	31.45	-56	11,366	-0.49%
2022/11/14	1	30.50	41	30.69	30.70	-40	11,283	-0.35%
2022/11/11	32	30.12	66	30.16	30.10	-34	11,223	-0.30%
2022/11/10	0	0.00	5.1	31.15	31.20	-5.1	11,019	-0.05%
2022/11/09	21	31.01	37	31.38	30.85	-16	11,063	-0.14%
2022/11/08	21	30.90	13	31.00	30.80	8	10,999	0.07%
2022/11/07	16	30.44	8	30.39	30.25	8	10,930	0.07%
2022/11/04	0	0.00	7.1	29.08	29.40	-7.1	10,871	-0.07%
2022/11/02	2	28.75	2	28.73	28.75	0	11,019	0.00%
2022/11/01	0	0.00	1.2	28.46	28.50	-1.2	11,004	-0.01%
2022/10/31	5	28.31	0.2	28.45	28.40	4.8	11,002	0.04%
2022/10/28	20	28.36	34	29.12	28.25	-14	11,002	-0.13%
2022/10/27	7	28.30	27	28.23	28.50	-20	10,770	-0.19%
2022/10/26	34	29.77	8	30.01	29.40	26	10,592	0.25%
2022/10/25	18	30.85	3	30.65	30.35	15	10,651	0.14%
2022/10/24	0	0.00	1	30.40	30.70	-1	10,724	-0.01%
2022/10/21	15	30.20	0	0.00	30.10	15	10,796	0.14%
2022/10/20	5	30.15	0	0.00	30.45	5	10,897	0.05%
2022/10/19	1	30.85	6	30.82	30.55	-5	10,811	-0.05%
2022/10/18	1	30.25	3	30.50	30.00	-2	10,940	-0.02%
2022/10/17	4	29.98	0	0.00	30.05	4	10,946	0.04%
2022/10/14	7	30.88	24	30.91	30.65	-17	11,000	-0.15%
2022/10/13	55	29.51	5	29.89	29.35	50	11,075	0.45%
2022/10/12	55	31.34	35	30.59	30.85	20	11,317	0.18%
2022/10/11	38	31.61	8	31.67	31.75	30	11,401	0.26%
2022/10/07	1	31.65	16	31.70	31.75	-15	11,477	-0.13%
2022/10/06	6	30.70	36	30.82	31.10	-30	11,338	-0.26%
2022/10/05	5	30.07	33	30.19	29.90	-28	11,190	-0.25%
2022/10/04	73	29.60	41	29.92	29.85	32	11,237	0.28%
2022/09/30	62	28.19	63	29.16	29.55	-1	11,018	-0.01%
2022/09/29	3	29.18	28	28.86	28.90	-25	10,825	-0.23%
2022/09/28	11	27.66	3	29.47	27.40	8	10,628	0.08%
2022/09/27	16	28.95	0	0.00	29.00	16	10,423	0.15%
2022/09/26	42	30.09	87	30.05	29.25	-45	10,195	-0.44%
2022/09/23	1	30.05	44	29.74	30.10	-43	9,844	-0.44%
2022/09/22	0	0.00	27	28.61	29.00	-27	9,506	-0.28%
2022/09/21	0	0.00	5	28.00	27.95	-5	9,413	-0.05%
2022/09/20	2	28.20	0	0.00	28.30	2	9,448	0.02%
2022/09/19	10	28.26	0	0.00	27.90	10	9,455	0.11%
2022/09/16	12	28.45	10	28.35	28.20	2	9,460	0.02%
2022/09/15	2	28.68	12	29.15	28.65	-10	9,565	-0.10%
2022/09/13	0	0.00	2	28.90	28.90	-2	9,675	-0.02%
2022/09/12	20	28.55	1	28.85	28.70	19	9,858	0.19%
2022/09/08	12	27.85	1	27.80	27.90	11	9,920	0.11%
2022/09/07	1	27.40	1	27.60	27.35	0	10,004	0.00%
2022/09/06	2	27.28	0	0.00	27.20	2	10,074	0.02%
2022/09/05	21	27.49	11	27.52	27.50	10	10,204	0.10%
2022/09/02	5	27.98	30	27.68	27.65	-25	10,261	-0.24%
2022/09/01	5	28.26	0	0.00	28.10	5	10,247	0.05%
2022/08/31	24	28.56	10	29.10	28.45	14	10,267	0.14%
2022/08/30	0	0.00	13	28.89	28.80	-13	10,187	-0.13%
2022/08/29	6	28.35	0	0.00	28.40	6	10,214	0.06%
2022/08/24	6	28.90	2	29.43	28.90	4	10,473	0.04%
2022/08/22	3	28.60	2	28.90	28.75	1	10,736	0.01%
2022/08/19	1	28.95	1	28.95	29.00	0	10,746	0.00%
2022/08/18	1	29.35	0	0.00	29.45	1	10,875	0.01%
2022/08/17	3	29.47	0	0.00	29.25	3	11,148	0.03%
2022/08/16	4	29.75	1	29.55	29.50	3	11,265	0.03%
2022/08/15	1	29.95	1	30.40	30.30	0	11,496	0.00%
2022/08/12	16	29.96	0	0.00	30.00	16	11,879	0.13%
2022/08/10	5	31.61	12	30.68	30.70	-7	12,004	-0.06%
2022/08/09	1	31.05	1	31.30	31.20	0	12,123	0.00%
2022/08/08	0	0.00	1	30.60	30.60	-1	12,304	-0.01%
2022/08/05	0	0.00	2	30.50	30.40	-2	12,413	-0.02%
2022/08/04	30	29.92	0	0.00	30.35	30	12,725	0.24%
2022/08/03	81	30.77	11	30.52	30.40	70	13,847	0.51%
2022/08/02	3	31.20	33	31.49	30.90	-30	14,494	-0.21%
2022/08/01	5	31.68	4	31.58	31.40	1	14,677	0.01%
2022/07/29	7	31.43	68.1	31.15	31.20	-61.1	14,887	-0.41%
2022/07/28	8	30.63	27	30.71	30.75	-19	14,936	-0.13%
2022/07/27	33	29.89	11	30.17	30.45	22	15,013	0.15%
2022/07/26	27	30.24	3	30.32	30.45	24	15,266	0.16%
2022/07/25	44	29.65	7	30.38	30.35	37	15,401	0.24%
2022/07/22	13	29.33	7	29.37	29.30	6	15,430	0.04%
2022/07/21	20	28.63	3	29.32	29.00	17	16,482	0.10%
2022/07/20	6	29.46	35	29.13	29.05	-29	18,316	-0.16%
2022/07/19	3	29.57	19	29.07	29.70	-16	19,359	-0.08%
2022/07/18	45	28.58	16	28.55	29.00	29	19,944	0.15%
2022/07/15	10	27.27	40	26.63	27.35	-30	19,673	-0.15%
2022/07/14	8	23.50	18	24.13	25.10	-10	19,617	-0.05%
2022/07/13	7	23.62	54	23.82	23.65	-47	19,695	-0.24%
2022/07/12	25.1	23.71	1	25.15	23.65	24.1	19,744	0.12%
2022/07/11	11	25.90	7	26.14	26.25	4	20,168	0.02%
2022/07/08	12	25.32	0	0.00	25.70	12	21,286	0.06%
2022/07/06	5	24.40	0	0.00	24.40	5	22,120	0.02%
2022/07/05	0	0.00	3	25.50	25.50	-3	22,443	-0.01%
2022/07/01	5	24.65	1	24.60	24.25	4	22,661	0.02%
2022/06/30	0	0.00	4	25.25	25.10	-4	22,627	-0.02%
2022/06/29	0	0.00	2	25.90	25.65	-2	22,613	-0.01%
2022/06/28	5	25.85	2	25.65	25.80	3	22,620	0.01%
2022/06/27	1	25.95	0	0.00	26.30	1	22,612	0.00%
2022/06/24	1	25.75	0	0.00	25.50	1	22,616	0.00%
2022/06/23	9	26.02	10	25.46	25.40	-1	22,605	0.00%
2022/06/22	14.8	26.82	11	25.95	25.95	3.8	22,519	0.02%
2022/06/21	4	26.21	2	26.55	27.05	2	22,495	0.01%
2022/06/20	22	26.96	24	26.98	25.95	-2	22,427	-0.01%
2022/06/17	8	28.26	0	0.00	27.90	8	22,282	0.04%
2022/06/16	5	29.18	8	29.34	29.00	-3	22,194	-0.01%
2022/06/15	12	29.05	7	28.80	28.65	5	22,114	0.02%
2022/06/14	7	28.04	2	28.38	28.45	5	22,067	0.02%
2022/06/13	23	29.12	5	29.92	29.10	18	22,170	0.08%
2022/06/10	0	0.00	32	30.11	30.20	-32	22,205	-0.14%
2022/06/09	3	30.02	34	30.16	29.95	-31	22,247	-0.14%
2022/06/08	7	29.76	29	29.96	30.05	-22	22,261	-0.10%
2022/06/07	5	29.65	6	29.68	29.80	-1	22,362	0.00%
2022/06/06	6	28.94	4	29.10	29.25	2	22,414	0.01%
2022/06/02	40	28.97	3	29.03	28.80	37	22,769	0.16%
2022/06/01	8	29.08	66.5	29.18	29.55	-58.5	22,924	-0.26%
2022/05/31	18	29.59	24	29.41	29.40	-6	22,897	-0.03%
2022/05/30	14	30.64	11	30.95	30.70	3	22,869	0.01%
2022/05/27	6	30.84	6.3	31.19	30.90	-0.3	23,008	0.00%
2022/05/26	21	31.34	8.1	31.44	31.00	12.9	23,087	0.06%
2022/05/25	50	31.33	24.2	31.48	31.60	25.8	22,981	0.11%
2022/05/24	18	30.97	77	31.18	30.70	-59	22,716	-0.26%
2022/05/23	3.1	30.96	30	30.98	30.90	-26.9	22,524	-0.12%
2022/05/20	60	30.42	24	30.55	30.25	36	22,346	0.16%
2022/05/19	7.3	30.24	13	30.33	30.60	-5.8	22,169	-0.03%
2022/05/18	4	30.10	47.2	30.24	30.20	-43.2	21,994	-0.20%
2022/05/17	49	30.00	7	30.26	29.80	42	21,825	0.19%
2022/05/16	8	29.68	12	29.39	30.05	-4	21,497	-0.02%
2022/05/13	27	28.85	44	29.03	29.00	-17	21,295	-0.08%
2022/05/12	8	29.78	6	29.68	28.55	2	21,107	0.01%
2022/05/11	71	31.13	49	31.10	30.60	22	20,729	0.11%
2022/05/10	98	31.12	58	30.71	31.10	40	19,544	0.20%
2022/05/09	40	29.40	6	29.75	29.00	34	18,800	0.18%
2022/05/06	25	29.68	24	29.37	29.70	1	18,430	0.01%
2022/05/05	14	29.14	9	28.99	29.00	5	17,966	0.03%
2022/05/04	18	28.77	8	28.59	28.70	10	17,641	0.06%
2022/05/03	34.6	27.62	12	27.90	28.00	22.6	17,390	0.13%
2022/04/29	8	29.06	18	29.34	28.90	-10	16,966	-0.06%
2022/04/28	25	28.96	18	28.79	28.50	7	16,719	0.04%
2022/04/27	34.5	30.03	15.5	29.82	28.80	19	16,354	0.12%
2022/04/26	46.5	32.72	55	32.83	31.55	-8.5	15,213	-0.06%
2022/04/25	31	31.37	38	32.00	33.35	-7	13,191	-0.05%
2022/04/22	14	31.11	49.7	31.09	32.35	-35.7	11,844	-0.30%
2022/04/21	5	29.64	6	29.51	29.45	-1	10,750	-0.01%
2022/04/20	30.1	29.98	18	29.48	29.80	12.1	10,526	0.11%
2022/04/19	2	30.10	56.7	30.10	30.10	-54.7	10,074	-0.54%
2022/04/18	4	29.04	35	28.99	29.00	-31	9,706	-0.32%
2022/04/15	94	30.06	75	30.02	29.95	19	9,386	0.20%
2022/04/14	69	30.01	69	30.03	29.85	0	8,735	0.00%
2022/04/13	52	29.00	50.1	29.14	29.25	1.9	7,484	0.03%
2022/04/12	6	27.03	39	26.84	27.55	-33	6,739	-0.49%
2022/04/11	44	27.45	34	27.49	27.55	10	6,542	0.15%
2022/04/08	5	26.75	4.1	26.29	26.85	0.9	6,172	0.01%
2022/04/07	25	26.49	3	26.12	25.70	22	5,975	0.37%
2022/04/06	0	0.00	13	26.07	26.15	-13	5,855	-0.22%
2022/04/01	0	25.65	11	25.76	25.85	-11	5,801	-0.19%
2022/03/31	2	25.25	1	25.10	25.30	1	5,778	0.02%
2022/03/30	4	25.45	10	25.48	25.40	-6	5,804	-0.10%
2022/03/29	1	25.70	11	26.10	25.70	-10	5,790	-0.17%
2022/03/28	1	24.95	1	25.25	25.70	0	5,788	0.00%
2022/03/25	5	25.79	5	26.15	25.75	0	5,846	0.00%
2022/03/24	1	25.90	10	26.05	25.90	-9	5,884	-0.15%
2022/03/23	1	25.80	30	25.87	25.65	-29	5,862	-0.49%
2022/03/22	4	25.20	11	25.68	25.50	-7	5,819	-0.12%
2022/03/21	7	25.14	3	25.60	24.90	4	5,765	0.07%
2022/03/18	3	24.88	1	24.85	24.60	2	5,748	0.03%
2022/03/17	3.1	24.17	23	24.72	25.00	-20	5,814	-0.34%
2022/03/16	14.3	24.16	4	24.20	23.90	10.3	5,747	0.18%
2022/03/15	3	25.92	0	0.00	25.85	3	5,481	0.05%
2022/03/14	2	26.25	0	0.00	26.35	2	5,389	0.04%
2022/03/11	1	25.75	3	26.23	25.65	-2	5,295	-0.04%
2022/03/10	4	24.96	27	25.79	25.90	-23	5,206	-0.44%
2022/03/09	3	24.73	24	24.92	25.20	-21	5,049	-0.42%
2022/03/08	97	25.50	43	24.72	24.65	54	4,932	1.09%
2022/03/07	80	26.07	18	26.18	26.15	62	4,513	1.37%
2022/03/04	3	26.30	16	26.27	25.90	-13	4,187	-0.31%
2022/03/03	41	26.25	10	26.14	26.25	31	4,069	0.76%
2022/03/02	13	25.48	31	25.59	25.80	-18	3,846	-0.47%
2022/03/01	5	24.62	13	24.92	24.90	-8	3,707	-0.22%
2022/02/25	7	23.87	51	23.72	23.90	-44	3,634	-1.21%
2022/02/24	19	23.02	17	23.18	22.90	2	3,539	0.06%
2022/02/23	1	23.60	7	23.72	23.50	-6	3,490	-0.17%
2022/02/22	19	23.39	9	23.66	23.50	10	3,446	0.29%
2022/02/21	12	23.86	41.2	23.79	23.90	-29.2	3,271	-0.89%
2022/02/18	5	22.85	10	22.93	22.85	-5	3,001	-0.17%
2022/02/17	1	22.55	2	22.45	22.55	-1	2,991	-0.03%
2022/02/16	0	0.00	9	22.58	22.25	-9	2,965	-0.30%
2022/02/15	0	0.00	3	22.45	22.45	-3	3,039	-0.10%
2022/02/14	0	21.75	1	21.75	22.00	-1	3,116	-0.03%
2022/02/10	0	0.00	5	22.15	22.15	-5	3,186	-0.16%
2022/02/08	0	0.00	9	21.77	21.75	-9	3,323	-0.27%
2022/01/25	2	20.45	1	20.75	20.30	1	3,398	0.03%
2022/01/21	0	0.00	2	21.15	21.00	-2	3,469	-0.06%
2022/01/20	0	0.00	1	21.25	21.20	-1	3,526	-0.03%
2022/01/19	8	20.78	2	20.80	20.80	6	3,572	0.17%
2022/01/18	1	21.10	0	0.00	21.10	1	3,609	0.03%
2022/01/14	2	21.10	1	21.15	21.20	1	3,814	0.03%
2022/01/13	1	21.60	2	21.55	21.50	-1	3,886	-0.03%
2022/01/12	1	21.05	14	21.21	21.40	-13	3,889	-0.33%
2022/01/11	0	0.00	1	21.40	21.35	-1	3,872	-0.03%
2022/01/10	1	21.35	0	0.00	21.30	1	3,890	0.03%
2022/01/07	1	21.55	2	21.65	21.40	-1	3,912	-0.03%
2022/01/04	0	0.00	2	21.60	21.60	-2	4,112	-0.05%
2022/01/03	10	21.90	0	0.00	21.80	10	4,182	0.24%
2021/12/30	3	21.90	0	0.00	21.95	3	4,229	0.07%
2021/12/29	1	22.00	0	0.00	22.05	1	4,267	0.02%
2021/12/28	5	21.90	0	0.00	21.85	5	4,369	0.11%
2021/12/27	10	22.05	4	22.05	22.00	6	4,474	0.13%
2021/12/24	6	22.55	7	22.62	22.20	-1	4,537	-0.02%
2021/12/23	1	22.35	9	22.37	22.35	-8	4,538	-0.18%
2021/12/22	5	22.41	7	22.29	22.30	-2	4,557	-0.04%
2021/12/21	16	22.27	6.1	22.60	22.70	9.9	4,537	0.22%
2021/12/20	4	22.29	9	22.39	22.70	-5	4,481	-0.11%
2021/12/17	0	0.00	1	21.70	21.90	-1	4,445	-0.02%
2021/12/16	3	21.55	0	0.00	21.55	3	4,471	0.07%
2021/12/15	4	21.59	3	21.80	21.75	1	4,533	0.02%
2021/12/13	6	22.30	16	21.94	22.25	-10	4,612	-0.22%
2021/12/10	1	21.55	2	21.55	21.55	-1	4,606	-0.02%
2021/12/08	1.3	21.72	1	22.25	21.65	0.3	5,027	0.01%
2021/12/07	0	0.00	11	21.66	21.85	-11	5,313	-0.21%
2021/12/06	20	21.30	0	0.00	21.30	20	5,361	0.37%
2021/12/03	5	21.32	1	21.65	21.30	4	5,461	0.07%
2021/12/02	0.1	21.15	5	21.30	21.20	-4.9	5,567	-0.09%
2021/12/01	3	21.03	2	21.28	21.25	1	5,774	0.02%
2021/11/30	1	20.95	0	0.00	20.95	1	5,981	0.02%
2021/11/29	2	20.80	0	0.00	20.80	2	6,123	0.03%
2021/11/26	3	21.48	2	21.60	21.25	1	6,557	0.02%
2021/11/25	7.3	22.16	2	21.90	21.80	5.3	7,106	0.07%
2021/11/24	4	21.56	7	22.00	22.00	-3	7,076	-0.04%
2021/11/23	9	21.45	3	21.52	21.25	6	7,061	0.08%
2021/11/22	2	21.05	3	21.20	21.10	-1	7,524	-0.01%
2021/11/19	2.3	21.10	0	0.00	21.05	2.3	7,621	0.03%
2021/11/18	11	21.25	6	21.27	21.25	5	7,845	0.06%
2021/11/17	2	21.55	13	21.56	21.35	-11	8,259	-0.13%
2021/11/16	13	21.76	5	21.79	21.55	8	8,381	0.10%
2021/11/15	0	0.00	1	21.75	21.75	-1	8,549	-0.01%
2021/11/12	20	22.18	21	22.41	22.15	-1	8,930	-0.01%
2021/11/11	2	22.20	3	22.28	22.25	-1	9,405	-0.01%
2021/11/10	27.6	21.73	16	22.02	21.60	11.6	9,815	0.12%
2021/11/09	2	21.70	6	21.93	22.00	-4	10,616	-0.04%
2021/11/08	5	22.00	23	22.25	22.15	-18	11,587	-0.16%
2021/11/05	5	21.40	15	21.28	21.20	-10	12,062	-0.08%
2021/11/04	13	21.31	6	21.29	21.20	7	12,380	0.06%
2021/11/02	21	21.44	2	21.45	21.15	19	13,351	0.14%
2021/11/01	3.2	21.28	4	21.10	21.00	-0.8	13,595	-0.01%
2021/10/29	2	21.15	0	0.00	21.20	2	14,022	0.01%
2021/10/28	18	21.12	1	21.55	21.50	17	14,531	0.12%
2021/10/27	1	21.50	14	21.26	21.30	-13	15,244	-0.09%
2021/10/26	4.5	21.81	6	22.20	21.75	-1.5	16,418	-0.01%
2021/10/25	2	21.93	4	22.08	21.85	-2	17,751	-0.01%
2021/10/22	30	21.85	1	21.90	21.90	29	18,103	0.16%
2021/10/21	4	23.45	19.2	23.21	23.45	-15.2	18,215	-0.08%
2021/10/20	0.5	22.90	0	0.00	22.70	0.5	18,481	0.00%
2021/10/18	0.2	22.70	1	22.85	22.95	-0.8	19,119	0.00%
2021/10/15	0	0.00	3	22.77	22.75	-3	19,965	-0.02%
2021/10/14	0	0.00	1	22.45	22.25	-1	20,620	0.00%
2021/10/13	12	22.74	5	22.65	22.10	7	21,328	0.03%
2021/10/12	1	22.85	7	22.69	22.60	-6	21,530	-0.03%
2021/10/08	2.3	22.98	1	23.05	22.95	1.3	21,625	0.01%
2021/10/07	3	23.50	1.1	23.60	23.65	1.9	21,690	0.01%
2021/10/05	1	22.65	3	23.35	23.75	-2	22,108	-0.01%
2021/10/04	5	23.32	4	23.59	22.65	1	22,144	0.00%
2021/10/01	3	24.38	1	24.85	24.05	2	22,269	0.01%
2021/09/30	1	24.85	3	25.02	25.05	-2	22,435	-0.01%
2021/09/29	10	24.35	1.1	24.76	24.20	8.9	22,590	0.04%
2021/09/28	1	24.80	1	24.55	24.50	0	22,980	0.00%
2021/09/27	12	24.85	3	24.87	25.00	9	23,587	0.04%
2021/09/24	2	24.80	0	0.00	24.75	2	25,173	0.01%
2021/09/23	13	25.00	6	24.85	24.85	7	27,414	0.03%
2021/09/22	4.3	24.66	5	25.04	24.95	-0.7	28,563	0.00%
2021/09/17	2	25.68	0	0.00	25.50	2	29,013	0.01%
2021/09/16	8	26.10	1	25.95	26.00	7	29,021	0.02%
2021/09/15	4	26.10	8	26.42	26.35	-4	28,960	-0.01%
2021/09/14	14	26.17	0	0.00	26.10	14	28,920	0.05%
2021/09/13	2	26.90	8	26.86	26.95	-6	28,902	-0.02%
2021/09/10	9	26.46	10	26.24	26.05	-1	28,697	0.00%
2021/09/09	2	25.28	2	25.50	25.70	0	28,390	0.00%
2021/09/08	14	25.44	12	25.04	24.75	2	28,335	0.01%
2021/09/07	2	25.40	10	26.13	25.40	-8	28,251	-0.03%
2021/09/06	2.5	25.80	1	26.45	25.60	1.5	28,141	0.01%
2021/09/03	9	26.62	13	27.04	26.35	-4	27,935	-0.01%
2021/09/02	28.5	26.70	8.3	26.49	26.65	20.2	27,745	0.07%
2021/09/01	32.5	27.31	31	27.22	27.00	1.5	27,620	0.01%
2021/08/31	30	26.75	29	27.02	27.20	1	27,184	0.00%
2021/08/30	6	26.13	18	26.19	26.00	-12	26,686	-0.04%
2021/08/27	3	25.73	5	25.69	26.00	-2	26,770	-0.01%
2021/08/26	39	26.40	29.2	26.38	25.60	9.8	27,415	0.04%
2021/08/25	2	25.50	8.1	25.34	25.35	-6.1	27,090	-0.02%
2021/08/24	11	25.51	12	25.60	25.65	-1	27,011	0.00%
2021/08/23	13	25.79	28	25.80	25.85	-15	26,875	-0.06%
2021/08/20	8	24.15	48	24.29	24.60	-40	26,510	-0.15%
2021/08/19	59	25.08	105	24.84	24.20	-46	26,365	-0.17%	大賣/
2021/08/18	113	24.77	11	23.95	25.60	102	26,158	0.39%	大買/鉅額交易
2021/08/17	28	24.77	9.5	24.55	23.90	18.5	25,777	0.07%
2021/08/16	27.3	26.96	21	27.18	26.40	6.3	25,231	0.02%
2021/08/13	121.5	28.43	88	28.64	27.55	33.5	24,737	0.14%	大買/
2021/08/12	41.1	28.76	87	28.89	29.75	-45.9	23,927	-0.19%
2021/08/11	23	27.83	28	28.13	27.85	-5	22,963	-0.02%
2021/08/10	40	27.90	21	27.43	27.30	19	22,367	0.08%
2021/08/09	134	28.31	186	28.19	27.95	-52	22,110	-0.24%	大買/大賣/
2021/08/06	10	27.01	48.5	27.21	26.95	-38.5	21,412	-0.18%
2021/08/05	89	26.79	13	27.06	26.65	76	21,222	0.36%
2021/08/04	75	27.68	24	27.82	27.40	51	21,141	0.24%
2021/08/03	25.2	28.48	26	28.61	28.85	-0.8	21,239	0.00%
2021/08/02	7	28.46	68	28.18	29.30	-61	20,948	-0.29%
2021/07/30	81	28.29	35	27.78	27.20	46	20,265	0.23%
2021/07/29	44	27.35	253	27.37	27.95	-209	19,168	-1.09%	大賣/鉅額交易
2021/07/28	17	26.07	60	26.19	25.75	-43	17,963	-0.24%
2021/07/27	19	26.28	19	26.61	25.60	0	17,718	0.00%
2021/07/26	57	26.56	35	26.39	26.90	22	17,744	0.12%
2021/07/23	28	25.94	46.1	26.29	26.70	-18.1	17,549	-0.10%
2021/07/22	84	26.14	5	25.84	25.00	79	17,272	0.46%
2021/07/21	108	27.08	60	27.07	26.50	48	17,026	0.28%	大買/
2021/07/20	91	26.49	63	26.68	26.75	28	16,240	0.17%
2021/07/19	52	26.59	73	26.50	27.10	-21	15,653	-0.13%
2021/07/16	19	25.04	51	25.26	25.10	-32	15,298	-0.21%
2021/07/15	22.2	24.75	4	24.64	24.85	18.2	15,227	0.12%
2021/07/14	24	23.28	32	23.77	23.90	-8	15,419	-0.05%
2021/07/13	15	23.88	165	24.58	23.50	-150	16,149	-0.93%	大賣/鉅額交易
2021/07/12	69	25.89	13	25.27	25.05	56	16,669	0.34%
2021/07/09	7	25.11	2	25.20	24.65	5	17,158	0.03%
2021/07/08	8	24.73	16	24.90	24.95	-8	17,332	-0.05%
2021/07/07	13.5	24.61	14.1	24.55	24.30	-0.6	17,117	0.00%
2021/07/06	3	25.83	14	25.79	25.60	-11	16,927	-0.06%
2021/07/05	233.6	26.62	109	26.37	26.35	124.6	16,765	0.74%	大買/大賣/鉅額交易
2021/07/02	26	26.10	39	25.92	25.65	-13	16,464	-0.08%
2021/07/01	146	27.88	208	27.54	26.80	-62	15,961	-0.39%	大買/大賣/
2021/06/30	185.5	26.93	143.3	27.30	27.50	42.2	14,329	0.29%	大買/大賣/
2021/06/29	200	24.09	121	23.63	25.15	79	12,019	0.66%	大買/大賣/
2021/06/28	74	22.30	5	22.58	22.90	69	10,786	0.64%
2021/06/25	7	21.28	6	21.29	20.85	1	10,250	0.01%
2021/06/24	12	20.86	1	20.75	20.65	11	10,167	0.11%
2021/06/23	3	20.63	1	20.45	20.45	2	10,125	0.02%
2021/06/22	31	21.40	15.6	21.14	20.80	15.4	10,050	0.15%
2021/06/21	16	19.83	1	20.20	20.10	15	9,892	0.15%
2021/06/17	21	20.64	3	20.55	20.45	18	9,781	0.18%
2021/06/16	5	20.40	0	0.00	20.30	5	9,748	0.05%
2021/06/15	0	0.00	5	20.80	20.85	-5	9,714	-0.05%
2021/06/11	1	20.70	17	21.00	20.40	-16	9,696	-0.17%
2021/06/10	2	20.35	2	19.90	20.40	0	9,670	0.00%
2021/06/09	8	20.51	0	0.00	20.35	8	9,630	0.08%
2021/06/08	11	20.89	1	20.85	21.00	10	9,596	0.10%
2021/06/07	2	20.38	1	20.65	20.80	1	9,580	0.01%
2021/06/04	4	22.35	47	22.31	21.70	-43	9,486	-0.45%
2021/06/03	58	22.61	35.1	22.74	22.45	22.9	9,303	0.25%
2021/06/02	1	20.70	13	20.99	21.70	-12	8,530	-0.14%
2021/05/31	4	20.24	4	20.49	20.00	0	8,437	0.00%
2021/05/28	1	19.55	11	19.74	19.40	-10	8,325	-0.12%
2021/05/26	4	18.75	0	0.00	18.65	4	8,291	0.05%
2021/05/25	0	0.00	4	18.68	18.40	-4	8,292	-0.05%
2021/05/24	5	19.05	2	18.85	18.95	3	8,373	0.04%
2021/05/21	1	18.80	22	18.84	19.15	-21	8,372	-0.25%
2021/05/20	1	18.25	2	18.38	18.05	-1	8,310	-0.01%
2021/05/19	21	18.51	1	18.55	18.65	20	8,274	0.24%
2021/05/18	3	17.97	3.1	17.91	18.25	-0.1	8,174	0.00%
2021/05/17	4	17.60	50	16.55	16.60	-46	8,117	-0.57%
2021/05/14	2	17.70	1.3	17.82	17.55	0.7	8,010	0.01%
2021/05/13	0	0.00	2	18.18	18.55	-2	7,916	-0.03%
2021/05/12	6	21.41	5	20.04	19.60	1	7,828	0.01%
2021/05/11	65	22.02	19	22.35	21.70	46	7,594	0.61%
2021/05/10	5	22.13	22	22.29	22.15	-17	7,003	-0.24%
2021/05/07	6	20.63	19	21.01	21.20	-13	6,735	-0.19%
2021/05/06	31	20.73	30	20.84	20.35	1	6,625	0.02%
2021/05/05	15	20.90	27	20.95	20.40	-12	6,476	-0.19%
2021/05/04	14	20.39	9	19.55	19.55	5	6,276	0.08%
2021/05/03	34	22.02	36	21.81	21.65	-2	6,096	-0.03%
2021/04/29	33	21.06	11	21.11	21.20	22	5,810	0.38%
2021/04/28	0	0.00	0	20.65	20.60	0	5,639	0.00%
2021/04/27	3	21.17	1	20.75	21.00	2	5,570	0.04%
2021/04/26	10	21.18	16	21.11	21.20	-6	5,472	-0.11%
2021/04/23	10	20.42	13	20.57	20.80	-3	5,375	-0.06%
2021/04/22	64	22.33	34	21.94	20.55	30	5,281	0.57%
2021/04/21	13	21.64	8.1	21.57	21.70	4.9	4,844	0.10%
2021/04/20	86	22.08	55	22.19	22.10	31	4,649	0.67%
2021/04/19	51	22.20	55	22.46	23.65	-4	4,266	-0.09%
2021/04/16	64.8	21.74	22	21.73	21.50	42.8	3,385	1.26%
2021/04/15	15	20.64	56	20.52	20.95	-41	2,604	-1.57%
2021/04/14	22	18.44	15	18.64	19.75	7	1,850	0.38%
2021/04/12	5	18.35	0.2	18.10	18.25	4.8	1,510	0.32%
2021/04/09	0	0.00	30	18.05	18.05	-30	1,450	-2.07%
2021/04/08	9	18.40	0	0.00	18.35	9	1,395	0.64%
2021/04/07	31	17.81	13	17.87	17.80	18	1,262	1.43%
2021/04/01	2	17.05	0	0.00	17.05	2	1,129	0.18%
2021/03/23	5	16.85	0	0.00	16.95	5	1,338	0.37%
2021/03/22	0	0.00	15	16.90	16.95	-15	1,347	-1.11%
2021/03/19	0	16.90	10	16.80	16.80	-10	1,391	-0.72%
2021/03/12	0	0.00	3	17.10	17.10	-3	1,609	-0.19%
2021/03/09	28	17.35	0	0.00	17.25	28	1,582	1.77%
2021/03/05	10	17.20	0	0.00	17.20	10	1,552	0.64%
2021/02/26	2	17.40	12	17.24	17.15	-10	1,385	-0.72%
2021/02/25	1	16.95	3	16.95	16.90	-2	1,324	-0.15%
2021/02/24	3	17.50	0	17.70	17.25	3	1,305	0.23%
2021/02/23	0	0.00	5	16.65	16.95	-5	1,172	-0.43%
2021/02/18	0	0.00	0.5	16.10	16.30	-0.5	1,156	-0.05%
2021/01/21	0	0.00	10	15.15	15.25	-10	1,137	-0.88%
2021/01/12	0	0.00	0.1	16.15	16.10	-0.1	1,075	0.00%
2021/01/08	10	16.86	0	0.00	16.85	10	1,044	0.96%
2021/01/07	0	0.00	5	17.00	17.00	-5	1,031	-0.48%
2021/01/06	0	0.00	5	17.50	17.00	-5	1,025	-0.49%
2021/01/05	0	0.00	20	17.40	17.35	-20	1,007	-1.98%
2021/01/04	0	0.00	10	17.25	17.25	-10	987	-1.01%
2020/12/30	0	0.00	3	17.50	17.50	-3	966	-0.31%
2020/12/25	2	17.10	0	0.00	17.15	2	904	0.22%
2020/12/24	10	17.35	1	17.30	17.10	9	898	1.00%
2020/12/23	2	17.05	0	0.00	17.10	2	871	0.23%
2020/12/22	5	17.75	0	0.00	17.00	5	856	0.58%
2020/12/21	0	0.00	16	17.67	18.25	-16	784	-2.04%
2020/12/18	0	0.00	30	17.08	17.00	-30	667	-4.49%
2020/12/15	0	0.00	22	17.54	17.45	-22	637	-3.45%
2020/12/14	8	17.05	0	0.00	17.50	8	590	1.36%
2020/12/10	11	17.18	11	17.06	17.20	0	489	0.00%
2020/12/09	1	16.25	45	16.26	16.35	-44	368	-11.95%
2020/12/08	0	0.00	35	16.30	16.15	-35	355	-9.84%
2020/12/07	0	0.00	60	16.10	16.10	-60	346	-17.30%
2020/11/30	5	16.35	0	0.00	16.35	5	375	1.33%
2020/11/26	0	0.00	1	16.25	16.25	-1	362	-0.28%
2020/11/23	25	16.05	0	0.00	16.10	25	362	6.90%
2020/11/18	5	16.00	1	16.00	16.05	4	363	1.10%
2020/11/17	0	0.00	10	15.55	15.65	-10	343	-2.91%
2020/11/12	0	0.00	4	15.50	15.45	-4	347	-1.15%
2020/11/10	10	15.48	0	0.00	15.50	10	348	2.87%
2020/11/03	3	15.40	0	0.00	15.45	3	348	0.86%
2020/11/02	2	15.20	0	0.00	15.35	2	351	0.57%
2020/10/30	2	15.35	0	0.00	15.40	2	350	0.57%
2020/10/28	2	15.40	0	0.00	15.40	2	347	0.58%
2020/10/19	0	0.00	0	15.70	15.55	0	345	-0.01%
2020/10/07	0	0.00	3	15.70	15.80	-3	346	-0.87%
2020/10/06	0	0.00	6	15.75	15.75	-6	347	-1.73%
2020/09/24	1	15.60	0	0.00	15.60	1	361	0.28%
2020/09/22	1	15.90	0	0.00	15.90	1	374	0.27%
2020/09/09	0	0.00	1	16.60	16.75	-1	423	-0.24%
2020/09/07	15	16.50	1	16.50	16.90	14	407	3.43%
2020/09/03	0	0.00	1	15.95	16.10	-1	371	-0.27%
2020/09/02	1	16.05	0	0.00	15.95	1	370	0.27%
2020/08/31	1	16.10	0	0.00	16.05	1	380	0.26%
2020/08/26	3	15.92	0	0.00	15.85	3	369	0.81%
2020/08/18	1	15.90	0	0.00	15.80	1	365	0.27%
2020/07/28	1	15.35	0	0.00	15.40	1	422	0.24%
2020/07/15	0	0.00	21	15.70	15.70	-21	463	-4.53%
2020/07/09	21	16.00	0	0.00	15.90	21	467	4.49%
2020/06/08	1	16.95	0	0.00	17.00	1	627	0.16%
2020/06/05	15	16.70	0	0.00	17.05	15	624	2.40%
2020/05/27	0	0.00	7	16.24	16.20	-7	645	-1.08%
2020/05/22	2	16.50	0	0.00	16.55	2	642	0.31%
2020/05/21	5	16.50	0	0.00	16.55	5	632	0.79%
2020/05/19	20	16.58	0	0.00	16.60	20	625	3.20%
2020/05/18	10	16.55	0	0.00	16.55	10	619	1.61%
2020/04/15	0	0.00	1	15.65	15.65	-1	652	-0.15%
2020/04/07	1	15.10	0	0.00	14.95	1	650	0.15%
2020/03/30	0	0.00	18	14.45	14.80	-18	634	-2.84%
2020/03/25	0	0.00	1	14.45	14.40	-1	621	-0.16%
2020/03/24	1	14.05	0	0.00	14.10	1	622	0.16%
2020/03/18	1	13.85	1	14.25	14.25	0	578	0.00%
2020/03/17	1	13.25	15	13.36	14.35	-14	562	-2.49%
2020/03/09	0	0.00	16	16.49	16.55	-16	453	-3.53%
2020/03/03	0	0.00	0	17.00	16.85	0	437	0.00%
2020/03/02	0	16.80	0	0.00	16.65	0	439	0.01%
2020/02/26	0	0.00	10	16.95	17.00	-10	445	-2.24%
2020/02/25	0	0.00	53	16.93	16.90	-53	453	-11.68%
2020/01/31	0	0.00	39	17.50	17.50	-39	528	-7.38%
2020/01/13	0	0.00	2	18.50	18.45	-2	524	-0.38%
2020/01/07	2	18.50	0	0.00	18.55	2	626	0.32%
2020/01/02	0	0.00	5	18.75	18.75	-5	627	-0.80%
2019/12/24	1	18.70	0	0.00	18.70	1	663	0.15%
2019/12/11	0	0.00	4	18.20	18.20	-4	724	-0.55%
2019/12/10	0	0.00	14	18.30	18.35	-14	731	-1.91%
2019/11/20	0	0.00	0.1	18.30	18.30	-0.1	1,146	-0.01%
2019/11/18	0	0.00	0.4	18.55	18.55	-0.4	1,206	-0.03%
2019/11/15	2	18.35	0.1	18.45	18.45	1.9	1,259	0.15%
2019/11/13	3	18.67	0	0.00	18.55	3	1,529	0.20%
2019/10/28	2	19.05	0	0.00	19.10	2	1,572	0.13%
2019/10/22	0	0.00	5	19.10	19.15	-5	1,608	-0.31%
2019/10/18	5	19.30	0	0.00	19.40	5	1,598	0.31%
2019/10/07	0	0.00	16	20.05	19.95	-16	1,515	-1.06%
2019/10/02	0	0.00	1	20.30	20.35	-1	1,510	-0.07%
2019/10/01	0	0.00	2	20.20	20.25	-2	1,512	-0.13%
2019/09/27	16	20.10	0	0.00	20.15	16	1,518	1.05%
2019/09/24	30	20.25	0	0.00	20.25	30	1,532	1.96%
2019/09/23	1	20.25	0	0.00	20.15	1	1,534	0.07%
2019/09/20	2	20.30	0	0.00	20.20	2	1,525	0.13%
2019/09/18	15	20.30	0	0.00	20.30	15	1,534	0.98%
2019/09/17	5	20.50	2	20.45	20.55	3	1,545	0.19%
2019/09/16	22	20.45	0	0.00	20.35	22	1,548	1.42%
2019/09/12	0	0.00	3.3	20.64	20.60	-3.3	1,531	-0.21%
2019/09/11	2	20.75	5.5	20.80	20.75	-3.5	1,527	-0.23%
2019/09/10	7	20.91	0	0.00	20.85	7	1,530	0.46%
2019/09/05	0	0.00	2	20.75	20.70	-2	1,492	-0.13%
2019/09/04	4	21.15	10	21.00	20.90	-6	1,464	-0.41%
2019/09/03	3	21.00	0	0.00	21.15	3	1,449	0.21%
2019/09/02	7	20.97	0	0.00	21.15	7	1,435	0.49%
2019/08/27	2	20.40	0	0.00	20.35	2	1,294	0.15%
2019/08/21	1	20.50	0	0.00	20.55	1	1,214	0.08%
2019/08/16	1	20.45	4	20.60	20.50	-3	981	-0.31%
2019/08/14	0	0.00	2	19.35	19.35	-2	828	-0.24%
2019/08/13	1	19.20	0	0.00	19.25	1	819	0.12%
2019/08/06	2	19.25	0	0.00	19.30	2	841	0.24%
2019/08/05	3	19.55	2.1	19.50	19.65	0.9	839	0.11%
2019/07/17	10	19.25	0	0.00	19.25	10	886	1.13%
2019/07/02	40	19.20	0	0.00	19.20	40	1,079	3.71%
2019/06/26	0	0.00	20	19.25	19.30	-20	1,258	-1.59%
2019/06/25	2	19.10	0	0.00	19.10	2	1,378	0.15%
2019/06/24	0	0.00	0.1	19.75	19.85	-0.1	1,488	-0.01%
2019/06/18	30	19.20	0	0.00	19.15	30	1,590	1.89%
2019/06/17	0	0.00	4	19.30	19.35	-4	1,638	-0.24%
2019/06/12	4	19.75	0	0.00	19.75	4	2,097	0.19%
2019/06/11	2	19.70	0	0.00	19.60	2	2,138	0.09%
2019/06/10	1	20.05	22	20.14	19.85	-21	2,191	-0.96%
2019/06/04	0	0.00	0.3	19.80	19.80	-0.3	2,410	-0.01%
2019/04/29	90	19.55	0	0.00	19.50	90	2,904	3.10%
2019/04/26	40	19.85	0	0.00	19.80	40	2,874	1.39%
2019/04/22	2	20.60	0	0.00	20.75	2	2,818	0.07%
2019/04/16	0	0.00	2	20.85	20.75	-2	2,825	-0.07%
2019/04/15	0	0.00	7	21.07	21.25	-7	2,862	-0.24%
2019/04/11	0	0.00	1	20.90	20.75	-1	2,887	-0.03%
2019/04/10	44	20.88	0	0.00	20.70	44	2,880	1.53%
2019/04/09	0	0.00	1	20.85	20.85	-1	2,846	-0.04%
2019/04/08	0	0.00	1	20.45	20.45	-1	2,812	-0.04%
2019/04/03	2	20.80	26	20.62	20.60	-24	2,791	-0.86%
2019/04/02	0	0.00	1	20.45	20.50	-1	2,759	-0.04%
2019/04/01	4	21.40	1	20.85	20.75	3	2,712	0.11%
2019/03/29	6	21.05	0	0.00	21.20	6	2,659	0.23%
2019/03/28	49	20.09	5	20.04	20.10	44	2,573	1.71%
2019/03/27	9	21.06	0	0.00	21.15	9	2,446	0.37%
2019/03/25	0	0.00	2	22.40	22.80	-2	2,284	-0.09%
2019/03/22	0	0.00	1	22.95	22.80	-1	2,255	-0.04%
2019/03/20	1	23.35	0	0.00	23.45	1	2,170	0.05%
2019/03/19	13	23.68	30	23.86	23.45	-17	2,111	-0.81%
2019/03/18	14	22.61	6	22.77	22.70	8	1,795	0.45%
2019/03/15	3	22.40	3	22.25	22.15	0	1,686	0.00%
2019/03/12	11	22.14	27	22.21	21.90	-16	1,521	-1.05%
2019/03/07	2	21.40	7	21.61	20.80	-5	1,461	-0.34%
2019/03/06	8	21.33	7	21.33	21.20	1	1,310	0.08%
2019/02/27	0	0.00	1	18.85	18.85	-1	963	-0.10%
2019/02/25	0	0.00	1	19.35	19.30	-1	959	-0.10%
2019/02/19	0	0.00	2.3	18.86	19.00	-2.3	933	-0.25%
2019/02/15	0	0.00	1	18.70	18.65	-1	928	-0.11%
2019/02/14	0	0.00	0.4	18.85	18.85	-0.4	922	-0.04%
2019/02/13	0	0.00	10	18.80	18.90	-10	915	-1.09%
2019/01/15	10	18.95	0	0.00	18.65	10	812	1.23%
2019/01/08	1	19.35	1	19.15	19.20	0	753	0.00%
2019/01/07	4	19.03	6	19.11	19.00	-2	720	-0.28%
2019/01/04	6	18.08	4	18.08	17.75	2	663	0.30%
2019/01/03	0	0.00	2	17.75	17.75	-2	628	-0.32%
2018/12/25	1	16.45	0	0.00	16.50	1	631	0.16%
2018/12/05	0	0.00	4	17.03	17.00	-4	615	-0.65%
2018/11/26	2	16.25	0	0.00	16.40	2	331	0.60%
2018/10/29	1	16.30	0	0.00	16.50	1	359	0.28%
2018/10/17	1	16.90	0	0.00	16.95	1	399	0.25%
2018/10/11	2	16.60	1	16.90	17.00	1	417	0.24%
2018/10/03	0	0.00	2	18.10	17.85	-2	378	-0.53%
2018/09/21	2	17.20	0	0.00	17.20	2	436	0.46%
2018/08/22	4	18.13	4	18.05	18.15	0	716	0.00%
2018/08/08	0.8	17.55	0	0.00	17.65	0.8	735	0.10%
2018/08/07	0.9	17.35	0	0.00	17.35	0.9	754	0.13%
2018/08/02	0	0.00	1	17.35	17.35	-1	758	-0.13%
2018/07/30	0	0.00	2	17.30	17.30	-2	762	-0.26%
2018/07/26	0	0.00	2	17.35	17.35	-2	761	-0.26%
2018/07/25	5	16.94	0	0.00	17.00	5	752	0.66%
2018/06/26	0	0.00	2	19.00	19.05	-2	832	-0.24%
2018/05/03	0	0.00	2	19.05	19.10	-2	724	-0.28%
2018/04/25	2	19.10	5	19.11	19.15	-3	758	-0.40%
2018/04/23	0	0.00	1	19.60	19.55	-1	774	-0.13%
2018/04/19	1	19.75	0	0.00	19.70	1	780	0.13%
2018/04/13	2	19.80	0	0.00	19.85	2	815	0.25%
2018/04/12	5	20.05	0	0.00	20.00	5	825	0.61%
2018/04/09	2	20.40	0	0.00	20.35	2	862	0.23%
2018/04/03	0	0.00	3	20.30	20.50	-3	871	-0.34%
2018/03/30	0	0.00	45	21.04	20.80	-45	874	-5.15%
2018/03/29	0	0.00	1	19.85	19.85	-1	806	-0.12%
2018/03/09	1	19.85	0	0.00	20.10	1	1,170	0.09%
2018/03/08	0	0.00	1	19.70	19.75	-1	1,168	-0.09%
2018/02/21	0	0.00	25	19.94	20.10	-25	1,180	-2.12%
2018/02/12	5	19.85	0	0.00	19.80	5	1,173	0.43%
2018/02/08	2	20.00	0	0.00	20.00	2	1,184	0.17%
2018/02/07	0	0.00	5	20.20	20.00	-5	1,193	-0.42%
2018/02/05	0	0.00	6	20.63	20.65	-6	1,164	-0.52%
2018/02/02	0	0.00	2	20.20	20.30	-2	1,153	-0.17%
2018/01/29	5	20.20	0	0.00	20.20	5	1,161	0.43%
2018/01/23	15	20.45	0	0.00	20.45	15	1,182	1.27%
2018/01/18	10	20.58	0	0.00	20.55	10	1,168	0.86%
2018/01/12	0	0.00	1	20.70	20.70	-1	1,151	-0.09%
2018/01/08	10	20.23	0	0.00	20.20	10	1,133	0.88%
2018/01/05	30	20.10	0	0.00	20.15	30	1,120	2.68%