榮剛 (5009)-元大-佳里券商分點個股進出

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
48.70
漲跌
▼0.55
漲幅
-1.12%
成交量
9,506張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮剛 (5009)籌碼相關－元大-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/06/27	3	49.55	6	49.90	48.70	-3	12,168	-0.02%
2024/06/26	16	49.39	0	0.00	49.25	16	12,068	0.13%
2024/06/25	4	52.25	1	52.50	52.40	3	11,963	0.03%
2024/06/24	0	0.00	1	53.30	52.90	-1	11,932	-0.01%
2024/06/20	2	53.30	0	0.00	53.70	2	12,035	0.02%
2024/06/19	6	52.77	1	52.70	52.40	5	11,933	0.04%
2024/06/18	0	0.00	2	51.40	52.60	-2	11,895	-0.02%
2024/06/17	0.1	51.30	0	0.00	51.20	0.1	11,826	0.00%
2024/06/06	5	50.60	0	0.00	50.80	5	11,907	0.04%
2024/06/05	0	0.00	3	52.13	52.00	-3	11,765	-0.03%
2024/05/29	5	54.00	5	53.60	53.40	0	11,817	0.00%
2024/05/28	2	53.90	5	54.14	53.80	-3	11,983	-0.03%
2024/05/27	0	0.00	4	53.05	53.20	-4	11,902	-0.03%
2024/05/24	9	52.48	2	52.45	52.50	7	11,860	0.06%
2024/05/23	1.5	52.33	11	52.64	52.10	-9.5	11,861	-0.08%
2024/05/22	7	52.27	1	52.80	52.10	6	11,803	0.05%
2024/05/21	6	52.90	0	0.00	52.80	6	11,635	0.05%
2024/05/20	22.6	54.40	6.4	54.11	52.90	16.2	11,533	0.14%
2024/05/17	0	0.00	3	55.43	55.80	-3	11,131	-0.03%
2024/05/16	0	0.00	10	55.16	54.90	-10	11,014	-0.09%
2024/05/15	9	55.46	2	55.40	55.20	7	10,959	0.06%
2024/05/14	7.2	55.62	0	0.00	55.80	7.2	10,834	0.07%
2024/05/13	3.1	55.49	6	55.83	55.20	-2.9	10,659	-0.03%
2024/05/10	3	55.30	5	55.42	56.00	-2	10,556	-0.02%
2024/05/09	2	55.05	2	55.65	54.90	0	10,442	0.00%
2024/05/08	1.3	54.85	9	55.22	54.70	-7.7	10,252	-0.08%
2024/05/07	10	54.82	5.5	55.03	54.50	4.5	10,194	0.04%
2024/05/06	5	56.50	12	56.85	56.10	-7	9,960	-0.07%
2024/05/03	7	57.63	0	0.00	57.00	7	9,729	0.07%
2024/05/02	9	55.91	72	57.37	57.60	-63	9,394	-0.67%
2024/04/30	9	55.23	17	55.18	54.20	-8	8,518	-0.09%
2024/04/29	0	0.00	6	54.15	54.80	-6	8,034	-0.07%
2024/04/26	1	53.10	2	53.30	52.80	-1	7,806	-0.01%
2024/04/25	0	0.00	3	52.80	52.60	-3	7,679	-0.04%
2024/04/24	10	52.85	15	52.77	53.00	-5	7,613	-0.07%
2024/04/23	1	53.00	6.1	54.37	52.80	-5.1	7,547	-0.07%
2024/04/22	8.2	53.99	4	53.60	54.20	4.2	7,350	0.06%
2024/04/19	4	54.53	11	54.76	54.90	-7	7,016	-0.10%
2024/04/18	7.2	54.09	8	54.39	54.70	-0.8	6,616	-0.01%
2024/04/17	6	53.67	5	53.80	53.50	1	6,379	0.02%
2024/04/16	22.2	53.11	27	52.44	51.90	-4.8	6,043	-0.08%
2024/04/15	13	53.57	15	54.12	53.30	-2	5,658	-0.04%
2024/04/12	4	52.65	10	52.45	52.50	-6	5,187	-0.12%
2024/04/11	3	52.90	29	52.77	52.60	-26	5,092	-0.51%
2024/04/10	5	52.40	9	52.50	52.50	-4	4,927	-0.08%
2024/04/09	0.1	50.40	0	0.00	50.40	0.1	4,584	0.00%
2024/04/08	1	49.45	1	49.40	49.40	0	4,469	0.00%
2024/04/03	2	49.60	0	0.00	49.40	2	4,460	0.04%
2024/04/02	0	0.00	1	49.40	49.30	-1	4,494	-0.02%
2024/04/01	0	0.00	0.1	49.45	49.55	-0.1	4,543	0.00%
2024/03/29	1	49.30	80	49.25	49.30	-79	4,723	-1.67%
2024/03/28	20	50.06	7	50.70	49.65	13	4,887	0.27%
2024/03/27	0	0.00	0.1	49.60	49.65	-0.1	5,331	0.00%
2024/03/26	3	48.93	1.2	49.63	49.05	1.8	5,334	0.03%
2024/03/25	0.1	49.80	1	49.60	49.80	-0.9	5,373	-0.02%
2024/03/22	0	49.20	3	49.15	49.00	-3	5,440	-0.06%
2024/03/21	0	0.00	5	48.92	49.00	-5	5,739	-0.09%
2024/03/20	0	0.00	13	48.92	48.90	-13	5,835	-0.22%
2024/03/19	10	49.12	1	49.20	48.85	9	5,894	0.15%
2024/03/18	0	0.00	3	48.50	48.40	-3	5,952	-0.05%
2024/03/15	5	47.63	0	0.00	47.70	5	5,980	0.08%
2024/03/14	1	48.05	4	47.85	47.75	-3	6,016	-0.05%
2024/03/13	1.2	48.10	0	0.00	47.70	1.2	6,105	0.02%
2024/03/12	1	48.55	1	48.45	48.55	0	6,164	0.00%
2024/03/11	5.1	47.81	13	47.96	47.95	-7.9	6,209	-0.13%
2024/03/08	1	48.10	2	48.30	47.70	-1	6,321	-0.02%
2024/03/07	2.2	48.47	0	0.00	48.35	2.2	6,424	0.03%
2024/03/05	0	0.00	2	48.75	48.70	-2	6,483	-0.03%
2024/03/04	4	48.28	2	48.35	48.30	2	6,432	0.03%
2024/03/01	20.1	48.00	12	47.79	48.30	8.1	6,473	0.13%
2024/02/29	1	47.20	0	0.00	47.00	1	6,393	0.02%
2024/02/26	2	46.45	0	0.00	46.45	2	6,762	0.03%
2024/02/23	1	46.90	1	46.85	46.70	0	6,819	0.00%
2024/02/22	0	0.00	2	47.58	47.15	-2	6,850	-0.03%
2024/02/21	0	0.00	5	47.25	47.15	-5	6,902	-0.07%
2024/02/20	2	47.20	0	0.00	47.00	2	7,005	0.03%
2024/02/16	2.1	47.33	0	0.00	47.65	2.1	7,059	0.03%
2024/02/15	0.1	46.25	0	0.00	46.30	0.1	7,018	0.00%
2024/02/05	1	45.70	3	45.82	45.75	-2	6,987	-0.03%
2024/02/02	2	46.20	0	0.00	46.20	2	6,915	0.03%
2024/02/01	0	0.00	4	47.30	47.05	-4	6,860	-0.06%
2024/01/31	0.3	47.75	0	0.00	47.60	0.3	6,832	0.00%
2024/01/30	3	48.10	0	0.00	47.80	3	6,838	0.04%
2024/01/24	7.1	47.10	4	47.45	47.10	3.1	6,879	0.05%
2024/01/22	0	0.00	4	46.03	46.00	-4	6,968	-0.06%
2024/01/19	8	45.88	3	46.05	46.00	5	6,994	0.07%
2024/01/18	7	46.13	5	46.24	46.05	2	7,018	0.03%
2024/01/17	5	46.90	4	47.33	45.90	1	7,040	0.01%
2024/01/15	21	47.71	0	0.00	47.70	21	7,182	0.29%
2024/01/12	4	47.05	0	0.00	47.10	4	7,199	0.06%
2024/01/11	0.1	46.95	4	47.00	47.20	-3.9	7,228	-0.05%
2024/01/10	0.1	47.70	1	47.75	47.50	-0.9	7,246	-0.01%
2024/01/09	1	48.00	0	0.00	47.85	1	7,392	0.01%
2024/01/04	3	48.43	4	47.90	47.80	-1	7,477	-0.01%
2024/01/03	1	48.75	1	48.80	48.65	0	7,427	0.00%
2024/01/02	0.1	49.10	0	0.00	49.00	0.1	7,402	0.00%
2023/12/29	22	49.32	31	49.01	48.85	-9	7,502	-0.12%
2023/12/28	4	49.15	31	48.99	48.75	-27	7,474	-0.36%
2023/12/27	10	49.29	0	0.00	49.20	10	7,433	0.13%
2023/12/26	23	49.77	14	49.84	49.20	9	7,403	0.12%
2023/12/25	13	49.80	10	49.00	49.00	3	7,233	0.04%
2023/12/22	56.1	51.55	22	50.22	49.45	34.1	7,151	0.48%
2023/12/20	3	51.40	9	51.42	51.70	-6	6,695	-0.09%
2023/12/19	10	51.24	13	50.98	50.90	-3	6,648	-0.05%
2023/12/18	30	51.75	12	51.64	51.60	18	6,687	0.27%
2023/12/15	8	50.73	17	51.26	51.50	-9	6,560	-0.14%
2023/12/14	3	49.80	14	49.98	49.80	-11	6,292	-0.17%
2023/12/13	10	49.98	10	49.67	49.40	0	6,241	0.00%
2023/12/12	12	49.34	8	49.80	49.70	4	6,243	0.06%
2023/12/11	0.1	49.70	7	49.69	49.00	-6.9	6,203	-0.11%
2023/12/08	30	49.18	32	49.36	49.25	-2	6,294	-0.03%
2023/12/07	9.1	49.86	13	49.56	49.35	-3.9	6,330	-0.06%
2023/12/06	9	48.99	14	49.29	50.10	-5	6,363	-0.08%
2023/12/05	8	49.09	41	48.86	48.70	-33	6,362	-0.52%
2023/12/04	4	49.63	8	49.75	49.45	-4	6,360	-0.06%
2023/12/01	11	48.87	8	49.44	49.35	3	6,314	0.05%
2023/11/30	7	47.83	5	48.24	48.70	2	6,270	0.03%
2023/11/29	9	47.72	5	47.84	47.75	4	6,552	0.06%
2023/11/28	4	46.88	31	47.24	47.50	-27	6,644	-0.41%
2023/11/27	43	47.05	36	46.95	46.90	7	6,811	0.10%
2023/11/24	1	48.30	5	47.95	47.85	-4	7,115	-0.06%
2023/11/22	65.5	47.79	7	47.94	47.75	58.5	7,231	0.81%
2023/11/21	4	46.19	6	46.68	46.75	-2	7,064	-0.03%
2023/11/20	0	0.00	5	46.45	46.25	-5	7,149	-0.07%
2023/11/17	15	46.59	23	46.40	46.40	-8	7,247	-0.11%
2023/11/16	20	46.10	1	46.15	46.50	19	7,257	0.26%
2023/11/15	3	45.45	5	45.57	45.65	-2	7,212	-0.03%
2023/11/13	5.2	45.50	0	0.00	45.25	5.2	7,305	0.07%
2023/11/10	2	45.10	0	0.00	45.00	2	7,352	0.03%
2023/11/09	0.1	45.40	0	0.00	45.40	0.1	7,483	0.00%
2023/11/08	3	45.60	0	0.00	45.65	3	7,656	0.04%
2023/11/07	1	45.75	0	0.00	45.70	1	7,795	0.01%
2023/11/06	1.3	45.75	0	0.00	45.90	1.3	7,925	0.02%
2023/11/03	3	45.35	16	45.53	45.55	-13	8,105	-0.16%
2023/11/02	0	0.00	1	45.20	45.25	-1	8,337	-0.01%
2023/11/01	1.3	44.38	0	0.00	44.50	1.3	8,836	0.01%
2023/10/31	8	45.63	3	44.60	44.60	5	8,873	0.06%
2023/10/30	0	0.00	6	45.08	45.50	-6	8,980	-0.07%
2023/10/27	9	45.24	1	45.30	44.90	8	9,032	0.09%
2023/10/26	0	0.00	2	45.55	45.25	-2	9,034	-0.02%
2023/10/25	7	45.35	0	0.00	45.20	7	9,160	0.08%
2023/10/24	12	44.30	10	44.36	44.65	2	9,235	0.02%
2023/10/23	12	45.15	12	44.63	44.50	0	9,284	0.00%
2023/10/20	2	43.05	5	43.70	44.00	-3	9,375	-0.03%
2023/10/18	0	0.00	3	44.93	44.00	-3	9,631	-0.03%
2023/10/17	4	45.86	5	45.20	45.00	-1	9,796	-0.01%
2023/10/16	11	45.99	5	45.76	45.60	6	9,989	0.06%
2023/10/12	27	45.18	10	45.22	45.75	17	10,295	0.17%
2023/10/11	11	45.16	4	45.05	45.05	7	10,432	0.07%
2023/10/05	5	44.04	3	44.05	44.00	2	10,699	0.02%
2023/10/03	4	45.25	5	45.20	45.15	-1	10,741	-0.01%
2023/10/02	3	45.70	0	0.00	45.60	3	10,889	0.03%
2023/09/28	0	0.00	5	45.55	45.45	-5	11,290	-0.04%
2023/09/27	0	0.00	1	45.05	45.20	-1	11,545	-0.01%
2023/09/26	14	46.01	20.5	45.60	45.10	-6.5	11,886	-0.05%
2023/09/25	0	0.00	20	46.53	46.50	-20	12,041	-0.17%
2023/09/22	0	0.00	5	45.20	45.40	-5	12,061	-0.04%
2023/09/21	24	44.83	3	45.08	45.25	21	12,203	0.17%
2023/09/20	50	46.52	0.2	46.70	46.20	49.8	12,217	0.41%
2023/09/19	8	46.57	3	47.00	46.65	5	12,364	0.04%
2023/09/18	1	46.30	1	46.75	46.30	0	12,443	0.00%
2023/09/15	0	0.00	0.2	46.25	46.40	-0.2	12,511	0.00%
2023/09/14	3.2	45.32	3.3	45.51	45.50	-0.1	12,729	0.00%
2023/09/13	11.3	45.38	16	45.33	45.15	-4.7	13,041	-0.04%
2023/09/12	3	47.20	4	46.33	46.30	-1	13,042	-0.01%
2023/09/11	2	47.10	0	0.00	46.65	2	13,107	0.02%
2023/09/08	3	47.25	3	46.65	46.65	0	13,065	0.00%
2023/09/07	0	0.00	1	47.15	47.25	-1	13,134	-0.01%
2023/09/06	30	47.20	4	47.23	47.05	26	13,348	0.19%
2023/09/05	3	46.90	5	46.89	46.85	-2	13,387	-0.01%
2023/09/04	9	47.63	6	46.87	47.20	3	13,466	0.02%
2023/09/01	1	45.90	1	45.60	45.75	0	13,262	0.00%
2023/08/31	6	44.77	21	44.85	45.15	-15	13,483	-0.11%
2023/08/30	21.2	45.56	6	44.86	44.85	15.2	13,993	0.11%
2023/08/29	16	45.63	22	45.69	46.70	-6	13,793	-0.04%
2023/08/28	11	45.88	19.5	46.06	45.85	-8.5	13,839	-0.06%
2023/08/25	6	45.23	6	45.64	45.20	0	13,768	0.00%
2023/08/24	18	45.57	11	45.81	45.70	7	13,789	0.05%
2023/08/23	11.2	45.82	0	0.00	45.55	11.2	13,730	0.08%
2023/08/22	1	45.00	4	45.30	44.95	-3	13,665	-0.02%
2023/08/21	0	0.00	7	46.22	45.90	-7	13,791	-0.05%
2023/08/18	4	45.71	3	45.77	45.40	1	14,167	0.01%
2023/08/17	32	45.22	17	45.69	46.10	15	14,655	0.10%
2023/08/16	1	45.30	0	0.00	45.30	1	14,857	0.01%
2023/08/15	31	45.55	4	45.55	45.55	27	15,681	0.17%
2023/08/14	4.1	46.09	0	0.00	45.10	4.1	15,771	0.03%
2023/08/11	7	47.09	5	47.40	46.55	2	15,792	0.01%
2023/08/10	10	48.29	6	47.63	47.45	4	15,783	0.03%
2023/08/09	17	48.69	8	48.41	48.25	9	15,800	0.06%
2023/08/08	15.1	49.03	3	48.90	48.90	12.1	15,765	0.08%
2023/08/07	9.1	48.92	7	49.32	49.30	2.1	15,810	0.01%
2023/08/04	6	53.00	0	0.00	52.90	6	15,535	0.04%
2023/08/02	10	53.96	15	53.86	52.60	-5	15,832	-0.03%
2023/08/01	0	0.00	2	53.70	53.10	-2	15,856	-0.01%
2023/07/31	12.1	54.12	3	54.37	53.40	9.1	16,153	0.06%
2023/07/28	5	54.40	1	55.60	54.00	4	16,431	0.02%
2023/07/26	0	0.00	3	54.80	54.10	-3	16,988	-0.02%
2023/07/25	8	55.79	5	55.76	55.70	3	17,576	0.02%
2023/07/24	0	0.00	20.2	53.52	54.50	-20.2	17,776	-0.11%
2023/07/21	11.1	52.40	5	52.26	52.50	6.1	17,815	0.03%
2023/07/20	6	52.87	9	53.44	53.80	-3	18,031	-0.02%
2023/07/19	3.1	51.92	2	54.05	51.70	1.1	18,061	0.01%
2023/07/18	6	52.73	5	53.06	53.70	1	18,306	0.01%
2023/07/17	1.3	53.63	13	52.88	53.50	-11.7	18,480	-0.06%
2023/07/14	2	54.20	5.1	53.90	53.60	-3.1	18,427	-0.02%
2023/07/13	12.3	55.57	3.7	54.62	54.60	8.5	18,860	0.05%
2023/07/12	13	56.05	5	56.00	55.60	8	19,325	0.04%
2023/07/11	6	57.40	8	56.48	56.60	-2	19,621	-0.01%
2023/07/10	0	0.00	7	57.31	56.90	-7	20,468	-0.03%
2023/07/07	18.2	56.21	22	56.42	56.10	-3.8	21,173	-0.02%
2023/07/06	54.4	58.40	6	57.40	57.30	48.4	21,351	0.23%
2023/07/05	17	60.02	12	60.48	60.50	5	21,242	0.02%
2023/07/04	25	58.80	19	59.35	60.00	6	21,045	0.03%
2023/07/03	20	58.13	22	58.84	59.40	-2	20,793	-0.01%
2023/06/30	9	57.28	34	57.84	57.60	-25	20,591	-0.12%
2023/06/29	26	57.63	5	57.10	57.10	21	20,543	0.10%
2023/06/28	8	57.01	12	56.98	56.60	-4	20,443	-0.02%
2023/06/27	9	56.20	5	56.86	56.20	4	20,598	0.02%
2023/06/26	1	58.50	5	58.32	58.10	-4	20,646	-0.02%
2023/06/21	8	58.59	6.6	58.88	58.40	1.4	20,678	0.01%
2023/06/20	20	59.43	11	58.34	58.20	9	20,649	0.04%
2023/06/19	8.6	60.15	34	59.95	60.60	-25.4	20,563	-0.12%
2023/06/16	10	59.09	10	58.50	58.00	0	20,613	0.00%
2023/06/15	15	57.29	17	58.09	58.60	-2	20,585	-0.01%
2023/06/14	14	56.88	10	56.87	56.60	4	20,658	0.02%
2023/06/13	5	56.90	5	57.30	57.30	0	20,952	0.00%
2023/06/12	11	57.90	38	56.64	56.60	-27	21,046	-0.13%
2023/06/09	8	59.48	6	58.85	58.70	2	20,987	0.01%
2023/06/08	17	59.92	9	59.60	59.20	8	21,301	0.04%
2023/06/07	17	59.31	16	59.36	59.30	1	21,446	0.00%
2023/06/06	13	59.47	9	59.70	59.30	4	21,829	0.02%
2023/06/05	8	60.06	26	59.49	58.90	-18	22,475	-0.08%
2023/06/02	22	57.55	8	57.34	56.60	14	22,505	0.06%
2023/06/01	18	56.03	47.2	56.90	57.20	-29.2	22,401	-0.13%
2023/05/31	6	54.18	8	54.81	55.70	-2	22,283	-0.01%
2023/05/30	10	55.30	31	54.38	54.10	-21	22,289	-0.09%
2023/05/29	15	54.97	8	55.28	54.90	7	22,522	0.03%
2023/05/26	2	54.40	6	54.05	54.10	-4	22,987	-0.02%
2023/05/25	58	54.69	59	54.46	54.20	-1	23,153	0.00%
2023/05/24	24	55.72	79	55.35	55.00	-55	23,148	-0.24%
2023/05/23	11	55.00	53	54.57	55.70	-42	22,937	-0.18%
2023/05/22	13.1	52.46	7	52.06	52.60	6.1	22,589	0.03%
2023/05/19	50.6	53.93	28	52.24	51.70	22.6	22,525	0.10%
2023/05/18	8	56.29	133	56.87	56.90	-125	21,742	-0.57%	大賣/鉅額交易
2023/05/17	6.4	54.98	101	56.30	56.10	-94.6	21,600	-0.44%	大賣/
2023/05/16	1	54.20	20	54.68	55.20	-19	21,489	-0.09%
2023/05/15	11.6	54.18	8	54.86	54.20	3.6	21,524	0.02%
2023/05/12	19.1	54.55	11	55.55	55.50	8.1	21,639	0.04%
2023/05/11	29.1	56.66	114	55.48	54.90	-85	21,505	-0.40%	大賣/
2023/05/10	8	57.09	38	57.60	57.10	-30	21,283	-0.14%
2023/05/09	15.1	57.65	48	56.72	56.40	-32.9	21,155	-0.16%
2023/05/08	20	58.53	38	58.39	58.10	-18	20,936	-0.09%
2023/05/05	24.1	58.65	30	58.33	58.00	-5.9	21,002	-0.03%
2023/05/04	33.5	58.90	89.7	59.54	60.10	-56.2	20,885	-0.27%
2023/05/03	22.2	58.92	119	59.05	58.50	-96.8	20,956	-0.46%	大賣/
2023/05/02	58	58.38	16	58.34	57.70	42	20,644	0.20%
2023/04/28	31.5	58.11	67	58.21	58.80	-35.5	20,417	-0.17%
2023/04/27	9	54.98	27	56.00	56.80	-18	19,842	-0.09%
2023/04/26	6	54.08	24	53.67	54.50	-18	19,490	-0.09%
2023/04/25	32	55.20	29	55.10	54.30	3	19,361	0.02%
2023/04/24	12	55.01	5	55.74	56.00	7	19,146	0.04%
2023/04/21	29	55.53	13	55.72	54.30	16	19,157	0.08%
2023/04/20	22.5	58.42	11	57.55	57.60	11.5	18,682	0.06%
2023/04/19	17.2	59.67	33	59.74	59.60	-15.8	18,409	-0.09%
2023/04/18	75	60.61	29	59.60	60.00	46	18,251	0.25%
2023/04/17	22	60.48	45.7	61.38	62.80	-23.7	17,846	-0.13%
2023/04/14	28	59.54	10	58.81	58.80	18	17,383	0.10%
2023/04/13	35.7	61.14	198	61.55	60.20	-162.3	17,106	-0.95%	大賣/鉅額交易
2023/04/12	37	58.81	35	59.61	60.10	2	16,326	0.01%
2023/04/11	11	54.18	22	54.77	55.00	-11	15,667	-0.07%
2023/04/10	6	52.68	7	54.11	53.90	-1	15,476	-0.01%
2023/04/07	5	52.40	6	52.12	52.00	-1	15,270	-0.01%
2023/04/06	9	51.40	10	52.43	52.40	-1	15,299	-0.01%
2023/03/31	18	51.48	5	51.40	51.40	13	15,361	0.08%
2023/03/30	15	51.97	15	51.92	51.90	0	15,700	0.00%
2023/03/29	7	51.73	26	51.57	51.80	-19	16,086	-0.12%
2023/03/28	27	51.43	7	52.04	51.50	20	16,247	0.12%
2023/03/27	7	50.71	19	51.82	52.10	-12	16,054	-0.07%
2023/03/24	18	50.83	7	50.79	50.60	11	15,998	0.07%
2023/03/23	28	51.72	18	51.99	51.50	10	16,171	0.06%
2023/03/22	9	51.97	8.5	51.78	51.80	0.5	16,609	0.00%
2023/03/21	11	52.95	21	53.10	52.60	-10	17,190	-0.06%
2023/03/20	10	50.39	6	50.20	50.00	4	17,266	0.02%
2023/03/17	15	49.22	27	49.95	50.30	-12	17,307	-0.07%
2023/03/16	24	49.26	11	48.79	48.65	13	17,127	0.08%
2023/03/15	5	49.90	5	50.60	50.90	0	16,866	0.00%
2023/03/14	6	49.79	1.1	49.97	49.55	4.9	16,699	0.03%
2023/03/13	23.1	49.37	20	50.00	50.00	3.1	16,595	0.02%
2023/03/10	10	48.52	8	49.06	50.00	2	16,262	0.01%
2023/03/09	26	49.36	24	49.21	49.20	2	16,160	0.01%
2023/03/08	30.5	48.90	33	49.27	49.00	-2.5	15,791	-0.02%
2023/03/07	9	46.92	22	47.95	48.10	-13	15,134	-0.09%
2023/03/06	1	43.80	0	0.00	43.75	1	14,515	0.01%
2023/03/03	1	43.20	1	43.30	43.25	0	14,651	0.00%
2023/03/01	7	43.73	11	42.90	43.55	-4	15,377	-0.03%
2023/02/24	10	44.94	17	45.12	45.05	-7	15,369	-0.05%
2023/02/23	14	43.20	10	43.10	44.20	4	14,942	0.03%
2023/02/22	6	41.70	31	42.13	42.50	-25	14,839	-0.17%
2023/02/21	8	41.83	7	41.71	41.90	1	15,002	0.01%
2023/02/20	9	41.72	12.2	41.97	42.00	-3.2	15,126	-0.02%
2023/02/17	1	41.35	19	41.12	41.25	-18	15,085	-0.12%
2023/02/16	15	40.30	8	40.40	40.40	7	14,928	0.05%
2023/02/15	27	39.69	6	39.82	39.90	21	15,145	0.14%
2023/02/14	1	39.00	3	39.27	39.55	-2	15,145	-0.01%
2023/02/13	10	38.93	13	38.89	39.00	-3	15,203	-0.02%
2023/02/10	24	40.33	6	39.73	39.70	18	15,261	0.12%
2023/02/09	4	39.40	4	39.84	39.75	0	15,195	0.00%
2023/02/08	5	39.70	10	39.50	39.40	-5	15,238	-0.03%
2023/02/07	10	39.06	6	39.53	39.80	4	15,196	0.03%
2023/02/06	8	38.85	5	38.95	38.95	3	15,198	0.02%
2023/02/03	21	39.60	17	39.36	39.45	4	15,146	0.03%
2023/02/02	5	40.25	15	40.07	40.30	-10	14,990	-0.07%
2023/02/01	26	39.43	31	39.86	40.00	-5	15,057	-0.03%
2023/01/31	8	37.56	7	37.99	37.85	1	14,970	0.01%
2023/01/30	2	37.65	7	37.63	37.65	-5	15,052	-0.03%
2023/01/17	2	36.58	1	37.10	36.65	1	15,072	0.01%
2023/01/16	5	36.85	0	0.00	36.35	5	15,055	0.03%
2023/01/13	5	36.95	7.5	36.87	36.80	-2.5	15,021	-0.02%
2023/01/12	5	36.85	5	36.70	36.70	0	15,112	0.00%
2023/01/11	1	36.35	10	36.58	36.85	-9	15,160	-0.06%
2023/01/10	0	0.00	7	35.46	35.45	-7	14,994	-0.05%
2023/01/09	7	35.11	7	35.21	35.10	0	15,067	0.00%
2023/01/06	2	35.08	1	35.20	35.20	1	15,182	0.01%
2023/01/05	13	35.93	4	35.64	35.05	9	15,367	0.06%
2023/01/04	5	36.08	3	36.47	36.40	2	15,563	0.01%
2023/01/03	20	36.51	5	36.40	36.40	15	15,843	0.09%
2022/12/30	10	36.94	15	37.14	37.15	-5	16,066	-0.03%
2022/12/29	5	36.35	11	36.63	36.25	-6	16,319	-0.04%
2022/12/28	7	36.90	16	36.52	36.45	-9	16,375	-0.05%
2022/12/27	11	37.10	10	36.75	36.75	1	16,472	0.01%
2022/12/26	5	37.30	16	37.18	37.00	-11	16,532	-0.07%
2022/12/23	7	37.41	6	37.50	37.50	1	16,641	0.01%
2022/12/22	10	37.37	10	37.52	37.75	0	16,716	0.00%
2022/12/21	9	36.58	7	36.96	37.00	2	16,567	0.01%
2022/12/20	9	35.83	17	35.44	34.85	-8	16,376	-0.05%
2022/12/19	2	35.88	8	35.48	35.35	-6	16,566	-0.04%
2022/12/16	7	35.99	6	36.17	36.40	1	16,796	0.01%
2022/12/15	21	36.79	14	36.92	36.60	7	16,699	0.04%
2022/12/14	13	36.59	14	36.67	37.00	-1	16,358	-0.01%
2022/12/13	26	35.75	36.4	36.32	36.75	-10.4	15,840	-0.07%
2022/12/12	5	35.00	6	34.95	35.05	-1	15,076	-0.01%
2022/12/09	5	33.10	10	33.65	33.70	-5	14,541	-0.03%
2022/12/08	5	32.40	5	32.90	33.00	0	14,449	0.00%
2022/12/07	0	0.00	10	32.75	32.25	-10	14,417	-0.07%
2022/12/06	6	33.13	5	32.55	32.55	1	14,313	0.01%
2022/12/05	12	33.56	8	33.33	33.30	4	14,299	0.03%
2022/12/02	5	33.41	10	33.45	33.40	-5	14,205	-0.04%
2022/12/01	6	33.22	27	33.36	33.65	-21	14,143	-0.15%
2022/11/30	35	33.17	16	32.95	33.00	19	13,923	0.14%
2022/11/29	15	33.17	9	33.46	33.50	6	13,734	0.04%
2022/11/28	8	32.84	14	32.77	32.95	-6	13,468	-0.04%
2022/11/25	12	32.61	24	33.05	32.60	-12	13,400	-0.09%
2022/11/24	20.5	33.36	6	33.33	32.80	14.5	13,297	0.11%
2022/11/23	33	33.28	33	33.76	33.95	0	12,927	0.00%
2022/11/22	16	32.38	21	33.00	33.20	-5	12,413	-0.04%
2022/11/21	0	0.00	26	32.32	32.30	-26	12,123	-0.21%
2022/11/18	20	32.26	20	31.80	31.65	0	12,001	0.00%
2022/11/17	26	32.40	19	32.66	32.40	7	11,939	0.06%
2022/11/16	20	31.75	5	31.85	32.15	15	11,602	0.13%
2022/11/15	19	31.26	12	31.23	31.45	7	11,366	0.06%
2022/11/14	0	0.00	23	30.70	30.70	-23	11,283	-0.20%
2022/11/11	29	30.97	11	30.04	30.10	18	11,223	0.16%
2022/11/10	1	31.25	12	31.14	31.20	-11	11,019	-0.10%
2022/11/09	7	31.09	11	31.15	30.85	-4	11,063	-0.04%
2022/11/08	21	30.67	81	30.73	30.80	-60	10,999	-0.55%
2022/11/07	5	29.70	12	30.21	30.25	-7	10,930	-0.06%
2022/11/04	3	29.20	8	29.20	29.40	-5	10,871	-0.05%
2022/11/03	4	28.75	0	0.00	28.65	4	10,994	0.04%
2022/11/01	0	0.00	11	28.45	28.50	-11	11,004	-0.10%
2022/10/31	2	28.15	12	28.41	28.40	-10	11,002	-0.09%
2022/10/28	32	28.90	17	29.08	28.25	15	11,002	0.14%
2022/10/27	34	28.57	50	28.38	28.50	-16	10,770	-0.15%
2022/10/26	24	29.79	11	29.62	29.40	13	10,592	0.12%
2022/10/25	24	30.71	1	31.10	30.35	23	10,651	0.22%
2022/10/24	20	30.44	23	30.55	30.70	-3	10,724	-0.03%
2022/10/21	5	30.15	10	30.10	30.10	-5	10,796	-0.05%
2022/10/20	11	30.02	5	30.20	30.45	6	10,897	0.06%
2022/10/19	1	31.00	2	30.78	30.55	-1	10,811	-0.01%
2022/10/18	0	0.00	5	30.15	30.00	-5	10,940	-0.05%
2022/10/17	7	29.90	7	30.28	30.05	0	10,946	0.00%
2022/10/14	17	30.46	1	30.60	30.65	16	11,000	0.15%
2022/10/13	27	30.11	25	29.79	29.35	2	11,075	0.02%
2022/10/12	17	31.06	15	31.30	30.85	2	11,317	0.02%
2022/10/11	11	31.25	8	31.69	31.75	3	11,401	0.03%
2022/10/07	3	31.40	13	31.41	31.75	-10	11,477	-0.09%
2022/10/06	2	30.65	27	30.94	31.10	-25	11,338	-0.22%
2022/10/05	11	30.23	11	30.51	29.90	0	11,190	0.00%
2022/10/04	10	29.64	19	29.85	29.85	-9	11,237	-0.08%
2022/10/03	7	28.71	6	29.05	29.20	1	11,103	0.01%
2022/09/30	10	28.57	3	28.82	29.55	7	11,018	0.06%
2022/09/29	14	28.06	2	29.20	28.90	12	10,825	0.11%
2022/09/28	11.3	28.80	8	27.53	27.40	3.3	10,628	0.03%
2022/09/27	7	29.19	6	28.95	29.00	1	10,423	0.01%
2022/09/26	28	29.79	18	29.82	29.25	10	10,195	0.10%
2022/09/23	5	29.35	18	30.08	30.10	-13	9,844	-0.13%
2022/09/22	2	29.10	0	0.00	29.00	2	9,506	0.02%
2022/09/20	1	28.20	3	27.90	28.30	-2	9,448	-0.02%
2022/09/19	0	28.20	5	27.90	27.90	-5	9,455	-0.05%
2022/09/16	0	28.40	5	28.15	28.20	-5	9,460	-0.05%
2022/09/15	39	28.89	3	28.95	28.65	36	9,565	0.38%
2022/09/14	2	28.70	9	28.64	28.80	-7	9,583	-0.07%
2022/09/13	15	28.75	42	28.71	28.90	-27	9,675	-0.28%
2022/09/12	29	28.81	4	28.83	28.70	25	9,858	0.25%
2022/09/08	50	27.76	1	27.90	27.90	49	9,920	0.49%
2022/09/07	6	27.62	1	27.60	27.35	5	10,004	0.05%
2022/09/05	1	27.20	1	27.50	27.50	0	10,204	0.00%
2022/09/02	1	27.65	11	27.86	27.65	-10	10,261	-0.10%
2022/09/01	2	28.20	0	0.00	28.10	2	10,247	0.02%
2022/08/31	2	28.48	5	28.50	28.45	-3	10,267	-0.03%
2022/08/30	1	28.80	1	29.15	28.80	0	10,187	0.00%
2022/08/26	2	29.20	1	29.10	29.05	1	10,215	0.01%
2022/08/25	1	28.95	0	0.00	29.00	1	10,350	0.01%
2022/08/24	11	29.49	8	28.98	28.90	3	10,473	0.03%
2022/08/23	1	28.90	1	29.00	28.90	0	10,646	0.00%
2022/08/22	8	28.49	5	28.78	28.75	3	10,736	0.03%
2022/08/19	5	29.11	0	0.00	29.00	5	10,746	0.05%
2022/08/17	3	29.30	41	29.41	29.25	-38	11,148	-0.34%
2022/08/16	2	29.70	0	0.00	29.50	2	11,265	0.02%
2022/08/15	0	0.00	0.1	30.25	30.30	-0.1	11,496	0.00%
2022/08/12	5	30.14	0	0.00	30.00	5	11,879	0.04%
2022/08/11	16	30.67	15	30.45	30.45	1	11,930	0.01%
2022/08/10	11	31.55	10	30.70	30.70	1	12,004	0.01%
2022/08/09	1	31.05	1	31.25	31.20	0	12,123	0.00%
2022/08/08	5	30.20	5	30.65	30.60	0	12,304	0.00%
2022/08/05	7	30.34	5	30.40	30.40	2	12,413	0.02%
2022/08/04	0	0.00	13	29.91	30.35	-13	12,725	-0.10%
2022/08/03	7	30.98	0	0.00	30.40	7	13,847	0.05%
2022/08/02	5	31.05	0	0.00	30.90	5	14,494	0.03%
2022/08/01	2	31.15	0	0.00	31.40	2	14,677	0.01%
2022/07/29	6	31.03	13	31.25	31.20	-7	14,887	-0.05%
2022/07/28	0	0.00	2	30.80	30.75	-2	14,936	-0.01%
2022/07/27	7	29.67	6	30.27	30.45	1	15,013	0.01%
2022/07/26	0	0.00	1	30.30	30.45	-1	15,266	-0.01%
2022/07/25	0	0.00	8	30.26	30.35	-8	15,401	-0.05%
2022/07/22	1	29.30	2	29.35	29.30	-1	15,430	-0.01%
2022/07/21	6	28.59	6	29.22	29.00	0	16,482	0.00%
2022/07/20	14	29.24	17	29.18	29.05	-3	18,316	-0.02%
2022/07/19	5	29.24	5	29.56	29.70	0	19,359	0.00%
2022/07/18	24	28.28	12	28.45	29.00	12	19,944	0.06%
2022/07/15	12	26.59	50	27.19	27.35	-38	19,673	-0.19%
2022/07/14	4	23.89	28	24.24	25.10	-24	19,617	-0.12%
2022/07/13	13	24.28	11	23.70	23.65	2	19,695	0.01%
2022/07/12	27	24.56	0	0.00	23.65	27	19,744	0.14%
2022/07/11	8	26.03	0	0.00	26.25	8	20,168	0.04%
2022/07/08	0	0.00	5	25.35	25.70	-5	21,286	-0.02%
2022/07/07	0	0.00	5	24.85	24.90	-5	21,950	-0.02%
2022/07/05	0	0.00	1	25.40	25.50	-1	22,443	0.00%
2022/07/04	0	0.00	4	24.58	24.40	-4	22,581	-0.02%
2022/07/01	1	24.25	0	0.00	24.25	1	22,661	0.00%
2022/06/30	2	25.20	0	0.00	25.10	2	22,627	0.01%
2022/06/27	0	0.00	1	26.25	26.30	-1	22,612	0.00%
2022/06/24	0	0.00	1	25.90	25.50	-1	22,616	0.00%
2022/06/23	3	25.27	5	25.30	25.40	-2	22,605	-0.01%
2022/06/21	5	26.50	2	26.70	27.05	3	22,495	0.01%
2022/06/20	7	27.15	6	26.63	25.95	1	22,427	0.00%
2022/06/17	2	28.10	0	0.00	27.90	2	22,282	0.01%
2022/06/16	2	29.28	1	29.25	29.00	1	22,194	0.00%
2022/06/15	0	0.00	3	28.95	28.65	-3	22,114	-0.01%
2022/06/14	5	28.32	2	28.45	28.45	3	22,067	0.01%
2022/06/13	0	0.00	1	29.70	29.10	-1	22,170	0.00%
2022/06/10	1	30.20	0	0.00	30.20	1	22,205	0.00%
2022/06/08	1	29.65	6	29.70	30.05	-5	22,261	-0.02%
2022/06/07	0	0.00	11	29.63	29.80	-11	22,362	-0.05%
2022/06/06	4	29.09	5	29.28	29.25	-1	22,414	0.00%
2022/06/02	13	29.02	11	28.97	28.80	2	22,769	0.01%
2022/06/01	15	29.44	6	29.62	29.55	9	22,924	0.04%
2022/05/31	6	29.85	9	29.72	29.40	-3	22,897	-0.01%
2022/05/30	7	30.86	8	30.70	30.70	-1	22,869	0.00%
2022/05/27	6	30.98	7.1	31.38	30.90	-1.1	23,008	0.00%
2022/05/26	17	31.70	6	31.15	31.00	11	23,087	0.05%
2022/05/25	5	30.79	8.3	31.12	31.60	-3.3	22,981	-0.01%
2022/05/24	5	31.21	7	30.68	30.70	-2	22,716	-0.01%
2022/05/23	15.3	31.11	13	31.05	30.90	2.3	22,524	0.01%
2022/05/20	13	30.55	18	30.46	30.25	-5	22,346	-0.02%
2022/05/19	0	0.00	8	30.24	30.60	-8	22,169	-0.04%
2022/05/18	1	29.85	4	30.41	30.20	-3	21,994	-0.01%
2022/05/17	4	29.51	2	29.50	29.80	2	21,825	0.01%
2022/05/16	4	29.44	5.1	29.50	30.05	-1.1	21,497	-0.01%
2022/05/13	1.1	29.18	1	29.30	29.00	0.1	21,295	0.00%
2022/05/12	6	29.38	9	29.44	28.55	-3	21,107	-0.01%
2022/05/11	9	31.54	14	31.45	30.60	-5	20,729	-0.02%
2022/05/10	22	30.45	32	31.00	31.10	-10	19,544	-0.05%
2022/05/09	13	29.49	6	29.80	29.00	7	18,800	0.04%
2022/05/06	26	29.43	11	29.22	29.70	15	18,430	0.08%
2022/05/05	12	29.03	12	29.17	29.00	0	17,966	0.00%
2022/05/04	2	28.50	8	28.53	28.70	-6	17,641	-0.03%
2022/05/03	32	27.62	9	27.41	28.00	23	17,390	0.13%
2022/04/29	5	29.12	2	29.23	28.90	3	16,966	0.02%
2022/04/28	5	28.66	3	28.78	28.50	2	16,719	0.01%
2022/04/27	32	29.97	22	30.19	28.80	10	16,354	0.06%
2022/04/26	59	32.40	48	32.25	31.55	11	15,213	0.07%
2022/04/25	22	31.46	26	31.83	33.35	-4	13,191	-0.03%
2022/04/22	11	30.93	44.1	31.42	32.35	-33.1	11,844	-0.28%
2022/04/21	11	29.63	8	29.51	29.45	3	10,750	0.03%
2022/04/20	8	29.93	96.4	29.53	29.80	-88.4	10,526	-0.84%
2022/04/19	16	29.32	13	29.56	30.10	3	10,074	0.03%
2022/04/18	1	28.55	3	28.68	29.00	-2	9,706	-0.02%
2022/04/15	39	30.04	17	29.91	29.95	22	9,386	0.23%
2022/04/14	32.1	30.05	27	30.10	29.85	5.1	8,735	0.06%
2022/04/13	15	29.14	24	29.01	29.25	-9	7,484	-0.12%
2022/04/12	0	0.00	2	27.20	27.55	-2	6,739	-0.03%
2022/04/11	8	27.42	27.4	27.50	27.55	-19.4	6,542	-0.30%
2022/04/08	0	0.00	6	26.57	26.85	-6	6,172	-0.10%
2022/04/07	0	0.00	3	26.30	25.70	-3	5,975	-0.05%
2022/04/06	0	0.00	12	26.11	26.15	-12	5,855	-0.20%
2022/04/01	0	0.00	1	25.85	25.85	-1	5,801	-0.02%
2022/03/31	6	25.00	0	0.00	25.30	6	5,778	0.10%
2022/03/30	1	25.25	1	25.50	25.40	0	5,804	0.00%
2022/03/28	1	25.15	0.1	25.70	25.70	0.9	5,788	0.02%
2022/03/25	1	25.85	43	25.85	25.75	-42	5,846	-0.72%
2022/03/24	1	26.10	6	26.12	25.90	-5	5,884	-0.08%
2022/03/23	0	0.00	1	25.65	25.65	-1	5,862	-0.02%
2022/03/22	2	25.38	3	25.52	25.50	-1	5,819	-0.02%
2022/03/21	1	25.00	1	25.70	24.90	0	5,765	0.00%
2022/03/18	4	25.01	0	0.00	24.60	4	5,748	0.07%
2022/03/17	19	24.28	21	24.74	25.00	-2	5,814	-0.03%
2022/03/16	4	24.23	3	24.53	23.90	1	5,747	0.02%
2022/03/15	2	26.45	0	0.00	25.85	2	5,481	0.04%
2022/03/14	3	26.23	29	26.29	26.35	-26	5,389	-0.48%
2022/03/11	111	25.79	3	25.65	25.65	108	5,295	2.04%	大買/鉅額交易
2022/03/10	0	0.00	18	25.74	25.90	-18	5,206	-0.35%
2022/03/09	7	24.93	4	25.08	25.20	3	5,049	0.06%
2022/03/08	31	25.70	5	24.87	24.65	26	4,932	0.53%
2022/03/07	5	26.05	8.2	26.57	26.15	-3.2	4,513	-0.07%
2022/03/04	19	26.25	19	26.04	25.90	0	4,187	0.00%
2022/03/03	18	26.24	1	26.10	26.25	17	4,069	0.42%
2022/03/02	9	25.64	14.1	25.75	25.80	-5.1	3,846	-0.13%
2022/03/01	2	25.10	2	25.20	24.90	0	3,707	0.00%
2022/02/25	6	23.78	10	23.83	23.90	-4	3,634	-0.11%
2022/02/24	10	22.99	12	22.80	22.90	-2	3,539	-0.06%
2022/02/23	1	23.45	2	23.63	23.50	-1	3,490	-0.03%
2022/02/22	2	23.00	2	23.20	23.50	0	3,446	0.00%
2022/02/21	4.1	23.59	15	23.80	23.90	-10.9	3,271	-0.33%
2022/02/18	10	22.90	6	22.97	22.85	4	3,001	0.13%
2022/02/17	0	0.00	2	22.40	22.55	-2	2,991	-0.07%
2022/02/16	0	0.00	7	22.35	22.25	-7	2,965	-0.24%
2022/02/11	2	22.20	0	0.00	22.20	2	3,120	0.06%
2022/02/10	1	21.95	19.1	22.14	22.15	-18.1	3,186	-0.57%
2022/02/09	1	22.00	3	21.85	21.95	-2	3,311	-0.06%
2022/02/08	1	21.70	0	0.00	21.75	1	3,323	0.03%
2022/02/07	1	21.20	0	0.00	21.20	1	3,329	0.03%
2022/01/25	3	20.70	5	20.43	20.30	-2	3,398	-0.06%
2022/01/21	5	21.19	2	21.10	21.00	3	3,469	0.09%
2022/01/19	1	20.75	1	20.90	20.80	0	3,572	0.00%
2022/01/17	0	0.00	2	21.05	21.15	-2	3,671	-0.05%
2022/01/14	1	21.00	1	21.10	21.20	0	3,814	0.00%
2022/01/11	0	0.00	4	21.43	21.35	-4	3,872	-0.10%
2022/01/10	0	0.00	7	21.54	21.30	-7	3,890	-0.18%
2022/01/06	0	0.00	4	21.55	21.75	-4	3,962	-0.10%
2022/01/05	2	21.65	0	0.00	21.60	2	4,027	0.05%
2022/01/04	2	21.75	0	0.00	21.60	2	4,112	0.05%
2022/01/03	3	21.82	0	0.00	21.80	3	4,182	0.07%
2021/12/29	0	0.00	3	22.00	22.05	-3	4,267	-0.07%
2021/12/28	0	0.00	1	21.85	21.85	-1	4,369	-0.02%
2021/12/27	4	22.09	0	0.00	22.00	4	4,474	0.09%
2021/12/24	2	22.25	0	0.00	22.20	2	4,537	0.04%
2021/12/23	1	22.30	0	0.00	22.35	1	4,538	0.02%
2021/12/21	2	22.35	0	0.00	22.70	2	4,537	0.04%
2021/12/20	0	0.00	1	22.60	22.70	-1	4,481	-0.02%
2021/12/17	0	0.00	0.3	21.90	21.90	-0.3	4,445	-0.01%
2021/12/14	10	22.00	0	0.00	21.55	10	4,585	0.22%
2021/12/13	0	0.00	4	22.23	22.25	-4	4,612	-0.09%
2021/12/10	0	0.00	4	21.51	21.55	-4	4,606	-0.09%
2021/12/08	1	21.75	0	0.00	21.65	1	5,027	0.02%
2021/12/03	2	21.50	1	21.65	21.30	1	5,461	0.02%
2021/11/30	0	0.00	1	21.00	20.95	-1	5,981	-0.02%
2021/11/29	3	20.87	0	0.00	20.80	3	6,123	0.05%
2021/11/26	1	21.20	0	0.00	21.25	1	6,557	0.02%
2021/11/25	8	21.87	2	21.85	21.80	6	7,106	0.08%
2021/11/24	0	0.00	3	22.08	22.00	-3	7,076	-0.04%
2021/11/23	0	0.00	1	21.40	21.25	-1	7,061	-0.01%
2021/11/19	5	21.05	7	21.02	21.05	-2	7,621	-0.03%
2021/11/18	4	21.29	6	21.25	21.25	-2	7,845	-0.03%
2021/11/17	2	21.53	1	21.55	21.35	1	8,259	0.01%
2021/11/16	3	21.68	0	0.00	21.55	3	8,381	0.04%
2021/11/15	0	0.00	1	21.65	21.75	-1	8,549	-0.01%
2021/11/12	0	0.00	4	22.30	22.15	-4	8,930	-0.04%
2021/11/11	0	0.00	9	22.38	22.25	-9	9,405	-0.10%
2021/11/10	3	21.63	0	0.00	21.60	3	9,815	0.03%
2021/11/09	6	21.92	0	0.00	22.00	6	10,616	0.06%
2021/11/08	11	22.17	8	22.07	22.15	3	11,587	0.03%
2021/11/05	3	21.30	2	21.38	21.20	1	12,062	0.01%
2021/11/04	0	0.00	1	21.20	21.20	-1	12,380	-0.01%
2021/11/02	1	21.40	1	21.40	21.15	0	13,351	0.00%
2021/11/01	1	21.05	0	0.00	21.00	1	13,595	0.01%
2021/10/29	5	21.27	1	21.10	21.20	4	14,022	0.03%
2021/10/28	0	0.00	4	21.55	21.50	-4	14,531	-0.03%
2021/10/27	0	0.00	2	21.50	21.30	-2	15,244	-0.01%
2021/10/26	5	21.82	7	21.86	21.75	-2	16,418	-0.01%
2021/10/25	7	21.98	0	0.00	21.85	7	17,751	0.04%
2021/10/22	16	21.94	0	0.00	21.90	16	18,103	0.09%
2021/10/21	0	0.00	5	23.45	23.45	-5	18,215	-0.03%
2021/10/20	3	23.05	3	22.92	22.70	0	18,481	0.00%
2021/10/19	0	0.00	4	23.01	22.95	-4	18,800	-0.02%
2021/10/18	0	0.00	35	22.83	22.95	-35	19,119	-0.18%
2021/10/14	2	22.20	6	22.24	22.25	-4	20,620	-0.02%
2021/10/13	0	0.00	9	22.85	22.10	-9	21,328	-0.04%
2021/10/08	1	23.70	7	22.92	22.95	-6	21,625	-0.03%
2021/10/07	1	23.65	0	0.00	23.65	1	21,690	0.00%
2021/10/06	5	23.90	5	23.35	23.30	0	21,890	0.00%
2021/10/05	0	0.00	3	23.47	23.75	-3	22,108	-0.01%
2021/10/04	4	23.76	17	23.61	22.65	-13	22,144	-0.06%
2021/10/01	1	24.60	4	24.10	24.05	-3	22,269	-0.01%
2021/09/29	1	24.30	1	24.20	24.20	0	22,590	0.00%
2021/09/28	1	24.60	0	0.00	24.50	1	22,980	0.00%
2021/09/27	1	24.85	1	24.80	25.00	0	23,587	0.00%
2021/09/24	4	25.09	3	25.13	24.75	1	25,173	0.00%
2021/09/23	5	24.96	2	25.05	24.85	3	27,414	0.01%
2021/09/22	3	24.52	19	25.01	24.95	-16	28,563	-0.06%
2021/09/17	4	25.83	3	25.62	25.50	1	29,013	0.00%
2021/09/16	5	26.06	1	26.20	26.00	4	29,021	0.01%
2021/09/15	2	25.80	8	26.53	26.35	-6	28,960	-0.02%
2021/09/14	12	26.23	7	26.10	26.10	5	28,920	0.02%
2021/09/13	7	26.81	17	26.84	26.95	-10	28,902	-0.03%
2021/09/10	18	26.27	10	26.36	26.05	8	28,697	0.03%
2021/09/09	1	25.65	30.2	25.05	25.70	-29.2	28,390	-0.10%
2021/09/08	36	25.11	17	25.50	24.75	19	28,335	0.07%
2021/09/07	21	25.53	7	25.62	25.40	14	28,251	0.05%
2021/09/06	18	25.97	13	26.12	25.60	5	28,141	0.02%
2021/09/03	7	26.59	4	27.00	26.35	3	27,935	0.01%
2021/09/02	3	26.72	4	26.50	26.65	-1	27,745	0.00%
2021/09/01	14	27.36	13	27.17	27.00	1	27,620	0.00%
2021/08/31	45	27.22	31	27.14	27.20	14	27,184	0.05%
2021/08/30	8	26.11	7	26.15	26.00	1	26,686	0.00%
2021/08/26	36	26.50	13	26.77	25.60	23	27,415	0.08%
2021/08/25	8	25.53	3	25.45	25.35	5	27,090	0.02%
2021/08/24	10.1	25.45	15	25.39	25.65	-4.9	27,011	-0.02%
2021/08/23	20	25.69	18	25.99	25.85	2	26,875	0.01%
2021/08/20	12	24.25	17	24.43	24.60	-5	26,510	-0.02%
2021/08/19	4	24.80	3	24.78	24.20	1	26,365	0.00%
2021/08/18	17	24.24	19	24.86	25.60	-2	26,158	-0.01%
2021/08/17	34	24.81	12	24.69	23.90	22	25,777	0.09%
2021/08/16	37.1	26.92	19	27.26	26.40	18.1	25,231	0.07%
2021/08/13	33	28.45	16.1	28.52	27.55	17	24,737	0.07%
2021/08/12	36	28.52	41	28.88	29.75	-5	23,927	-0.02%
2021/08/11	18	27.99	17	27.93	27.85	1	22,963	0.00%
2021/08/10	19	27.81	14	27.39	27.30	5	22,367	0.02%
2021/08/09	42	28.06	36	28.26	27.95	6	22,110	0.03%
2021/08/06	14	27.06	18	27.13	26.95	-4	21,412	-0.02%
2021/08/05	16	26.73	6	26.66	26.65	10	21,222	0.05%
2021/08/04	19.1	27.72	7	27.81	27.40	12.1	21,141	0.06%
2021/08/03	32	28.52	53	28.62	28.85	-21	21,239	-0.10%
2021/08/02	29	28.15	42	28.73	29.30	-13	20,948	-0.06%
2021/07/30	140.1	28.18	169	28.20	27.20	-29	20,265	-0.14%	大買/大賣/
2021/07/29	94	27.59	52	27.61	27.95	42	19,168	0.22%
2021/07/28	19	26.27	24	26.00	25.75	-5	17,963	-0.03%
2021/07/27	13	26.25	17	26.46	25.60	-4	17,718	-0.02%
2021/07/26	24	26.71	9	26.61	26.90	15	17,744	0.08%
2021/07/23	12	26.10	12	26.00	26.70	0	17,549	0.00%
2021/07/22	18	25.82	26	25.53	25.00	-8	17,272	-0.05%
2021/07/21	89	27.27	38	26.77	26.50	51	17,026	0.30%
2021/07/20	52	26.42	64	26.58	26.75	-12	16,240	-0.07%
2021/07/19	93	26.65	74.2	26.51	27.10	18.8	15,653	0.12%
2021/07/16	5	25.16	6	25.01	25.10	-1	15,298	-0.01%
2021/07/15	7	24.89	6	24.86	24.85	1	15,227	0.01%
2021/07/14	3	23.58	4	23.40	23.90	-1	15,419	-0.01%
2021/07/13	2	23.75	2	23.93	23.50	0	16,149	0.00%
2021/07/12	1	24.90	0	0.00	25.05	1	16,669	0.01%
2021/07/09	2	24.78	2	25.43	24.65	0	17,158	0.00%
2021/07/08	13	24.91	0	24.55	24.95	13	17,332	0.07%
2021/07/07	3	24.92	10	24.58	24.30	-7	17,117	-0.04%
2021/07/06	2	25.95	5	25.61	25.60	-3	16,927	-0.02%
2021/07/05	12	26.80	10	26.58	26.35	2	16,765	0.01%
2021/07/02	35.1	26.74	87	26.07	25.65	-51.9	16,464	-0.32%
2021/07/01	69	27.89	102	27.33	26.80	-33	15,961	-0.21%	大賣/
2021/06/30	102.8	27.17	47	27.14	27.50	55.8	14,329	0.39%	大買/
2021/06/29	52	24.13	60	24.20	25.15	-8	12,019	-0.07%
2021/06/28	7	22.60	35	22.81	22.90	-28	10,786	-0.26%
2021/06/25	3	21.22	6	21.06	20.85	-3	10,250	-0.03%
2021/06/24	3	20.95	8	20.95	20.65	-5	10,167	-0.05%
2021/06/23	7	20.96	6	20.33	20.45	1	10,125	0.01%
2021/06/22	6	21.48	10	21.14	20.80	-4	10,050	-0.04%
2021/06/18	6	20.47	1	20.35	20.25	5	9,820	0.05%
2021/06/17	2	20.53	1	20.80	20.45	1	9,781	0.01%
2021/06/16	3	20.42	3	20.47	20.30	0	9,748	0.00%
2021/06/15	2	20.75	4	21.05	20.85	-2	9,714	-0.02%
2021/06/11	3	20.52	2	20.95	20.40	1	9,696	0.01%
2021/06/10	3	19.95	1	19.90	20.40	2	9,670	0.02%
2021/06/09	1	20.50	0	0.00	20.35	1	9,630	0.01%
2021/06/08	1	21.20	0	0.00	21.00	1	9,596	0.01%
2021/06/07	4	21.11	4	20.51	20.80	0	9,580	0.00%
2021/06/04	5	22.33	11	22.31	21.70	-6	9,486	-0.06%
2021/06/03	24	22.69	26.1	22.56	22.45	-2.1	9,303	-0.02%
2021/06/02	1	20.40	4	21.13	21.70	-3	8,530	-0.04%
2021/06/01	0	0.00	5	20.00	20.10	-5	8,419	-0.06%
2021/05/31	4	20.70	82	20.49	20.00	-78	8,437	-0.92%
2021/05/28	32	19.61	6	19.62	19.40	26	8,325	0.31%
2021/05/27	3	18.85	3	18.77	18.65	0	8,249	0.00%
2021/05/26	1	18.35	1	18.45	18.65	0	8,291	0.00%
2021/05/25	6	18.95	6	18.78	18.40	0	8,292	0.00%
2021/05/24	23	18.83	4	19.15	18.95	19	8,373	0.23%
2021/05/21	1	18.35	52	19.14	19.15	-51	8,372	-0.61%
2021/05/20	17	18.17	6	18.34	18.05	11	8,310	0.13%
2021/05/19	7	18.58	6	18.61	18.65	1	8,274	0.01%
2021/05/18	2	17.15	3	17.58	18.25	-1	8,174	-0.01%
2021/05/17	23	16.68	5	17.25	16.60	18	8,117	0.22%
2021/05/14	8	18.62	8	18.43	17.55	0	8,010	0.00%
2021/05/13	1	18.65	1	18.80	18.55	0	7,916	0.00%
2021/05/12	28	19.82	5	20.56	19.60	23	7,828	0.29%
2021/05/11	27	21.80	20	21.71	21.70	7	7,594	0.09%
2021/05/10	58	22.26	36	22.21	22.15	22	7,003	0.31%
2021/05/07	10	20.78	74	20.72	21.20	-64	6,735	-0.95%
2021/05/06	1	20.95	23	20.67	20.35	-22	6,625	-0.33%
2021/05/05	2	20.78	24	19.63	20.40	-22	6,476	-0.34%
2021/05/04	10	20.48	17	19.51	19.55	-7	6,276	-0.11%
2021/05/03	11	21.75	0	0.00	21.65	11	6,096	0.18%
2021/04/29	11	20.97	3.1	21.53	21.20	7.9	5,810	0.14%
2021/04/28	21	20.64	5	20.40	20.60	16	5,639	0.28%
2021/04/27	31	20.80	1	20.90	21.00	30	5,570	0.54%
2021/04/26	40	20.97	2	21.25	21.20	38	5,472	0.69%
2021/04/23	2	20.55	9	20.85	20.80	-7	5,375	-0.13%
2021/04/22	20	22.28	13	21.45	20.55	7	5,281	0.13%
2021/04/21	16	22.05	14	21.55	21.70	2	4,844	0.04%
2021/04/20	49	22.17	42	22.08	22.10	7	4,649	0.15%
2021/04/19	126	22.55	200	22.89	23.65	-74	4,266	-1.73%	大買/大賣/
2021/04/16	63	21.50	32	21.59	21.50	31	3,385	0.92%
2021/04/15	64	20.36	123.5	20.82	20.95	-59.5	2,604	-2.28%	大賣/
2021/04/14	22	18.30	29	18.88	19.75	-7	1,850	-0.38%
2021/04/13	10.2	18.44	0	0.00	18.20	10.2	1,537	0.66%
2021/04/12	5	18.15	20	18.30	18.25	-15	1,510	-0.99%
2021/04/09	4	18.08	0	0.00	18.05	4	1,450	0.28%
2021/04/08	80	18.01	10	18.23	18.35	70	1,395	5.02%
2021/04/07	11	17.90	3	17.97	17.80	8	1,262	0.63%
2021/04/06	0	0.00	1	17.25	17.30	-1	1,130	-0.09%
2021/03/29	2	16.95	0	0.00	17.00	2	1,150	0.17%
2021/03/26	1	16.70	0	0.00	16.70	1	1,217	0.08%
2021/03/25	1	16.70	0	0.00	16.60	1	1,330	0.08%
2021/03/23	0	0.00	5	16.90	16.95	-5	1,338	-0.37%
2021/03/12	1	17.15	0	0.00	17.10	1	1,609	0.06%
2021/03/11	0	17.20	3	17.27	17.30	-3	1,609	-0.18%
2021/03/10	1	17.25	0	0.00	17.15	1	1,590	0.06%
2021/03/09	80	17.28	0	0.00	17.25	80	1,582	5.06%
2021/03/08	0	0.00	0.1	17.30	17.15	-0.1	1,561	-0.01%
2021/03/05	4.1	17.29	2	17.63	17.20	2.1	1,552	0.14%
2021/03/03	0	0.00	8	17.10	17.20	-8	1,403	-0.57%
2021/02/26	5	17.40	5	17.04	17.15	0	1,385	0.00%
2021/02/25	1	16.95	0	0.00	16.90	1	1,324	0.08%
2021/02/24	10	17.63	5	17.51	17.25	5	1,305	0.38%
2021/02/23	0	0.00	2	16.80	16.95	-2	1,172	-0.17%
2021/01/20	1	15.30	1	15.40	15.30	0	1,128	0.00%
2021/01/15	3	15.80	0	0.00	15.85	3	1,103	0.27%
2021/01/14	3	16.20	0	0.00	16.10	3	1,089	0.28%
2021/01/13	2	16.00	0	0.00	16.20	2	1,087	0.18%
2021/01/12	1	16.15	0.1	16.15	16.10	0.9	1,075	0.08%
2021/01/08	1	16.85	0	0.00	16.85	1	1,044	0.10%
2021/01/07	0	0.00	5	17.05	17.00	-5	1,031	-0.48%
2021/01/05	0	0.00	3	17.65	17.35	-3	1,007	-0.30%
2020/12/31	1	17.25	0.1	17.40	17.20	0.9	981	0.09%
2020/12/30	1	17.45	0	0.00	17.50	1	966	0.10%
2020/12/29	0	0.00	5	17.35	17.20	-5	937	-0.53%
2020/12/25	1	17.10	0	0.00	17.15	1	904	0.11%
2020/12/24	5	17.20	1.6	17.06	17.10	3.4	898	0.37%
2020/12/23	0	0.00	2	17.10	17.10	-2	871	-0.23%
2020/12/22	0	0.00	4	17.80	17.00	-4	856	-0.47%
2020/12/21	5	18.00	1	17.50	18.25	4	784	0.51%
2020/12/15	2	17.50	1	17.30	17.45	1	637	0.16%
2020/12/14	3	17.60	2	17.40	17.50	1	590	0.17%
2020/12/10	3	17.03	0	0.00	17.20	3	489	0.61%
2020/12/03	3	16.30	1	16.25	16.25	2	352	0.57%
2020/12/01	0	0.00	1	16.35	16.45	-1	382	-0.26%
2020/11/27	1	16.35	0	0.00	16.25	1	363	0.28%
2020/11/25	0	0.00	2	16.15	16.15	-2	365	-0.55%
2020/11/24	0	0.00	2	16.10	16.10	-2	361	-0.55%
2020/10/16	0	0.00	5	15.60	15.55	-5	346	-1.44%
2020/09/25	0	0.00	5	15.60	15.40	-5	363	-1.37%
2020/09/21	0	0.00	5	15.95	16.00	-5	377	-1.32%
2020/09/15	0	0.00	1	16.35	16.30	-1	394	-0.25%
2020/09/09	0	0.00	1	16.70	16.75	-1	423	-0.24%
2020/09/07	1	16.45	1	16.60	16.90	0	407	0.00%
2020/09/02	1	15.95	0	0.00	15.95	1	370	0.27%
2020/08/27	0	0.00	0.2	15.85	15.85	-0.2	374	-0.05%
2020/08/20	0	0.00	5	15.40	15.45	-5	369	-1.35%
2020/08/17	0	0.00	8	15.50	15.80	-8	371	-2.15%
2020/08/11	0	0.00	2	15.35	15.40	-2	385	-0.52%
2020/08/10	2	15.30	0	0.00	15.30	2	390	0.51%
2020/08/07	0	0.00	1	15.35	15.35	-1	394	-0.25%
2020/07/24	1	15.70	0	0.00	15.55	1	446	0.22%
2020/07/06	0	0.00	3	15.80	15.80	-3	475	-0.63%
2020/07/02	13	15.80	0	0.00	15.85	13	477	2.72%
2020/06/30	1	15.80	0	0.00	15.80	1	465	0.21%
2020/06/12	0	0.00	35	16.20	16.30	-35	519	-6.74%
2020/06/10	0	0.00	1	16.80	16.75	-1	566	-0.18%
2020/06/05	0	0.00	7	16.68	17.05	-7	624	-1.12%
2020/06/01	5	16.35	0	0.00	16.35	5	638	0.78%
2020/05/29	2	16.15	0	0.00	16.30	2	640	0.31%
2020/05/28	2	16.15	0	0.00	16.15	2	641	0.31%
2020/05/26	5	16.40	0.7	16.25	16.25	4.3	643	0.66%
2020/05/14	0	0.00	4	16.55	16.70	-4	617	-0.65%
2020/05/12	2	16.60	1	16.60	16.65	1	612	0.16%
2020/05/11	0	0.00	5	16.70	16.80	-5	610	-0.82%
2020/04/27	5	15.45	0	0.00	15.45	5	657	0.76%
2020/04/21	0	0.00	55	15.33	15.55	-55	665	-8.26%
2020/04/20	25	15.60	0	0.00	15.60	25	650	3.85%
2020/04/15	0	0.00	23	15.50	15.65	-23	652	-3.52%
2020/04/14	23	15.30	0	0.00	15.45	23	654	3.51%
2020/04/10	0	0.00	5	15.10	15.10	-5	652	-0.77%
2020/04/08	0	0.00	23	14.90	15.00	-23	653	-3.52%
2020/04/07	23	15.10	0	0.00	14.95	23	650	3.54%
2020/04/01	0	0.00	18	15.15	15.10	-18	643	-2.80%
2020/03/31	18	14.85	5	14.85	15.25	13	641	2.03%
2020/03/30	2	14.40	0	0.00	14.80	2	634	0.32%
2020/03/24	5	14.10	0	0.00	14.10	5	622	0.80%
2020/03/20	0	0.00	1	14.20	14.15	-1	605	-0.17%
2020/03/18	1	13.70	1	13.85	14.25	0	578	0.00%
2020/03/13	12	14.62	0	0.00	14.95	12	518	2.31%
2020/03/10	1	16.20	0	0.00	16.50	1	459	0.22%
2020/03/02	0	0.00	1	16.70	16.65	-1	439	-0.23%
2019/12/19	3	18.55	0	0.00	18.65	3	689	0.44%
2019/12/18	1	18.40	0	0.00	18.40	1	693	0.14%
2019/12/16	3	18.30	0	0.00	18.60	3	709	0.42%
2019/12/05	1	18.30	0	0.00	18.35	1	783	0.13%
2019/11/28	6	18.28	0	0.00	18.25	6	1,049	0.57%
2019/11/19	2	18.40	0	0.00	18.45	2	1,157	0.17%
2019/11/12	1	18.75	0	0.00	18.75	1	1,529	0.07%
2019/11/07	3	19.00	0	0.00	19.00	3	1,530	0.20%
2019/11/06	4	19.00	0	0.00	19.10	4	1,533	0.26%
2019/11/04	0	0.00	6	19.30	19.30	-6	1,530	-0.39%
2019/10/22	3	19.03	0	0.00	19.15	3	1,608	0.19%
2019/10/17	7	19.04	0	0.00	19.10	7	1,599	0.44%
2019/10/15	3	19.30	0	0.00	19.40	3	1,558	0.19%
2019/10/09	1	19.95	0	0.00	19.95	1	1,511	0.07%
2019/10/02	0	0.00	2	20.35	20.35	-2	1,510	-0.13%
2019/09/23	2	20.20	0	0.00	20.15	2	1,534	0.13%
2019/09/19	0	0.00	1	20.25	20.35	-1	1,522	-0.07%
2019/09/02	145	21.00	0	0.00	21.15	145	1,435	10.10%	大買/鉅額交易
2019/08/26	1	20.60	0	0.00	20.50	1	1,274	0.08%
2019/08/23	6	20.25	0	0.00	20.25	6	1,249	0.48%
2019/08/22	0	0.00	6	20.65	20.35	-6	1,241	-0.48%
2019/08/21	0	0.00	5	20.60	20.55	-5	1,214	-0.41%
2019/08/20	6	20.16	10	20.25	20.15	-4	1,160	-0.34%
2019/08/19	27	21.06	19.4	20.74	20.60	7.6	1,109	0.68%
2019/08/16	0	0.00	0.4	20.40	20.50	-0.4	981	-0.04%
2019/06/27	2	19.20	0	0.00	19.15	2	1,171	0.17%
2019/06/25	2	19.15	0	0.00	19.10	2	1,378	0.15%
2019/06/19	4	19.25	0	0.00	19.20	4	1,563	0.26%
2019/06/18	1	19.20	0	0.00	19.15	1	1,590	0.06%
2019/05/21	0	0.00	2	19.25	19.40	-2	2,972	-0.07%
2019/05/20	2	19.50	0	0.00	19.35	2	2,968	0.07%
2019/05/09	0	0.00	3	19.10	19.15	-3	2,908	-0.10%
2019/04/17	1	20.55	0	0.00	20.70	1	2,808	0.04%
2019/04/03	0	0.00	1	20.85	20.60	-1	2,791	-0.04%
2019/04/02	1	20.35	0	0.00	20.50	1	2,759	0.04%
2019/03/29	0	0.00	1	21.10	21.20	-1	2,659	-0.04%
2019/03/28	2	20.23	0	0.00	20.10	2	2,573	0.08%
2019/03/27	2	21.59	0	0.00	21.15	2	2,446	0.08%
2019/03/25	0	22.70	0	0.00	22.80	0	2,284	0.00%
2019/03/21	1	23.75	0	0.00	23.40	1	2,207	0.05%
2019/03/20	1	23.15	0	0.00	23.45	1	2,170	0.05%
2019/03/19	2	23.00	2	24.05	23.45	0	2,111	0.00%
2019/03/15	0	0.00	1	22.10	22.15	-1	1,686	-0.06%
2019/03/14	0	0.00	3	22.00	21.95	-3	1,625	-0.18%
2019/03/13	0	0.00	1	22.00	21.95	-1	1,587	-0.06%
2019/03/12	4	22.30	23	22.00	21.90	-19	1,521	-1.25%
2019/03/08	0	0.00	3	20.60	21.15	-3	1,284	-0.23%
2019/03/07	7	21.54	6	21.48	20.80	1	1,461	0.07%
2019/03/06	4	21.28	1	21.15	21.20	3	1,310	0.23%
2019/03/05	0	0.00	1	20.00	19.90	-1	1,025	-0.10%
2019/03/04	0	0.00	3	19.00	19.00	-3	957	-0.31%
2019/02/25	0	0.00	1	19.25	19.30	-1	959	-0.10%
2019/02/15	1	18.70	0	0.00	18.65	1	928	0.11%
2018/12/21	0	0.00	1	16.35	16.45	-1	635	-0.16%
2018/12/05	0	0.00	2	17.00	17.00	-2	615	-0.33%
2018/11/30	2	16.20	0	0.00	16.00	2	589	0.34%
2018/10/30	0	0.00	3	16.37	16.50	-3	358	-0.84%
2018/10/29	0	0.00	6	16.35	16.50	-6	359	-1.67%
2018/10/26	1	16.50	0	0.00	16.65	1	359	0.28%
2018/10/18	0	0.00	40	16.85	16.95	-40	393	-10.16%
2018/10/11	0	0.00	1	16.85	17.00	-1	417	-0.24%
2018/10/03	1	17.90	0	0.00	17.85	1	378	0.26%
2018/09/27	1	17.50	0	0.00	17.55	1	411	0.24%
2018/09/11	0	0.00	2	17.40	17.45	-2	520	-0.38%
2018/08/30	0	0.00	2.1	17.85	18.00	-2.1	620	-0.34%
2018/08/23	6	18.10	0	0.00	18.20	6	713	0.84%
2018/07/30	0	0.00	1	17.20	17.30	-1	762	-0.13%
2018/07/23	1	17.00	0	0.00	17.05	1	748	0.13%
2018/07/11	10	18.00	0	0.00	18.05	10	765	1.31%
2018/07/04	0	0.00	1	18.90	18.90	-1	753	-0.13%
2018/06/21	30	19.00	2.8	19.01	19.05	27.2	804	3.38%
2018/06/20	0	0.00	1	19.00	19.10	-1	799	-0.13%
2018/06/12	2	19.10	0	0.00	19.10	2	787	0.25%
2018/06/07	1	19.05	0	0.00	19.10	1	756	0.13%
2018/05/31	0	0.00	5	19.10	19.15	-5	682	-0.73%
2018/05/08	5	19.30	0	0.00	19.40	5	694	0.72%
2018/04/27	0	0.00	7	19.07	19.20	-7	755	-0.93%
2018/04/17	0	0.00	3	19.80	19.65	-3	804	-0.37%
2018/04/13	0	0.00	1	20.00	19.85	-1	815	-0.12%
2018/04/12	0	0.00	3	20.05	20.00	-3	825	-0.36%
2018/03/31	0	0.00	2	20.60	20.75	-2	876	-0.23%
2018/03/30	4	21.21	0	0.00	20.80	4	874	0.46%
2018/03/02	0	0.00	2	20.05	20.05	-2	1,165	-0.17%
2018/02/27	2	20.15	0	0.00	20.20	2	1,174	0.17%
2018/02/07	0	0.00	4	20.15	20.00	-4	1,193	-0.34%
2018/02/06	0	0.00	1	20.00	20.00	-1	1,187	-0.08%
2018/01/29	0	20.15	0	0.00	20.20	0	1,161	0.00%
2018/01/26	20	20.10	2	20.10	20.15	18	1,176	1.53%
2018/01/25	0	0.00	2	20.20	20.15	-2	1,195	-0.17%
2018/01/24	2	20.35	0	0.00	20.35	2	1,185	0.17%
2018/01/23	0	20.45	0	0.00	20.45	0	1,182	0.00%
2018/01/22	1	20.15	0	0.00	20.45	1	1,176	0.09%
2018/01/15	0	0.00	1	20.45	20.50	-1	1,154	-0.09%
2018/01/12	0	0.00	1	20.85	20.70	-1	1,151	-0.09%
2018/01/09	4	20.20	0	0.00	20.25	4	1,124	0.36%
2018/01/03	3	20.25	0	0.00	20.25	3	1,119	0.27%
2018/01/02	1	20.05	0	0.00	19.95	1	1,101	0.09%