榮剛 (5009)-元大-屏東民生券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
54.2
漲跌
▼0.6
漲幅
-1.09%
成交量
31,162張
產業
上櫃鋼鐵類股
525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-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出
元大-屏東民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	9	55.00	54.3	55.62	54.20	-45.3	8,518	-0.53%
2024/04/29	47	54.47	17.2	53.97	54.80	29.9	8,034	0.37%
2024/04/26	5	52.80	15.2	53.11	52.80	-10.2	7,806	-0.13%
2024/04/25	8.3	52.66	6.1	52.69	52.60	2.2	7,679	0.03%
2024/04/24	3.1	53.00	17	53.01	53.00	-14	7,613	-0.18%
2024/04/23	5.3	53.16	4.1	53.63	52.80	1.2	7,547	0.02%
2024/04/22	24.1	54.37	15	53.54	54.20	9.1	7,350	0.12%
2024/04/19	18	53.82	33.1	54.56	54.90	-15.1	7,016	-0.21%
2024/04/18	34	54.08	16	54.76	54.70	18	6,616	0.27%
2024/04/17	64	53.09	52	53.63	53.50	12	6,379	0.19%
2024/04/16	47	52.21	19	52.34	51.90	28	6,043	0.46%
2024/04/15	20.1	53.79	51	54.79	53.30	-30.9	5,658	-0.55%
2024/04/12	10	52.69	53	52.46	52.50	-43	5,187	-0.83%
2024/04/11	1	52.80	11	52.85	52.60	-10	5,092	-0.20%
2024/04/10	23	52.38	16	52.14	52.50	7	4,927	0.14%
2024/04/09	14	50.36	11.1	49.96	50.40	2.9	4,584	0.06%
2024/04/08	11	49.91	20	49.53	49.40	-9	4,469	-0.20%
2024/04/03	8	49.35	0	0.00	49.40	8	4,460	0.18%
2024/04/02	30	49.53	0	0.00	49.30	30	4,494	0.67%
2024/04/01	0	0.00	4	49.64	49.55	-4	4,543	-0.09%
2024/03/29	3	49.37	21.1	49.31	49.30	-18.1	4,723	-0.38%
2024/03/28	2	49.65	2.5	50.26	49.65	-0.5	4,887	-0.01%
2024/03/27	13	49.85	11	49.82	49.65	2	5,331	0.04%
2024/03/26	42	49.58	12	49.34	49.05	30	5,334	0.56%
2024/03/25	56	49.44	5	49.66	49.80	51	5,373	0.95%
2024/03/22	1	49.10	2	49.08	49.00	-1	5,440	-0.02%
2024/03/21	0	0.00	2	48.90	49.00	-2	5,739	-0.03%
2024/03/19	0	0.00	9	49.14	48.85	-9	5,894	-0.15%
2024/03/18	0	0.00	2	47.90	48.40	-2	5,952	-0.03%
2024/03/15	6	47.73	1	47.55	47.70	5	5,980	0.08%
2024/03/14	7	48.02	0	0.00	47.75	7	6,016	0.12%
2024/03/13	2.1	48.05	1.1	48.33	47.70	1	6,105	0.02%
2024/03/12	5	48.50	9	48.51	48.55	-4	6,164	-0.06%
2024/03/11	1	48.00	1	48.10	47.95	0	6,209	0.00%
2024/03/08	20	47.63	0	0.00	47.70	20	6,321	0.32%
2024/03/07	1	48.50	4	48.49	48.35	-3	6,424	-0.05%
2024/03/06	11	49.04	6.4	48.86	48.75	4.6	6,482	0.07%
2024/03/05	23	48.85	21.1	48.68	48.70	1.9	6,483	0.03%
2024/03/04	0	0.00	4	48.33	48.30	-4	6,432	-0.06%
2024/03/01	2	48.10	4	47.93	48.30	-2	6,473	-0.03%
2024/02/29	6	46.61	0	0.00	47.00	6	6,393	0.09%
2024/02/27	3	46.58	0	0.00	46.50	3	6,533	0.05%
2024/02/26	2	46.50	0	0.00	46.45	2	6,762	0.03%
2024/02/23	3	46.83	0	0.00	46.70	3	6,819	0.04%
2024/02/22	1	47.50	0	0.00	47.15	1	6,850	0.01%
2024/02/21	5	47.33	0	0.00	47.15	5	6,902	0.07%
2024/02/20	2	46.85	10	46.90	47.00	-8	7,005	-0.11%
2024/02/19	1	47.85	5	47.95	47.85	-4	6,981	-0.06%
2024/02/16	2	46.40	0	0.00	47.65	2	7,059	0.03%
2024/02/15	10	46.30	2	46.30	46.30	8	7,018	0.11%
2024/02/05	2	46.05	0	0.00	45.75	2	6,987	0.03%
2024/02/02	1	46.60	6	46.47	46.20	-5	6,915	-0.07%
2024/01/31	3	47.88	1.4	47.86	47.60	1.6	6,832	0.02%
2024/01/30	0	0.00	1	47.95	47.80	-1	6,838	-0.01%
2024/01/29	2	47.45	3	47.48	47.50	-1	6,806	-0.01%
2024/01/23	7	46.25	3	46.20	46.40	4	6,854	0.06%
2024/01/22	2	46.05	0	0.00	46.00	2	6,968	0.03%
2024/01/19	0	0.00	1	45.90	46.00	-1	6,994	-0.01%
2024/01/18	1	46.30	2	46.05	46.05	-1	7,018	-0.01%
2024/01/17	3	46.03	0	0.00	45.90	3	7,040	0.04%
2024/01/16	11	47.64	0	0.00	47.15	11	7,129	0.15%
2024/01/15	0	0.00	2	47.68	47.70	-2	7,182	-0.03%
2024/01/12	21	47.19	1	47.10	47.10	20	7,199	0.28%
2024/01/11	2	47.23	0	0.00	47.20	2	7,228	0.03%
2024/01/10	1	47.65	7	47.71	47.50	-6	7,246	-0.08%
2024/01/09	1	47.95	8	48.05	47.85	-7	7,392	-0.09%
2024/01/08	0	48.90	0	0.00	48.50	0	7,394	0.00%
2024/01/05	1	48.65	0	0.00	48.85	1	7,444	0.01%
2024/01/04	0.1	48.10	2	48.60	47.80	-1.9	7,477	-0.03%
2023/12/29	1	48.95	5	49.20	48.85	-4	7,502	-0.05%
2023/12/28	9	48.81	6	49.05	48.75	3	7,474	0.04%
2023/12/27	2	49.33	3	49.45	49.20	-1	7,433	-0.01%
2023/12/26	6	49.33	12	50.03	49.20	-6	7,403	-0.08%
2023/12/25	11	49.48	4	49.90	49.00	7	7,233	0.10%
2023/12/22	34	51.07	0.1	50.80	49.45	34	7,151	0.47%
2023/12/20	1	51.60	24	51.51	51.70	-23	6,695	-0.34%
2023/12/19	16	50.99	2	50.90	50.90	14	6,648	0.21%
2023/12/18	23	51.66	20.1	51.70	51.60	2.9	6,687	0.04%
2023/12/15	93	51.58	19	51.20	51.50	74	6,560	1.13%
2023/12/14	10	50.10	30.2	50.04	49.80	-20.2	6,292	-0.32%
2023/12/13	10	49.45	50	50.18	49.40	-40	6,241	-0.64%
2023/12/12	2	49.80	18	49.94	49.70	-16	6,243	-0.26%
2023/12/11	2	49.50	13	49.58	49.00	-11	6,203	-0.18%
2023/12/08	15	48.90	2	49.30	49.25	13	6,294	0.21%
2023/12/07	7	49.80	1	49.55	49.35	6	6,330	0.09%
2023/12/06	0	0.00	9	49.73	50.10	-9	6,363	-0.14%
2023/12/05	3	48.82	2	49.30	48.70	1	6,362	0.02%
2023/12/04	5	49.68	4	49.60	49.45	1	6,360	0.02%
2023/12/01	4.1	49.23	2	49.43	49.35	2.1	6,314	0.03%
2023/11/30	1	48.30	1	48.35	48.70	0	6,270	0.00%
2023/11/29	0	0.00	8	47.90	47.75	-8	6,552	-0.12%
2023/11/28	0	0.00	10	47.50	47.50	-10	6,644	-0.15%
2023/11/27	38	47.32	4	46.95	46.90	34	6,811	0.50%
2023/11/24	10	48.14	6	48.17	47.85	4	7,115	0.06%
2023/11/22	13	47.77	35	47.77	47.75	-22	7,231	-0.30%
2023/11/21	0	0.00	1.1	46.38	46.75	-1.1	7,064	-0.02%
2023/11/20	2	46.20	0	0.00	46.25	2	7,149	0.03%
2023/11/16	0	0.00	1.2	46.35	46.50	-1.2	7,257	-0.02%
2023/11/15	0	0.00	8	45.59	45.65	-8	7,212	-0.11%
2023/11/14	6	45.68	0	0.00	45.30	6	7,278	0.08%
2023/11/13	1	45.50	1	45.40	45.25	0	7,305	0.00%
2023/11/10	0	0.00	0.4	45.25	45.00	-0.4	7,352	0.00%
2023/11/09	0	0.00	2	45.40	45.40	-2	7,483	-0.03%
2023/11/08	0	0.00	0.2	45.62	45.65	-0.2	7,656	0.00%
2023/11/07	0	45.80	0	0.00	45.70	0	7,795	0.00%
2023/11/06	1	45.90	6	45.79	45.90	-5	7,925	-0.06%
2023/11/03	1	45.35	4	45.58	45.55	-3	8,105	-0.04%
2023/11/01	0	0.00	2.3	44.41	44.50	-2.3	8,836	-0.03%
2023/10/31	2	44.75	0	0.00	44.60	2	8,873	0.02%
2023/10/26	0.1	45.50	15	45.45	45.25	-14.9	9,034	-0.16%
2023/10/25	0	45.25	1	45.30	45.20	-1	9,160	-0.01%
2023/10/24	3	44.03	0	0.00	44.65	3	9,235	0.03%
2023/10/23	1	45.60	1	44.90	44.50	0	9,284	0.00%
2023/10/20	0.1	43.00	3.9	43.02	44.00	-3.9	9,375	-0.04%
2023/10/19	2	43.95	0	0.00	43.90	2	9,503	0.02%
2023/10/18	1	44.25	0	0.00	44.00	1	9,631	0.01%
2023/10/16	17	45.79	5	46.36	45.60	12	9,989	0.12%
2023/10/13	2	45.30	1	45.40	45.30	1	10,021	0.01%
2023/10/12	3	44.87	2	45.60	45.75	1	10,295	0.01%
2023/10/11	7.3	44.96	2	45.23	45.05	5.3	10,432	0.05%
2023/10/06	0	44.50	0	0.00	44.45	0	10,534	0.00%
2023/10/05	1	44.20	0	0.00	44.00	1	10,699	0.01%
2023/10/04	3.3	44.22	1	44.55	43.90	2.3	10,774	0.02%
2023/10/03	1	45.15	0	0.00	45.15	1	10,741	0.01%
2023/10/02	2	45.60	0	45.75	45.60	2	10,889	0.02%
2023/09/28	0	0.00	0	45.75	45.45	0	11,290	0.00%
2023/09/27	1	45.10	0	0.00	45.20	1	11,545	0.01%
2023/09/26	4	45.30	0	0.00	45.10	4	11,886	0.03%
2023/09/25	4	46.26	19	46.60	46.50	-15	12,041	-0.12%
2023/09/22	2	45.03	1	45.40	45.40	1	12,061	0.01%
2023/09/21	5.1	45.23	2	45.00	45.25	3.1	12,203	0.03%
2023/09/20	2	46.23	0	0.00	46.20	2	12,217	0.02%
2023/09/19	1	46.40	0	0.00	46.65	1	12,364	0.01%
2023/09/18	2	46.63	2	46.80	46.30	0	12,443	0.00%
2023/09/15	0	0.00	3	46.03	46.40	-3	12,511	-0.02%
2023/09/14	9	45.58	6	45.93	45.50	3	12,729	0.02%
2023/09/13	5.3	45.36	0	0.00	45.15	5.3	13,041	0.04%
2023/09/12	13	46.61	10	46.54	46.30	3	13,042	0.02%
2023/09/11	8	47.03	7	47.14	46.65	1	13,107	0.01%
2023/09/08	4	47.00	0.2	47.15	46.65	3.8	13,065	0.03%
2023/09/07	1	47.25	7	47.33	47.25	-6	13,134	-0.05%
2023/09/06	11	47.32	16.1	46.93	47.05	-5.1	13,348	-0.04%
2023/09/05	17	46.62	10	47.13	46.85	7	13,387	0.05%
2023/09/04	34.1	47.22	36	47.64	47.20	-2	13,466	-0.01%
2023/09/01	0	0.00	24	45.82	45.75	-24	13,262	-0.18%
2023/08/31	6	44.87	2	44.98	45.15	4	13,483	0.03%
2023/08/30	63.6	45.17	1	45.00	44.85	62.6	13,993	0.45%
2023/08/29	3	45.30	3	46.00	46.70	0	13,793	0.00%
2023/08/28	9	46.09	3	46.27	45.85	6	13,839	0.04%
2023/08/25	7	45.38	2	45.25	45.20	5	13,768	0.04%
2023/08/24	7	45.83	0	45.90	45.70	7	13,789	0.05%
2023/08/23	2	45.85	12	45.92	45.55	-10	13,730	-0.07%
2023/08/22	7.1	45.26	1	45.35	44.95	6.1	13,665	0.04%
2023/08/18	6.1	45.50	1	46.33	45.40	5.1	14,167	0.04%
2023/08/17	10	46.15	5	45.00	46.10	5	14,655	0.03%
2023/08/16	3	45.45	0	0.00	45.30	3	14,857	0.02%
2023/08/15	2	45.45	0	0.00	45.55	2	15,681	0.01%
2023/08/14	5	45.40	0.2	45.30	45.10	4.8	15,771	0.03%
2023/08/11	0	0.00	4	46.88	46.55	-4	15,792	-0.03%
2023/08/10	6	47.82	0	0.00	47.45	6	15,783	0.04%
2023/08/09	11	48.25	0	0.00	48.25	11	15,800	0.07%
2023/08/08	7	49.74	2	49.40	48.90	5	15,765	0.03%
2023/08/07	16	49.04	5	49.41	49.30	11	15,810	0.07%
2023/08/04	2	52.80	0	0.00	52.90	2	15,535	0.01%
2023/08/02	2	53.10	1	54.20	52.60	1	15,832	0.01%
2023/08/01	1	53.10	1	53.30	53.10	0	15,856	0.00%
2023/07/31	4	53.68	17	54.44	53.40	-13	16,153	-0.08%
2023/07/28	19	54.73	13	55.05	54.00	6	16,431	0.04%
2023/07/27	0	0.00	7	55.41	55.10	-7	16,688	-0.04%
2023/07/26	17	55.29	10	55.00	54.10	7	16,988	0.04%
2023/07/25	3	55.60	14	55.46	55.70	-11	17,576	-0.06%
2023/07/24	10	53.60	5	53.50	54.50	5	17,776	0.03%
2023/07/21	14	52.90	0	0.00	52.50	14	17,815	0.08%
2023/07/20	9	53.24	5.2	52.93	53.80	3.8	18,031	0.02%
2023/07/19	3	53.13	2	52.50	51.70	1	18,061	0.01%
2023/07/18	4.1	52.72	0	0.00	53.70	4.1	18,306	0.02%
2023/07/17	10	52.90	2	52.90	53.50	8	18,480	0.04%
2023/07/14	6.1	54.35	13	55.08	53.60	-6.9	18,427	-0.04%
2023/07/13	13.2	54.96	13	55.75	54.60	0.2	18,860	0.00%
2023/07/12	3	56.13	1	55.90	55.60	2	19,325	0.01%
2023/07/11	14	56.60	15	56.93	56.60	-1	19,621	-0.01%
2023/07/10	7	56.93	6	57.10	56.90	1	20,468	0.00%
2023/07/07	2.1	56.32	1	56.70	56.10	1.1	21,173	0.01%
2023/07/06	8.5	57.84	1	57.60	57.30	7.5	21,351	0.04%
2023/07/05	24.5	60.00	5.2	60.64	60.50	19.3	21,242	0.09%
2023/07/04	7.3	59.01	9	59.14	60.00	-1.7	21,045	-0.01%
2023/07/03	8	57.99	12	58.78	59.40	-4	20,793	-0.02%
2023/06/30	4	57.58	4	57.53	57.60	0	20,591	0.00%
2023/06/29	7	57.36	5	57.64	57.10	2	20,543	0.01%
2023/06/28	4	57.33	2	57.40	56.60	2	20,443	0.01%
2023/06/27	3	56.23	2	57.60	56.20	1	20,598	0.00%
2023/06/26	2	58.50	0	0.00	58.10	2	20,646	0.01%
2023/06/21	1	59.30	5	58.56	58.40	-4	20,678	-0.02%
2023/06/20	8	59.30	2	59.80	58.20	6	20,649	0.03%
2023/06/19	12	59.95	32	60.37	60.60	-20	20,563	-0.10%
2023/06/16	12	59.08	10	58.79	58.00	2	20,613	0.01%
2023/06/15	3	58.67	5	58.04	58.60	-2	20,585	-0.01%
2023/06/14	4.1	56.95	1	56.90	56.60	3.1	20,658	0.02%
2023/06/13	3	56.80	1	56.40	57.30	2	20,952	0.01%
2023/06/12	5.1	56.95	16	57.48	56.60	-10.9	21,046	-0.05%
2023/06/09	0	0.00	7	59.11	58.70	-7	20,987	-0.03%
2023/06/08	2	59.50	3	59.70	59.20	-1	21,301	0.00%
2023/06/07	13	59.25	3	59.27	59.30	10	21,446	0.05%
2023/06/06	6	59.73	6	59.15	59.30	0	21,829	0.00%
2023/06/05	41	60.24	21	60.27	58.90	20	22,475	0.09%
2023/06/02	5	57.42	7.3	57.41	56.60	-2.3	22,505	-0.01%
2023/06/01	11	56.89	12.3	56.62	57.20	-1.3	22,401	-0.01%
2023/05/30	0	0.00	2	55.20	54.10	-2	22,289	-0.01%
2023/05/29	1	55.20	3	55.27	54.90	-2	22,522	-0.01%
2023/05/26	7	54.21	2	54.00	54.10	5	22,987	0.02%
2023/05/25	6	54.67	1	55.50	54.20	5	23,153	0.02%
2023/05/24	8	55.55	1	55.60	55.00	7	23,148	0.03%
2023/05/23	17.1	55.04	35	55.05	55.70	-18	22,937	-0.08%
2023/05/22	6.1	52.35	10	51.50	52.60	-3.9	22,589	-0.02%
2023/05/19	24.3	52.92	9	53.21	51.70	15.3	22,525	0.07%
2023/05/18	4.1	56.83	14	56.35	56.90	-10	21,742	-0.05%
2023/05/17	5.1	56.46	4	56.35	56.10	1.1	21,600	0.01%
2023/05/16	3	54.87	1	55.10	55.20	2	21,489	0.01%
2023/05/15	1.3	54.08	2.1	54.79	54.20	-0.8	21,524	0.00%
2023/05/12	2	54.20	1	55.50	55.50	1	21,639	0.00%
2023/05/11	1	54.90	15	55.23	54.90	-14	21,505	-0.07%
2023/05/10	6	57.25	2	57.40	57.10	4	21,283	0.02%
2023/05/09	6.1	56.87	6	56.75	56.40	0.1	21,155	0.00%
2023/05/08	16	58.03	6	58.18	58.10	10	20,936	0.05%
2023/05/05	6	58.32	10.1	58.60	58.00	-4.1	21,002	-0.02%
2023/05/04	16	59.96	13	59.68	60.10	3	20,885	0.01%
2023/05/03	13	58.86	9.1	59.13	58.50	3.9	20,956	0.02%
2023/05/02	8	58.16	5	58.00	57.70	3	20,644	0.01%
2023/04/28	30	58.35	12	58.50	58.80	18	20,417	0.09%
2023/04/27	17	55.81	15	55.99	56.80	2	19,842	0.01%
2023/04/26	2	53.40	1	54.10	54.50	1	19,490	0.01%
2023/04/25	8	55.01	2	54.15	54.30	6	19,361	0.03%
2023/04/24	4	54.70	10	55.21	56.00	-6	19,146	-0.03%
2023/04/21	14.2	54.96	12.4	56.36	54.30	1.8	19,157	0.01%
2023/04/20	4.1	57.71	7	57.83	57.60	-2.9	18,682	-0.02%
2023/04/19	1	59.70	19	59.98	59.60	-18	18,409	-0.10%
2023/04/18	17.3	60.67	2	60.85	60.00	15.3	18,251	0.08%
2023/04/17	73	61.23	96	61.81	62.80	-23	17,846	-0.13%
2023/04/14	12.2	58.78	14	59.41	58.80	-1.8	17,383	-0.01%
2023/04/13	121	60.94	75	61.28	60.20	46	17,106	0.27%	大買/
2023/04/12	7	58.57	25.8	58.84	60.10	-18.8	16,326	-0.12%
2023/04/11	6	54.73	11	54.95	55.00	-5	15,667	-0.03%
2023/04/10	5	54.30	41	54.33	53.90	-36	15,476	-0.23%
2023/04/07	0.2	51.80	5	52.04	52.00	-4.8	15,270	-0.03%
2023/04/06	1	52.40	5	52.04	52.40	-4	15,299	-0.03%
2023/03/31	0.1	51.70	3	51.37	51.40	-3	15,361	-0.02%
2023/03/30	1	52.00	0	0.00	51.90	1	15,700	0.01%
2023/03/29	6.1	51.58	3	51.60	51.80	3.1	16,086	0.02%
2023/03/28	37.2	51.41	5	51.14	51.50	32.2	16,247	0.20%
2023/03/27	5.1	52.10	2	52.25	52.10	3.1	16,054	0.02%
2023/03/24	4.1	51.09	2	50.70	50.60	2.1	15,998	0.01%
2023/03/23	10.2	52.08	0	0.00	51.50	10.2	16,171	0.06%
2023/03/22	18	52.21	9	52.94	51.80	9	16,609	0.05%
2023/03/21	19	53.44	8	53.25	52.60	11	17,190	0.06%
2023/03/20	1.2	50.22	3.1	50.33	50.00	-1.9	17,266	-0.01%
2023/03/17	2	50.03	15	49.46	50.30	-13	17,307	-0.08%
2023/03/16	9	49.01	0	0.00	48.65	9	17,127	0.05%
2023/03/15	7	50.71	8	50.60	50.90	-1	16,866	-0.01%
2023/03/14	9	49.50	1	50.00	49.55	8	16,699	0.05%
2023/03/13	17	49.79	11	49.96	50.00	6	16,595	0.04%
2023/03/10	12	48.78	11.2	48.97	50.00	0.8	16,262	0.00%
2023/03/09	5	50.23	20	48.62	49.20	-15	16,160	-0.09%
2023/03/08	30	49.20	19	49.33	49.00	11	15,791	0.07%
2023/03/07	5	45.30	22.2	46.53	48.10	-17.2	15,134	-0.11%
2023/03/06	3.1	43.84	1	43.85	43.75	2.1	14,515	0.01%
2023/03/03	3.3	43.25	3	43.75	43.25	0.3	14,651	0.00%
2023/03/02	5	43.35	3	43.25	43.70	2	14,911	0.01%
2023/03/01	90.1	43.55	1.2	43.00	43.55	88.9	15,377	0.58%
2023/02/24	4.2	44.78	4	44.13	45.05	0.2	15,369	0.00%
2023/02/23	3.1	43.71	17.4	43.34	44.20	-14.4	14,942	-0.10%
2023/02/22	2.1	42.36	15.4	42.11	42.50	-13.3	14,839	-0.09%
2023/02/21	1	41.60	10	42.20	41.90	-9	15,002	-0.06%
2023/02/20	2	41.63	3.5	41.95	42.00	-1.5	15,126	-0.01%
2023/02/17	0	0.00	10.9	41.20	41.25	-10.9	15,085	-0.07%
2023/02/16	1.1	40.32	1	40.20	40.40	0.1	14,928	0.00%
2023/02/15	2	39.73	10	39.75	39.90	-8	15,145	-0.05%
2023/02/14	1	39.40	0	0.00	39.55	1	15,145	0.01%
2023/02/13	5.2	38.98	1	39.10	39.00	4.2	15,203	0.03%
2023/02/10	8.1	40.41	7	40.16	39.70	1.1	15,261	0.01%
2023/02/09	21.1	39.56	16	39.51	39.75	5.1	15,195	0.03%
2023/02/08	20.1	39.69	1	39.60	39.40	19.1	15,238	0.13%
2023/02/07	15	38.93	12	39.61	39.80	3	15,196	0.02%
2023/02/06	8.3	39.02	0	0.00	38.95	8.3	15,198	0.05%
2023/02/03	10	39.48	2	39.58	39.45	8	15,146	0.05%
2023/02/02	6.9	40.78	5	40.10	40.30	1.9	14,990	0.01%
2023/02/01	8	40.31	21	40.46	40.00	-13	15,057	-0.09%
2023/01/31	0	0.00	14	37.90	37.85	-14	14,970	-0.09%
2023/01/30	11	37.87	9	37.59	37.65	2	15,052	0.01%
2023/01/17	8	36.53	1	36.65	36.65	7	15,072	0.05%
2023/01/16	2.1	36.38	1	36.85	36.35	1.1	15,055	0.01%
2023/01/13	2	37.10	21	37.11	36.80	-19	15,021	-0.13%
2023/01/12	1	36.70	41	36.96	36.70	-40	15,112	-0.26%
2023/01/11	3	36.18	25	36.42	36.85	-22	15,160	-0.15%
2023/01/10	1	35.30	3	35.50	35.45	-2	14,994	-0.01%
2023/01/09	6	35.00	0.5	35.35	35.10	5.5	15,067	0.04%
2023/01/06	5.1	34.95	20	35.25	35.20	-14.9	15,182	-0.10%
2023/01/05	54.1	35.67	0	0.00	35.05	54.1	15,367	0.35%
2023/01/04	5.2	36.09	5	36.37	36.40	0.2	15,563	0.00%
2023/01/03	19	36.45	16	36.31	36.40	3	15,843	0.02%
2022/12/30	6	37.08	17	37.04	37.15	-11	16,066	-0.07%
2022/12/29	8	36.04	2	36.15	36.25	6	16,319	0.04%
2022/12/28	29.1	36.86	13	37.11	36.45	16.1	16,375	0.10%
2022/12/27	23	36.95	2	36.83	36.75	21	16,472	0.13%
2022/12/26	5	37.08	2	37.03	37.00	3	16,532	0.02%
2022/12/23	7.5	37.62	1	37.65	37.50	6.5	16,641	0.04%
2022/12/22	22	37.41	31	37.52	37.75	-9	16,716	-0.05%
2022/12/21	9	36.62	53	36.52	37.00	-44	16,567	-0.27%
2022/12/20	13	35.24	10	35.40	34.85	3	16,376	0.02%
2022/12/19	32	35.82	2.1	35.96	35.35	29.9	16,566	0.18%
2022/12/16	34	36.13	30	36.23	36.40	4	16,796	0.02%
2022/12/15	23	36.79	37	36.59	36.60	-14	16,699	-0.08%
2022/12/14	47	36.48	35	36.73	37.00	12	16,358	0.07%
2022/12/13	48	35.99	87	36.42	36.75	-39	15,840	-0.25%
2022/12/12	4	34.18	20	34.56	35.05	-16	15,076	-0.11%
2022/12/09	1	33.35	2	33.63	33.70	-1	14,541	-0.01%
2022/12/07	16	32.28	58	32.01	32.25	-42	14,417	-0.29%
2022/12/06	14	32.97	0	0.00	32.55	14	14,313	0.10%
2022/12/05	16	33.47	12	33.77	33.30	4	14,299	0.03%
2022/12/02	6	33.48	3	33.50	33.40	3	14,205	0.02%
2022/12/01	13	33.28	44	33.62	33.65	-31	14,143	-0.22%
2022/11/30	17	33.17	1	33.00	33.00	16	13,923	0.11%
2022/11/29	36	33.53	6	33.63	33.50	30	13,734	0.22%
2022/11/28	27	32.92	2	32.65	32.95	25	13,468	0.19%
2022/11/25	8	33.03	1	32.60	32.60	7	13,400	0.05%
2022/11/24	13	32.97	1	32.80	32.80	12	13,297	0.09%
2022/11/23	3	33.63	17	33.79	33.95	-14	12,927	-0.11%
2022/11/22	0	0.00	69.5	33.04	33.20	-69.5	12,413	-0.56%
2022/11/21	10	31.90	12	32.12	32.30	-2	12,123	-0.02%
2022/11/18	28	32.23	6	31.83	31.65	22	12,001	0.18%
2022/11/17	25	32.66	40	32.65	32.40	-15	11,939	-0.13%
2022/11/16	28	31.74	16.2	31.82	32.15	11.8	11,602	0.10%
2022/11/15	13.2	30.91	12	31.24	31.45	1.2	11,366	0.01%
2022/11/14	0	0.00	24	30.31	30.70	-24	11,283	-0.21%
2022/11/11	6.2	30.92	2	30.30	30.10	4.2	11,223	0.04%
2022/11/10	2	31.03	17	31.14	31.20	-15	11,019	-0.14%
2022/11/09	7	31.01	11	30.85	30.85	-4	11,063	-0.04%
2022/11/08	29	31.03	2	30.95	30.80	27	10,999	0.25%
2022/11/07	0	0.00	13	30.33	30.25	-13	10,930	-0.12%
2022/11/04	1	29.25	2	29.20	29.40	-1	10,871	-0.01%
2022/11/03	1	28.65	1	28.60	28.65	0	10,994	0.00%
2022/11/02	10	28.70	1	28.90	28.75	9	11,019	0.08%
2022/11/01	5	28.45	10	28.50	28.50	-5	11,004	-0.05%
2022/10/31	3	28.33	0	0.00	28.40	3	11,002	0.03%
2022/10/28	20	28.70	3	28.90	28.25	17	11,002	0.15%
2022/10/27	7	28.36	3	28.12	28.50	4	10,770	0.04%
2022/10/26	11	29.61	23	29.97	29.40	-12	10,592	-0.11%
2022/10/25	8	30.68	0.1	31.10	30.35	8	10,651	0.07%
2022/10/24	11.1	30.70	0	0.00	30.70	11.1	10,724	0.10%
2022/10/21	5	30.20	0	0.00	30.10	5	10,796	0.05%
2022/10/20	2.1	29.99	1	30.15	30.45	1.1	10,897	0.01%
2022/10/19	1	30.65	15	30.47	30.55	-14	10,811	-0.13%
2022/10/18	14	29.95	10	30.50	30.00	4	10,940	0.04%
2022/10/17	10	29.96	1	29.95	30.05	9	10,946	0.08%
2022/10/13	2.1	30.16	0	0.00	29.35	2.1	11,075	0.02%
2022/10/12	0	0.00	2	30.75	30.85	-2	11,317	-0.02%
2022/10/11	0	0.00	21	31.88	31.75	-21	11,401	-0.18%
2022/10/07	2	31.50	20.3	31.57	31.75	-18.3	11,477	-0.16%
2022/10/06	21	30.53	38.1	30.73	31.10	-17.1	11,338	-0.15%
2022/10/05	4	30.06	4	30.11	29.90	0	11,190	0.00%
2022/10/04	7	29.76	36.2	29.76	29.85	-29.2	11,237	-0.26%
2022/10/03	32	29.06	7	29.13	29.20	25	11,103	0.23%
2022/09/30	0.2	28.55	5	28.35	29.55	-4.8	11,018	-0.04%
2022/09/29	15	28.92	51	28.35	28.90	-36	10,825	-0.33%
2022/09/28	9	28.38	2	29.00	27.40	7	10,628	0.07%
2022/09/27	10	28.69	3	28.92	29.00	7	10,423	0.07%
2022/09/26	91	29.70	1	30.10	29.25	90	10,195	0.88%
2022/09/23	28	30.11	31	30.12	30.10	-3	9,844	-0.03%
2022/09/22	0	0.00	2	29.10	29.00	-2	9,506	-0.02%
2022/09/19	1	28.45	0	0.00	27.90	1	9,455	0.01%
2022/09/16	2	28.28	1	28.30	28.20	1	9,460	0.01%
2022/09/15	0	0.00	3	29.25	28.65	-3	9,565	-0.03%
2022/09/14	1	28.05	1	28.35	28.80	0	9,583	0.00%
2022/09/13	1	28.80	6	28.86	28.90	-5	9,675	-0.05%
2022/09/12	13	28.75	10	28.85	28.70	3	9,858	0.03%
2022/09/08	1	27.90	0	0.00	27.90	1	9,920	0.01%
2022/09/06	1	27.55	1	27.30	27.20	0	10,074	0.00%
2022/09/05	1	27.70	0	0.00	27.50	1	10,204	0.01%
2022/09/02	2	27.70	3.3	27.86	27.65	-1.3	10,261	-0.01%
2022/09/01	1	28.30	0	0.00	28.10	1	10,247	0.01%
2022/08/31	6	28.49	0	0.00	28.45	6	10,267	0.06%
2022/08/30	0	0.00	11	28.45	28.80	-11	10,187	-0.11%
2022/08/29	2	28.33	10	28.35	28.40	-8	10,214	-0.08%
2022/08/25	12	29.04	0	0.00	29.00	12	10,350	0.12%
2022/08/24	11	29.17	10	29.28	28.90	1	10,473	0.01%
2022/08/22	3	28.67	0	0.00	28.75	3	10,736	0.03%
2022/08/19	2	29.05	1	29.05	29.00	1	10,746	0.01%
2022/08/18	1	29.25	1	29.50	29.45	0	10,875	0.00%
2022/08/17	6	29.37	2	29.63	29.25	4	11,148	0.04%
2022/08/16	14	29.58	2	29.63	29.50	12	11,265	0.11%
2022/08/15	11	30.22	14	30.37	30.30	-3	11,496	-0.03%
2022/08/12	16	30.19	4	30.00	30.00	12	11,879	0.10%
2022/08/11	2	30.45	2	30.53	30.45	0	11,930	0.00%
2022/08/10	8	30.90	1	30.70	30.70	7	12,004	0.06%
2022/08/09	1	30.45	4	30.55	31.20	-3	12,123	-0.02%
2022/08/08	1	30.00	1	30.30	30.60	0	12,304	0.00%
2022/08/05	4	30.35	5	30.37	30.40	-1	12,413	-0.01%
2022/08/04	2	30.18	6	30.31	30.35	-4	12,725	-0.03%
2022/08/03	3	30.50	3	30.53	30.40	0	13,847	0.00%
2022/08/02	3.1	31.07	4	31.14	30.90	-0.9	14,494	-0.01%
2022/08/01	13	31.40	17	31.55	31.40	-4	14,677	-0.03%
2022/07/29	6	31.25	4	31.36	31.20	2	14,887	0.01%
2022/07/28	0	0.00	16.1	30.81	30.75	-16.1	14,936	-0.11%
2022/07/27	11.1	30.23	8	30.19	30.45	3.1	15,013	0.02%
2022/07/26	9	30.12	6	30.33	30.45	3	15,266	0.02%
2022/07/25	6	30.18	7	30.41	30.35	-1	15,401	-0.01%
2022/07/22	2	29.40	2	29.48	29.30	0	15,430	0.00%
2022/07/21	5	28.97	9	29.19	29.00	-4	16,482	-0.02%
2022/07/20	6	29.34	1	29.10	29.05	5	18,316	0.03%
2022/07/19	12	29.03	17	29.09	29.70	-5	19,359	-0.03%
2022/07/18	7	28.51	30.6	28.18	29.00	-23.6	19,944	-0.12%
2022/07/15	9	26.73	59	26.47	27.35	-50	19,673	-0.25%
2022/07/14	3	24.42	6	24.02	25.10	-3	19,617	-0.02%
2022/07/13	3	23.70	1	23.45	23.65	2	19,695	0.01%
2022/07/12	9	24.02	0	0.00	23.65	9	19,744	0.05%
2022/07/11	12	25.78	0	0.00	26.25	12	20,168	0.06%
2022/07/08	10	25.75	10	25.73	25.70	0	21,286	0.00%
2022/07/07	0	0.00	3	24.70	24.90	-3	21,950	-0.01%
2022/07/06	10	24.78	0	0.00	24.40	10	22,120	0.05%
2022/07/05	0	0.00	2	25.10	25.50	-2	22,443	-0.01%
2022/06/28	2	25.70	2	25.43	25.80	0	22,620	0.00%
2022/06/27	0	0.00	1	26.30	26.30	-1	22,612	0.00%
2022/06/24	1	25.75	10	26.00	25.50	-9	22,616	-0.04%
2022/06/23	17	25.41	15.2	25.25	25.40	1.8	22,605	0.01%
2022/06/22	4.1	26.74	0	0.00	25.95	4.1	22,519	0.02%
2022/06/21	5	26.00	10	26.63	27.05	-5	22,495	-0.02%
2022/06/20	4.3	26.65	12	26.37	25.95	-7.7	22,427	-0.03%
2022/06/17	32	28.46	18.2	27.91	27.90	13.8	22,282	0.06%
2022/06/16	12.3	29.35	5	29.31	29.00	7.3	22,194	0.03%
2022/06/15	4	29.01	1	29.10	28.65	3	22,114	0.01%
2022/06/14	5	28.29	1	28.40	28.45	4	22,067	0.02%
2022/06/13	1	29.00	1	29.10	29.10	0	22,170	0.00%
2022/06/10	18.2	29.95	5.3	30.09	30.20	12.9	22,205	0.06%
2022/06/09	1	30.05	0	0.00	29.95	1	22,247	0.00%
2022/06/08	13.3	29.89	2	30.03	30.05	11.3	22,261	0.05%
2022/06/07	6	29.82	9	29.56	29.80	-3	22,362	-0.01%
2022/06/06	1	28.95	11	29.03	29.25	-10	22,414	-0.04%
2022/06/02	12	29.03	4	28.74	28.80	8	22,769	0.04%
2022/06/01	3	29.30	1	29.70	29.55	2	22,924	0.01%
2022/05/31	9	29.77	33	29.80	29.40	-24	22,897	-0.10%
2022/05/30	7	30.85	1	30.75	30.70	6	22,869	0.03%
2022/05/27	9	30.99	3	31.28	30.90	6	23,008	0.03%
2022/05/26	17	31.19	5	31.32	31.00	12	23,087	0.05%
2022/05/25	4	30.81	13	31.33	31.60	-9	22,981	-0.04%
2022/05/24	7	31.14	8	30.68	30.70	-1	22,716	0.00%
2022/05/23	13	30.80	11	30.92	30.90	2	22,524	0.01%
2022/05/20	10	30.55	10	30.64	30.25	0	22,346	0.00%
2022/05/19	5	30.54	12	30.03	30.60	-7	22,169	-0.03%
2022/05/18	2	30.33	4	30.50	30.20	-2	21,994	-0.01%
2022/05/17	6	29.77	1	29.65	29.80	5	21,825	0.02%
2022/05/16	4	28.95	15	29.84	30.05	-11	21,497	-0.05%
2022/05/13	5	29.12	1	28.95	29.00	4	21,295	0.02%
2022/05/12	28	29.44	23	29.03	28.55	5	21,107	0.02%
2022/05/11	132	31.36	117	31.44	30.60	15	20,729	0.07%	大買/大賣/
2022/05/10	50	30.83	87	31.02	31.10	-37	19,544	-0.19%
2022/05/09	16	29.78	4	29.53	29.00	12	18,800	0.06%
2022/05/06	5	29.50	9	29.48	29.70	-4	18,430	-0.02%
2022/05/05	6.3	29.09	12	29.14	29.00	-5.7	17,966	-0.03%
2022/05/04	3	27.98	8	28.54	28.70	-5	17,641	-0.03%
2022/05/03	12	27.65	8	27.68	28.00	4	17,390	0.02%
2022/04/29	19	29.05	7	29.11	28.90	12	16,966	0.07%
2022/04/28	17	28.86	10	29.12	28.50	7	16,719	0.04%
2022/04/27	27	29.84	13	30.23	28.80	14	16,354	0.09%
2022/04/26	56	32.43	39	32.85	31.55	17	15,213	0.11%
2022/04/25	20	31.23	26	31.45	33.35	-6	13,191	-0.05%
2022/04/22	15	31.15	61	31.58	32.35	-46	11,844	-0.39%
2022/04/21	6.1	29.60	21	29.50	29.45	-14.9	10,750	-0.14%
2022/04/20	19	29.79	23	29.56	29.80	-4	10,526	-0.04%
2022/04/19	9	29.89	11	29.66	30.10	-2	10,074	-0.02%
2022/04/18	13.5	28.84	1	28.95	29.00	12.5	9,706	0.13%
2022/04/15	27	30.29	27	30.24	29.95	0	9,386	0.00%
2022/04/14	74	30.22	70	30.04	29.85	4	8,735	0.05%
2022/04/13	20	29.07	32	29.35	29.25	-12	7,484	-0.16%
2022/04/12	5	26.95	10	27.17	27.55	-5	6,739	-0.07%
2022/04/11	10	27.46	10	27.52	27.55	0	6,542	0.00%
2022/04/08	5	26.64	13	26.55	26.85	-8	6,172	-0.13%
2022/04/07	1	25.70	3	26.22	25.70	-2	5,975	-0.03%
2022/04/06	0	0.00	0.1	25.90	26.15	-0.1	5,855	0.00%
2022/04/01	0.1	25.59	6	25.66	25.85	-5.9	5,801	-0.10%
2022/03/31	2	25.08	0	0.00	25.30	2	5,778	0.03%
2022/03/30	2	25.55	2	25.40	25.40	0	5,804	0.00%
2022/03/29	0	0.00	6	26.01	25.70	-6	5,790	-0.10%
2022/03/28	1	25.00	0	0.00	25.70	1	5,788	0.02%
2022/03/25	1	26.10	8	25.78	25.75	-7	5,846	-0.12%
2022/03/24	1	26.10	1	25.90	25.90	0	5,884	0.00%
2022/03/23	3	25.87	5	25.68	25.65	-2	5,862	-0.03%
2022/03/22	0	0.00	2	25.50	25.50	-2	5,819	-0.03%
2022/03/21	6	25.50	9	25.39	24.90	-3	5,765	-0.05%
2022/03/18	4	24.68	0	0.00	24.60	4	5,748	0.07%
2022/03/17	3	24.47	5.2	24.62	25.00	-2.2	5,814	-0.04%
2022/03/16	6	24.42	0	0.00	23.90	6	5,747	0.10%
2022/03/15	7	26.04	7	25.79	25.85	0	5,481	0.00%
2022/03/14	4	26.36	17	26.19	26.35	-13	5,389	-0.24%
2022/03/11	11	25.75	1	25.65	25.65	10	5,295	0.19%
2022/03/10	11	25.14	41	25.54	25.90	-30	5,206	-0.58%
2022/03/09	1	24.95	6	25.11	25.20	-5	5,049	-0.10%
2022/03/08	15.1	25.24	11	25.41	24.65	4.1	4,932	0.08%
2022/03/07	11	26.46	45	26.27	26.15	-34	4,513	-0.75%
2022/03/04	5	26.12	4.4	26.21	25.90	0.6	4,187	0.02%
2022/03/03	22.1	26.36	25.1	26.10	26.25	-3	4,069	-0.07%
2022/03/02	12	25.60	17	25.51	25.80	-5	3,846	-0.13%
2022/03/01	13.1	24.77	10	24.92	24.90	3.1	3,707	0.08%
2022/02/25	11	23.98	17	23.76	23.90	-6	3,634	-0.17%
2022/02/24	5	22.80	3	22.98	22.90	2	3,539	0.06%
2022/02/23	1	23.55	5	23.50	23.50	-4	3,490	-0.11%
2022/02/22	11	23.27	2	23.38	23.50	9	3,446	0.26%
2022/02/21	1	23.85	18	24.06	23.90	-17	3,271	-0.52%
2022/02/18	2	22.80	0	0.00	22.85	2	3,001	0.07%
2022/02/17	0	0.00	49	22.58	22.55	-49	2,991	-1.64%
2022/02/16	40	22.51	0	0.00	22.25	40	2,965	1.35%
2022/02/15	3	22.38	5	22.39	22.45	-2	3,039	-0.07%
2022/02/14	0	0.00	1	22.00	22.00	-1	3,116	-0.03%
2022/02/11	0	0.00	16	22.20	22.20	-16	3,120	-0.51%
2022/02/10	2	22.15	0	0.00	22.15	2	3,186	0.06%
2022/02/08	0	0.00	2	21.65	21.75	-2	3,323	-0.06%
2022/02/07	0	0.00	1	20.88	21.20	-1	3,329	-0.03%
2022/01/24	2	20.65	0	0.00	20.65	2	3,440	0.06%
2022/01/20	3	21.15	1	21.15	21.20	2	3,526	0.06%
2022/01/19	12	20.80	0	0.00	20.80	12	3,572	0.34%
2022/01/18	1	21.40	0	0.00	21.10	1	3,609	0.03%
2022/01/12	0	0.00	2	21.25	21.40	-2	3,889	-0.05%
2022/01/07	1	21.40	0	0.00	21.40	1	3,912	0.03%
2022/01/06	0	0.00	2	21.65	21.75	-2	3,962	-0.05%
2022/01/05	0	0.00	1	21.90	21.60	-1	4,027	-0.02%
2022/01/04	15	21.78	0.6	21.60	21.60	14.4	4,112	0.35%
2021/12/30	0	0.00	2	21.95	21.95	-2	4,229	-0.05%
2021/12/28	10	21.90	20	22.00	21.85	-10	4,369	-0.23%
2021/12/24	11	22.60	1	22.55	22.20	10	4,537	0.22%
2021/12/23	0	0.00	1	22.35	22.35	-1	4,538	-0.02%
2021/12/22	6	22.25	1	22.40	22.30	5	4,557	0.11%
2021/12/21	6	22.06	12	22.48	22.70	-6	4,537	-0.13%
2021/12/20	3	22.33	7	22.30	22.70	-4	4,481	-0.09%
2021/12/17	0	0.00	5	21.96	21.90	-5	4,445	-0.11%
2021/12/16	4	21.63	0	0.00	21.55	4	4,471	0.09%
2021/12/15	1	21.40	0	0.00	21.75	1	4,533	0.02%
2021/12/14	8	21.59	0	0.00	21.55	8	4,585	0.17%
2021/12/13	0	0.00	7	22.06	22.25	-7	4,612	-0.15%
2021/12/10	5	21.49	9	21.54	21.55	-4	4,606	-0.09%
2021/12/09	9	21.58	5	21.71	21.45	4	4,772	0.08%
2021/12/08	7	21.76	0	0.00	21.65	7	5,027	0.14%
2021/12/07	0	0.00	8	21.70	21.85	-8	5,313	-0.15%
2021/12/06	4	21.33	0	0.00	21.30	4	5,361	0.07%
2021/12/02	3	21.35	0	0.00	21.20	3	5,567	0.05%
2021/12/01	0	0.00	1	21.10	21.25	-1	5,774	-0.02%
2021/11/30	4	20.99	4	21.00	20.95	0	5,981	0.00%
2021/11/29	1	20.80	0	0.00	20.80	1	6,123	0.02%
2021/11/26	2	21.25	1	21.40	21.25	1	6,557	0.02%
2021/11/25	6	22.28	4	21.86	21.80	2	7,106	0.03%
2021/11/24	3	22.05	24	22.11	22.00	-21	7,076	-0.30%
2021/11/23	10	21.42	3	21.75	21.25	7	7,061	0.10%
2021/11/22	2	21.10	12.5	21.21	21.10	-10.5	7,524	-0.14%
2021/11/19	2	21.00	0	0.00	21.05	2	7,621	0.03%
2021/11/18	2	21.25	2	21.20	21.25	0	7,845	0.00%
2021/11/17	11	21.40	9	21.60	21.35	2	8,259	0.02%
2021/11/16	1	21.60	20.1	21.50	21.55	-19.1	8,381	-0.23%
2021/11/15	6	21.67	6	21.87	21.75	0	8,549	0.00%
2021/11/12	10	22.19	1	22.00	22.15	9	8,930	0.10%
2021/11/11	8	22.52	6	22.43	22.25	2	9,405	0.02%
2021/11/10	0	0.00	1	21.65	21.60	-1	9,815	-0.01%
2021/11/09	2	21.78	0	0.00	22.00	2	10,616	0.02%
2021/11/08	17	22.17	15	22.32	22.15	2	11,587	0.02%
2021/11/05	0	0.00	2	21.38	21.20	-2	12,062	-0.02%
2021/11/04	7.5	21.35	0	0.00	21.20	7.5	12,380	0.06%
2021/11/03	0	0.00	21	21.65	21.60	-21	13,125	-0.16%
2021/11/02	9	21.10	25	21.44	21.15	-16	13,351	-0.12%
2021/11/01	10	21.05	4	21.00	21.00	6	13,595	0.04%
2021/10/29	19	21.16	5	21.20	21.20	14	14,022	0.10%
2021/10/28	11	21.05	3	21.45	21.50	8	14,531	0.06%
2021/10/27	7	21.47	0	0.00	21.30	7	15,244	0.05%
2021/10/26	8	21.86	2	22.20	21.75	6	16,418	0.04%
2021/10/25	5	21.86	0	0.00	21.85	5	17,751	0.03%
2021/10/22	37	22.07	3	22.13	21.90	34	18,103	0.19%
2021/10/21	2	23.35	20	23.22	23.45	-18	18,215	-0.10%
2021/10/20	11	22.91	0	0.00	22.70	11	18,481	0.06%
2021/10/19	0	0.00	2	22.98	22.95	-2	18,800	-0.01%
2021/10/18	9	22.91	1	22.80	22.95	8	19,119	0.04%
2021/10/15	6	22.66	1	22.85	22.75	5	19,965	0.03%
2021/10/14	7	22.25	3	22.43	22.25	4	20,620	0.02%
2021/10/13	1	23.10	0	0.00	22.10	1	21,328	0.00%
2021/10/12	8	22.44	3	23.00	22.60	5	21,530	0.02%
2021/10/08	2	22.90	0	0.00	22.95	2	21,625	0.01%
2021/10/07	0	0.00	1	23.35	23.65	-1	21,690	0.00%
2021/10/06	0	0.00	40	23.30	23.30	-40	21,890	-0.18%
2021/10/05	32	23.12	2	23.10	23.75	30	22,108	0.14%
2021/10/04	1	22.80	30	22.75	22.65	-29	22,144	-0.13%
2021/10/01	7	24.46	7	24.51	24.05	0	22,269	0.00%
2021/09/30	1	24.90	8	24.91	25.05	-7	22,435	-0.03%
2021/09/29	4	24.26	3	24.65	24.20	1	22,590	0.00%
2021/09/28	0	0.00	1	24.55	24.50	-1	22,980	0.00%
2021/09/27	0	0.00	11	25.10	25.00	-11	23,587	-0.05%
2021/09/24	2	24.95	1	25.35	24.75	1	25,173	0.00%
2021/09/23	7	25.03	4	25.10	24.85	3	27,414	0.01%
2021/09/22	13	24.88	7	24.53	24.95	6	28,563	0.02%
2021/09/17	30	25.50	1	25.85	25.50	29	29,013	0.10%
2021/09/16	3	26.05	1	26.05	26.00	2	29,021	0.01%
2021/09/15	1	26.40	3	26.28	26.35	-2	28,960	-0.01%
2021/09/14	9	26.26	6	26.54	26.10	3	28,920	0.01%
2021/09/13	23	26.76	35	26.86	26.95	-12	28,902	-0.04%
2021/09/10	7	26.23	12	26.33	26.05	-5	28,697	-0.02%
2021/09/09	0	0.00	9.5	25.64	25.70	-9.5	28,390	-0.03%
2021/09/08	7	25.32	5	24.90	24.75	2	28,335	0.01%
2021/09/07	10	25.39	12	25.62	25.40	-2	28,251	-0.01%
2021/09/06	4	26.35	6	25.85	25.60	-2	28,141	-0.01%
2021/09/03	22	26.99	18	27.31	26.35	4	27,935	0.01%
2021/09/02	10	26.66	3	26.62	26.65	7	27,745	0.03%
2021/09/01	12	27.02	7	27.19	27.00	5	27,620	0.02%
2021/08/31	55	27.18	30	27.13	27.20	25	27,184	0.09%
2021/08/30	3	26.07	0	0.00	26.00	3	26,686	0.01%
2021/08/27	0	0.00	13	25.73	26.00	-13	26,770	-0.05%
2021/08/26	21	25.94	34	26.64	25.60	-13	27,415	-0.05%
2021/08/25	6	25.34	1	25.35	25.35	5	27,090	0.02%
2021/08/24	10	25.41	1	25.55	25.65	9	27,011	0.03%
2021/08/23	8	25.84	9	25.73	25.85	-1	26,875	0.00%
2021/08/20	7	24.44	10	24.43	24.60	-3	26,510	-0.01%
2021/08/19	8	24.53	11	24.82	24.20	-3	26,365	-0.01%
2021/08/18	27	24.83	10	23.43	25.60	17	26,158	0.06%
2021/08/17	16	24.98	58	25.36	23.90	-42	25,777	-0.16%
2021/08/16	12	27.20	5	27.28	26.40	7	25,231	0.03%
2021/08/13	11	28.54	20	28.47	27.55	-9	24,737	-0.04%
2021/08/12	50	28.53	97.4	29.25	29.75	-47.4	23,927	-0.20%
2021/08/11	8	27.99	23	27.78	27.85	-15	22,963	-0.07%
2021/08/10	57	27.91	6	28.13	27.30	51	22,367	0.23%
2021/08/09	49	28.20	59	28.24	27.95	-10	22,110	-0.05%
2021/08/06	30.5	27.17	15.4	27.10	26.95	15.1	21,412	0.07%
2021/08/05	33.4	26.73	39	26.87	26.65	-5.6	21,222	-0.03%
2021/08/04	23	27.85	10	27.83	27.40	13	21,141	0.06%
2021/08/03	59	28.63	14	28.67	28.85	45	21,239	0.21%
2021/08/02	20	28.42	47	28.28	29.30	-27	20,948	-0.13%
2021/07/30	149.1	28.35	105	28.42	27.20	44.1	20,265	0.22%	大買/大賣/
2021/07/29	43	27.44	78	27.51	27.95	-35	19,168	-0.18%
2021/07/28	6	26.44	19.2	26.09	25.75	-13.2	17,963	-0.07%
2021/07/27	3	26.22	6	26.64	25.60	-3	17,718	-0.02%
2021/07/26	24	26.45	4.1	26.24	26.90	20	17,744	0.11%
2021/07/23	11	25.62	30.4	26.29	26.70	-19.4	17,549	-0.11%
2021/07/22	9	25.56	25	25.88	25.00	-16	17,272	-0.09%
2021/07/21	36.1	27.27	24.8	26.97	26.50	11.3	17,026	0.07%
2021/07/20	82	26.54	12	26.82	26.75	70	16,240	0.43%
2021/07/19	17	26.50	34	26.83	27.10	-17	15,653	-0.11%
2021/07/16	8	25.19	11	25.34	25.10	-3	15,298	-0.02%
2021/07/15	3	24.95	0	0.00	24.85	3	15,227	0.02%
2021/07/14	1	22.70	4	23.51	23.90	-3	15,419	-0.02%
2021/07/13	5	24.08	58	24.10	23.50	-53	16,149	-0.33%
2021/07/12	54	24.96	14	25.33	25.05	40	16,669	0.24%
2021/07/09	10	25.16	9	24.84	24.65	1	17,158	0.01%
2021/07/08	7	25.06	5	25.15	24.95	2	17,332	0.01%
2021/07/07	5	24.84	141	24.97	24.30	-136	17,117	-0.79%	大賣/鉅額交易
2021/07/06	34	25.71	30	25.82	25.60	4	16,927	0.02%
2021/07/05	96	26.09	16	26.65	26.35	80	16,765	0.48%
2021/07/02	83	26.25	38	26.75	25.65	45	16,464	0.27%
2021/07/01	113	27.76	140.1	27.74	26.80	-27.1	15,961	-0.17%	大買/大賣/
2021/06/30	177	27.08	116.2	27.03	27.50	60.8	14,329	0.42%	大買/大賣/
2021/06/29	84	23.87	110	24.06	25.15	-26	12,019	-0.22%	大賣/
2021/06/28	22	22.57	55.2	22.32	22.90	-33.2	10,786	-0.31%
2021/06/25	2	20.85	4	21.28	20.85	-2	10,250	-0.02%
2021/06/24	7	20.79	5	20.80	20.65	2	10,167	0.02%
2021/06/23	1	20.90	0	0.00	20.45	1	10,125	0.01%
2021/06/22	13	21.00	25.1	20.83	20.80	-12.1	10,050	-0.12%
2021/06/21	1	19.70	1	20.10	20.10	0	9,892	0.00%
2021/06/18	0	0.00	10	20.50	20.25	-10	9,820	-0.10%
2021/06/17	10	21.00	1	20.90	20.45	9	9,781	0.09%
2021/06/15	7	20.83	2	21.40	20.85	5	9,714	0.05%
2021/06/11	0	0.00	8	20.58	20.40	-8	9,696	-0.08%
2021/06/10	2	20.13	1.2	20.16	20.40	0.8	9,670	0.01%
2021/06/09	4	20.93	1	20.60	20.35	3	9,630	0.03%
2021/06/08	2	20.80	6	20.93	21.00	-4	9,596	-0.04%
2021/06/07	3	20.80	6	20.90	20.80	-3	9,580	-0.03%
2021/06/04	20	22.31	25	22.63	21.70	-5	9,486	-0.05%
2021/06/03	82	22.62	81	22.73	22.45	1	9,303	0.01%
2021/06/02	4	20.90	42	21.43	21.70	-38	8,530	-0.45%
2021/06/01	2	20.05	2.2	20.15	20.10	-0.2	8,419	0.00%
2021/05/31	6	20.32	0	0.00	20.00	6	8,437	0.07%
2021/05/28	0	0.00	61	19.60	19.40	-61	8,325	-0.73%
2021/05/26	2	18.70	0	0.00	18.65	2	8,291	0.02%
2021/05/25	3	18.45	1	18.65	18.40	2	8,292	0.02%
2021/05/24	2	19.00	0	0.00	18.95	2	8,373	0.02%
2021/05/21	0	0.00	8	18.74	19.15	-8	8,372	-0.10%
2021/05/20	2	18.10	0	0.00	18.05	2	8,310	0.02%
2021/05/19	1	18.55	22	19.03	18.65	-21	8,274	-0.25%
2021/05/18	0	0.00	26	18.18	18.25	-26	8,174	-0.32%
2021/05/17	83	16.78	3	17.63	16.60	80	8,117	0.99%
2021/05/14	26	18.70	40	17.96	17.55	-14	8,010	-0.17%
2021/05/13	1	18.70	4	18.26	18.55	-3	7,916	-0.04%
2021/05/12	16	20.23	2	20.80	19.60	14	7,828	0.18%
2021/05/11	44	22.26	30.6	22.54	21.70	13.4	7,594	0.18%
2021/05/10	68.4	22.40	30	22.13	22.15	38.4	7,003	0.55%
2021/05/07	23	20.85	6	21.20	21.20	17	6,735	0.25%
2021/05/06	18	20.76	41	21.19	20.35	-23	6,625	-0.35%
2021/05/05	42	20.71	15	20.94	20.40	27	6,476	0.42%
2021/05/04	1	19.50	45	19.53	19.55	-44	6,276	-0.70%
2021/05/03	17	22.01	15	21.97	21.65	2	6,096	0.03%
2021/04/29	31	21.27	52	21.08	21.20	-21	5,810	-0.36%
2021/04/28	6	20.51	1.5	20.57	20.60	4.5	5,639	0.08%
2021/04/27	19	20.83	8	20.84	21.00	11	5,570	0.20%
2021/04/26	0	0.00	20	20.96	21.20	-20	5,472	-0.37%
2021/04/23	27	20.54	13	20.38	20.80	14	5,375	0.26%
2021/04/22	135	22.58	25	21.70	20.55	110	5,281	2.08%	大買/鉅額交易
2021/04/21	13	21.92	5	22.15	21.70	8	4,844	0.17%
2021/04/20	9	22.28	7.9	22.06	22.10	1.1	4,649	0.02%
2021/04/19	97	22.14	115	22.52	23.65	-18	4,266	-0.42%	大賣/
2021/04/16	93	21.44	20	21.24	21.50	73	3,385	2.16%
2021/04/15	21	20.44	104	20.78	20.95	-83	2,604	-3.19%	大賣/
2021/04/14	60	18.78	48	18.43	19.75	12	1,850	0.65%
2021/04/13	0	0.00	1	18.15	18.20	-1	1,537	-0.07%
2021/04/12	1	18.35	0	0.00	18.25	1	1,510	0.07%
2021/04/08	2	18.15	22	18.38	18.35	-20	1,395	-1.43%
2021/04/07	3	18.00	1	17.85	17.80	2	1,262	0.16%
2021/04/06	0	0.00	1	17.25	17.30	-1	1,130	-0.09%
2021/04/01	0	0.00	7	17.08	17.05	-7	1,129	-0.62%
2021/03/31	2	17.08	0	0.00	17.05	2	1,127	0.18%
2021/03/30	7	17.00	0	0.00	17.00	7	1,141	0.61%
2021/03/29	0	0.00	2	16.90	17.00	-2	1,150	-0.17%
2021/03/23	0.1	16.95	0	0.00	16.95	0.1	1,338	0.01%
2021/03/12	0	0.00	1	17.10	17.10	-1	1,609	-0.06%
2021/03/11	1	17.20	0	0.00	17.30	1	1,609	0.06%
2021/03/09	20	17.30	14	17.29	17.25	6	1,582	0.38%
2021/03/08	0	0.00	6.5	17.26	17.15	-6.5	1,561	-0.41%
2021/03/05	11	17.56	0	0.00	17.20	11	1,552	0.71%
2021/02/24	1	17.70	0	0.00	17.25	1	1,305	0.08%
2021/02/23	25	16.92	3	16.70	16.95	22	1,172	1.88%
2021/02/22	20	16.25	0	0.00	16.20	20	1,135	1.76%
2021/02/18	3	16.20	1	16.20	16.30	2	1,156	0.17%
2021/02/17	0	0.00	30.9	15.80	15.95	-30.9	1,151	-2.69%
2021/02/04	10	15.40	0	0.00	15.45	10	1,144	0.87%
2021/02/03	0	0.00	1	15.55	15.65	-1	1,148	-0.09%
2021/02/01	1	15.45	0	0.00	15.40	1	1,151	0.09%
2021/01/29	20	15.59	1	15.60	15.40	19	1,149	1.65%
2021/01/28	14	15.30	0	0.00	15.30	14	1,144	1.22%
2021/01/25	1	15.50	1	15.75	15.60	0	1,140	0.00%
2021/01/22	0	0.00	0.4	15.30	15.40	-0.4	1,143	-0.03%
2021/01/20	9.1	15.49	0	0.00	15.30	9.1	1,128	0.81%
2021/01/19	5	15.70	1	15.80	15.85	4	1,112	0.36%
2021/01/15	5	15.76	1.2	15.97	15.85	3.8	1,103	0.34%
2021/01/14	1	16.20	0	0.00	16.10	1	1,089	0.09%
2021/01/13	5	16.05	0	0.00	16.20	5	1,087	0.46%
2021/01/12	1	16.10	0	0.00	16.10	1	1,075	0.09%
2021/01/08	0	0.00	0.5	16.80	16.85	-0.5	1,044	-0.04%
2021/01/06	1	17.01	0	0.00	17.00	1	1,025	0.10%
2021/01/05	1	17.40	3	17.40	17.35	-2	1,007	-0.20%
2021/01/04	0	0.00	10	17.30	17.25	-10	987	-1.01%
2020/12/31	0	0.00	3	17.20	17.20	-3	981	-0.31%
2020/12/30	2	17.60	0	0.00	17.50	2	966	0.21%
2020/12/29	6	17.19	0	0.00	17.20	6	937	0.64%
2020/12/23	0	0.00	4	17.20	17.10	-4	871	-0.46%
2020/12/22	4	17.75	0	0.00	17.00	4	856	0.47%
2020/12/21	5	17.97	8	18.01	18.25	-3	784	-0.38%
2020/12/14	3	17.60	3	17.45	17.50	0	590	0.00%
2020/12/11	1	16.80	0	0.00	16.75	1	519	0.19%
2020/12/10	0	0.00	0.3	17.25	17.20	-0.3	489	-0.05%
2020/12/09	0	0.00	1	16.30	16.35	-1	368	-0.27%
2020/12/07	0	0.00	1	16.10	16.10	-1	346	-0.29%
2020/12/04	6	16.21	5	16.25	16.25	1	344	0.29%
2020/12/02	1	16.35	0	0.00	16.30	1	383	0.26%
2020/12/01	1	16.20	2	16.45	16.45	-1	382	-0.26%
2020/11/30	1	16.25	1	16.45	16.35	0	375	0.00%
2020/11/27	3	16.30	0	0.00	16.25	3	363	0.83%
2020/11/26	1	16.20	0	0.00	16.25	1	362	0.28%
2020/11/25	0	0.00	8	16.10	16.15	-8	365	-2.19%
2020/11/19	0	0.00	2	16.00	15.90	-2	366	-0.55%
2020/11/18	5	15.85	1	16.05	16.05	4	363	1.10%
2020/11/10	2	15.45	0	0.00	15.50	2	348	0.57%
2020/10/27	1	15.45	0	0.00	15.40	1	347	0.29%
2020/09/24	0	0.00	1	15.55	15.60	-1	361	-0.28%
2020/09/17	0	0.00	1	16.15	16.20	-1	378	-0.26%
2020/09/09	0	0.00	1	16.70	16.75	-1	423	-0.24%
2020/09/08	0	0.00	2	17.00	16.70	-2	417	-0.48%
2020/09/07	5	16.80	0	0.00	16.90	5	407	1.23%
2020/09/02	30	15.99	0	0.00	15.95	30	370	8.11%
2020/08/04	5	15.25	0	0.00	15.30	5	407	1.23%
2020/07/28	0	0.00	0.3	15.45	15.40	-0.3	422	-0.07%
2020/07/24	2	15.60	0	0.00	15.55	2	446	0.45%
2020/07/23	0	0.00	11.4	15.60	15.60	-11.4	445	-2.57%
2020/07/21	10	15.60	0	0.00	15.50	10	448	2.23%
2020/07/15	1	15.70	0	0.00	15.70	1	463	0.22%
2020/07/08	1	15.90	3	15.90	15.95	-2	469	-0.43%
2020/07/07	1	15.90	0	0.00	15.90	1	472	0.21%
2020/07/03	0	0.00	5	15.90	15.95	-5	470	-1.06%
2020/07/01	5	15.69	0	0.00	15.70	5	479	1.04%
2020/06/29	0	0.00	0.1	16.10	15.80	-0.1	463	-0.01%
2020/06/18	2	16.55	0	0.00	16.60	2	448	0.45%
2020/06/12	2	16.15	0	0.00	16.30	2	519	0.39%
2020/05/11	0	0.00	1	16.65	16.80	-1	610	-0.16%
2020/04/27	0	0.00	6	15.50	15.45	-6	657	-0.91%
2020/04/13	1	15.15	0	0.00	15.10	1	654	0.15%
2020/04/07	10	15.10	0	0.00	14.95	10	650	1.54%
2020/03/31	1	14.85	0	0.00	15.25	1	641	0.16%
2020/03/30	0	0.00	1	14.80	14.80	-1	634	-0.16%
2020/03/27	1	14.50	4	14.45	14.50	-3	625	-0.48%
2020/03/25	4	14.45	0	0.00	14.40	4	621	0.64%
2020/03/19	0	0.00	15	13.70	13.95	-15	603	-2.49%
2020/03/18	1	13.80	1	13.75	14.25	0	578	0.00%
2020/03/17	1	13.20	0	0.00	14.35	1	562	0.18%
2020/03/13	1	14.45	0	0.00	14.95	1	518	0.19%
2020/03/12	3	16.00	0	0.00	15.95	3	477	0.63%
2020/03/09	0	0.00	1	16.45	16.55	-1	453	-0.22%
2020/02/24	0	0.00	0	17.10	17.10	0	459	0.00%
2020/02/17	1	17.10	0	0.00	17.10	1	497	0.20%
2020/02/13	0	0.00	6	17.18	17.30	-6	511	-1.17%
2020/02/12	1	17.10	1	17.10	17.10	0	519	0.00%
2020/01/07	0	0.00	2	18.50	18.55	-2	626	-0.32%
2020/01/06	0	0.00	1	18.60	18.55	-1	625	-0.16%
2019/12/27	1	18.50	0	0.00	18.65	1	642	0.16%
2019/12/23	0	0.00	0.3	18.50	18.60	-0.3	674	-0.04%
2019/12/20	2	18.55	0	0.00	18.55	2	684	0.29%
2019/12/19	0	0.00	1	18.60	18.65	-1	689	-0.15%
2019/12/16	0	0.00	3	18.50	18.60	-3	709	-0.42%
2019/12/13	0	0.00	1	18.35	18.30	-1	707	-0.14%
2019/12/12	0	0.00	1	18.20	18.20	-1	706	-0.14%
2019/12/11	3	18.20	0	0.00	18.20	3	724	0.41%
2019/12/04	2	18.35	1	18.30	18.30	1	799	0.13%
2019/12/03	1	18.40	0	0.00	18.40	1	829	0.12%
2019/11/27	0	0.00	1	18.30	18.25	-1	1,076	-0.09%
2019/11/25	2	18.10	0	0.00	18.10	2	1,107	0.18%
2019/11/21	2	18.15	0	0.00	18.25	2	1,142	0.18%
2019/11/20	1	18.25	0	0.00	18.30	1	1,146	0.09%
2019/11/15	1	18.30	1	18.40	18.45	0	1,259	0.00%
2019/11/14	2	18.45	0	0.00	18.45	2	1,381	0.14%
2019/11/12	3	18.70	0	0.00	18.75	3	1,529	0.20%
2019/11/11	1	18.75	0	0.00	18.75	1	1,540	0.06%
2019/11/07	53	19.19	0	0.00	19.00	53	1,530	3.46%
2019/11/01	0	0.00	1	19.20	19.15	-1	1,549	-0.06%
2019/10/29	1	19.05	0	0.00	19.05	1	1,566	0.06%
2019/10/22	1	19.00	1	19.15	19.15	0	1,608	0.00%
2019/10/18	5	19.30	1	19.30	19.40	4	1,598	0.25%
2019/10/17	1	19.05	2	19.15	19.10	-1	1,599	-0.06%
2019/10/16	0	0.00	2	19.30	19.20	-2	1,567	-0.13%
2019/10/15	3	19.55	2	19.45	19.40	1	1,558	0.06%
2019/10/14	15	20.00	0	0.00	20.00	15	1,512	0.99%
2019/10/07	6	20.04	0	0.00	19.95	6	1,515	0.40%
2019/09/20	0	0.00	4	20.30	20.20	-4	1,525	-0.26%
2019/09/17	0	0.00	1	20.45	20.55	-1	1,545	-0.06%
2019/09/16	1	20.30	0	0.00	20.35	1	1,548	0.06%
2019/09/12	2	20.63	0	0.00	20.60	2	1,531	0.13%
2019/09/11	5	20.85	6	20.83	20.75	-1	1,527	-0.07%
2019/09/10	20	20.89	1	20.85	20.85	19	1,530	1.24%
2019/09/06	0	0.00	1	20.80	20.85	-1	1,506	-0.07%
2019/09/05	4	20.71	1	20.70	20.70	3	1,492	0.20%
2019/09/04	0	0.00	3	21.05	20.90	-3	1,464	-0.20%
2019/09/03	2	20.93	1	21.00	21.15	1	1,449	0.07%
2019/09/02	2	21.05	140.1	20.70	21.15	-138.1	1,435	-9.62%	大賣/鉅額交易
2019/08/29	0	0.00	10	20.50	20.55	-10	1,316	-0.76%
2019/08/28	75	20.32	0	0.00	20.35	75	1,307	5.74%
2019/08/27	17	20.40	0	0.00	20.35	17	1,294	1.31%
2019/08/26	60	20.23	5	20.40	20.50	55	1,274	4.32%
2019/08/23	0	0.00	1	20.30	20.25	-1	1,249	-0.08%
2019/08/22	1	20.30	0	0.00	20.35	1	1,241	0.08%
2019/08/21	1	20.55	2	20.65	20.55	-1	1,214	-0.08%
2019/08/20	1	20.20	5	20.30	20.15	-4	1,160	-0.34%
2019/08/19	4	20.96	1	21.15	20.60	3	1,109	0.27%
2019/08/16	8	19.77	6	20.12	20.50	2	981	0.20%
2019/08/15	1	19.20	2	19.35	19.20	-1	829	-0.12%
2019/08/14	2	19.40	0	0.00	19.35	2	828	0.24%
2019/08/13	2	19.15	0	0.00	19.25	2	819	0.24%
2019/08/06	1	19.35	0	0.00	19.30	1	841	0.12%
2019/08/05	0	0.00	4	19.60	19.65	-4	839	-0.48%
2019/07/25	0	0.00	1	19.65	19.70	-1	818	-0.12%
2019/07/24	0	0.00	6	19.58	19.70	-6	816	-0.73%
2019/07/17	0	0.00	1	19.30	19.25	-1	886	-0.11%
2019/07/16	1	19.20	0	0.00	19.25	1	890	0.11%
2019/07/11	0	0.00	2	19.30	19.30	-2	943	-0.21%
2019/07/10	8	19.35	6	19.30	19.30	2	964	0.21%
2019/07/09	0	0.00	2	19.40	19.35	-2	1,000	-0.20%
2019/07/04	1	19.00	1	19.15	19.05	0	1,051	0.00%
2019/07/03	1	19.05	0	0.00	19.05	1	1,075	0.09%
2019/07/02	1	19.20	0	0.00	19.20	1	1,079	0.09%
2019/07/01	1	19.30	0	0.00	19.35	1	1,093	0.09%
2019/06/28	0	0.00	3	19.43	19.30	-3	1,130	-0.27%
2019/06/27	1	19.25	0	0.00	19.15	1	1,171	0.09%
2019/06/26	1	19.20	1	19.35	19.30	0	1,258	0.00%
2019/06/25	2	19.15	0	0.00	19.10	2	1,378	0.15%
2019/06/24	0	0.00	2	19.70	19.85	-2	1,488	-0.13%
2019/06/20	1	19.20	0	0.00	19.30	1	1,519	0.07%
2019/06/14	2	19.48	0	0.00	19.40	2	1,941	0.10%
2019/06/13	2	19.73	0	0.00	19.60	2	2,042	0.10%
2019/06/11	8	19.53	0	0.00	19.60	8	2,138	0.37%
2019/06/04	0	0.00	7	19.84	19.80	-7	2,410	-0.29%
2019/05/28	3	19.30	0	0.00	19.40	3	2,938	0.10%
2019/05/20	3	19.15	3	19.30	19.35	0	2,968	0.00%
2019/05/16	0	0.00	8	19.98	19.90	-8	2,948	-0.27%
2019/05/13	3	19.00	5	18.95	18.90	-2	2,919	-0.07%
2019/05/10	5	19.25	0	0.00	19.10	5	2,913	0.17%
2019/05/09	2	19.10	0	0.00	19.15	2	2,908	0.07%
2019/05/08	0	0.00	1	19.35	19.35	-1	2,908	-0.03%
2019/04/29	3	19.72	0	0.00	19.50	3	2,904	0.10%
2019/04/26	0	0.00	1	20.10	19.80	-1	2,874	-0.03%
2019/04/22	1	20.75	0	0.00	20.75	1	2,818	0.04%
2019/04/18	5	20.59	17	20.30	20.35	-12	2,817	-0.43%
2019/04/17	0	0.00	1	20.80	20.70	-1	2,808	-0.04%
2019/04/16	9	20.97	2	20.80	20.75	7	2,825	0.25%
2019/04/15	1	20.80	4	21.13	21.25	-3	2,862	-0.10%
2019/04/11	5	20.75	6	20.78	20.75	-1	2,887	-0.03%
2019/04/09	2	20.45	8	21.04	20.85	-6	2,846	-0.21%
2019/04/08	15	20.62	15	20.42	20.45	0	2,812	0.00%
2019/04/03	10	20.60	10	20.55	20.60	0	2,791	0.00%
2019/04/02	1	20.30	0	0.00	20.50	1	2,759	0.04%
2019/04/01	18	21.01	6	20.92	20.75	12	2,712	0.44%
2019/03/29	13	20.43	15	20.95	21.20	-2	2,659	-0.08%
2019/03/28	18	20.07	10	20.05	20.10	8	2,573	0.31%
2019/03/27	8	21.14	1	21.15	21.15	7	2,446	0.29%
2019/03/26	13	22.60	0	0.00	22.50	13	2,317	0.56%
2019/03/25	1	22.35	0	0.00	22.80	1	2,284	0.04%
2019/03/22	0	0.00	1	22.75	22.80	-1	2,255	-0.04%
2019/03/20	2	23.45	8	23.36	23.45	-6	2,170	-0.28%
2019/03/19	18	23.78	20	23.56	23.45	-2	2,111	-0.09%
2019/03/18	1	22.70	2	22.38	22.70	-1	1,795	-0.06%
2019/03/14	2	21.95	3	21.90	21.95	-1	1,625	-0.06%
2019/03/13	1	22.10	17	22.13	21.95	-16	1,587	-1.01%
2019/03/12	5	21.96	2	22.20	21.90	3	1,521	0.20%
2019/03/11	0	0.00	1	21.10	21.30	-1	1,334	-0.07%
2019/03/08	2	20.95	1	20.60	21.15	1	1,284	0.08%
2019/03/07	3	21.85	0	0.00	20.80	3	1,461	0.21%
2019/03/06	1	21.30	3	21.23	21.20	-2	1,310	-0.15%
2019/03/05	0	0.00	2	19.58	19.90	-2	1,025	-0.20%
2019/02/20	0	0.00	0.1	18.95	18.95	-0.1	934	-0.01%
2019/02/12	0	18.80	0	0.00	18.90	0	910	0.00%
2019/01/30	11	18.60	10	18.65	18.60	1	888	0.11%
2019/01/24	1	18.00	0	0.00	18.05	1	857	0.12%
2019/01/18	1	18.80	0	0.00	18.75	1	829	0.12%
2019/01/15	0	0.00	10	18.65	18.65	-10	812	-1.23%
2019/01/10	0	0.00	1	19.35	19.20	-1	785	-0.13%
2019/01/08	11	19.13	1.2	19.10	19.20	9.8	753	1.30%
2018/12/17	0	0.00	15.7	16.58	16.55	-15.7	626	-2.50%
2018/12/11	0	0.00	1	16.75	16.70	-1	619	-0.16%
2018/10/25	0	0.00	1	16.40	16.75	-1	363	-0.28%
2018/10/08	0	0.00	1	17.65	17.60	-1	373	-0.27%
2018/10/05	0	0.00	1	17.40	17.50	-1	379	-0.26%
2018/10/03	1	17.90	0	0.00	17.85	1	378	0.26%
2018/08/23	0	0.00	1	18.10	18.20	-1	713	-0.14%
2018/08/22	0	0.00	2	17.85	18.15	-2	716	-0.28%
2018/08/21	0	0.00	0	17.45	17.45	0	706	0.00%
2018/08/20	3	17.35	0.1	17.30	17.30	2.9	722	0.41%
2018/07/20	0	0.00	30	17.30	17.30	-30	758	-3.96%
2018/07/13	0	0.00	2	17.75	17.90	-2	762	-0.26%
2018/06/08	1	19.10	0	0.00	19.10	1	764	0.13%
2018/06/05	0	0.00	0.1	19.10	19.10	-0.1	722	-0.01%
2018/05/15	0	0.00	1	19.10	19.05	-1	665	-0.15%
2018/05/11	0	0.00	2	19.15	19.10	-2	677	-0.29%
2018/04/16	2	19.90	0	0.00	19.80	2	812	0.25%
2018/03/31	0	0.00	2	20.60	20.75	-2	876	-0.23%
2018/03/30	4	20.95	2	20.83	20.80	2	874	0.23%
2018/03/27	0	0.00	2	19.85	19.90	-2	858	-0.23%
2018/03/23	1	19.80	0	0.00	19.85	1	941	0.11%
2018/03/21	0	0.00	1.5	20.03	20.05	-1.5	973	-0.15%
2018/03/20	1	20.40	0	0.00	20.15	1	1,017	0.10%
2018/03/08	1	19.60	2	19.65	19.75	-1	1,168	-0.09%
2018/03/01	1	20.00	0	0.00	20.10	1	1,165	0.09%
2018/02/26	1	20.10	0	0.00	20.15	1	1,169	0.09%
2018/02/21	0	0.00	2	19.80	20.10	-2	1,180	-0.17%
2018/02/08	0	0.00	2.4	20.00	20.00	-2.4	1,184	-0.20%
2018/02/05	0	0.00	8	20.49	20.65	-8	1,164	-0.69%
2018/01/26	30	20.15	0	0.00	20.15	30	1,176	2.55%
2018/01/22	2	20.10	0	0.00	20.45	2	1,176	0.17%
2018/01/15	0	0.00	2	20.50	20.50	-2	1,154	-0.17%
2018/01/12	2	20.80	1	20.60	20.70	1	1,151	0.09%
2018/01/04	6	20.27	0	0.00	20.10	6	1,116	0.54%
2018/01/02	0	19.90	0	0.00	19.95	0	1,101	0.00%