榮剛 (5009)-元大-新竹券商分點個股進出

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-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹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	6	48.54	0	0.00	48.55	6	2,519	0.24%
2024/11/20	5	48.30	1	48.70	48.40	4	2,510	0.16%
2024/11/19	1	47.65	0	0.00	48.10	1	2,514	0.04%
2024/11/14	5.6	49.03	2	48.73	48.25	3.6	2,485	0.14%
2024/11/13	0.2	49.20	0	0.00	49.50	0.2	2,435	0.01%
2024/11/12	7.3	49.41	3	49.45	49.75	4.3	2,401	0.18%
2024/11/11	3	49.30	0.3	49.20	49.45	2.7	2,254	0.12%
2024/11/05	1	47.55	0	0.00	47.50	1	2,082	0.05%
2024/11/04	1	47.19	0	0.00	46.80	1	2,140	0.05%
2024/11/01	0	0.00	3	46.85	47.50	-3	2,296	-0.13%
2024/10/30	2	46.20	0	0.00	45.85	2	2,283	0.09%
2024/10/29	0	0.00	1	47.00	47.00	-1	2,341	-0.04%
2024/10/28	0	0.00	1	46.05	45.90	-1	2,342	-0.04%
2024/10/25	1	45.85	0	0.00	45.85	1	2,405	0.04%
2024/10/23	0	0.00	1	46.45	46.40	-1	2,518	-0.04%
2024/10/17	1	45.85	0	0.00	45.75	1	2,776	0.04%
2024/10/16	1	46.05	3	46.05	45.85	-2	2,809	-0.07%
2024/10/15	0	45.50	0	0.00	45.40	0	2,808	0.00%
2024/10/14	1	45.35	0	0.00	45.60	1	2,807	0.04%
2024/10/11	1	45.95	0	0.00	45.80	1	2,809	0.04%
2024/10/09	0	47.15	0	0.00	46.85	0	2,911	0.00%
2024/09/26	0	47.55	0	0.00	47.30	0	3,134	0.00%
2024/09/25	0	47.75	0	0.00	47.95	0	3,362	0.00%
2024/09/23	0	46.70	0	0.00	46.80	0	3,545	0.00%
2024/09/19	0	46.60	0	0.00	46.30	0	3,890	0.00%
2024/09/13	0	0.00	2	45.80	46.00	-2	4,149	-0.05%
2024/09/11	4	44.83	1	44.75	45.20	3	4,323	0.07%
2024/09/10	4	45.89	0	0.00	45.00	4	4,343	0.09%
2024/09/04	1	46.50	0	0.00	46.20	1	4,422	0.02%
2024/08/22	0	0.00	18	47.70	47.75	-18	5,004	-0.36%
2024/08/06	1	43.52	3	44.70	44.00	-2	6,912	-0.03%
2024/08/05	3.1	44.57	0	0.00	45.50	3.1	7,080	0.04%
2024/08/02	3	48.00	0	0.00	47.55	3	7,027	0.04%
2024/08/01	0	0.00	3	47.70	49.50	-3	7,251	-0.04%
2024/07/30	6	45.98	2	47.30	47.90	4	7,736	0.05%
2024/07/29	5	47.55	0	0.00	45.80	5	8,620	0.06%
2024/07/26	0	0.00	49	48.00	48.10	-49	9,013	-0.54%
2024/07/23	0	0.00	1	48.00	48.00	-1	9,234	-0.01%
2024/07/22	7	47.69	0	0.00	47.55	7	9,375	0.07%
2024/07/19	5	48.61	2	48.90	48.20	3	9,438	0.03%
2024/07/18	53	49.45	0	49.90	49.75	53	9,543	0.56%
2024/07/16	0	48.25	2	48.40	48.40	-2	9,902	-0.02%
2024/07/15	0	47.60	0	0.00	47.40	0	10,304	0.00%
2024/07/12	0	47.60	0	0.00	47.65	0	10,601	0.00%
2024/07/11	6.1	47.76	1	47.45	47.60	5.1	10,952	0.05%
2024/07/09	0	48.20	2	48.23	48.30	-2	11,739	-0.02%
2024/07/08	1	48.45	0	0.00	48.40	1	11,853	0.01%
2024/07/04	0	0.00	1	49.45	49.40	-1	12,426	-0.01%
2024/07/03	5	47.95	0	0.00	49.65	5	12,532	0.04%
2024/07/02	5	47.80	0	0.00	48.05	5	12,457	0.04%
2024/07/01	4	47.29	0	0.00	47.85	4	12,447	0.03%
2024/06/28	3	48.55	0	0.00	48.40	3	12,231	0.02%
2024/06/27	13	49.32	1	48.65	48.70	12	12,168	0.10%
2024/06/26	13	49.90	2	49.25	49.25	11	12,068	0.09%
2024/06/25	5	52.62	24	52.51	52.40	-19	11,963	-0.16%
2024/06/24	1	53.30	0	0.00	52.90	1	11,932	0.01%
2024/06/20	1	53.80	1	53.20	53.70	0	12,035	0.00%
2024/06/19	1	52.70	0	0.00	52.40	1	11,933	0.01%
2024/06/18	0	0.00	2	52.75	52.60	-2	11,895	-0.02%
2024/06/17	0	0.00	1.1	51.40	51.20	-1.1	11,826	-0.01%
2024/06/14	1	51.60	0	0.00	51.40	1	11,903	0.01%
2024/06/13	0	0.00	4	51.30	51.40	-4	11,911	-0.03%
2024/06/11	0	0.00	0	51.60	51.40	0	11,908	0.00%
2024/06/07	0	0.00	2	51.20	51.30	-2	11,921	-0.02%
2024/06/06	0	0.00	2	51.00	50.80	-2	11,907	-0.02%
2024/06/05	0	0.00	2	52.10	52.00	-2	11,765	-0.02%
2024/05/31	0	52.70	1	52.71	52.60	-1	11,800	-0.01%
2024/05/30	3	53.43	0	0.00	52.80	3	11,803	0.03%
2024/05/29	0	0.00	0.8	53.30	53.40	-0.8	11,817	-0.01%
2024/05/28	0	54.30	0	0.00	53.80	0	11,983	0.00%
2024/05/27	1	53.00	0	0.00	53.20	1	11,902	0.01%
2024/05/24	0.1	52.68	1.2	52.53	52.50	-1.1	11,860	-0.01%
2024/05/23	0.2	52.80	1	52.60	52.10	-0.8	11,861	-0.01%
2024/05/22	2.2	52.58	0	52.30	52.10	2.2	11,803	0.02%
2024/05/21	0	52.80	2	52.90	52.80	-2	11,635	-0.02%
2024/05/20	5	53.34	3	55.03	52.90	2	11,533	0.02%
2024/05/17	0	55.80	0	0.00	55.80	0	11,131	0.00%
2024/05/16	1.1	54.71	1	55.40	54.90	0.1	11,014	0.00%
2024/05/15	4.1	55.56	5	55.32	55.20	-0.9	10,959	-0.01%
2024/05/14	14.1	55.77	9.4	55.87	55.80	4.7	10,834	0.04%
2024/05/13	11	55.20	5	55.84	55.20	6	10,659	0.06%
2024/05/10	5	55.58	7	55.43	56.00	-2	10,556	-0.02%
2024/05/09	3	56.13	23.1	56.83	54.90	-20.1	10,442	-0.19%
2024/05/08	17	54.99	3	55.10	54.70	14	10,252	0.14%
2024/05/07	17	54.58	3	56.17	54.50	14	10,194	0.14%
2024/05/06	18	56.37	6	57.02	56.10	12	9,960	0.12%
2024/05/03	10	57.39	16	57.47	57.00	-6	9,729	-0.06%
2024/05/02	25.1	57.13	41.1	55.89	57.60	-16	9,394	-0.17%
2024/04/30	15.1	54.71	35	55.99	54.20	-19.9	8,518	-0.23%
2024/04/29	1	54.20	2	54.25	54.80	-1	8,034	-0.01%
2024/04/26	2	52.90	53	52.92	52.80	-51	7,806	-0.65%
2024/04/25	1	52.60	0	0.00	52.60	1	7,679	0.01%
2024/04/24	11	52.99	3	53.03	53.00	8	7,613	0.11%
2024/04/23	26	53.05	16.2	53.73	52.80	9.8	7,547	0.13%
2024/04/22	17	54.18	12	54.76	54.20	5	7,350	0.07%
2024/04/19	72.1	54.77	29.1	54.68	54.90	43.1	7,016	0.61%
2024/04/18	7.1	54.50	6	54.25	54.70	1.1	6,616	0.02%
2024/04/17	16	53.96	16	52.80	53.50	0	6,379	0.00%
2024/04/16	27.1	52.52	22	52.31	51.90	5.1	6,043	0.08%
2024/04/15	22.1	53.91	16	54.06	53.30	6.1	5,658	0.11%
2024/04/12	6	52.40	8	52.66	52.50	-2	5,187	-0.04%
2024/04/11	11	52.63	39	52.74	52.60	-28	5,092	-0.55%
2024/04/10	20	52.40	25.1	52.03	52.50	-5.1	4,927	-0.10%
2024/04/09	0	0.00	2	50.03	50.40	-2	4,584	-0.04%
2024/04/03	0.1	49.40	0	0.00	49.40	0.1	4,460	0.00%
2024/04/02	0	0.00	2	49.55	49.30	-2	4,494	-0.04%
2024/04/01	0	0.00	1	49.65	49.55	-1	4,543	-0.02%
2024/03/29	25	49.30	0	0.00	49.30	25	4,723	0.53%
2024/03/28	1	50.00	0	0.00	49.65	1	4,887	0.02%
2024/03/27	0	49.66	0	0.00	49.65	0	5,331	0.00%
2024/03/26	0	48.95	1	48.70	49.05	-1	5,334	-0.02%
2024/03/25	0	49.85	2	49.50	49.80	-2	5,373	-0.04%
2024/03/22	0	0.00	2	48.93	49.00	-2	5,440	-0.04%
2024/03/21	0	0.00	1	49.00	49.00	-1	5,739	-0.02%
2024/03/20	0	0.00	3	49.15	48.90	-3	5,835	-0.05%
2024/03/19	1	48.95	1	49.45	48.85	0	5,894	0.00%
2024/03/15	1	47.80	2	47.58	47.70	-1	5,980	-0.02%
2024/03/14	2	48.00	0	0.00	47.75	2	6,016	0.03%
2024/03/13	2	47.83	1	48.60	47.70	1	6,105	0.02%
2024/03/12	5	48.40	0	0.00	48.55	5	6,164	0.08%
2024/03/07	9	48.43	4	48.66	48.35	5	6,424	0.08%
2024/03/06	0	49.00	0	0.00	48.75	0	6,482	0.00%
2024/03/05	4	48.75	1	48.55	48.70	3	6,483	0.05%
2024/03/04	4	48.31	2	48.23	48.30	2	6,432	0.03%
2024/03/01	2	48.10	2	48.05	48.30	0	6,473	0.00%
2024/02/22	0	0.00	1	47.25	47.15	-1	6,850	-0.01%
2024/02/21	1	47.45	0	0.00	47.15	1	6,902	0.01%
2024/02/19	0	0.00	11	47.77	47.85	-11	6,981	-0.16%
2024/02/16	9	47.56	3	47.35	47.65	6	7,059	0.08%
2024/02/15	3	46.15	1	46.25	46.30	2	7,018	0.03%
2024/02/05	7.1	45.68	0	0.00	45.75	7.1	6,987	0.10%
2024/02/02	1.3	46.36	0	0.00	46.20	1.3	6,915	0.02%
2024/02/01	4.1	47.31	0	0.00	47.05	4.1	6,860	0.06%
2024/01/31	1	47.96	0	0.00	47.60	1	6,832	0.02%
2024/01/30	12	48.05	5	48.29	47.80	7	6,838	0.10%
2024/01/29	0	47.50	1	47.15	47.50	-1	6,806	-0.01%
2024/01/26	1	46.70	0	0.00	46.75	1	6,805	0.02%
2024/01/24	3.1	47.56	2	47.58	47.10	1.1	6,879	0.02%
2024/01/23	0	0.00	0.4	46.40	46.40	-0.4	6,854	-0.01%
2024/01/22	3	46.15	4.6	46.09	46.00	-1.6	6,968	-0.02%
2024/01/19	0.1	45.95	0	0.00	46.00	0.1	6,994	0.00%
2024/01/17	2	46.21	1	45.90	45.90	1	7,040	0.01%
2024/01/16	2.2	47.40	0	0.00	47.15	2.2	7,129	0.03%
2024/01/15	0	0.00	4	47.88	47.70	-4	7,182	-0.06%
2024/01/11	3	47.13	0	0.00	47.20	3	7,228	0.04%
2024/01/10	0	47.70	0	0.00	47.50	0	7,246	0.00%
2024/01/09	1	47.95	1	47.90	47.85	0	7,392	0.00%
2024/01/08	1	48.85	1	49.15	48.50	0	7,394	0.00%
2024/01/05	2	48.06	3	48.75	48.85	-1	7,444	-0.01%
2024/01/04	1	48.10	0	0.00	47.80	1	7,477	0.01%
2024/01/03	1	48.75	0	0.00	48.65	1	7,427	0.01%
2023/12/29	0	0.00	1	49.30	48.85	-1	7,502	-0.01%
2023/12/28	1	48.90	0	0.00	48.75	1	7,474	0.01%
2023/12/27	0	0.00	1	49.20	49.20	-1	7,433	-0.01%
2023/12/26	5	49.61	0	0.00	49.20	5	7,403	0.07%
2023/12/25	13	49.22	3	49.35	49.00	10	7,233	0.14%
2023/12/22	25.1	51.04	15	50.76	49.45	10.1	7,151	0.14%
2023/12/20	1	51.40	1	51.30	51.70	0	6,695	0.00%
2023/12/19	8.2	50.89	12.1	51.05	50.90	-3.9	6,648	-0.06%
2023/12/18	17	51.80	11	51.52	51.60	6	6,687	0.09%
2023/12/15	14.1	51.49	16.1	51.34	51.50	-2	6,560	-0.03%
2023/12/14	2	50.00	5	50.03	49.80	-3	6,292	-0.05%
2023/12/13	3	49.45	1	50.20	49.40	2	6,241	0.03%
2023/12/12	0	0.00	24.1	49.97	49.70	-24.1	6,243	-0.39%
2023/12/08	1.1	49.38	4	49.13	49.25	-2.9	6,294	-0.05%
2023/12/07	8.1	49.46	5	49.62	49.35	3.1	6,330	0.05%
2023/12/06	1	48.70	1	49.95	50.10	0	6,363	0.00%
2023/12/05	3	48.70	3.1	48.86	48.70	-0.1	6,362	0.00%
2023/12/04	6.1	49.75	7	49.74	49.45	-0.9	6,360	-0.01%
2023/12/01	6.4	49.27	3.1	49.08	49.35	3.3	6,314	0.05%
2023/11/30	1	48.50	45	48.42	48.70	-44	6,270	-0.70%
2023/11/29	40	47.90	0	0.00	47.75	40	6,552	0.61%
2023/11/28	0.1	47.40	0	0.00	47.50	0.1	6,644	0.00%
2023/11/27	5	47.12	6	47.47	46.90	-1	6,811	-0.01%
2023/11/24	4	48.00	4	48.26	47.85	0	7,115	0.00%
2023/11/22	23	47.80	16	47.80	47.75	7	7,231	0.10%
2023/11/20	0	0.00	1	45.85	46.25	-1	7,149	-0.01%
2023/11/17	10.2	46.53	10.1	46.77	46.40	0.1	7,247	0.00%
2023/11/16	0	0.00	1	46.35	46.50	-1	7,257	-0.01%
2023/11/15	0.1	45.50	0	0.00	45.65	0.1	7,212	0.00%
2023/11/14	1	46.00	0	0.00	45.30	1	7,278	0.01%
2023/11/10	3	45.20	0	0.00	45.00	3	7,352	0.04%
2023/11/08	10	45.60	0	0.00	45.65	10	7,656	0.13%
2023/11/06	1	45.80	8	45.74	45.90	-7	7,925	-0.09%
2023/11/03	0	0.00	1.5	45.47	45.55	-1.5	8,105	-0.02%
2023/11/02	0.2	45.05	7	45.06	45.25	-6.9	8,337	-0.08%
2023/11/01	3	44.40	0	0.00	44.50	3	8,836	0.03%
2023/10/31	3.1	45.12	5	44.81	44.60	-1.9	8,873	-0.02%
2023/10/30	12.1	45.16	2	44.78	45.50	10.1	8,980	0.11%
2023/10/27	13.3	45.01	16	45.65	44.90	-2.7	9,032	-0.03%
2023/10/25	0	0.00	7	45.26	45.20	-7	9,160	-0.08%
2023/10/23	17	45.36	1	44.70	44.50	16	9,284	0.17%
2023/10/20	3	43.55	3	43.52	44.00	0	9,375	0.00%
2023/10/19	0	0.00	1	44.00	43.90	-1	9,503	-0.01%
2023/10/18	1	44.25	0	0.00	44.00	1	9,631	0.01%
2023/10/17	3.1	45.07	2	45.55	45.00	1.1	9,796	0.01%
2023/10/16	1	45.55	0.1	45.95	45.60	0.9	9,989	0.01%
2023/10/13	0	45.40	0	0.00	45.30	0	10,021	0.00%
2023/10/12	0	0.00	2	45.30	45.75	-2	10,295	-0.02%
2023/10/11	0	0.00	2	45.23	45.05	-2	10,432	-0.02%
2023/10/05	10	44.00	0	0.00	44.00	10	10,699	0.09%
2023/10/04	2.1	44.13	0	0.00	43.90	2.1	10,774	0.02%
2023/10/03	1	45.31	0	0.00	45.15	1	10,741	0.01%
2023/09/28	1	45.50	5	45.76	45.45	-4	11,290	-0.04%
2023/09/27	0	0.00	2	45.20	45.20	-2	11,545	-0.02%
2023/09/26	8	45.44	3	45.85	45.10	5	11,886	0.04%
2023/09/25	0	0.00	3	46.18	46.50	-3	12,041	-0.02%
2023/09/22	10	45.00	1	45.05	45.40	9	12,061	0.07%
2023/09/21	17	45.24	17	45.22	45.25	0	12,203	0.00%
2023/09/20	8	46.24	3	46.60	46.20	5	12,217	0.04%
2023/09/19	4	46.43	1.1	46.99	46.65	2.9	12,364	0.02%
2023/09/18	4	46.50	5	46.73	46.30	-1	12,443	-0.01%
2023/09/15	1	46.25	2	46.25	46.40	-1	12,511	-0.01%
2023/09/14	0.1	45.60	11	45.85	45.50	-10.9	12,729	-0.09%
2023/09/13	19	45.17	0	0.00	45.15	19	13,041	0.15%
2023/09/12	8	46.41	2	46.75	46.30	6	13,042	0.05%
2023/09/11	5	47.06	4	47.29	46.65	1	13,107	0.01%
2023/09/08	9	46.90	7	47.11	46.65	2	13,065	0.02%
2023/09/07	1	47.30	1	47.30	47.25	0	13,134	0.00%
2023/09/06	3.1	47.08	10	46.63	47.05	-6.9	13,348	-0.05%
2023/09/05	22	46.87	7	46.62	46.85	15	13,387	0.11%
2023/09/04	29	47.51	11	47.51	47.20	18	13,466	0.13%
2023/09/01	1	45.45	0	0.00	45.75	1	13,262	0.01%
2023/08/31	4.1	44.93	0	0.00	45.15	4.1	13,483	0.03%
2023/08/30	4.2	45.70	0	0.00	44.85	4.2	13,993	0.03%
2023/08/29	4	46.45	0	0.00	46.70	4	13,793	0.03%
2023/08/24	1	45.35	3	45.77	45.70	-2	13,789	-0.01%
2023/08/23	3	46.00	1	46.30	45.55	2	13,730	0.01%
2023/08/22	0	45.45	0	0.00	44.95	0	13,665	0.00%
2023/08/21	0.2	45.85	0	0.00	45.90	0.2	13,791	0.00%
2023/08/18	0.5	45.68	2	46.35	45.40	-1.5	14,167	-0.01%
2023/08/17	1.4	46.03	0	0.00	46.10	1.4	14,655	0.01%
2023/08/16	3	45.40	0	0.00	45.30	3	14,857	0.02%
2023/08/15	1	45.45	2	46.00	45.55	-1	15,681	-0.01%
2023/08/14	3.3	45.90	11	45.38	45.10	-7.7	15,771	-0.05%
2023/08/11	0	0.00	6	47.20	46.55	-6	15,792	-0.04%
2023/08/10	2	47.36	4	47.63	47.45	-2	15,783	-0.01%
2023/08/09	0.7	48.43	3	48.45	48.25	-2.4	15,800	-0.01%
2023/08/08	6.1	48.95	6	48.70	48.90	0.1	15,765	0.00%
2023/08/07	14.4	50.78	11	49.02	49.30	3.4	15,810	0.02%
2023/08/04	6	52.87	0	0.00	52.90	6	15,535	0.04%
2023/08/02	5	52.80	1	53.80	52.60	4	15,832	0.03%
2023/08/01	2.1	53.01	2	53.30	53.10	0.1	15,856	0.00%
2023/07/28	6	54.56	2	54.50	54.00	4	16,431	0.02%
2023/07/27	5	55.20	1	55.40	55.10	4	16,688	0.02%
2023/07/26	4	55.40	3	55.03	54.10	1	16,988	0.01%
2023/07/25	7	55.54	4	55.50	55.70	3	17,576	0.02%
2023/07/24	4	53.65	3	53.67	54.50	1	17,776	0.01%
2023/07/21	5.1	52.93	0	0.00	52.50	5.1	17,815	0.03%
2023/07/20	1	53.50	5	52.64	53.80	-4	18,031	-0.02%
2023/07/19	5.1	52.13	2	53.30	51.70	3.1	18,061	0.02%
2023/07/18	0	0.00	1	53.60	53.70	-1	18,306	-0.01%
2023/07/17	9.1	53.31	4	53.40	53.50	5.1	18,480	0.03%
2023/07/14	3.1	53.94	2	54.55	53.60	1.1	18,427	0.01%
2023/07/13	3.2	55.29	3	55.40	54.60	0.2	18,860	0.00%
2023/07/12	1	56.00	13	55.84	55.60	-12	19,325	-0.06%
2023/07/11	6	57.02	12	56.60	56.60	-6	19,621	-0.03%
2023/07/10	1	57.68	0	0.00	56.90	1	20,468	0.00%
2023/07/07	4.1	56.87	29	56.17	56.10	-24.9	21,173	-0.12%
2023/07/06	28.2	58.27	20	58.37	57.30	8.2	21,351	0.04%
2023/07/05	34	60.93	70	60.14	60.50	-36	21,242	-0.17%
2023/07/04	10	59.40	6	58.75	60.00	4	21,045	0.02%
2023/07/03	1	57.90	2	58.80	59.40	-1	20,793	0.00%
2023/06/30	7	57.99	2	58.00	57.60	5	20,591	0.02%
2023/06/29	4.1	57.30	0	0.00	57.10	4.1	20,543	0.02%
2023/06/28	1	57.00	2	57.80	56.60	-1	20,443	0.00%
2023/06/27	1	57.60	0	0.00	56.20	1	20,598	0.00%
2023/06/26	2.4	58.42	2	58.60	58.10	0.4	20,646	0.00%
2023/06/21	0.2	58.98	2	58.90	58.40	-1.8	20,678	-0.01%
2023/06/20	5.5	58.98	6	58.87	58.20	-0.5	20,649	0.00%
2023/06/19	37	60.24	14	59.94	60.60	23	20,563	0.11%
2023/06/16	5	58.56	20	58.78	58.00	-15	20,613	-0.07%
2023/06/15	14	58.28	4	57.08	58.60	10	20,585	0.05%
2023/06/14	5	56.88	3	56.97	56.60	2	20,658	0.01%
2023/06/13	0	0.00	1	57.30	57.30	-1	20,952	0.00%
2023/06/12	6	57.03	6	57.42	56.60	0	21,046	0.00%
2023/06/09	3	58.90	3	59.63	58.70	0	20,987	0.00%
2023/06/08	4	59.30	6.2	59.40	59.20	-2.2	21,301	-0.01%
2023/06/07	6	59.38	9	59.23	59.30	-3	21,446	-0.01%
2023/06/06	16	59.23	18	59.46	59.30	-2	21,829	-0.01%
2023/06/05	18	59.73	7.1	58.38	58.90	11	22,475	0.05%
2023/06/02	17	57.26	19	57.27	56.60	-2	22,505	-0.01%
2023/06/01	7	57.09	23.6	56.66	57.20	-16.6	22,401	-0.07%
2023/05/31	0	0.00	3.3	55.64	55.70	-3.3	22,283	-0.01%
2023/05/30	1.1	54.50	2	54.10	54.10	-1	22,289	0.00%
2023/05/29	3.4	54.93	6	55.17	54.90	-2.6	22,522	-0.01%
2023/05/26	3	54.20	2	54.20	54.10	1	22,987	0.00%
2023/05/25	2	54.10	2	54.20	54.20	0	23,153	0.00%
2023/05/24	21	55.92	1	55.10	55.00	20	23,148	0.09%
2023/05/23	20.1	55.36	11.3	55.87	55.70	8.8	22,937	0.04%
2023/05/22	2.1	52.02	0	0.00	52.60	2.1	22,589	0.01%
2023/05/19	26.6	52.97	22.3	52.98	51.70	4.3	22,525	0.02%
2023/05/18	6	56.63	8	56.30	56.90	-2	21,742	-0.01%
2023/05/17	0	0.00	4.1	56.15	56.10	-4.1	21,600	-0.02%
2023/05/15	1.1	54.31	2	54.80	54.20	-0.9	21,524	0.00%
2023/05/12	1	54.00	0	0.00	55.50	1	21,639	0.00%
2023/05/11	3.1	54.79	11	55.63	54.90	-7.9	21,505	-0.04%
2023/05/10	3	57.70	4.1	57.23	57.10	-1.1	21,283	0.00%
2023/05/09	2.1	57.23	15	56.20	56.40	-12.9	21,155	-0.06%
2023/05/08	0	0.00	1	58.41	58.10	-1	20,936	0.00%
2023/05/05	9.4	58.29	1	58.10	58.00	8.4	21,002	0.04%
2023/05/04	13	59.15	7	59.20	60.10	6	20,885	0.03%
2023/05/03	6	58.92	8	59.15	58.50	-2	20,956	-0.01%
2023/05/02	10.1	58.40	0	0.00	57.70	10.1	20,644	0.05%
2023/04/28	11.3	58.08	8	58.13	58.80	3.3	20,417	0.02%
2023/04/27	14	55.06	9.1	56.16	56.80	5	19,842	0.02%
2023/04/26	9.1	54.23	5	53.94	54.50	4.1	19,490	0.02%
2023/04/25	1.1	56.47	0.1	54.40	54.30	1	19,361	0.01%
2023/04/24	11.3	55.51	3.1	54.73	56.00	8.2	19,146	0.04%
2023/04/21	19.6	56.87	28	56.06	54.30	-8.4	19,157	-0.04%
2023/04/20	3.3	57.88	4	58.80	57.60	-0.7	18,682	0.00%
2023/04/19	21.1	59.80	20.2	59.99	59.60	0.9	18,409	0.00%
2023/04/18	18.5	60.86	21	60.74	60.00	-2.5	18,251	-0.01%
2023/04/17	6.4	61.26	9	61.37	62.80	-2.6	17,846	-0.01%
2023/04/14	8.1	58.65	4	58.58	58.80	4.1	17,383	0.02%
2023/04/13	60	61.18	54	61.13	60.20	6	17,106	0.04%
2023/04/12	101	59.72	75	59.24	60.10	26	16,326	0.16%	大買/
2023/04/11	22.1	54.61	1	55.10	55.00	21.1	15,667	0.13%
2023/04/10	61.1	54.54	67	54.23	53.90	-5.9	15,476	-0.04%
2023/04/07	1.1	52.00	0	0.00	52.00	1.1	15,270	0.01%
2023/04/06	0	0.00	5	52.50	52.40	-5	15,299	-0.03%
2023/03/31	2	51.59	0	0.00	51.40	2	15,361	0.01%
2023/03/30	0	0.00	5	52.00	51.90	-5	15,700	-0.03%
2023/03/29	0	0.00	5	51.50	51.80	-5	16,086	-0.03%
2023/03/28	3	51.73	4	51.00	51.50	-1	16,247	-0.01%
2023/03/27	1	52.30	2.1	51.77	52.10	-1.1	16,054	-0.01%
2023/03/24	0	0.00	2	50.70	50.60	-2	15,998	-0.01%
2023/03/23	0	0.00	4	51.68	51.50	-4	16,171	-0.02%
2023/03/22	0.1	51.74	6	52.88	51.80	-5.9	16,609	-0.04%
2023/03/21	20	52.78	2	52.50	52.60	18	17,190	0.10%
2023/03/20	0	0.00	4	50.00	50.00	-4	17,266	-0.02%
2023/03/17	1	50.30	1.1	49.90	50.30	-0.1	17,307	0.00%
2023/03/16	14.1	49.10	1	49.65	48.65	13.1	17,127	0.08%
2023/03/15	1	50.60	8	50.09	50.90	-7	16,866	-0.04%
2023/03/14	0	0.00	46	49.43	49.55	-46	16,699	-0.28%
2023/03/13	97	49.78	155	49.09	50.00	-58	16,595	-0.35%	大賣/
2023/03/10	165.1	49.35	63	48.64	50.00	102.1	16,262	0.63%	大買/鉅額交易
2023/03/09	6	49.15	4	49.08	49.20	2	16,160	0.01%
2023/03/08	17	49.04	7	50.03	49.00	10	15,791	0.06%
2023/03/07	2	46.95	6.2	47.38	48.10	-4.2	15,134	-0.03%
2023/03/06	1	43.80	1	43.70	43.75	0	14,515	0.00%
2023/03/02	1	43.45	0	0.00	43.70	1	14,911	0.01%
2023/03/01	2.2	43.60	0	0.00	43.55	2.2	15,377	0.01%
2023/02/24	2	44.35	1	44.80	45.05	1	15,369	0.01%
2023/02/23	3	43.67	2.1	43.56	44.20	1	14,942	0.01%
2023/02/22	1	42.65	5.1	41.86	42.50	-4.1	14,839	-0.03%
2023/02/21	6	42.06	0	0.00	41.90	6	15,002	0.04%
2023/02/20	46	41.95	35	41.75	42.00	11	15,126	0.07%
2023/02/17	1	40.70	0	0.00	41.25	1	15,085	0.01%
2023/02/15	2	39.85	2	39.40	39.90	0	15,145	0.00%
2023/02/14	0	0.00	0.1	39.55	39.55	-0.1	15,145	0.00%
2023/02/13	0	0.00	2	39.15	39.00	-2	15,203	-0.01%
2023/02/10	8.1	40.48	9	40.18	39.70	-0.9	15,261	-0.01%
2023/02/09	0	0.00	0	39.70	39.75	0	15,195	0.00%
2023/02/08	0.1	39.50	0	0.00	39.40	0.1	15,238	0.00%
2023/02/07	1	39.20	0.1	39.60	39.80	0.9	15,196	0.01%
2023/02/06	1.1	39.17	1	39.10	38.95	0.1	15,198	0.00%
2023/02/03	15	39.81	4	39.50	39.45	11	15,146	0.07%
2023/02/02	1	40.00	3.2	40.22	40.30	-2.2	14,990	-0.01%
2023/02/01	9	40.09	9.1	40.42	40.00	-0.1	15,057	0.00%
2023/01/30	2	36.70	18.2	37.25	37.65	-16.2	15,052	-0.11%
2023/01/16	3	36.85	0	0.00	36.35	3	15,055	0.02%
2023/01/13	0	0.00	1.2	36.94	36.80	-1.2	15,021	-0.01%
2023/01/12	1	36.60	2	36.85	36.70	-1	15,112	-0.01%
2023/01/11	2	35.95	4	36.45	36.85	-2	15,160	-0.01%
2023/01/09	1	35.00	1	35.20	35.10	0	15,067	0.00%
2023/01/06	0	0.00	1	35.05	35.20	-1	15,182	-0.01%
2023/01/05	5.3	35.73	64	35.15	35.05	-58.8	15,367	-0.38%
2023/01/04	3	36.13	0	0.00	36.40	3	15,563	0.02%
2023/01/03	3	36.93	7	36.36	36.40	-4	15,843	-0.03%
2022/12/30	7	37.19	5.2	37.09	37.15	1.8	16,066	0.01%
2022/12/29	4	36.11	0	0.00	36.25	4	16,319	0.02%
2022/12/28	2	36.50	0	0.00	36.45	2	16,375	0.01%
2022/12/27	1	36.90	0	0.00	36.75	1	16,472	0.01%
2022/12/26	3	37.43	3	36.98	37.00	0	16,532	0.00%
2022/12/23	0	0.00	1	37.05	37.50	-1	16,641	-0.01%
2022/12/22	8	37.22	52	37.58	37.75	-44	16,716	-0.26%
2022/12/21	34	36.79	9.2	36.71	37.00	24.8	16,567	0.15%
2022/12/20	3.2	35.67	2.2	35.78	34.85	1	16,376	0.01%
2022/12/19	5.2	35.98	3	35.38	35.35	2.2	16,566	0.01%
2022/12/16	2	36.18	1	36.50	36.40	1	16,796	0.01%
2022/12/15	43	37.02	5.3	36.84	36.60	37.7	16,699	0.23%
2022/12/14	6	36.48	74	36.24	37.00	-68	16,358	-0.42%
2022/12/13	77.3	36.32	99.3	35.69	36.75	-22	15,840	-0.14%
2022/12/12	279	34.96	146.2	34.91	35.05	132.8	15,076	0.88%	大買/大賣/鉅額交易
2022/12/09	2	33.70	1.2	33.49	33.70	0.9	14,541	0.01%
2022/12/08	0	0.00	1	32.75	33.00	-1	14,449	-0.01%
2022/12/07	1	32.40	81	31.91	32.25	-80	14,417	-0.55%
2022/12/06	15	32.90	15	33.30	32.55	0	14,313	0.00%
2022/12/05	20	33.45	0	0.00	33.30	20	14,299	0.14%
2022/12/02	1	33.50	5	33.40	33.40	-4	14,205	-0.03%
2022/12/01	16	33.63	3	33.47	33.65	13	14,143	0.09%
2022/11/30	29	32.98	0	0.00	33.00	29	13,923	0.21%
2022/11/29	9.2	33.37	2.1	33.69	33.50	7.1	13,734	0.05%
2022/11/28	2	32.80	0	0.00	32.95	2	13,468	0.01%
2022/11/25	20	33.12	2.1	33.04	32.60	18	13,400	0.13%
2022/11/24	3.1	32.78	3	32.60	32.80	0.1	13,297	0.00%
2022/11/23	6	33.85	9	33.33	33.95	-3	12,927	-0.02%
2022/11/22	7	32.96	1.2	33.19	33.20	5.9	12,413	0.05%
2022/11/21	1	31.50	0	0.00	32.30	1	12,123	0.01%
2022/11/18	6	31.93	2	31.83	31.65	4	12,001	0.03%
2022/11/17	0	0.00	3	32.83	32.40	-3	11,939	-0.03%
2022/11/16	3	31.72	7	31.94	32.15	-4	11,602	-0.03%
2022/11/15	11	31.01	12	31.18	31.45	-1	11,366	-0.01%
2022/11/14	1	30.35	1	30.70	30.70	0	11,283	0.00%
2022/11/11	5.2	30.60	3	30.17	30.10	2.2	11,223	0.02%
2022/11/09	0	0.00	1	31.05	30.85	-1	11,063	-0.01%
2022/11/08	1	30.90	1	31.00	30.80	0	10,999	0.00%
2022/11/02	3	28.90	0	0.00	28.75	3	11,019	0.03%
2022/11/01	0	0.00	5	28.50	28.50	-5	11,004	-0.05%
2022/10/31	6	28.34	3	28.40	28.40	3	11,002	0.03%
2022/10/28	3	28.50	14	28.59	28.25	-11	11,002	-0.10%
2022/10/27	5	28.39	23	28.57	28.50	-18	10,770	-0.17%
2022/10/26	4	29.64	0	0.00	29.40	4	10,592	0.04%
2022/10/25	14	30.80	0	0.00	30.35	14	10,651	0.13%
2022/10/24	0	0.00	3	30.62	30.70	-3	10,724	-0.03%
2022/10/20	8	30.09	7	29.70	30.45	1	10,897	0.01%
2022/10/19	0	0.00	4	30.71	30.55	-4	10,811	-0.04%
2022/10/18	1	30.00	6	30.25	30.00	-5	10,940	-0.05%
2022/10/17	7	30.16	14	29.91	30.05	-7	10,946	-0.06%
2022/10/14	26	30.64	12	30.94	30.65	14	11,000	0.13%
2022/10/12	36	30.48	11	31.48	30.85	25	11,317	0.22%
2022/10/11	17	31.66	46	31.35	31.75	-29	11,401	-0.25%
2022/10/07	1	31.80	1	31.75	31.75	0	11,477	0.00%
2022/10/06	16	30.94	11	31.00	31.10	5	11,338	0.04%
2022/10/05	0	0.00	2	30.55	29.90	-2	11,190	-0.02%
2022/10/04	3	29.55	2	29.70	29.85	1	11,237	0.01%
2022/10/03	1	28.70	12	29.01	29.20	-11	11,103	-0.10%
2022/09/30	9	28.77	10	28.69	29.55	-1	11,018	-0.01%
2022/09/29	2	28.80	6	29.13	28.90	-4	10,825	-0.04%
2022/09/28	6	27.55	6	29.05	27.40	0	10,628	0.00%
2022/09/27	7	28.74	3	28.70	29.00	4	10,423	0.04%
2022/09/26	12	30.08	2	29.90	29.25	10	10,195	0.10%
2022/09/23	9	30.27	8	29.66	30.10	1	9,844	0.01%
2022/09/22	4	29.15	0	0.00	29.00	4	9,506	0.04%
2022/09/19	0	0.00	1	28.40	27.90	-1	9,455	-0.01%
2022/09/16	2	28.30	0	0.00	28.20	2	9,460	0.02%
2022/09/15	0	0.00	3	28.90	28.65	-3	9,565	-0.03%
2022/09/06	0	0.00	4	27.58	27.20	-4	10,074	-0.04%
2022/09/02	0	0.00	4	27.95	27.65	-4	10,261	-0.04%
2022/09/01	0	0.00	1	28.30	28.10	-1	10,247	-0.01%
2022/08/31	7	28.48	2	28.75	28.45	5	10,267	0.05%
2022/08/30	6	28.98	3	29.05	28.80	3	10,187	0.03%
2022/08/29	0	0.00	4	28.30	28.40	-4	10,214	-0.04%
2022/08/24	1	29.00	0	0.00	28.90	1	10,473	0.01%
2022/08/23	4	28.90	6	28.65	28.90	-2	10,646	-0.02%
2022/08/22	5	28.50	0	0.00	28.75	5	10,736	0.05%
2022/08/19	1	28.95	0	0.00	29.00	1	10,746	0.01%
2022/08/17	1	29.45	0	0.00	29.25	1	11,148	0.01%
2022/08/16	1	29.50	0	0.00	29.50	1	11,265	0.01%
2022/08/12	3	30.03	0	0.00	30.00	3	11,879	0.03%
2022/08/11	2	30.70	1	31.00	30.45	1	11,930	0.01%
2022/08/10	2	31.20	13.6	31.63	30.70	-11.6	12,004	-0.10%
2022/08/09	1	31.30	0	0.00	31.20	1	12,123	0.01%
2022/08/05	1	30.40	0	0.00	30.40	1	12,413	0.01%
2022/08/04	1	29.85	0	0.00	30.35	1	12,725	0.01%
2022/08/02	2	30.90	0	0.00	30.90	2	14,494	0.01%
2022/08/01	105	31.90	102	31.48	31.40	3	14,677	0.02%	大買/大賣/
2022/07/29	3	31.27	2	31.33	31.20	1	14,887	0.01%
2022/07/28	2	30.80	1	30.80	30.75	1	14,936	0.01%
2022/07/25	0	0.00	3	30.37	30.35	-3	15,401	-0.02%
2022/07/22	0	0.00	20	29.49	29.30	-20	15,430	-0.13%
2022/07/21	2	29.20	6	28.97	29.00	-4	16,482	-0.02%
2022/07/20	3	29.33	4	29.33	29.05	-1	18,316	-0.01%
2022/07/19	7	28.90	26	29.43	29.70	-19	19,359	-0.10%
2022/07/18	14	28.45	1	28.75	29.00	13	19,944	0.07%
2022/07/15	3	27.00	1	27.55	27.35	2	19,673	0.01%
2022/07/14	0	0.00	2	23.25	25.10	-2	19,617	-0.01%
2022/07/13	2	23.65	3	24.03	23.65	-1	19,695	-0.01%
2022/07/12	3	24.00	0	0.00	23.65	3	19,744	0.02%
2022/07/08	11	25.10	0	0.00	25.70	11	21,286	0.05%
2022/07/07	4	24.40	4	24.73	24.90	0	21,950	0.00%
2022/07/06	3	24.52	2	25.40	24.40	1	22,120	0.00%
2022/07/04	0	0.00	4	24.25	24.40	-4	22,581	-0.02%
2022/07/01	0	0.00	4	24.53	24.25	-4	22,661	-0.02%
2022/06/30	0	0.00	1	25.10	25.10	-1	22,627	0.00%
2022/06/28	3	26.00	8	25.25	25.80	-5	22,620	-0.02%
2022/06/27	2	26.05	0	0.00	26.30	2	22,612	0.01%
2022/06/24	1	25.45	0	0.00	25.50	1	22,616	0.00%
2022/06/23	0	0.00	8	25.24	25.40	-8	22,605	-0.04%
2022/06/21	2	26.13	2	26.55	27.05	0	22,495	0.00%
2022/06/20	4	27.14	1	27.00	25.95	3	22,427	0.01%
2022/06/17	2	28.53	0	0.00	27.90	2	22,282	0.01%
2022/06/16	2	29.15	24	29.36	29.00	-22	22,194	-0.10%
2022/06/15	24	28.74	6	29.08	28.65	18	22,114	0.08%
2022/06/14	6	28.25	1	28.25	28.45	5	22,067	0.02%
2022/06/13	1	29.00	0	0.00	29.10	1	22,170	0.00%
2022/06/10	1	30.20	4.2	30.10	30.20	-3.2	22,205	-0.01%
2022/06/08	5	29.86	2	29.78	30.05	3	22,261	0.01%
2022/06/07	1	29.80	4	29.54	29.80	-3	22,362	-0.01%
2022/06/06	50	29.25	60	28.88	29.25	-10	22,414	-0.04%
2022/06/02	9	28.93	2	29.00	28.80	7	22,769	0.03%
2022/06/01	11	29.04	4.3	29.40	29.55	6.7	22,924	0.03%
2022/05/31	4	29.61	4	29.43	29.40	0	22,897	0.00%
2022/05/30	2	30.58	10	31.00	30.70	-8	22,869	-0.03%
2022/05/27	3	30.95	1	31.45	30.90	2	23,008	0.01%
2022/05/26	3	31.25	4	31.34	31.00	-1	23,087	0.00%
2022/05/25	7	31.17	6.5	31.30	31.60	0.5	22,981	0.00%
2022/05/24	10	30.95	19	30.71	30.70	-9	22,716	-0.04%
2022/05/23	2	30.88	13	31.17	30.90	-11	22,524	-0.05%
2022/05/20	16	30.71	14	30.68	30.25	2	22,346	0.01%
2022/05/19	0	0.00	23	30.50	30.60	-23	22,169	-0.10%
2022/05/18	6	30.59	22	30.20	30.20	-16	21,994	-0.07%
2022/05/17	14	30.10	18	29.97	29.80	-4	21,825	-0.02%
2022/05/16	3	29.17	14	29.38	30.05	-11	21,497	-0.05%
2022/05/13	18	28.81	16	29.04	29.00	2	21,295	0.01%
2022/05/12	20	29.56	31	29.74	28.55	-11	21,107	-0.05%
2022/05/11	60	31.49	97	30.98	30.60	-37	20,729	-0.18%
2022/05/10	249	31.20	193.1	30.81	31.10	55.9	19,544	0.29%	大買/大賣/
2022/05/09	3	29.87	2	29.60	29.00	1	18,800	0.01%
2022/05/06	12	29.38	17	29.42	29.70	-5	18,430	-0.03%
2022/05/05	13	29.20	7	29.06	29.00	6	17,966	0.03%
2022/05/04	4	27.96	3	28.68	28.70	1	17,641	0.01%
2022/05/03	6	27.94	1.2	27.82	28.00	4.8	17,390	0.03%
2022/04/29	2	29.75	4	29.20	28.90	-2	16,966	-0.01%
2022/04/28	39	29.00	39	29.06	28.50	0	16,719	0.00%
2022/04/27	24	30.04	48	30.42	28.80	-24	16,354	-0.15%
2022/04/26	118.8	33.50	204	33.37	31.55	-85.2	15,213	-0.56%	大買/大賣/
2022/04/25	143	32.64	146	31.63	33.35	-3	13,191	-0.02%	大買/大賣/
2022/04/22	147	31.73	82.2	32.20	32.35	64.8	11,844	0.55%	大買/
2022/04/21	6.4	29.69	2.5	29.50	29.45	3.9	10,750	0.04%
2022/04/20	9	29.87	43	29.92	29.80	-34	10,526	-0.32%
2022/04/19	1	30.15	0	0.00	30.10	1	10,074	0.01%
2022/04/18	1	29.00	6	28.53	29.00	-5	9,706	-0.05%
2022/04/15	42	30.38	30	30.41	29.95	12	9,386	0.13%
2022/04/14	78	30.00	42	30.39	29.85	36	8,735	0.41%
2022/04/13	7	28.27	20	29.11	29.25	-13	7,484	-0.17%
2022/04/12	1	26.80	4	27.16	27.55	-3	6,739	-0.04%
2022/04/11	10	27.40	9	27.59	27.55	1	6,542	0.02%
2022/04/08	0	0.00	1	26.70	26.85	-1	6,172	-0.02%
2022/04/07	5.5	25.67	12	26.25	25.70	-6.5	5,975	-0.11%
2022/04/06	4	25.75	12	26.01	26.15	-8	5,855	-0.14%
2022/03/30	2	25.75	1	25.40	25.40	1	5,804	0.02%
2022/03/29	0	0.00	1	25.80	25.70	-1	5,790	-0.02%
2022/03/28	1	25.65	0	0.00	25.70	1	5,788	0.02%
2022/03/25	1.1	25.98	0	0.00	25.75	1.1	5,846	0.02%
2022/03/24	1	25.90	4	26.05	25.90	-3	5,884	-0.05%
2022/03/23	0	0.00	1	25.70	25.65	-1	5,862	-0.02%
2022/03/22	0	0.00	2	25.65	25.50	-2	5,819	-0.03%
2022/03/21	3	25.22	1	25.50	24.90	2	5,765	0.03%
2022/03/18	2	24.95	0	0.00	24.60	2	5,748	0.03%
2022/03/16	11	24.01	0	0.00	23.90	11	5,747	0.19%
2022/03/15	1	25.85	0	0.00	25.85	1	5,481	0.02%
2022/03/14	1	26.25	16	26.38	26.35	-15	5,389	-0.28%
2022/03/11	15	26.18	17	25.75	25.65	-2	5,295	-0.04%
2022/03/10	4	24.90	0	0.00	25.90	4	5,206	0.08%
2022/03/09	2	24.95	1	24.50	25.20	1	5,049	0.02%
2022/03/08	7	26.04	0	0.00	24.65	7	4,932	0.14%
2022/03/07	6	26.24	8	26.36	26.15	-2	4,513	-0.04%
2022/03/04	1	26.10	14	26.46	25.90	-13	4,187	-0.31%
2022/03/03	17	26.19	8	26.24	26.25	9	4,069	0.22%
2022/03/02	1	24.90	16	25.34	25.80	-15	3,846	-0.39%
2022/03/01	2	24.80	4	24.96	24.90	-2	3,707	-0.05%
2022/02/25	0	0.00	4	23.81	23.90	-4	3,634	-0.11%
2022/02/24	1	22.95	0	0.00	22.90	1	3,539	0.03%
2022/02/23	0	0.00	2	23.50	23.50	-2	3,490	-0.06%
2022/02/22	2	23.30	1	23.40	23.50	1	3,446	0.03%
2022/02/21	6	23.97	10	23.82	23.90	-4	3,271	-0.12%
2022/02/17	1	22.50	0	0.00	22.55	1	2,991	0.03%
2022/02/15	0	0.00	0.6	22.44	22.45	-0.6	3,039	-0.02%
2022/02/09	0	0.00	0.5	21.90	21.95	-0.5	3,311	-0.02%
2022/02/07	0	0.00	1	20.95	21.20	-1	3,329	-0.03%
2022/01/26	0	0.00	20	20.23	20.20	-20	3,351	-0.60%
2022/01/25	2	20.38	1	20.50	20.30	1	3,398	0.03%
2022/01/24	2	20.65	0	0.00	20.65	2	3,440	0.06%
2022/01/19	1	20.80	0	0.00	20.80	1	3,572	0.03%
2022/01/17	0	0.00	1	21.15	21.15	-1	3,671	-0.03%
2022/01/14	2	21.15	0	0.00	21.20	2	3,814	0.05%
2022/01/13	15	21.85	0	0.00	21.50	15	3,886	0.39%
2022/01/12	2	21.03	0	0.00	21.40	2	3,889	0.05%
2022/01/11	3	21.37	1	21.45	21.35	2	3,872	0.05%
2022/01/10	1	21.40	0	0.00	21.30	1	3,890	0.03%
2022/01/07	2	21.40	1	21.55	21.40	1	3,912	0.03%
2022/01/04	6	21.54	0	0.00	21.60	6	4,112	0.15%
2021/12/30	1	22.05	1	22.00	21.95	0	4,229	0.00%
2021/12/27	5	22.05	0	0.00	22.00	5	4,474	0.11%
2021/12/24	0	0.00	1	22.20	22.20	-1	4,537	-0.02%
2021/12/23	0	0.00	22	22.37	22.35	-22	4,538	-0.48%
2021/12/21	14	22.18	10	22.55	22.70	4	4,537	0.09%
2021/12/17	0	0.00	17	22.00	21.90	-17	4,445	-0.38%
2021/12/14	1	21.60	80	21.60	21.55	-79	4,585	-1.72%
2021/12/13	0	0.00	5	22.19	22.25	-5	4,612	-0.11%
2021/12/07	0	0.00	1	21.85	21.85	-1	5,313	-0.02%
2021/12/06	0	0.00	10	21.35	21.30	-10	5,361	-0.19%
2021/12/03	1	21.75	1	21.55	21.30	0	5,461	0.00%
2021/12/02	0	0.00	0.2	21.15	21.20	-0.2	5,567	0.00%
2021/11/29	2	20.78	4	20.80	20.80	-2	6,123	-0.03%
2021/11/26	6	21.34	0	0.00	21.25	6	6,557	0.09%
2021/11/25	5	22.70	3	22.15	21.80	2	7,106	0.03%
2021/11/24	1	22.05	1	22.10	22.00	0	7,076	0.00%
2021/11/23	3	21.52	4	21.66	21.25	-1	7,061	-0.01%
2021/11/19	0	0.00	3	21.12	21.05	-3	7,621	-0.04%
2021/11/17	0	0.00	11	21.38	21.35	-11	8,259	-0.13%
2021/11/16	1	21.65	1	21.80	21.55	0	8,381	0.00%
2021/11/15	4	21.74	0	0.00	21.75	4	8,549	0.05%
2021/11/12	16	22.06	2	22.50	22.15	14	8,930	0.16%
2021/11/11	0	0.00	1	22.25	22.25	-1	9,405	-0.01%
2021/11/10	2	21.68	1	21.70	21.60	1	9,815	0.01%
2021/11/09	1	21.85	1	21.85	22.00	0	10,616	0.00%
2021/11/08	7	22.29	11	22.04	22.15	-4	11,587	-0.03%
2021/11/05	23	21.25	3	21.38	21.20	20	12,062	0.17%
2021/11/04	13	21.31	5	21.35	21.20	8	12,380	0.06%
2021/11/03	4	21.29	14	21.52	21.60	-10	13,125	-0.08%
2021/11/02	15	21.37	3	21.48	21.15	12	13,351	0.09%
2021/11/01	0	0.00	21	21.04	21.00	-21	13,595	-0.15%
2021/10/29	3	21.17	1	21.25	21.20	2	14,022	0.01%
2021/10/28	1	20.80	8	21.19	21.50	-7	14,531	-0.05%
2021/10/27	0	0.00	2	21.25	21.30	-2	15,244	-0.01%
2021/10/26	4	21.88	2	21.95	21.75	2	16,418	0.01%
2021/10/25	1	21.85	0	0.00	21.85	1	17,751	0.01%
2021/10/22	4	22.10	2	21.80	21.90	2	18,103	0.01%
2021/10/21	5	23.06	13	22.92	23.45	-8	18,215	-0.04%
2021/10/19	6	22.96	1	22.80	22.95	5	18,800	0.03%
2021/10/18	1	22.95	0	0.00	22.95	1	19,119	0.01%
2021/10/14	0	0.00	0	22.25	22.25	0	20,620	0.00%
2021/10/13	0	0.00	2	22.93	22.10	-2	21,328	-0.01%
2021/10/12	0	0.00	1	22.75	22.60	-1	21,530	0.00%
2021/10/08	1	22.95	4	22.85	22.95	-3	21,625	-0.01%
2021/10/05	5	23.50	0	0.00	23.75	5	22,108	0.02%
2021/10/04	12	23.12	2	23.15	22.65	10	22,144	0.05%
2021/09/29	1	24.80	0	0.00	24.20	1	22,590	0.00%
2021/09/28	0	0.00	10	24.79	24.50	-10	22,980	-0.04%
2021/09/27	0	0.00	1	24.80	25.00	-1	23,587	0.00%
2021/09/24	6	24.92	1	24.85	24.75	5	25,173	0.02%
2021/09/23	0	0.00	11	25.26	24.85	-11	27,414	-0.04%
2021/09/22	1	24.90	2	24.25	24.95	-1	28,563	0.00%
2021/09/17	11	25.65	0	0.00	25.50	11	29,013	0.04%
2021/09/16	1	26.20	0	0.00	26.00	1	29,021	0.00%
2021/09/15	1	26.35	3	25.75	26.35	-2	28,960	-0.01%
2021/09/14	5	26.29	3	26.50	26.10	2	28,920	0.01%
2021/09/13	15	26.67	1	26.90	26.95	14	28,902	0.05%
2021/09/10	4	26.45	3	26.13	26.05	1	28,697	0.00%
2021/09/09	0	0.00	1	25.60	25.70	-1	28,390	0.00%
2021/09/07	4	25.74	17	25.87	25.40	-13	28,251	-0.05%
2021/09/06	3	26.20	134	25.73	25.60	-131	28,141	-0.47%	大賣/鉅額交易
2021/09/03	12	26.75	1	27.30	26.35	11	27,935	0.04%
2021/09/02	16	26.64	20	26.60	26.65	-4	27,745	-0.01%
2021/09/01	209	27.37	229	27.00	27.00	-20	27,620	-0.07%	大買/大賣/
2021/08/31	70	26.98	84	27.14	27.20	-14	27,184	-0.05%
2021/08/30	1.1	25.95	1	26.00	26.00	0.1	26,686	0.00%
2021/08/27	31	25.75	66	25.87	26.00	-35	26,770	-0.13%
2021/08/26	135	26.96	44	25.92	25.60	91	27,415	0.33%	大買/
2021/08/25	50.1	25.65	61	25.35	25.35	-11	27,090	-0.04%
2021/08/24	2.1	25.36	32	25.48	25.65	-30	27,011	-0.11%
2021/08/23	84	25.62	82	25.86	25.85	2	26,875	0.01%
2021/08/20	33	24.28	78	24.37	24.60	-45	26,510	-0.17%
2021/08/19	14	24.60	5	24.96	24.20	9	26,365	0.03%
2021/08/18	21	24.63	7	24.45	25.60	14	26,158	0.05%
2021/08/17	60	25.37	138	24.25	23.90	-78	25,777	-0.30%	大賣/
2021/08/16	14	27.24	30.1	26.90	26.40	-16.1	25,231	-0.06%
2021/08/13	270	28.61	162.2	28.35	27.55	107.8	24,737	0.44%	大買/大賣/鉅額交易
2021/08/12	199.1	29.26	43	28.63	29.75	156.1	23,927	0.65%	大買/鉅額交易
2021/08/11	81	28.05	54	28.04	27.85	27	22,963	0.12%
2021/08/10	10	27.73	20	28.12	27.30	-10	22,367	-0.04%
2021/08/09	26.1	28.24	27	28.31	27.95	-0.9	22,110	0.00%
2021/08/06	3	26.97	5.1	27.27	26.95	-2.1	21,412	-0.01%
2021/08/05	31	26.56	1	27.40	26.65	30	21,222	0.14%
2021/08/04	17	27.86	10	27.70	27.40	7	21,141	0.03%
2021/08/03	41	28.54	9	28.60	28.85	32	21,239	0.15%
2021/08/02	9	28.64	24	28.71	29.30	-15	20,948	-0.07%
2021/07/30	93	28.36	87.2	27.95	27.20	5.8	20,265	0.03%
2021/07/29	262.3	27.91	272	27.67	27.95	-9.8	19,168	-0.05%	大買/大賣/
2021/07/28	57	26.37	14	26.13	25.75	43	17,963	0.24%
2021/07/27	1	26.25	5	26.30	25.60	-4	17,718	-0.02%
2021/07/26	3	26.17	4	26.29	26.90	-1	17,744	-0.01%
2021/07/23	17	25.29	37	26.13	26.70	-20	17,549	-0.11%
2021/07/22	12	25.23	2	25.30	25.00	10	17,272	0.06%
2021/07/21	27	26.62	30	27.04	26.50	-3	17,026	-0.02%
2021/07/20	44	26.60	10	26.32	26.75	34	16,240	0.21%
2021/07/19	41	26.46	41	26.49	27.10	0	15,653	0.00%
2021/07/16	31	25.19	11.1	25.04	25.10	19.9	15,298	0.13%
2021/07/15	26	24.68	5	25.08	24.85	21	15,227	0.14%
2021/07/14	1	22.75	1	23.55	23.90	0	15,419	0.00%
2021/07/13	1	23.30	17	23.76	23.50	-16	16,149	-0.10%
2021/07/12	5	25.33	3	25.77	25.05	2	16,669	0.01%
2021/07/09	4.1	25.11	16	24.62	24.65	-11.9	17,158	-0.07%
2021/07/08	27	25.28	34	25.16	24.95	-7	17,332	-0.04%
2021/07/07	20	24.58	10	24.40	24.30	10	17,117	0.06%
2021/07/06	11	25.80	3	25.83	25.60	8	16,927	0.05%
2021/07/05	3	26.87	26.4	26.39	26.35	-23.4	16,765	-0.14%
2021/07/02	32	26.48	23	25.82	25.65	9	16,464	0.05%
2021/07/01	113	27.82	26.7	27.56	26.80	86.3	15,961	0.54%	大買/
2021/06/30	107.4	26.60	104.2	27.06	27.50	3.2	14,329	0.02%	大買/大賣/
2021/06/29	19.1	24.08	23.1	23.96	25.15	-4	12,019	-0.03%
2021/06/28	14	22.40	20.1	22.28	22.90	-6.1	10,786	-0.06%
2021/06/25	1	21.20	77	20.86	20.85	-76	10,250	-0.74%
2021/06/23	1	20.25	0	0.00	20.45	1	10,125	0.01%
2021/06/22	117	21.19	80	20.86	20.80	37	10,050	0.37%	大買/
2021/06/21	1.2	19.98	0	0.00	20.10	1.2	9,892	0.01%
2021/06/18	0.1	20.35	13	20.43	20.25	-12.9	9,820	-0.13%
2021/06/17	1	20.50	6	20.66	20.45	-5	9,781	-0.05%
2021/06/15	4.2	20.85	2	20.75	20.85	2.2	9,714	0.02%
2021/06/11	4	20.75	7	20.59	20.40	-3	9,696	-0.03%
2021/06/10	8	20.31	0.1	20.40	20.40	7.9	9,670	0.08%
2021/06/09	1	20.65	3	20.48	20.35	-2	9,630	-0.02%
2021/06/07	1	21.35	15	20.88	20.80	-14	9,580	-0.15%
2021/06/04	0	0.00	6.2	22.16	21.70	-6.2	9,486	-0.07%
2021/06/03	113	22.39	27.1	22.54	22.45	85.9	9,303	0.92%	大買/
2021/06/02	2	21.68	5	20.75	21.70	-3	8,530	-0.04%
2021/05/31	11	20.10	1	20.35	20.00	10	8,437	0.12%
2021/05/28	3	19.95	1	20.00	19.40	2	8,325	0.02%
2021/05/27	20	19.05	0	0.00	18.65	20	8,249	0.24%
2021/05/25	1	18.60	2	18.73	18.40	-1	8,292	-0.01%
2021/05/24	1	19.25	0	0.00	18.95	1	8,373	0.01%
2021/05/21	1	18.90	0	0.00	19.15	1	8,372	0.01%
2021/05/18	3	18.25	0	0.00	18.25	3	8,174	0.04%
2021/05/17	0	0.00	1	16.60	16.60	-1	8,117	-0.01%
2021/05/13	0	0.00	3	18.70	18.55	-3	7,916	-0.04%
2021/05/12	5	21.10	0	0.00	19.60	5	7,828	0.06%
2021/05/11	22	21.00	3	22.60	21.70	19	7,594	0.25%
2021/05/10	0	0.00	17	21.97	22.15	-17	7,003	-0.24%
2021/05/07	6	20.91	6	21.15	21.20	0	6,735	0.00%
2021/05/06	8	21.16	1	20.15	20.35	7	6,625	0.11%
2021/05/05	2	20.20	2	20.90	20.40	0	6,476	0.00%
2021/05/04	0.1	19.55	0	0.00	19.55	0.1	6,276	0.00%
2021/05/03	1	21.75	0	0.00	21.65	1	6,096	0.02%
2021/04/29	0.5	21.20	5	20.65	21.20	-4.5	5,810	-0.08%
2021/04/28	1	20.65	2	20.50	20.60	-1	5,639	-0.02%
2021/04/26	2.1	20.91	1	20.90	21.20	1.1	5,472	0.02%
2021/04/23	2.1	20.97	0	0.00	20.80	2.1	5,375	0.04%
2021/04/22	4.1	22.37	8	21.34	20.55	-3.9	5,281	-0.07%
2021/04/21	33.1	21.71	31	21.94	21.70	2.1	4,844	0.04%
2021/04/20	7	22.13	8	22.14	22.10	-1	4,649	-0.02%
2021/04/19	31.1	23.09	15.3	23.38	23.65	15.8	4,266	0.37%
2021/04/16	22	21.98	9	21.64	21.50	13	3,385	0.38%
2021/04/15	6	20.85	86.1	20.51	20.95	-80.1	2,604	-3.07%
2021/04/14	1.9	19.39	0	0.00	19.75	1.9	1,850	0.10%
2021/04/13	0	0.00	11	18.34	18.20	-11	1,537	-0.72%
2021/04/12	4	18.35	0	0.00	18.25	4	1,510	0.26%
2021/04/09	75	18.18	0.3	18.40	18.05	74.7	1,450	5.15%
2021/04/08	2	18.38	1	18.40	18.35	1	1,395	0.07%
2021/04/07	14	17.91	0	0.00	17.80	14	1,262	1.11%
2021/04/06	0	0.00	2	17.30	17.30	-2	1,130	-0.18%
2021/03/24	0	0.00	1.4	16.91	16.95	-1.4	1,333	-0.10%
2021/03/22	0	17.00	0	0.00	16.95	0	1,347	0.00%
2021/03/18	0	0.00	3	16.95	16.90	-3	1,456	-0.21%
2021/03/16	0.1	17.20	0	0.00	17.10	0.1	1,595	0.00%
2021/03/11	0	0.00	5	17.20	17.30	-5	1,609	-0.31%
2021/03/05	0	0.00	1	17.60	17.20	-1	1,552	-0.06%
2021/03/03	0	0.00	1	17.05	17.20	-1	1,403	-0.07%
2021/02/24	2	17.60	0	0.00	17.25	2	1,305	0.15%
2021/02/23	5	16.97	0	0.00	16.95	5	1,172	0.43%
2021/01/28	1	15.25	0	0.00	15.30	1	1,144	0.09%
2021/01/13	0	0.00	0.1	16.25	16.20	-0.1	1,087	0.00%
2020/12/21	0	0.00	1	17.65	18.25	-1	784	-0.13%
2020/12/15	1	17.35	0	0.00	17.45	1	637	0.16%
2020/12/14	0	0.00	60	17.05	17.50	-60	590	-10.16%
2020/12/10	2	17.40	2	17.15	17.20	0	489	0.00%
2020/12/09	0	0.00	8	16.28	16.35	-8	368	-2.17%
2020/11/25	0	0.00	3	16.15	16.15	-3	365	-0.82%
2020/11/20	0	15.90	0	0.00	15.90	0	363	0.01%
2020/10/20	3	15.45	0	0.00	15.40	3	353	0.85%
2020/10/16	0.1	15.55	0	0.00	15.55	0.1	346	0.03%
2020/09/25	0	0.00	3	15.35	15.40	-3	363	-0.82%
2020/09/22	0	0.00	5	15.90	15.90	-5	374	-1.34%
2020/09/17	5	16.20	0	0.00	16.20	5	378	1.32%
2020/09/02	3	15.95	6	16.00	15.95	-3	370	-0.81%
2020/09/01	0	0.00	5	16.00	16.00	-5	374	-1.34%
2020/08/31	0	0.00	6	16.00	16.05	-6	380	-1.58%
2020/08/27	3	15.95	0	0.00	15.85	3	374	0.80%
2020/08/25	0	0.00	6	15.85	15.85	-6	368	-1.63%
2020/08/24	0	0.00	6	15.50	15.65	-6	363	-1.65%
2020/08/17	0.1	15.80	0	0.00	15.80	0.1	371	0.03%
2020/08/14	3	15.35	0	0.00	15.35	3	364	0.82%
2020/08/05	0	0.00	2	15.25	15.30	-2	406	-0.49%
2020/07/24	0	0.00	2	15.70	15.55	-2	446	-0.45%
2020/07/22	0	0.00	2	15.60	15.65	-2	449	-0.44%
2020/07/20	0	0.00	3	15.50	15.55	-3	448	-0.67%
2020/07/16	0	0.00	2	15.80	15.80	-2	465	-0.43%
2020/07/13	0	0.00	5	15.80	15.80	-5	462	-1.08%
2020/07/03	0	0.00	2	15.90	15.95	-2	470	-0.43%
2020/06/30	2	15.75	0	0.00	15.80	2	465	0.43%
2020/06/29	2	15.75	2	15.75	15.80	0	463	0.00%
2020/06/24	0	0.00	0	16.00	15.90	0	470	-0.01%
2020/06/23	5	15.91	0	0.00	15.95	5	473	1.06%
2020/06/22	1	15.95	0	0.00	16.05	1	475	0.21%
2020/06/18	2	16.55	0	0.00	16.60	2	448	0.45%
2020/06/12	4	15.85	0	0.00	16.30	4	519	0.77%
2020/06/04	0	0.00	21	16.50	16.50	-21	622	-3.37%
2020/06/03	4	16.45	0	0.00	16.45	4	637	0.63%
2020/05/27	0.6	16.20	0	0.00	16.20	0.6	645	0.09%
2020/05/12	7	16.50	0	0.00	16.65	7	612	1.14%
2020/04/30	40	15.95	0	0.00	16.15	40	631	6.33%
2020/04/21	0	0.00	0	15.60	15.55	0	665	0.00%
2020/04/09	0	0.00	3.1	15.00	15.05	-3.1	651	-0.48%
2020/04/08	0	0.00	1	15.00	15.00	-1	653	-0.15%
2020/03/03	0	0.00	7	16.85	16.85	-7	437	-1.60%
2020/03/02	0	0.00	1	16.65	16.65	-1	439	-0.23%
2020/02/24	0.1	17.10	0	0.00	17.10	0.1	459	0.02%
2020/02/17	3	17.05	0	0.00	17.10	3	497	0.60%
2020/02/12	0	0.00	0.9	17.05	17.10	-0.9	519	-0.18%
2020/01/30	0	0.00	9	17.71	17.50	-9	524	-1.72%
2020/01/14	20	18.50	0	0.00	18.50	20	518	3.86%
2020/01/13	0	0.00	10	18.51	18.45	-10	524	-1.91%
2020/01/10	0	0.00	20	18.45	18.40	-20	528	-3.78%
2020/01/07	0	0.00	3	18.60	18.55	-3	626	-0.48%
2020/01/06	0	0.00	10	18.60	18.55	-10	625	-1.60%
2020/01/03	0	0.00	10	18.65	18.65	-10	627	-1.59%
2020/01/02	2	18.75	0	0.00	18.75	2	627	0.32%
2019/12/27	1	18.75	0	0.00	18.65	1	642	0.16%
2019/12/25	2	18.73	0.4	18.60	18.70	1.6	653	0.24%
2019/12/02	1	18.30	0	0.00	18.25	1	866	0.12%
2019/11/19	2	18.40	0	0.00	18.45	2	1,157	0.17%
2019/11/08	1	19.05	0	0.00	18.95	1	1,529	0.07%
2019/11/04	1	19.30	10	19.25	19.30	-9	1,530	-0.59%
2019/10/17	10	19.00	0	0.00	19.10	10	1,599	0.63%
2019/10/15	0	0.00	10	19.40	19.40	-10	1,558	-0.64%
2019/09/27	1	20.20	0	0.00	20.15	1	1,518	0.07%
2019/09/26	0	0.00	1	20.00	20.00	-1	1,528	-0.07%
2019/09/24	2	20.25	0	0.00	20.25	2	1,532	0.13%
2019/09/17	0	0.00	1	20.60	20.55	-1	1,545	-0.06%
2019/09/10	2	20.75	0	0.00	20.85	2	1,530	0.13%
2019/09/06	0	0.00	2	20.80	20.85	-2	1,506	-0.13%
2019/09/05	2	20.75	2	20.95	20.70	0	1,492	0.00%
2019/08/30	20	20.58	0	0.00	20.45	20	1,321	1.51%
2019/08/29	2	20.40	0	0.00	20.55	2	1,316	0.15%
2019/08/28	0	0.00	1	20.45	20.35	-1	1,307	-0.08%
2019/08/27	0	0.00	2	20.45	20.35	-2	1,294	-0.15%
2019/08/26	0	0.00	1	20.50	20.50	-1	1,274	-0.08%
2019/08/22	11	20.30	0	0.00	20.35	11	1,241	0.89%
2019/08/20	2	20.05	0	0.00	20.15	2	1,160	0.17%
2019/08/19	32	20.78	3	21.08	20.60	29	1,109	2.61%
2019/08/16	1	19.80	2	20.20	20.50	-1	981	-0.10%
2019/08/14	0	0.00	2	19.40	19.35	-2	828	-0.24%
2019/08/08	2	19.15	2	19.15	19.15	0	848	0.00%
2019/08/06	2	19.25	0	0.00	19.30	2	841	0.24%
2019/08/05	2	19.50	12	19.61	19.65	-10	839	-1.19%
2019/07/19	10	19.25	0	0.00	19.20	10	875	1.14%
2019/07/02	2	19.30	0	0.00	19.20	2	1,079	0.19%
2019/06/20	1	19.25	0	0.00	19.30	1	1,519	0.07%
2019/05/17	2	19.65	0	0.00	19.50	2	2,955	0.07%
2019/05/16	0	0.00	2	20.03	19.90	-2	2,948	-0.07%
2019/05/14	0	0.00	5.3	18.86	19.00	-5.3	2,925	-0.18%
2019/05/06	2.1	19.69	0	0.00	19.55	2.1	2,896	0.07%
2019/05/03	0	0.00	2	19.95	19.90	-2	2,888	-0.07%
2019/05/02	2	19.60	0	0.00	19.80	2	2,898	0.07%
2019/04/30	0	0.00	2	19.80	19.75	-2	2,904	-0.07%
2019/04/29	4	19.65	0	0.00	19.50	4	2,904	0.14%
2019/04/23	0	0.00	4	20.50	20.50	-4	2,818	-0.14%
2019/04/17	0	0.00	12	20.58	20.70	-12	2,808	-0.43%
2019/04/16	2	20.90	2	21.05	20.75	0	2,825	0.00%
2019/04/11	0	0.00	1	20.90	20.75	-1	2,887	-0.03%
2019/04/09	12	20.88	0	0.00	20.85	12	2,846	0.42%
2019/04/03	2	20.60	2	20.90	20.60	0	2,791	0.00%
2019/04/02	2	20.45	0	0.00	20.50	2	2,759	0.07%
2019/04/01	30	21.46	30	20.80	20.75	0	2,712	0.00%
2019/03/29	0	0.00	2	21.20	21.20	-2	2,659	-0.08%
2019/03/28	2	20.10	0	0.00	20.10	2	2,573	0.08%
2019/03/27	1	21.20	0	0.00	21.15	1	2,446	0.04%
2019/03/22	0	0.00	0.1	22.70	22.80	-0.1	2,255	0.00%
2019/03/19	0	0.00	7	23.91	23.45	-7	2,111	-0.33%
2019/03/15	5	22.10	5	22.05	22.15	0	1,686	0.00%
2019/03/13	10	22.05	10	21.95	21.95	0	1,587	0.00%
2019/03/12	23	22.03	25	22.28	21.90	-2	1,521	-0.13%
2019/03/11	2	21.00	0	0.00	21.30	2	1,334	0.15%
2019/03/07	48	21.66	46	21.90	20.80	2	1,461	0.14%
2019/03/06	0	0.00	5	21.00	21.20	-5	1,310	-0.38%
2019/03/05	2	19.90	0	0.00	19.90	2	1,025	0.20%
2019/02/20	0	0.00	1	18.95	18.95	-1	934	-0.11%
2019/01/30	0	0.00	0.1	18.60	18.60	-0.1	888	-0.01%
2019/01/23	0.1	17.90	1	18.00	17.90	-0.9	854	-0.11%
2019/01/17	1	19.15	0	0.00	18.90	1	827	0.12%
2019/01/08	1	19.15	0.1	19.10	19.20	0.9	753	0.12%
2018/12/27	7	16.50	0	0.00	16.55	7	629	1.11%
2018/10/03	0	0.00	5	17.90	17.85	-5	378	-1.32%
2018/10/01	5	17.62	0	0.00	17.70	5	385	1.30%
2018/09/26	0.1	17.40	0	0.00	17.40	0.1	417	0.02%
2018/08/08	0	0.00	2	17.65	17.65	-2	735	-0.27%
2018/08/07	0.2	17.35	0	0.00	17.35	0.2	754	0.03%
2018/07/31	0.2	17.30	0	0.00	17.30	0.2	764	0.03%
2018/07/16	0	0.00	12	17.50	17.55	-12	766	-1.56%
2018/07/12	0.1	17.95	0	0.00	17.95	0.1	761	0.01%
2018/07/10	0	18.20	0	0.00	18.20	0	768	0.00%
2018/06/22	0	0.00	2	19.00	19.05	-2	813	-0.25%
2018/05/25	2	19.10	0	0.00	19.00	2	636	0.31%
2018/05/22	0	0.00	1	19.15	19.05	-1	633	-0.16%
2018/05/08	0	0.00	2	19.40	19.40	-2	694	-0.29%
2018/04/25	2	19.15	0	0.00	19.15	2	758	0.26%
2018/04/20	2	19.75	0	0.00	19.65	2	774	0.26%
2018/04/19	2	19.70	0	0.00	19.70	2	780	0.26%
2018/04/10	0	0.00	3.4	20.22	20.05	-3.4	845	-0.40%
2018/03/31	0	0.00	1	20.80	20.75	-1	876	-0.11%
2018/03/30	0	0.00	2	20.33	20.80	-2	874	-0.23%
2018/03/21	0	0.00	1	20.10	20.05	-1	973	-0.10%
2018/03/13	0	0.00	7	19.90	20.00	-7	1,147	-0.61%
2018/03/08	0	0.00	3	19.65	19.75	-3	1,168	-0.26%
2018/03/06	5	19.70	0	0.00	19.75	5	1,164	0.43%
2018/02/27	5	20.15	0	0.00	20.20	5	1,174	0.43%
2018/02/22	1	20.00	0	0.00	20.10	1	1,170	0.09%
2018/02/05	0	0.00	1	20.10	20.65	-1	1,164	-0.09%
2018/01/31	1	20.25	0	0.00	20.25	1	1,159	0.09%
2018/01/25	0	0.00	2	20.20	20.15	-2	1,195	-0.17%
2018/01/22	0	0.00	2	20.35	20.45	-2	1,176	-0.17%
2018/01/15	2	20.45	0	0.00	20.50	2	1,154	0.17%
2018/01/05	2	20.20	0	0.00	20.15	2	1,120	0.18%
2018/01/02	4	20.00	0	0.00	19.95	4	1,101	0.36%