榮剛 (5009)-元大-大雅券商分點個股進出

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
54.9
漲跌
▲0.2
漲幅
+0.37%
成交量
27,152張
產業
上櫃鋼鐵類股
522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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/04/19	116.3	54.90	261	54.12	54.90	-144.7	7,016	-2.06%	大買/大賣/鉅額交易
2024/04/18	112	54.65	57	54.48	54.70	55	6,616	0.83%	大買/
2024/04/17	45	53.61	48	53.79	53.50	-3	6,379	-0.05%
2024/04/16	33.1	52.45	11.5	52.07	51.90	21.6	6,043	0.36%
2024/04/15	71.3	53.87	51	54.37	53.30	20.3	5,658	0.36%
2024/04/12	16	52.66	11	52.41	52.50	5	5,187	0.10%
2024/04/11	13	52.59	9	52.74	52.60	4	5,092	0.08%
2024/04/10	66	52.12	23	52.39	52.50	43	4,927	0.87%
2024/04/09	12	50.30	3	50.37	50.40	9	4,584	0.20%
2024/04/03	1	50.10	2	49.70	49.40	-1	4,460	-0.02%
2024/04/02	3	49.45	2	49.38	49.30	1	4,494	0.02%
2024/04/01	0	0.00	3	49.67	49.55	-3	4,543	-0.07%
2024/03/29	5	49.42	0	0.00	49.30	5	4,723	0.11%
2024/03/28	5	49.96	0	0.00	49.65	5	4,887	0.10%
2024/03/27	21	49.66	1	50.00	49.65	20	5,331	0.38%
2024/03/26	7.2	49.71	13	49.55	49.05	-5.8	5,334	-0.11%
2024/03/25	3	49.83	9.1	49.58	49.80	-6.1	5,373	-0.11%
2024/03/22	7	48.87	1	49.10	49.00	6	5,440	0.11%
2024/03/21	1	48.85	1	48.95	49.00	0	5,739	0.00%
2024/03/20	0.1	48.90	4	48.91	48.90	-4	5,835	-0.07%
2024/03/19	4	49.20	2	48.90	48.85	2	5,894	0.03%
2024/03/18	1.1	48.16	10	48.14	48.40	-9	5,952	-0.15%
2024/03/15	2	47.58	0	0.00	47.70	2	5,980	0.03%
2024/03/13	3	47.80	0	0.00	47.70	3	6,105	0.05%
2024/03/12	0	0.00	9	48.40	48.55	-9	6,164	-0.15%
2024/03/11	5	48.07	1	48.20	47.95	4	6,209	0.06%
2024/03/08	10	47.64	3	47.50	47.70	7	6,321	0.11%
2024/03/07	11	48.60	13.1	48.30	48.35	-2.1	6,424	-0.03%
2024/03/06	6	48.83	10	49.05	48.75	-4	6,482	-0.06%
2024/03/05	5.3	48.38	5	48.75	48.70	0.3	6,483	0.01%
2024/03/04	3	48.22	5.2	48.28	48.30	-2.2	6,432	-0.03%
2024/03/01	2	48.02	7	48.05	48.30	-5	6,473	-0.08%
2024/02/27	10	46.60	1	46.60	46.50	9	6,533	0.14%
2024/02/26	15	46.55	0	0.00	46.45	15	6,762	0.22%
2024/02/23	9	47.11	2.5	46.98	46.70	6.5	6,819	0.10%
2024/02/22	3	47.48	3	47.25	47.15	0	6,850	0.00%
2024/02/21	0.7	47.30	0	0.00	47.15	0.7	6,902	0.01%
2024/02/20	10	47.09	0	47.10	47.00	10	7,005	0.14%
2024/02/19	2	47.80	0	0.00	47.85	2	6,981	0.03%
2024/02/16	0	46.70	2	47.95	47.65	-2	7,059	-0.03%
2024/02/15	2	46.10	0	0.00	46.30	2	7,018	0.03%
2024/02/05	10	45.64	0	0.00	45.75	10	6,987	0.14%
2024/02/02	5	46.34	4	46.66	46.20	1	6,915	0.01%
2024/01/30	0	0.00	5	48.38	47.80	-5	6,838	-0.07%
2024/01/26	0	0.00	2	46.70	46.75	-2	6,805	-0.03%
2024/01/24	3	47.75	5	47.45	47.10	-2	6,879	-0.03%
2024/01/23	0	0.00	10	46.20	46.40	-10	6,854	-0.15%
2024/01/22	3	46.00	2.5	45.97	46.00	0.5	6,968	0.01%
2024/01/18	0	0.00	3	46.12	46.05	-3	7,018	-0.04%
2024/01/17	10	46.41	0	0.00	45.90	10	7,040	0.14%
2024/01/15	2	47.75	6	47.90	47.70	-4	7,182	-0.06%
2024/01/12	2	47.15	1	47.05	47.10	1	7,199	0.01%
2024/01/11	2	47.08	0	0.00	47.20	2	7,228	0.03%
2024/01/10	2	47.85	0	0.00	47.50	2	7,246	0.03%
2024/01/09	1	47.90	7	47.91	47.85	-6	7,392	-0.08%
2024/01/08	0	0.00	1	48.85	48.50	-1	7,394	-0.01%
2024/01/05	7	48.74	0	0.00	48.85	7	7,444	0.09%
2024/01/04	2	48.40	15	48.03	47.80	-13	7,477	-0.17%
2024/01/03	1	48.80	0	0.00	48.65	1	7,427	0.01%
2024/01/02	0	0.00	2	48.80	49.00	-2	7,402	-0.03%
2023/12/29	5	48.80	2	48.85	48.85	3	7,502	0.04%
2023/12/28	1	48.80	7.1	49.02	48.75	-6.1	7,474	-0.08%
2023/12/27	1	49.30	1	49.45	49.20	0	7,433	0.00%
2023/12/26	4	50.05	1	50.00	49.20	3	7,403	0.04%
2023/12/25	16	50.30	18	49.23	49.00	-2	7,233	-0.03%
2023/12/22	21	51.00	11	50.47	49.45	10	7,151	0.14%
2023/12/20	1	51.30	2	51.35	51.70	-1	6,695	-0.01%
2023/12/19	3	50.77	7	50.56	50.90	-4	6,648	-0.06%
2023/12/18	12	51.75	3	51.43	51.60	9	6,687	0.13%
2023/12/15	9	51.46	8	51.36	51.50	1	6,560	0.02%
2023/12/14	1.7	50.20	8	50.05	49.80	-6.3	6,292	-0.10%
2023/12/13	1	49.75	2	49.40	49.40	-1	6,241	-0.02%
2023/12/12	1	49.80	4	49.59	49.70	-3	6,243	-0.05%
2023/12/11	4	49.25	4	49.36	49.00	0	6,203	0.00%
2023/12/08	6	49.21	9	49.34	49.25	-3	6,294	-0.05%
2023/12/07	3	50.17	6	49.71	49.35	-3	6,330	-0.05%
2023/12/06	6	49.10	4	49.58	50.10	2	6,363	0.03%
2023/12/05	7	48.65	6	49.12	48.70	1	6,362	0.02%
2023/12/04	4	49.55	4	49.68	49.45	0	6,360	0.00%
2023/12/01	6.6	49.17	27.5	49.31	49.35	-20.8	6,314	-0.33%
2023/11/30	1.4	48.53	4	47.68	48.70	-2.6	6,270	-0.04%
2023/11/29	2	47.60	0	0.00	47.75	2	6,552	0.03%
2023/11/28	9	46.96	4	47.45	47.50	5	6,644	0.08%
2023/11/27	2	47.18	24	47.14	46.90	-22	6,811	-0.32%
2023/11/24	17.1	48.31	12	48.22	47.85	5.1	7,115	0.07%
2023/11/22	8	47.74	14	47.76	47.75	-6	7,231	-0.08%
2023/11/21	1	46.15	17	46.51	46.75	-16	7,064	-0.23%
2023/11/20	3	45.93	1	46.30	46.25	2	7,149	0.03%
2023/11/17	5	46.40	9	46.65	46.40	-4	7,247	-0.06%
2023/11/16	3	46.25	14.2	46.34	46.50	-11.2	7,257	-0.15%
2023/11/15	10	45.58	1	45.45	45.65	9	7,212	0.12%
2023/11/14	19	45.60	0	0.00	45.30	19	7,278	0.26%
2023/11/13	2.7	45.44	0	0.00	45.25	2.7	7,305	0.04%
2023/11/10	1	45.20	0	0.00	45.00	1	7,352	0.01%
2023/11/09	6	45.40	0	0.00	45.40	6	7,483	0.08%
2023/11/08	3	45.65	0	0.00	45.65	3	7,656	0.04%
2023/11/07	0	0.00	26	45.70	45.70	-26	7,795	-0.33%
2023/11/06	1	45.90	1	45.85	45.90	0	7,925	0.00%
2023/11/03	2	45.55	6	45.43	45.55	-4	8,105	-0.05%
2023/11/02	21	45.14	1	45.15	45.25	20	8,337	0.24%
2023/10/31	4	45.90	2	45.23	44.60	2	8,873	0.02%
2023/10/30	1	44.85	0	0.00	45.50	1	8,980	0.01%
2023/10/27	10.2	45.49	1	44.85	44.90	9.2	9,032	0.10%
2023/10/26	3	45.45	11	45.59	45.25	-8	9,034	-0.09%
2023/10/25	6	45.10	2	45.30	45.20	4	9,160	0.04%
2023/10/24	4	44.26	0	0.00	44.65	4	9,235	0.04%
2023/10/23	4	44.43	0	0.00	44.50	4	9,284	0.04%
2023/10/20	0	0.00	4	43.56	44.00	-4	9,375	-0.04%
2023/10/19	3	44.02	5	44.00	43.90	-2	9,503	-0.02%
2023/10/18	10	44.67	3	44.45	44.00	7	9,631	0.07%
2023/10/17	22	45.38	3	45.33	45.00	19	9,796	0.19%
2023/10/16	4	45.98	8	46.40	45.60	-4	9,989	-0.04%
2023/10/13	7	45.51	2	45.35	45.30	5	10,021	0.05%
2023/10/12	1	44.75	1	45.00	45.75	0	10,295	0.00%
2023/10/11	0	0.00	4	44.95	45.05	-4	10,432	-0.04%
2023/10/06	6	44.25	4	44.53	44.45	2	10,534	0.02%
2023/10/05	3	44.03	1	44.20	44.00	2	10,699	0.02%
2023/10/04	6	43.98	5	44.20	43.90	1	10,774	0.01%
2023/10/03	2.1	45.18	0	0.00	45.15	2.1	10,741	0.02%
2023/10/02	5	45.70	4	45.66	45.60	1	10,889	0.01%
2023/09/28	10	45.60	5	45.78	45.45	5	11,290	0.04%
2023/09/27	4	45.19	0	0.00	45.20	4	11,545	0.03%
2023/09/26	11.5	45.59	3	45.13	45.10	8.5	11,886	0.07%
2023/09/25	1	46.00	7	46.55	46.50	-6	12,041	-0.05%
2023/09/22	1	45.15	0	0.00	45.40	1	12,061	0.01%
2023/09/21	10	44.98	1	45.15	45.25	9	12,203	0.07%
2023/09/20	7	46.59	2	46.20	46.20	5	12,217	0.04%
2023/09/19	83	46.50	4	46.78	46.65	79	12,364	0.64%
2023/09/18	5.5	46.67	2	46.30	46.30	3.5	12,443	0.03%
2023/09/15	9	46.03	7	46.26	46.40	2	12,511	0.02%
2023/09/14	11	45.55	2	45.43	45.50	9	12,729	0.07%
2023/09/13	8	45.31	1	45.30	45.15	7	13,041	0.05%
2023/09/12	3	46.78	3	46.57	46.30	0	13,042	0.00%
2023/09/11	1	47.40	8	47.15	46.65	-7	13,107	-0.05%
2023/09/08	12	46.95	3	47.05	46.65	9	13,065	0.07%
2023/09/07	4	47.23	2	47.23	47.25	2	13,134	0.02%
2023/09/06	12	46.96	17	47.09	47.05	-5	13,348	-0.04%
2023/09/05	6.5	46.67	24	46.77	46.85	-17.5	13,387	-0.13%
2023/09/04	75.9	47.39	21	47.47	47.20	54.9	13,466	0.41%
2023/09/01	0	0.00	7	45.85	45.75	-7	13,262	-0.05%
2023/08/31	10	45.01	6	44.85	45.15	4	13,483	0.03%
2023/08/30	11	45.43	1	45.75	44.85	10	13,993	0.07%
2023/08/29	22	46.05	7	46.05	46.70	15	13,793	0.11%
2023/08/28	3	46.05	1	45.85	45.85	2	13,839	0.01%
2023/08/25	2	45.55	0	0.00	45.20	2	13,768	0.01%
2023/08/24	1	45.55	5	45.70	45.70	-4	13,789	-0.03%
2023/08/23	2	45.55	0	0.00	45.55	2	13,730	0.01%
2023/08/22	1	45.80	1	45.05	44.95	0	13,665	0.00%
2023/08/21	1	46.05	1	45.70	45.90	0	13,791	0.00%
2023/08/18	1.2	45.62	5	45.59	45.40	-3.8	14,167	-0.03%
2023/08/17	7	45.96	1	45.20	46.10	6	14,655	0.04%
2023/08/16	6	45.20	0	0.00	45.30	6	14,857	0.04%
2023/08/15	9	45.49	11	45.57	45.55	-2	15,681	-0.01%
2023/08/14	6	46.09	25	46.00	45.10	-19	15,771	-0.12%
2023/08/11	26	46.54	8	46.61	46.55	18	15,792	0.11%
2023/08/10	4	47.91	2	47.78	47.45	2	15,783	0.01%
2023/08/09	6	48.48	4	48.25	48.25	2	15,800	0.01%
2023/08/08	6	49.15	7	49.34	48.90	-1	15,765	-0.01%
2023/08/07	20	49.29	15	49.25	49.30	5	15,810	0.03%
2023/08/04	4	52.88	2	53.05	52.90	2	15,535	0.01%
2023/08/02	3	54.17	3	53.43	52.60	0	15,832	0.00%
2023/08/01	1	53.30	0	0.00	53.10	1	15,856	0.01%
2023/07/28	7	55.01	1	55.60	54.00	6	16,431	0.04%
2023/07/27	0	0.00	4	55.63	55.10	-4	16,688	-0.02%
2023/07/26	8	54.93	1	55.50	54.10	7	16,988	0.04%
2023/07/25	11	55.46	5	55.68	55.70	6	17,576	0.03%
2023/07/24	1	54.50	12	54.05	54.50	-11	17,776	-0.06%
2023/07/21	5	52.52	3	52.67	52.50	2	17,815	0.01%
2023/07/20	3	53.13	4	53.28	53.80	-1	18,031	-0.01%
2023/07/19	10.1	52.54	3	52.10	51.70	7.1	18,061	0.04%
2023/07/18	3	53.10	1	53.10	53.70	2	18,306	0.01%
2023/07/17	4	53.35	26	53.33	53.50	-22	18,480	-0.12%
2023/07/14	11.2	54.13	1	54.70	53.60	10.2	18,427	0.06%
2023/07/13	9	55.28	6	55.22	54.60	3	18,860	0.02%
2023/07/12	3	55.73	0	0.00	55.60	3	19,325	0.02%
2023/07/11	8	57.19	6	56.75	56.60	2	19,621	0.01%
2023/07/10	0	0.00	1	57.50	56.90	-1	20,468	0.00%
2023/07/07	5	56.52	7	56.57	56.10	-2	21,173	-0.01%
2023/07/06	45.1	58.62	26	58.10	57.30	19.1	21,351	0.09%
2023/07/05	7	59.93	7	60.20	60.50	0	21,242	0.00%
2023/07/04	9.3	58.59	15	59.81	60.00	-5.7	21,045	-0.03%
2023/07/03	2.2	57.43	5	58.76	59.40	-2.8	20,793	-0.01%
2023/06/30	2	57.25	7	58.01	57.60	-5	20,591	-0.02%
2023/06/29	19	57.28	18	57.58	57.10	1	20,543	0.00%
2023/06/28	3	56.87	2	57.70	56.60	1	20,443	0.00%
2023/06/27	6	56.30	8	57.44	56.20	-2	20,598	-0.01%
2023/06/26	2	58.20	21	57.64	58.10	-19	20,646	-0.09%
2023/06/21	39	58.92	61.1	58.71	58.40	-22.1	20,678	-0.11%
2023/06/20	15	59.47	13	58.78	58.20	2	20,649	0.01%
2023/06/19	45	60.06	54	60.49	60.60	-9	20,563	-0.04%
2023/06/16	16	58.63	15	58.47	58.00	1	20,613	0.00%
2023/06/15	6	58.38	15	57.98	58.60	-9	20,585	-0.04%
2023/06/14	2	57.30	0	0.00	56.60	2	20,658	0.01%
2023/06/13	3	56.60	15	56.30	57.30	-12	20,952	-0.06%
2023/06/12	40	56.99	25	56.44	56.60	15	21,046	0.07%
2023/06/09	1	59.00	2	58.90	58.70	-1	20,987	0.00%
2023/06/08	24	59.35	28.1	59.59	59.20	-4.1	21,301	-0.02%
2023/06/07	15.1	59.04	30	58.98	59.30	-15	21,446	-0.07%
2023/06/06	18.1	59.56	6	59.18	59.30	12.1	21,829	0.06%
2023/06/05	11	59.40	19.1	59.91	58.90	-8.1	22,475	-0.04%
2023/06/02	9	57.25	6	57.47	56.60	3	22,505	0.01%
2023/06/01	28	56.91	32	56.85	57.20	-4	22,401	-0.02%
2023/05/31	7	54.84	12	55.14	55.70	-5	22,283	-0.02%
2023/05/30	5	54.40	15	54.63	54.10	-10	22,289	-0.04%
2023/05/29	7	55.01	12	55.21	54.90	-5	22,522	-0.02%
2023/05/26	6	54.28	3	54.17	54.10	3	22,987	0.01%
2023/05/25	24	54.55	3	54.20	54.20	21	23,153	0.09%
2023/05/24	38	56.05	19.6	55.48	55.00	18.4	23,148	0.08%
2023/05/23	15	55.54	41.8	55.45	55.70	-26.8	22,937	-0.12%
2023/05/22	13	51.89	23.2	51.97	52.60	-10.2	22,589	-0.04%
2023/05/19	78.5	53.54	108	53.56	51.70	-29.5	22,525	-0.13%	大賣/
2023/05/18	4	56.23	8	56.83	56.90	-4	21,742	-0.02%
2023/05/17	6	55.33	8.1	56.33	56.10	-2.1	21,600	-0.01%
2023/05/16	4	54.15	5	54.88	55.20	-1	21,489	0.00%
2023/05/15	7.1	54.44	4	54.10	54.20	3.1	21,524	0.01%
2023/05/12	2	54.50	26	55.01	55.50	-24	21,639	-0.11%
2023/05/11	54.2	55.12	26	55.20	54.90	28.2	21,505	0.13%
2023/05/10	25	57.36	6	57.45	57.10	19	21,283	0.09%
2023/05/09	16	56.29	28	56.82	56.40	-12	21,155	-0.06%
2023/05/08	5	58.40	16	58.42	58.10	-11	20,936	-0.05%
2023/05/05	22	58.52	22	58.80	58.00	0	21,002	0.00%
2023/05/04	31	59.25	65	59.49	60.10	-34	20,885	-0.16%
2023/05/03	22	58.95	29	58.72	58.50	-7	20,956	-0.03%
2023/05/02	74.1	58.52	15	58.47	57.70	59.1	20,644	0.29%
2023/04/28	50.1	58.06	31	58.26	58.80	19.1	20,417	0.09%
2023/04/27	36	55.64	45	55.99	56.80	-9	19,842	-0.05%
2023/04/26	12	53.81	27	53.66	54.50	-15	19,490	-0.08%
2023/04/25	47	55.52	62	54.94	54.30	-15	19,361	-0.08%
2023/04/24	66	55.59	23	55.72	56.00	43	19,146	0.22%
2023/04/21	46	56.15	58	56.17	54.30	-12	19,157	-0.06%
2023/04/20	18	58.57	72	57.64	57.60	-54	18,682	-0.29%
2023/04/19	1	60.20	17.2	59.72	59.60	-16.2	18,409	-0.09%
2023/04/18	44.1	60.82	32	59.89	60.00	12.1	18,251	0.07%
2023/04/17	59	61.22	43.5	61.33	62.80	15.5	17,846	0.09%
2023/04/14	45.4	59.09	17.7	59.13	58.80	27.7	17,383	0.16%
2023/04/13	78.3	61.03	54	61.61	60.20	24.3	17,106	0.14%
2023/04/12	23	59.05	40.1	59.10	60.10	-17.1	16,326	-0.10%
2023/04/11	48.1	54.08	52	54.82	55.00	-3.9	15,667	-0.03%
2023/04/10	56	54.04	104.1	53.32	53.90	-48.1	15,476	-0.31%	大賣/
2023/04/07	22	52.13	6	52.07	52.00	16	15,270	0.10%
2023/04/06	1	52.60	0	0.00	52.40	1	15,299	0.01%
2023/03/31	6	51.58	11	51.22	51.40	-5	15,361	-0.03%
2023/03/30	4	51.88	2	51.95	51.90	2	15,700	0.01%
2023/03/29	13	51.58	13	51.58	51.80	0	16,086	0.00%
2023/03/28	15	51.23	10	51.27	51.50	5	16,247	0.03%
2023/03/27	21	52.04	26	52.23	52.10	-5	16,054	-0.03%
2023/03/24	25	50.91	8	50.70	50.60	17	15,998	0.11%
2023/03/23	26	51.85	11	51.85	51.50	15	16,171	0.09%
2023/03/22	26.1	52.58	2	51.85	51.80	24.1	16,609	0.14%
2023/03/21	9	52.73	28.1	52.89	52.60	-19.1	17,190	-0.11%
2023/03/20	9	50.31	1	50.40	50.00	8	17,266	0.05%
2023/03/17	5	49.50	7	49.98	50.30	-2	17,307	-0.01%
2023/03/16	24	49.53	26	49.05	48.65	-2	17,127	-0.01%
2023/03/15	24	50.38	16.7	50.72	50.90	7.3	16,866	0.04%
2023/03/14	8	49.81	28.1	50.03	49.55	-20.1	16,699	-0.12%
2023/03/13	12.1	49.34	13.1	49.98	50.00	-1.1	16,595	-0.01%
2023/03/10	29	48.95	33	49.05	50.00	-4	16,262	-0.02%
2023/03/09	34.2	49.67	76	49.60	49.20	-41.8	16,160	-0.26%
2023/03/08	122	48.92	57	48.97	49.00	65	15,791	0.41%	大買/
2023/03/07	13	46.33	28.3	47.36	48.10	-15.3	15,134	-0.10%
2023/03/06	11.2	43.69	1	43.80	43.75	10.2	14,515	0.07%
2023/03/03	4	43.55	0	0.00	43.25	4	14,651	0.03%
2023/03/02	1	43.85	4	43.28	43.70	-3	14,911	-0.02%
2023/03/01	9	43.59	2	43.23	43.55	7	15,377	0.05%
2023/02/24	7	44.48	18.1	44.53	45.05	-11.1	15,369	-0.07%
2023/02/23	30.1	43.26	24	44.09	44.20	6.1	14,942	0.04%
2023/02/22	20	42.24	16.3	42.54	42.50	3.7	14,839	0.03%
2023/02/21	3	42.22	0	0.00	41.90	3	15,002	0.02%
2023/02/20	1	42.10	11	41.93	42.00	-10	15,126	-0.07%
2023/02/17	2	40.83	9	41.09	41.25	-7	15,085	-0.05%
2023/02/16	5	40.40	8	40.46	40.40	-3	14,928	-0.02%
2023/02/15	1	39.65	6	39.68	39.90	-5	15,145	-0.03%
2023/02/14	5	39.35	0	0.00	39.55	5	15,145	0.03%
2023/02/13	2	39.05	0	0.00	39.00	2	15,203	0.01%
2023/02/10	31.3	40.36	26	40.68	39.70	5.3	15,261	0.03%
2023/02/09	1	39.70	47	39.70	39.75	-46	15,195	-0.30%
2023/02/08	4	39.55	2	39.33	39.40	2	15,238	0.01%
2023/02/07	4	39.15	8	39.53	39.80	-4	15,196	-0.03%
2023/02/06	24	39.03	15	38.82	38.95	9	15,198	0.06%
2023/02/03	56	39.69	0	0.00	39.45	56	15,146	0.37%
2023/02/02	4	40.24	1	40.20	40.30	3	14,990	0.02%
2023/02/01	18	39.58	37	40.17	40.00	-19	15,057	-0.13%
2023/01/31	1	37.70	4.2	37.96	37.85	-3.2	14,970	-0.02%
2023/01/30	8	37.63	20	37.66	37.65	-12	15,052	-0.08%
2023/01/17	45	36.58	42	36.98	36.65	3	15,072	0.02%
2023/01/16	15	36.66	33	36.46	36.35	-18	15,055	-0.12%
2023/01/13	26	37.07	3	36.97	36.80	23	15,021	0.15%
2023/01/12	11	36.90	17	36.67	36.70	-6	15,112	-0.04%
2023/01/11	23	36.42	7	36.42	36.85	16	15,160	0.11%
2023/01/10	3	35.45	1	35.55	35.45	2	14,994	0.01%
2023/01/09	3	35.15	1	34.95	35.10	2	15,067	0.01%
2023/01/06	1	35.40	0	0.00	35.20	1	15,182	0.01%
2023/01/05	2	35.40	30	35.37	35.05	-28	15,367	-0.18%
2023/01/04	19	36.23	2	36.28	36.40	17	15,563	0.11%
2023/01/03	21	36.53	4	36.61	36.40	17	15,843	0.11%
2022/12/30	0	0.00	16	36.96	37.15	-16	16,066	-0.10%
2022/12/29	5	36.02	2	36.25	36.25	3	16,319	0.02%
2022/12/28	13	37.02	17	36.51	36.45	-4	16,375	-0.02%
2022/12/27	3	36.87	1	37.05	36.75	2	16,472	0.01%
2022/12/26	3	37.05	1	37.20	37.00	2	16,532	0.01%
2022/12/23	4.2	37.61	20	37.56	37.50	-15.8	16,641	-0.09%
2022/12/22	32	37.62	43	37.56	37.75	-11	16,716	-0.07%
2022/12/21	141	36.34	120.1	36.59	37.00	21	16,567	0.13%	大買/大賣/
2022/12/20	56.5	35.85	51	35.56	34.85	5.5	16,376	0.03%
2022/12/19	26.5	36.02	27	35.55	35.35	-0.5	16,566	0.00%
2022/12/16	7	36.14	12	36.50	36.40	-5	16,796	-0.03%
2022/12/15	41.5	37.14	48.5	36.99	36.60	-7	16,699	-0.04%
2022/12/14	17	36.69	10	36.77	37.00	7	16,358	0.04%
2022/12/13	68	36.01	87	36.15	36.75	-19	15,840	-0.12%
2022/12/12	137	34.31	109.2	35.04	35.05	27.8	15,076	0.18%	大買/大賣/
2022/12/09	2.5	33.57	14	33.64	33.70	-11.5	14,541	-0.08%
2022/12/08	2.5	32.87	1	32.75	33.00	1.5	14,449	0.01%
2022/12/07	8	32.74	1	32.30	32.25	7	14,417	0.05%
2022/12/06	19	32.71	16	32.80	32.55	3	14,313	0.02%
2022/12/05	17	33.36	1	33.35	33.30	16	14,299	0.11%
2022/12/02	10	33.40	1	33.55	33.40	9	14,205	0.06%
2022/12/01	7	33.59	50	33.52	33.65	-43	14,143	-0.30%
2022/11/30	17	33.21	3	33.17	33.00	14	13,923	0.10%
2022/11/29	31	33.47	46	33.53	33.50	-15	13,734	-0.11%
2022/11/28	4.1	33.06	0	0.00	32.95	4.1	13,468	0.03%
2022/11/25	13	32.97	6	32.96	32.60	7	13,400	0.05%
2022/11/24	45	32.77	21	33.52	32.80	24	13,297	0.18%
2022/11/23	34	33.84	13.6	33.75	33.95	20.4	12,927	0.16%
2022/11/22	28.1	32.90	49	33.10	33.20	-20.9	12,413	-0.17%
2022/11/21	4	32.21	3	32.20	32.30	1	12,123	0.01%
2022/11/18	15	31.98	2	32.60	31.65	13	12,001	0.11%
2022/11/17	26	32.47	20.3	32.64	32.40	5.7	11,939	0.05%
2022/11/16	3.3	31.87	25.1	32.05	32.15	-21.8	11,602	-0.19%
2022/11/15	21	31.12	12	31.29	31.45	9	11,366	0.08%
2022/11/14	5	30.65	7	30.69	30.70	-2	11,283	-0.02%
2022/11/11	24	30.53	10	31.15	30.10	14	11,223	0.12%
2022/11/10	11	30.92	12	31.04	31.20	-1	11,019	-0.01%
2022/11/09	5	30.87	0	0.00	30.85	5	11,063	0.05%
2022/11/08	17	30.81	5.1	30.86	30.80	11.9	10,999	0.11%
2022/11/07	6	30.51	7	30.51	30.25	-1	10,930	-0.01%
2022/11/04	5	29.20	0	0.00	29.40	5	10,871	0.05%
2022/11/03	1	28.65	0	0.00	28.65	1	10,994	0.01%
2022/11/02	0	0.00	1	28.75	28.75	-1	11,019	-0.01%
2022/11/01	1	28.40	1	28.50	28.50	0	11,004	0.00%
2022/10/31	3	28.37	1	28.55	28.40	2	11,002	0.02%
2022/10/28	7	28.87	10	28.72	28.25	-3	11,002	-0.03%
2022/10/27	15	28.12	1	28.15	28.50	14	10,770	0.13%
2022/10/26	20	29.63	16	29.67	29.40	4	10,592	0.04%
2022/10/25	2	30.95	3	30.70	30.35	-1	10,651	-0.01%
2022/10/24	0	0.00	1	30.70	30.70	-1	10,724	-0.01%
2022/10/21	3.1	30.29	1	30.35	30.10	2.1	10,796	0.02%
2022/10/20	6	30.14	7	30.18	30.45	-1	10,897	-0.01%
2022/10/19	2	30.55	3	31.08	30.55	-1	10,811	-0.01%
2022/10/18	1	29.90	1	30.20	30.00	0	10,940	0.00%
2022/10/17	5	30.06	4	30.05	30.05	1	10,946	0.01%
2022/10/14	1	30.75	2	30.95	30.65	-1	11,000	-0.01%
2022/10/13	4	29.85	1	29.90	29.35	3	11,075	0.03%
2022/10/12	3	30.50	2	30.50	30.85	1	11,317	0.01%
2022/10/11	3	31.33	3	31.70	31.75	0	11,401	0.00%
2022/10/07	2	31.40	6	31.59	31.75	-4	11,477	-0.03%
2022/10/06	66	30.86	78	30.89	31.10	-12	11,338	-0.11%
2022/10/05	4	30.15	4	30.01	29.90	0	11,190	0.00%
2022/10/04	9	29.68	11	29.60	29.85	-2	11,237	-0.02%
2022/10/03	10	29.00	6.1	29.19	29.20	4	11,103	0.04%
2022/09/30	8.1	29.08	12	28.91	29.55	-4	11,018	-0.04%
2022/09/29	2	29.05	2	29.03	28.90	0	10,825	0.00%
2022/09/28	9	28.77	1	29.00	27.40	8	10,628	0.08%
2022/09/27	5	28.69	4	28.56	29.00	1	10,423	0.01%
2022/09/26	0	0.00	5	30.30	29.25	-5	10,195	-0.05%
2022/09/23	5	30.19	21	30.03	30.10	-16	9,844	-0.16%
2022/09/22	0	0.00	2	28.38	29.00	-2	9,506	-0.02%
2022/09/21	2	28.33	6	28.16	27.95	-4	9,413	-0.04%
2022/09/19	10	28.35	16	28.07	27.90	-6	9,455	-0.06%
2022/09/16	1	28.50	0	0.00	28.20	1	9,460	0.01%
2022/09/13	2	28.80	0	0.00	28.90	2	9,675	0.02%
2022/09/12	6	28.50	2	28.83	28.70	4	9,858	0.04%
2022/09/07	5	27.40	0	0.00	27.35	5	10,004	0.05%
2022/09/06	2	27.28	1	27.35	27.20	1	10,074	0.01%
2022/09/05	0	0.00	1	27.45	27.50	-1	10,204	-0.01%
2022/09/02	6	28.07	10	27.70	27.65	-4	10,261	-0.04%
2022/09/01	0	0.00	8	28.26	28.10	-8	10,247	-0.08%
2022/08/31	16	28.52	6	28.50	28.45	10	10,267	0.10%
2022/08/30	6	29.05	5	29.17	28.80	1	10,187	0.01%
2022/08/29	3	28.37	2	28.45	28.40	1	10,214	0.01%
2022/08/26	0	0.00	2.3	29.11	29.05	-2.3	10,215	-0.02%
2022/08/24	3	29.07	3	29.17	28.90	0	10,473	0.00%
2022/08/23	3	28.90	3	28.87	28.90	0	10,646	0.00%
2022/08/22	13	28.48	1	28.75	28.75	12	10,736	0.11%
2022/08/19	6	29.04	1	29.00	29.00	5	10,746	0.05%
2022/08/18	1	29.25	3	29.30	29.45	-2	10,875	-0.02%
2022/08/17	6	29.96	5	29.35	29.25	1	11,148	0.01%
2022/08/16	1	29.65	0	0.00	29.50	1	11,265	0.01%
2022/08/15	6	30.38	13	30.33	30.30	-7	11,496	-0.06%
2022/08/12	7	30.38	4	30.79	30.00	3	11,879	0.03%
2022/08/11	5	30.53	2	30.60	30.45	3	11,930	0.03%
2022/08/10	1	31.70	1	31.05	30.70	0	12,004	0.00%
2022/08/08	0	0.00	3	30.40	30.60	-3	12,304	-0.02%
2022/08/05	0	0.00	1	30.35	30.40	-1	12,413	-0.01%
2022/08/04	0	0.00	0	30.45	30.35	0	12,725	0.00%
2022/08/03	3	30.70	6	30.45	30.40	-3	13,847	-0.02%
2022/08/02	2.1	30.96	13	30.75	30.90	-10.9	14,494	-0.08%
2022/08/01	23	31.62	26.1	31.62	31.40	-3.1	14,677	-0.02%
2022/07/29	29	31.00	48.1	31.25	31.20	-19.1	14,887	-0.13%
2022/07/28	0	0.00	1	30.65	30.75	-1	14,936	-0.01%
2022/07/27	7	30.04	2	30.43	30.45	5	15,013	0.03%
2022/07/26	4	30.32	1	30.35	30.45	3	15,266	0.02%
2022/07/25	5.1	29.86	20	30.23	30.35	-14.9	15,401	-0.10%
2022/07/22	2	29.53	2	29.48	29.30	0	15,430	0.00%
2022/07/21	1	29.10	3	29.22	29.00	-2	16,482	-0.01%
2022/07/20	30	29.15	22	29.17	29.05	8	18,316	0.04%
2022/07/19	5	29.48	9	28.91	29.70	-4	19,359	-0.02%
2022/07/18	24	28.17	26	28.31	29.00	-2	19,944	-0.01%
2022/07/15	18	26.91	29.1	27.07	27.35	-11.1	19,673	-0.06%
2022/07/14	1	25.00	2	24.78	25.10	-1	19,617	-0.01%
2022/07/13	2	23.65	3	23.70	23.65	-1	19,695	-0.01%
2022/07/12	5.1	23.75	1	23.85	23.65	4.1	19,744	0.02%
2022/07/08	1	25.70	0	0.00	25.70	1	21,286	0.00%
2022/07/06	0	0.00	1.1	25.40	24.40	-1.1	22,120	0.00%
2022/07/05	1	25.00	0	0.00	25.50	1	22,443	0.00%
2022/07/01	3	24.70	0	0.00	24.25	3	22,661	0.01%
2022/06/28	1	25.40	1.1	25.83	25.80	-0.1	22,620	0.00%
2022/06/27	1	26.25	2	26.00	26.30	-1	22,612	0.00%
2022/06/24	3	25.83	0	25.65	25.50	3	22,616	0.01%
2022/06/23	0	0.00	0.1	25.60	25.40	-0.1	22,605	0.00%
2022/06/21	1	26.05	1	26.21	27.05	0	22,495	0.00%
2022/06/20	43	26.83	41	26.26	25.95	2	22,427	0.01%
2022/06/17	37	28.03	75	27.81	27.90	-38	22,282	-0.17%
2022/06/16	34	29.30	2	29.40	29.00	32	22,194	0.14%
2022/06/15	0	29.15	1	29.10	28.65	-1	22,114	0.00%
2022/06/14	4	28.26	1	28.75	28.45	3	22,067	0.01%
2022/06/13	1	29.65	3	29.35	29.10	-2	22,170	-0.01%
2022/06/10	2	30.10	0	0.00	30.20	2	22,205	0.01%
2022/06/09	4	29.95	2.1	30.12	29.95	1.9	22,247	0.01%
2022/06/07	0	0.00	3	29.72	29.80	-3	22,362	-0.01%
2022/06/02	6	29.07	10	28.96	28.80	-4	22,769	-0.02%
2022/06/01	9	29.45	9	29.56	29.55	0	22,924	0.00%
2022/05/31	20	29.52	13	29.50	29.40	7	22,897	0.03%
2022/05/30	4	30.75	3	30.75	30.70	1	22,869	0.00%
2022/05/27	1	31.00	1	31.35	30.90	0	23,008	0.00%
2022/05/26	6	31.33	9	31.34	31.00	-3	23,087	-0.01%
2022/05/25	21	31.24	38	31.38	31.60	-17	22,981	-0.07%
2022/05/24	17.1	30.93	16	31.07	30.70	1.1	22,716	0.00%
2022/05/23	13	31.23	34.1	31.16	30.90	-21.1	22,524	-0.09%
2022/05/20	44	30.75	38	30.46	30.25	6	22,346	0.03%
2022/05/19	13	30.31	19.1	30.46	30.60	-6.1	22,169	-0.03%
2022/05/18	10	30.51	24.3	30.32	30.20	-14.3	21,994	-0.07%
2022/05/17	33	29.57	24	29.72	29.80	9	21,825	0.04%
2022/05/16	8	29.67	14	29.82	30.05	-6	21,497	-0.03%
2022/05/13	6	29.05	2	29.03	29.00	4	21,295	0.02%
2022/05/12	10	29.47	10	30.37	28.55	0	21,107	0.00%
2022/05/11	58.1	31.56	49	31.12	30.60	9.1	20,729	0.04%
2022/05/10	40	30.90	53.2	30.54	31.10	-13.2	19,544	-0.07%
2022/05/09	43	29.59	39	29.62	29.00	4	18,800	0.02%
2022/05/06	5	29.71	46	29.53	29.70	-41	18,430	-0.22%
2022/05/05	22.2	29.10	16	29.04	29.00	6.2	17,966	0.03%
2022/05/04	8	28.00	15	28.50	28.70	-7	17,641	-0.04%
2022/05/03	52	27.55	53	27.62	28.00	-1	17,390	-0.01%
2022/04/29	9	29.02	33	29.20	28.90	-24	16,966	-0.14%
2022/04/28	30.1	28.91	22.1	28.85	28.50	8	16,719	0.05%
2022/04/27	44	29.72	16	29.79	28.80	28	16,354	0.17%
2022/04/26	143.1	32.45	133	32.77	31.55	10.1	15,213	0.07%	大買/大賣/
2022/04/25	36	32.48	24	31.97	33.35	12	13,191	0.09%
2022/04/22	22	31.08	45.4	31.32	32.35	-23.4	11,844	-0.20%
2022/04/21	9	29.60	14	29.56	29.45	-5	10,750	-0.05%
2022/04/20	27	29.84	54.1	29.99	29.80	-27.1	10,526	-0.26%
2022/04/19	37	29.48	28	29.88	30.10	9	10,074	0.09%
2022/04/18	7.1	29.16	41.3	28.62	29.00	-34.2	9,706	-0.35%
2022/04/15	42	30.35	41	30.02	29.95	1	9,386	0.01%
2022/04/14	23.1	30.22	31.1	30.16	29.85	-8	8,735	-0.09%
2022/04/13	117	29.01	48.2	29.13	29.25	68.8	7,484	0.92%	大買/
2022/04/12	3	26.75	19	27.04	27.55	-16	6,739	-0.24%
2022/04/11	17	27.59	11	27.58	27.55	6	6,542	0.09%
2022/04/08	13	26.50	50.2	26.52	26.85	-37.2	6,172	-0.60%
2022/04/07	15	26.37	17	26.35	25.70	-2	5,975	-0.03%
2022/04/06	0	0.00	23	26.09	26.15	-23	5,855	-0.39%
2022/04/01	0	0.00	11.2	25.71	25.85	-11.2	5,801	-0.19%
2022/03/31	0	0.00	1	25.10	25.30	-1	5,778	-0.02%
2022/03/30	3	25.43	0	0.00	25.40	3	5,804	0.05%
2022/03/29	3	25.75	7	25.93	25.70	-4	5,790	-0.07%
2022/03/28	8	25.54	1.1	25.60	25.70	6.9	5,788	0.12%
2022/03/25	22	25.97	10	25.73	25.75	12	5,846	0.21%
2022/03/24	2	25.90	3	26.15	25.90	-1	5,884	-0.02%
2022/03/23	6	25.72	2	25.85	25.65	4	5,862	0.07%
2022/03/22	0.1	25.60	3	25.58	25.50	-2.9	5,819	-0.05%
2022/03/21	6	24.96	7	25.05	24.90	-1	5,765	-0.02%
2022/03/18	0.1	25.05	50	25.10	24.60	-49.9	5,748	-0.87%
2022/03/17	0	0.00	1	24.95	25.00	-1	5,814	-0.02%
2022/03/16	7	24.29	3	24.27	23.90	4	5,747	0.07%
2022/03/15	27.1	26.01	0	0.00	25.85	27.1	5,481	0.50%
2022/03/14	3	26.33	18.5	26.17	26.35	-15.5	5,389	-0.29%
2022/03/11	7.1	25.85	2.1	25.75	25.65	5	5,295	0.09%
2022/03/10	13.1	25.07	4	25.46	25.90	9.1	5,206	0.17%
2022/03/09	4	24.56	5	24.97	25.20	-1	5,049	-0.02%
2022/03/08	26	25.34	7	26.54	24.65	19	4,932	0.39%
2022/03/07	18	26.24	29	26.27	26.15	-11	4,513	-0.24%
2022/03/04	12.5	26.22	61	26.14	25.90	-48.5	4,187	-1.16%
2022/03/03	14.4	26.19	7.1	26.19	26.25	7.3	4,069	0.18%
2022/03/02	19.3	25.78	4.1	25.90	25.80	15.2	3,846	0.40%
2022/03/01	6.3	24.45	31.5	24.90	24.90	-25.2	3,707	-0.68%
2022/02/25	60	23.87	17	24.00	23.90	43	3,634	1.18%
2022/02/24	6	23.20	8	23.13	22.90	-2	3,539	-0.06%
2022/02/23	0	0.00	2	23.85	23.50	-2	3,490	-0.06%
2022/02/22	19	23.33	24	23.45	23.50	-5	3,446	-0.15%
2022/02/21	51	23.66	14	23.93	23.90	37	3,271	1.13%
2022/02/18	1	22.80	8	22.73	22.85	-7	3,001	-0.23%
2022/02/17	0	0.00	1	22.50	22.55	-1	2,991	-0.03%
2022/02/16	1	22.65	13	22.28	22.25	-12	2,965	-0.40%
2022/02/15	20	22.36	11	22.31	22.45	9	3,039	0.30%
2022/02/11	10	22.20	0	0.00	22.20	10	3,120	0.32%
2022/02/10	0	0.00	10	22.18	22.15	-10	3,186	-0.31%
2022/02/09	0	0.00	11	21.90	21.95	-11	3,311	-0.33%
2022/02/08	0	0.00	18	21.75	21.75	-18	3,323	-0.54%
2022/02/07	0	0.00	1	21.20	21.20	-1	3,329	-0.03%
2022/01/26	4	20.21	0	0.00	20.20	4	3,351	0.12%
2022/01/25	2	20.35	17	20.64	20.30	-15	3,398	-0.44%
2022/01/24	3	20.75	0	0.00	20.65	3	3,440	0.09%
2022/01/21	6	21.30	0	0.00	21.00	6	3,469	0.17%
2022/01/20	0	0.00	1	21.15	21.20	-1	3,526	-0.03%
2022/01/19	9	20.79	0	0.00	20.80	9	3,572	0.25%
2022/01/18	0	0.00	1.1	21.25	21.10	-1.1	3,609	-0.03%
2022/01/17	2	21.20	0	0.00	21.15	2	3,671	0.05%
2022/01/14	2	21.00	1	21.15	21.20	1	3,814	0.03%
2022/01/13	4	21.80	3	21.73	21.50	1	3,886	0.03%
2022/01/12	4	21.18	0	0.00	21.40	4	3,889	0.10%
2022/01/10	2	21.38	0	0.00	21.30	2	3,890	0.05%
2022/01/07	19	21.63	13	21.42	21.40	6	3,912	0.15%
2022/01/06	2	21.55	15	21.58	21.75	-13	3,962	-0.33%
2022/01/05	3	21.60	1	21.90	21.60	2	4,027	0.05%
2022/01/04	6	21.65	7	21.61	21.60	-1	4,112	-0.02%
2022/01/03	6	21.80	2	21.75	21.80	4	4,182	0.10%
2021/12/30	0	0.00	5	21.95	21.95	-5	4,229	-0.12%
2021/12/29	2	22.00	50	22.00	22.05	-48	4,267	-1.12%
2021/12/28	7	21.87	2	21.90	21.85	5	4,369	0.11%
2021/12/27	0	0.00	2	22.05	22.00	-2	4,474	-0.04%
2021/12/24	4	22.54	3.1	22.49	22.20	0.9	4,537	0.02%
2021/12/22	14	22.41	15	22.35	22.30	-1	4,557	-0.02%
2021/12/21	16	22.50	2	22.55	22.70	14	4,537	0.31%
2021/12/20	6	22.40	14	22.64	22.70	-8	4,481	-0.18%
2021/12/17	36	22.06	17	22.04	21.90	19	4,445	0.43%
2021/12/16	2	21.55	1	21.65	21.55	1	4,471	0.02%
2021/12/15	2	21.50	1	21.75	21.75	1	4,533	0.02%
2021/12/14	3	21.60	0	0.00	21.55	3	4,585	0.07%
2021/12/13	5	22.22	16	22.16	22.25	-11	4,612	-0.24%
2021/12/10	1	21.50	0	0.00	21.55	1	4,606	0.02%
2021/12/08	0	0.00	5	21.80	21.65	-5	5,027	-0.10%
2021/12/07	0	0.00	2	21.70	21.85	-2	5,313	-0.04%
2021/12/03	0.1	21.40	0	0.00	21.30	0.1	5,461	0.00%
2021/12/02	1	21.35	0	0.00	21.20	1	5,567	0.02%
2021/12/01	2	21.13	2	21.20	21.25	0	5,774	0.00%
2021/11/30	1	20.95	1	20.85	20.95	0	5,981	0.00%
2021/11/29	2	20.80	0	0.00	20.80	2	6,123	0.03%
2021/11/26	1	21.25	0	0.00	21.25	1	6,557	0.02%
2021/11/25	15	21.93	24	21.96	21.80	-9	7,106	-0.13%
2021/11/24	1	22.20	8	22.09	22.00	-7	7,076	-0.10%
2021/11/23	4	21.40	0	0.00	21.25	4	7,061	0.06%
2021/11/22	2	20.90	9	21.16	21.10	-7	7,524	-0.09%
2021/11/19	18	21.26	15	21.05	21.05	3	7,621	0.04%
2021/11/18	6	21.26	1	21.35	21.25	5	7,845	0.06%
2021/11/17	4	21.54	0	0.00	21.35	4	8,259	0.05%
2021/11/16	8	21.53	5	21.80	21.55	3	8,381	0.04%
2021/11/15	14	21.70	0	0.00	21.75	14	8,549	0.16%
2021/11/12	9	22.09	2	22.30	22.15	7	8,930	0.08%
2021/11/11	2	22.50	5	22.11	22.25	-3	9,405	-0.03%
2021/11/10	13	21.77	4	21.93	21.60	9	9,815	0.09%
2021/11/09	7	21.83	0	0.00	22.00	7	10,616	0.07%
2021/11/08	20	22.26	73	22.17	22.15	-53	11,587	-0.46%
2021/11/05	4	21.28	0	21.30	21.20	4	12,062	0.03%
2021/11/04	1	21.20	0	0.00	21.20	1	12,380	0.01%
2021/11/03	2	21.45	2	21.60	21.60	0	13,125	0.00%
2021/11/02	2	21.10	1	21.06	21.15	1	13,351	0.01%
2021/11/01	2	21.03	1.1	20.97	21.00	0.9	13,595	0.01%
2021/10/29	12	21.16	2	21.20	21.20	10	14,022	0.07%
2021/10/28	14.1	21.06	11	21.51	21.50	3.1	14,531	0.02%
2021/10/27	10	21.46	2	21.25	21.30	8	15,244	0.05%
2021/10/26	25	21.86	5.1	21.93	21.75	19.9	16,418	0.12%
2021/10/25	1	21.90	0	0.00	21.85	1	17,751	0.01%
2021/10/22	13	22.12	14	22.06	21.90	-1	18,103	-0.01%
2021/10/21	0.1	23.06	19	23.39	23.45	-18.9	18,215	-0.10%
2021/10/20	13	22.96	2	23.20	22.70	11	18,481	0.06%
2021/10/19	1	22.90	1	22.90	22.95	0	18,800	0.00%
2021/10/18	11	22.87	12	22.94	22.95	-1	19,119	-0.01%
2021/10/15	4	22.86	4	22.75	22.75	0	19,965	0.00%
2021/10/14	15	22.28	11	22.26	22.25	4	20,620	0.02%
2021/10/13	10	22.74	40	22.73	22.10	-30	21,328	-0.14%
2021/10/12	0	0.00	41	22.53	22.60	-41	21,530	-0.19%
2021/10/08	4	23.45	9	23.41	22.95	-5	21,625	-0.02%
2021/10/07	11	23.48	10	23.61	23.65	1	21,690	0.00%
2021/10/06	0	23.60	0	0.00	23.30	0	21,890	0.00%
2021/10/05	1	22.85	2	22.98	23.75	-1	22,108	0.00%
2021/10/04	0	24.00	85	23.67	22.65	-85	22,144	-0.38%
2021/10/01	6	24.81	0.1	24.60	24.05	5.9	22,269	0.03%
2021/09/30	3	24.58	14	24.96	25.05	-11	22,435	-0.05%
2021/09/29	4	24.25	6.1	24.79	24.20	-2.1	22,590	-0.01%
2021/09/28	7	24.66	1	24.60	24.50	6	22,980	0.03%
2021/09/27	11	24.84	0	0.00	25.00	11	23,587	0.05%
2021/09/24	3	25.15	26	24.89	24.75	-23	25,173	-0.09%
2021/09/23	24	24.76	8	24.98	24.85	16	27,414	0.06%
2021/09/22	24	25.06	42.1	25.11	24.95	-18	28,563	-0.06%
2021/09/17	23.1	25.86	22	26.12	25.50	1.1	29,013	0.00%
2021/09/16	41	26.10	0	0.00	26.00	41	29,021	0.14%
2021/09/15	3.1	25.72	45	26.32	26.35	-42	28,960	-0.14%
2021/09/14	5.1	26.39	1	26.05	26.10	4.1	28,920	0.01%
2021/09/13	27	26.90	7	26.81	26.95	20	28,902	0.07%
2021/09/10	44	26.20	3	26.03	26.05	41	28,697	0.14%
2021/09/09	42	25.61	72	25.35	25.70	-30	28,390	-0.11%
2021/09/08	17	24.97	12	25.15	24.75	5	28,335	0.02%
2021/09/07	4	25.35	32	25.63	25.40	-28	28,251	-0.10%
2021/09/06	85	26.05	61	26.21	25.60	24	28,141	0.09%
2021/09/03	92	26.85	87	27.14	26.35	5	27,935	0.02%
2021/09/02	133	26.47	20.1	26.52	26.65	112.9	27,745	0.41%	大買/鉅額交易
2021/09/01	37.1	27.19	12	27.02	27.00	25.1	27,620	0.09%
2021/08/31	104	26.94	176	26.69	27.20	-72	27,184	-0.26%	大買/大賣/
2021/08/30	75	25.86	95	25.92	26.00	-20	26,686	-0.07%
2021/08/27	44	25.66	78	25.77	26.00	-34	26,770	-0.13%
2021/08/26	186	26.44	88	26.39	25.60	98	27,415	0.36%	大買/
2021/08/25	23	25.30	4	25.39	25.35	19	27,090	0.07%
2021/08/24	25	25.44	7	25.58	25.65	18	27,011	0.07%
2021/08/23	16	25.67	35	25.73	25.85	-19	26,875	-0.07%
2021/08/20	21	24.50	24	24.64	24.60	-3	26,510	-0.01%
2021/08/19	92	24.78	99	25.01	24.20	-7	26,365	-0.03%
2021/08/18	39	24.23	45	24.06	25.60	-6	26,158	-0.02%
2021/08/17	97	25.15	93	25.27	23.90	4	25,777	0.02%
2021/08/16	148	26.93	102	27.35	26.40	46	25,231	0.18%	大買/大賣/
2021/08/13	131.1	28.29	77	28.62	27.55	54.1	24,737	0.22%	大買/
2021/08/12	93	28.70	111	28.43	29.75	-18	23,927	-0.08%	大賣/
2021/08/11	176	27.59	185	27.71	27.85	-9	22,963	-0.04%	大買/大賣/
2021/08/10	93	27.85	85	28.01	27.30	8	22,367	0.04%
2021/08/09	110	28.04	122	28.29	27.95	-12	22,110	-0.05%	大買/大賣/
2021/08/06	57	27.03	42	26.97	26.95	15	21,412	0.07%
2021/08/05	46	26.61	69.1	26.48	26.65	-23.1	21,222	-0.11%
2021/08/04	41	27.62	16	27.93	27.40	25	21,141	0.12%
2021/08/03	65	28.63	42	28.49	28.85	23	21,239	0.11%
2021/08/02	142.1	28.08	116.3	28.04	29.30	25.8	20,948	0.12%	大買/大賣/
2021/07/30	191.2	28.14	158	27.92	27.20	33.2	20,265	0.16%	大買/大賣/
2021/07/29	89	27.19	220.2	27.63	27.95	-131.2	19,168	-0.68%	大賣/鉅額交易
2021/07/28	71	25.99	64	26.10	25.75	7	17,963	0.04%
2021/07/27	110	26.37	114	26.11	25.60	-4	17,718	-0.02%	大買/大賣/
2021/07/26	58	26.45	50	26.39	26.90	8	17,744	0.05%
2021/07/23	22	25.88	67	26.02	26.70	-45	17,549	-0.26%
2021/07/22	34	25.49	54	25.28	25.00	-20	17,272	-0.12%
2021/07/21	123.1	27.35	64	27.22	26.50	59.1	17,026	0.35%	大買/
2021/07/20	64	26.52	75	26.50	26.75	-11	16,240	-0.07%
2021/07/19	79	26.41	135	26.45	27.10	-56	15,653	-0.36%	大賣/
2021/07/16	37	25.01	5	25.16	25.10	32	15,298	0.21%
2021/07/15	6	24.62	24	24.66	24.85	-18	15,227	-0.12%
2021/07/14	2	22.78	4	22.66	23.90	-2	15,419	-0.01%
2021/07/13	37	24.38	20	23.63	23.50	17	16,149	0.11%
2021/07/12	94	25.19	39	25.58	25.05	55	16,669	0.33%
2021/07/09	25	24.74	13	25.11	24.65	12	17,158	0.07%
2021/07/08	23	24.95	8	25.36	24.95	15	17,332	0.09%
2021/07/07	25	24.80	32	24.60	24.30	-7	17,117	-0.04%
2021/07/06	37	25.80	16	25.58	25.60	21	16,927	0.12%
2021/07/05	66	26.82	45	26.79	26.35	21	16,765	0.13%
2021/07/02	64	26.49	50	26.61	25.65	14	16,464	0.09%
2021/07/01	151	27.86	177	27.69	26.80	-26	15,961	-0.16%	大買/大賣/
2021/06/30	136.1	27.00	157.3	26.95	27.50	-21.2	14,329	-0.15%	大買/大賣/
2021/06/29	291	23.65	336	24.31	25.15	-45	12,019	-0.37%	大買/大賣/
2021/06/28	34	22.65	68	22.59	22.90	-34	10,786	-0.32%
2021/06/25	53	21.12	1	21.40	20.85	52	10,250	0.51%
2021/06/24	0	0.00	0.5	20.65	20.65	-0.5	10,167	0.00%
2021/06/23	3	20.95	11	20.48	20.45	-8	10,125	-0.08%
2021/06/22	24	21.18	38	21.03	20.80	-14	10,050	-0.14%
2021/06/21	6	20.12	6	19.79	20.10	0	9,892	0.00%
2021/06/15	2	20.75	4	20.90	20.85	-2	9,714	-0.02%
2021/06/11	0	0.00	4	20.56	20.40	-4	9,696	-0.04%
2021/06/10	13	20.02	0	0.00	20.40	13	9,670	0.13%
2021/06/09	5	20.66	0	0.00	20.35	5	9,630	0.05%
2021/06/08	1	20.70	0	0.00	21.00	1	9,596	0.01%
2021/06/07	2	20.90	0	0.00	20.80	2	9,580	0.02%
2021/06/04	2	22.30	47	22.43	21.70	-45	9,486	-0.47%
2021/06/03	84	22.53	73	22.69	22.45	11	9,303	0.12%
2021/06/02	14	21.05	2	21.60	21.70	12	8,530	0.14%
2021/06/01	0	0.00	43	20.05	20.10	-43	8,419	-0.51%
2021/05/31	24	20.39	0	0.00	20.00	24	8,437	0.28%
2021/05/28	0	0.00	4	19.40	19.40	-4	8,325	-0.05%
2021/05/26	0	0.00	18	18.71	18.65	-18	8,291	-0.22%
2021/05/25	3	18.80	0	0.00	18.40	3	8,292	0.04%
2021/05/24	0	0.00	1	19.30	18.95	-1	8,373	-0.01%
2021/05/21	0	0.00	3	18.57	19.15	-3	8,372	-0.04%
2021/05/19	12	18.40	10	19.10	18.65	2	8,274	0.02%
2021/05/18	6	18.16	3	18.25	18.25	3	8,174	0.04%
2021/05/17	3	16.50	0	0.00	16.60	3	8,117	0.04%
2021/05/14	14	18.71	0.2	17.75	17.55	13.8	8,010	0.17%
2021/05/13	4	18.90	1	19.30	18.55	3	7,916	0.04%
2021/05/12	46	19.80	404	19.57	19.60	-358	7,828	-4.57%	大賣/鉅額交易
2021/05/11	14	22.07	88	22.58	21.70	-74	7,594	-0.97%
2021/05/10	9	21.91	47	22.21	22.15	-38	7,003	-0.54%
2021/05/07	1	21.25	1	21.20	21.20	0	6,735	0.00%
2021/05/06	10	20.72	11	20.40	20.35	-1	6,625	-0.02%
2021/05/05	416	20.88	10.2	21.16	20.40	405.8	6,476	6.27%	大買/鉅額交易
2021/05/04	8.1	20.22	0	0.00	19.55	8.1	6,276	0.13%
2021/05/03	27.1	21.76	46	22.04	21.65	-18.9	6,096	-0.31%
2021/04/29	2	21.00	63	20.90	21.20	-61	5,810	-1.05%
2021/04/28	23	20.53	26	20.48	20.60	-3	5,639	-0.05%
2021/04/27	9	20.83	10	20.87	21.00	-1	5,570	-0.02%
2021/04/26	27.1	21.13	5	21.35	21.20	22.1	5,472	0.40%
2021/04/23	23	20.66	22	20.85	20.80	1	5,375	0.02%
2021/04/22	37.1	22.46	56	22.46	20.55	-18.9	5,281	-0.36%
2021/04/21	22	21.78	8	21.73	21.70	14	4,844	0.29%
2021/04/20	57	22.20	10	22.14	22.10	47	4,649	1.01%
2021/04/19	112	22.91	65.3	22.44	23.65	46.7	4,266	1.09%	大買/
2021/04/16	47.7	21.30	61	21.54	21.50	-13.3	3,385	-0.39%
2021/04/15	56	20.47	37.1	20.69	20.95	18.9	2,604	0.73%
2021/04/14	20	18.59	11	19.34	19.75	9	1,850	0.49%
2021/04/13	10	18.30	1	18.35	18.20	9	1,537	0.59%
2021/04/12	0	0.00	6.5	18.34	18.25	-6.5	1,510	-0.43%
2021/04/09	5	18.00	3	18.10	18.05	2	1,450	0.14%
2021/04/08	3	18.37	21.1	18.23	18.35	-18.1	1,395	-1.30%
2021/04/07	11.1	17.85	15	17.98	17.80	-3.9	1,262	-0.31%
2021/04/06	0	0.00	8	17.28	17.30	-8	1,130	-0.71%
2021/03/31	1	17.05	0	0.00	17.05	1	1,127	0.09%
2021/03/25	0	16.85	0	0.00	16.60	0	1,330	0.00%
2021/03/23	0	17.00	0	0.00	16.95	0	1,338	0.00%
2021/03/22	0	0.00	2	16.90	16.95	-2	1,347	-0.15%
2021/03/19	10	16.80	0	0.00	16.80	10	1,391	0.72%
2021/03/09	2	17.15	1	17.35	17.25	1	1,582	0.06%
2021/03/08	1	17.30	1	17.35	17.15	0	1,561	0.00%
2021/03/05	0	0.00	1	17.70	17.20	-1	1,552	-0.06%
2021/03/04	4	17.25	4	17.60	17.80	0	1,468	0.00%
2021/03/03	0	0.00	31	17.20	17.20	-31	1,403	-2.21%
2021/03/02	2	17.00	0	0.00	16.90	2	1,393	0.14%
2021/02/26	1	17.20	18	17.14	17.15	-17	1,385	-1.23%
2021/02/25	2	17.00	0	0.00	16.90	2	1,324	0.15%
2021/02/24	0	0.00	14	17.61	17.25	-14	1,305	-1.07%
2021/02/23	0	0.00	11	16.85	16.95	-11	1,172	-0.94%
2021/02/22	0	0.00	0.3	16.30	16.20	-0.3	1,135	-0.02%
2021/02/19	0	0.00	0.7	16.30	16.20	-0.7	1,151	-0.06%
2021/02/18	0	0.00	0.6	16.20	16.30	-0.6	1,156	-0.05%
2021/02/17	0	0.00	0.3	15.80	15.95	-0.3	1,151	-0.02%
2021/02/05	0	0.00	0.2	15.70	15.60	-0.2	1,144	-0.01%
2021/02/04	0	0.00	0.1	15.90	15.45	-0.1	1,144	-0.01%
2021/02/03	0	0.00	0.1	15.85	15.65	-0.1	1,148	-0.01%
2021/02/02	0	0.00	0.1	15.90	15.55	-0.1	1,149	-0.01%
2021/01/29	2.3	15.43	0.7	15.66	15.40	1.6	1,149	0.14%
2021/01/28	0	0.00	1	15.25	15.30	-1	1,144	-0.09%
2021/01/27	1	15.25	0.7	15.50	15.25	0.3	1,141	0.03%
2021/01/26	2	15.40	1	15.65	15.35	1	1,138	0.09%
2021/01/25	0	0.00	0.2	16.20	15.60	-0.2	1,140	-0.02%
2021/01/22	1	15.20	1	15.49	15.40	0	1,143	0.00%
2021/01/20	7	15.46	2	15.59	15.30	5	1,128	0.44%
2021/01/19	1	15.70	1	15.85	15.85	0	1,112	0.00%
2021/01/18	5	15.60	0	0.00	15.70	5	1,109	0.45%
2021/01/15	0	0.00	0.1	16.60	15.85	-0.1	1,103	-0.01%
2021/01/13	2	16.13	1.2	16.48	16.20	0.8	1,087	0.07%
2021/01/12	3	16.15	1	16.40	16.10	2	1,075	0.19%
2021/01/11	8	16.46	4	16.71	16.45	4	1,062	0.37%
2021/01/08	1	16.85	10	16.80	16.85	-9	1,044	-0.86%
2021/01/07	1	17.00	0	0.00	17.00	1	1,031	0.10%
2021/01/06	3	17.30	2	17.23	17.00	1	1,025	0.10%
2020/12/30	10	17.50	4	17.50	17.50	6	966	0.62%
2020/12/29	2	17.20	0	0.00	17.20	2	937	0.21%
2020/12/28	2	17.20	0	0.00	17.05	2	917	0.22%
2020/12/24	1	17.25	0	0.00	17.10	1	898	0.11%
2020/12/23	5	17.10	0	0.00	17.10	5	871	0.57%
2020/12/22	2	17.70	21	16.95	17.00	-19	856	-2.22%
2020/12/21	26	18.22	5	17.76	18.25	21	784	2.68%
2020/12/15	2	17.50	0	0.00	17.45	2	637	0.31%
2020/12/14	0	0.00	1	17.30	17.50	-1	590	-0.17%
2020/12/10	5	17.28	8	17.09	17.20	-3	489	-0.61%
2020/12/01	2	16.30	0	0.00	16.45	2	382	0.52%
2020/11/27	5	16.30	0	0.00	16.25	5	363	1.38%
2020/11/25	0	0.00	0.2	16.15	16.15	-0.2	365	-0.06%
2020/11/19	0.1	16.00	0	0.00	15.90	0.1	366	0.04%
2020/11/18	10	15.95	0	0.00	16.05	10	363	2.75%
2020/11/16	0	0.00	4	15.50	15.50	-4	343	-1.16%
2020/11/10	1	15.50	0	0.00	15.50	1	348	0.29%
2020/10/26	0	0.00	0	15.40	15.50	0	348	0.00%
2020/10/06	0	0.00	5	15.65	15.75	-5	347	-1.44%
2020/09/28	0	0.00	2	15.40	15.50	-2	353	-0.57%
2020/09/14	0	0.00	1	16.30	16.35	-1	422	-0.24%
2020/09/11	0	0.00	2	16.40	16.30	-2	425	-0.47%
2020/09/10	7	16.53	0	0.00	16.55	7	426	1.64%
2020/09/07	3	16.62	25	17.12	16.90	-22	407	-5.39%
2020/08/31	10	15.90	0	0.00	16.05	10	380	2.63%
2020/08/17	5	15.50	0	0.00	15.80	5	371	1.34%
2020/08/13	0	0.00	10	15.35	15.40	-10	372	-2.68%
2020/08/07	5	15.35	0	0.00	15.35	5	394	1.27%
2020/08/06	5	15.44	0	0.00	15.40	5	400	1.25%
2020/07/27	4	15.55	0	0.00	15.45	4	434	0.92%
2020/07/24	10	15.63	0	0.00	15.55	10	446	2.24%
2020/07/14	3	15.70	0	0.00	15.75	3	462	0.65%
2020/07/13	3	15.80	0	0.00	15.80	3	462	0.65%
2020/07/08	8	15.90	0	0.00	15.95	8	469	1.70%
2020/06/19	4	16.45	0	0.00	16.20	4	468	0.85%
2020/06/18	0	0.00	29	16.60	16.60	-29	448	-6.47%
2020/06/11	0	0.00	1	16.55	16.60	-1	548	-0.18%
2020/06/09	1	17.00	0	0.00	16.85	1	608	0.16%
2020/06/05	0	0.00	2	17.00	17.05	-2	624	-0.32%
2020/06/04	2	16.60	0	0.00	16.50	2	622	0.32%
2020/05/18	0	0.00	25	16.45	16.55	-25	619	-4.03%
2020/05/05	5	16.15	0	0.00	16.20	5	622	0.80%
2020/04/16	0	0.00	4	15.50	15.55	-4	653	-0.61%
2020/04/14	2	15.30	0	0.00	15.45	2	654	0.31%
2020/04/10	0	0.00	31	15.10	15.10	-31	652	-4.75%
2020/04/09	2	15.20	0	0.00	15.05	2	651	0.31%
2020/04/07	0	0.00	44	15.12	14.95	-44	650	-6.77%
2020/03/23	0	0.00	1	13.80	14.10	-1	615	-0.16%
2020/03/19	0	0.00	2	13.60	13.95	-2	603	-0.33%
2020/03/18	60	13.80	1	13.80	14.25	59	578	10.21%
2020/03/13	1	14.40	2	14.50	14.95	-1	518	-0.19%
2020/03/12	0	0.00	2	15.90	15.95	-2	477	-0.42%
2020/03/05	5	16.95	0	0.00	16.90	5	440	1.14%
2020/02/06	1	17.25	0	0.00	17.20	1	550	0.18%
2020/02/04	0	0.00	5	17.25	17.25	-5	542	-0.92%
2020/01/31	5	17.60	0	0.00	17.50	5	528	0.95%
2020/01/20	0	0.00	2	18.50	18.55	-2	505	-0.40%
2020/01/17	0	0.00	0.6	18.35	18.45	-0.6	504	-0.13%
2020/01/16	0	0.00	2	18.45	18.35	-2	504	-0.40%
2019/12/24	0	0.00	1	18.70	18.70	-1	663	-0.15%
2019/12/20	0	0.00	1	18.60	18.55	-1	684	-0.15%
2019/12/17	2	18.45	0	0.00	18.45	2	703	0.28%
2019/12/16	0	0.00	1	18.35	18.60	-1	709	-0.14%
2019/12/11	4	18.15	0	0.00	18.20	4	724	0.55%
2019/12/10	2	18.35	0	0.00	18.35	2	731	0.27%
2019/11/29	1	18.20	0	0.00	18.25	1	916	0.11%
2019/11/26	4	18.20	0	0.00	18.20	4	1,097	0.36%
2019/11/25	4	18.10	0	0.00	18.10	4	1,107	0.36%
2019/11/21	3	18.20	0	0.00	18.25	3	1,142	0.26%
2019/11/20	3	18.40	0	0.00	18.30	3	1,146	0.26%
2019/11/18	0	0.00	2	18.45	18.55	-2	1,206	-0.17%
2019/11/13	1	18.60	0	0.00	18.55	1	1,529	0.07%
2019/11/11	7	18.80	10	18.85	18.75	-3	1,540	-0.19%
2019/11/07	5	19.00	10	18.95	19.00	-5	1,530	-0.33%
2019/11/06	10	19.05	20	19.13	19.10	-10	1,533	-0.65%
2019/11/05	20	19.28	0	0.00	19.40	20	1,521	1.31%
2019/11/04	10	19.20	2	19.25	19.30	8	1,530	0.52%
2019/11/01	0	0.00	1	19.20	19.15	-1	1,549	-0.06%
2019/10/30	0	0.00	2	19.10	19.10	-2	1,564	-0.13%
2019/10/29	0	0.00	2	19.10	19.05	-2	1,566	-0.13%
2019/10/24	0	0.00	2	19.15	19.10	-2	1,584	-0.13%
2019/10/22	5	19.14	0	0.00	19.15	5	1,608	0.31%
2019/10/18	1	19.20	0	0.00	19.40	1	1,598	0.06%
2019/10/17	0	0.00	2	19.20	19.10	-2	1,599	-0.13%
2019/10/16	2	19.20	0	0.00	19.20	2	1,567	0.13%
2019/10/15	6	19.63	20	19.40	19.40	-14	1,558	-0.90%
2019/10/04	5	20.25	0	0.00	20.15	5	1,502	0.33%
2019/10/03	10	20.20	0	0.00	20.20	10	1,505	0.66%
2019/10/02	10	20.35	0	0.00	20.35	10	1,510	0.66%
2019/09/26	4	20.05	2	20.20	20.00	2	1,528	0.13%
2019/09/23	40	20.20	0	0.00	20.15	40	1,534	2.61%
2019/09/20	0	0.00	1	20.30	20.20	-1	1,525	-0.07%
2019/09/17	0	0.00	12	20.53	20.55	-12	1,545	-0.78%
2019/09/12	0	0.00	1	20.65	20.60	-1	1,531	-0.07%
2019/09/11	0	0.00	1	20.85	20.75	-1	1,527	-0.07%
2019/09/09	5	20.93	1	20.95	20.80	4	1,520	0.26%
2019/09/03	60	20.90	5	21.00	21.15	55	1,449	3.79%
2019/09/02	4	20.95	87	21.14	21.15	-83	1,435	-5.78%
2019/08/29	9	20.50	2	20.50	20.55	7	1,316	0.53%
2019/08/27	50	20.45	4	20.43	20.35	46	1,294	3.55%
2019/08/26	5	20.35	0	0.00	20.50	5	1,274	0.39%
2019/08/23	31	20.20	0	0.00	20.25	31	1,249	2.48%
2019/08/22	0	0.00	5	20.50	20.35	-5	1,241	-0.40%
2019/08/21	12	20.59	7	20.51	20.55	5	1,214	0.41%
2019/08/20	5	20.10	1	20.10	20.15	4	1,160	0.34%
2019/08/19	40	21.11	51	20.88	20.60	-11	1,109	-0.99%
2019/08/16	36	19.68	95	20.42	20.50	-59	981	-6.01%
2019/08/12	1	19.20	0	0.00	19.25	1	828	0.12%
2019/08/06	5	19.30	0	0.00	19.30	5	841	0.59%
2019/07/24	60	19.64	0	0.00	19.70	60	816	7.34%
2019/07/23	0	0.00	2.4	19.30	19.35	-2.4	825	-0.29%
2019/07/22	0	0.00	2	19.30	19.30	-2	855	-0.23%
2019/07/12	2	19.30	0	0.00	19.15	2	928	0.22%
2019/07/10	5	19.30	0	0.00	19.30	5	964	0.52%
2019/07/05	3	19.00	0	0.00	19.10	3	1,024	0.29%
2019/07/01	0	0.00	2	19.45	19.35	-2	1,093	-0.18%
2019/06/13	2	19.75	0	0.00	19.60	2	2,042	0.10%
2019/06/04	0	0.00	0	19.80	19.80	0	2,410	0.00%
2019/05/17	0	0.00	2	19.60	19.50	-2	2,955	-0.07%
2019/05/13	2	18.95	0	0.00	18.90	2	2,919	0.07%
2019/05/09	1	19.00	0	0.00	19.15	1	2,908	0.03%
2019/05/08	2	19.35	0	0.00	19.35	2	2,908	0.07%
2019/05/06	2	19.50	0	0.00	19.55	2	2,896	0.07%
2019/04/29	1	19.55	0	0.00	19.50	1	2,904	0.03%
2019/04/24	1	20.35	0	0.00	20.40	1	2,830	0.04%
2019/04/23	6	20.68	0	0.00	20.50	6	2,818	0.21%
2019/04/11	5	20.90	0	0.00	20.75	5	2,887	0.17%
2019/04/09	0	0.00	2	20.85	20.85	-2	2,846	-0.07%
2019/04/03	1	20.55	0	0.00	20.60	1	2,791	0.04%
2019/03/28	3	19.97	2.1	20.33	20.10	0.9	2,573	0.03%
2019/03/27	2	21.00	0	0.00	21.15	2	2,446	0.08%
2019/03/25	5	22.50	5	22.64	22.80	0	2,284	0.00%
2019/03/21	2	23.45	1	23.55	23.40	1	2,207	0.05%
2019/03/20	0	0.00	1	23.30	23.45	-1	2,170	-0.05%
2019/03/19	2	23.70	4	23.75	23.45	-2	2,111	-0.09%
2019/03/18	2	22.78	0	0.00	22.70	2	1,795	0.11%
2019/03/14	2	21.90	0	0.00	21.95	2	1,625	0.12%
2019/03/12	7	22.29	27	22.33	21.90	-20	1,521	-1.31%
2019/03/11	18	21.15	2	21.00	21.30	16	1,334	1.20%
2019/03/08	0	0.00	5	20.85	21.15	-5	1,284	-0.39%
2019/03/07	13	21.72	11	21.29	20.80	2	1,461	0.14%
2019/03/06	12	20.40	21	21.15	21.20	-9	1,310	-0.69%
2019/03/05	1	19.95	0	0.00	19.90	1	1,025	0.10%
2019/02/27	2	18.90	0	0.00	18.85	2	963	0.21%
2019/02/26	3	19.05	0	0.00	19.05	3	966	0.31%
2019/02/25	0	0.00	2	19.15	19.30	-2	959	-0.21%
2019/01/21	3	18.50	0	0.00	18.40	3	837	0.36%
2019/01/16	4	18.75	0	0.00	18.95	4	820	0.49%
2019/01/09	6	19.15	1	19.25	19.15	5	774	0.65%
2019/01/03	0	0.00	1	17.75	17.75	-1	628	-0.16%
2019/01/02	0	0.00	5	16.90	16.95	-5	640	-0.78%
2018/12/13	1	16.60	0	0.00	16.75	1	626	0.16%
2018/11/30	0	0.00	3	16.35	16.00	-3	589	-0.51%
2018/11/21	0	0.00	5	16.40	16.45	-5	310	-1.61%
2018/11/19	0	0.00	7	16.75	16.85	-7	296	-2.36%
2018/11/09	0	0.00	0.2	16.80	16.80	-0.2	331	-0.06%
2018/10/17	1	16.90	0	0.00	16.95	1	399	0.25%
2018/10/11	2	16.80	0	0.00	17.00	2	417	0.48%
2018/10/05	0	0.00	1	17.55	17.50	-1	379	-0.26%
2018/10/03	4	18.08	0	0.00	17.85	4	378	1.06%
2018/09/21	5	17.26	0	0.00	17.20	5	436	1.15%
2018/08/29	1	18.15	0	0.00	17.85	1	629	0.16%
2018/08/22	5	18.15	0	0.00	18.15	5	716	0.70%
2018/08/21	0	0.00	20	17.40	17.45	-20	706	-2.83%
2018/08/20	5	17.40	0	0.00	17.30	5	722	0.69%
2018/08/17	0	17.10	0	0.00	17.25	0	724	0.00%
2018/07/16	0	0.00	2	17.45	17.55	-2	766	-0.26%
2018/05/24	1	19.10	0	0.00	19.10	1	633	0.16%
2018/05/23	0	0.00	0.1	19.00	19.10	-0.1	638	-0.01%
2018/04/16	1	19.90	3	19.80	19.80	-2	812	-0.25%
2018/04/11	0	0.00	4	20.16	20.10	-4	833	-0.48%
2018/04/10	0	0.00	10	20.15	20.05	-10	845	-1.18%
2018/04/09	2	20.25	3	20.55	20.35	-1	862	-0.12%
2018/04/03	3	20.30	0	0.00	20.50	3	871	0.34%
2018/04/02	12	20.55	0	0.00	20.45	12	873	1.37%
2018/03/31	0	0.00	3	20.70	20.75	-3	876	-0.34%
2018/03/30	0	0.00	2	20.88	20.80	-2	874	-0.23%
2018/03/29	0	0.00	0.1	19.80	19.85	-0.1	806	-0.01%
2018/03/28	0	0.00	2	19.80	19.85	-2	835	-0.24%
2018/03/23	1	19.85	0	0.00	19.85	1	941	0.11%
2018/03/13	1	19.90	0	0.00	20.00	1	1,147	0.09%
2018/03/09	1	19.90	0	0.00	20.10	1	1,170	0.09%
2018/02/05	0	20.65	0	0.00	20.65	0	1,164	0.00%
2018/01/25	0	0.00	10.4	20.25	20.15	-10.4	1,195	-0.87%
2018/01/22	0	0.00	2	20.15	20.45	-2	1,176	-0.17%
2018/01/15	0	0.00	2.2	20.53	20.50	-2.2	1,154	-0.19%
2018/01/12	1	20.60	0	0.00	20.70	1	1,151	0.09%
2018/01/09	0	0.00	2	20.20	20.25	-2	1,124	-0.18%
2018/01/05	2	20.15	0	0.00	20.15	2	1,120	0.18%
2018/01/04	1	20.10	0	0.00	20.10	1	1,116	0.09%
2018/01/03	21	20.29	1	20.35	20.25	20	1,119	1.79%
2018/01/02	0	19.90	0	0.00	19.95	0	1,101	0.00%