榮剛 (5009)-元大-文心興安券商分點個股進出

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
45.40
漲跌
▼1.00
漲幅
-2.16%
成交量
3,507張
產業
上櫃鋼鐵類股
526人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮剛 (5009)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/12/13	1	47.20	1	47.25	47.50	0	2,493	0.00%
2024/12/11	3	47.50	0	0.00	47.80	3	2,458	0.12%
2024/12/06	0	47.70	0	0.00	47.90	0	2,467	0.00%
2024/12/05	3	47.83	1	47.85	47.85	2	2,470	0.08%
2024/12/03	4	47.60	0	47.90	48.05	4	2,515	0.16%
2024/11/28	1	47.20	0	0.00	47.35	1	2,552	0.04%
2024/11/27	6	48.16	20	48.14	47.95	-14	2,544	-0.55%
2024/11/26	3	49.03	2	49.00	48.95	1	2,527	0.04%
2024/11/22	14	48.85	0	0.00	48.90	14	2,523	0.56%
2024/11/21	9	48.49	0	0.00	48.55	9	2,519	0.36%
2024/11/20	1	48.45	0	0.00	48.40	1	2,510	0.04%
2024/11/19	0	48.05	0	0.00	48.10	0	2,514	0.00%
2024/11/18	0	0.00	0	48.00	48.30	0	2,543	0.00%
2024/11/15	0	48.20	0	48.30	48.15	0	2,517	0.00%
2024/11/14	1	48.85	1	48.85	48.25	0	2,485	0.00%
2024/11/13	5	49.25	2	49.23	49.50	3	2,435	0.12%
2024/11/12	27	49.59	3	49.60	49.75	24	2,401	1.00%
2024/11/11	1	49.35	0.2	48.40	49.45	0.8	2,254	0.04%
2024/11/08	0	0.00	0.1	47.65	47.55	-0.1	2,080	0.00%
2024/11/07	5	47.85	15	47.83	47.80	-10	2,077	-0.48%
2024/11/05	0.3	47.50	0	0.00	47.50	0.3	2,082	0.01%
2024/11/01	2	46.45	13	46.98	47.50	-11	2,296	-0.48%
2024/10/28	3	45.80	0	0.00	45.90	3	2,342	0.13%
2024/10/25	1	46.00	0	0.00	45.85	1	2,405	0.04%
2024/10/23	0	0.00	0.2	46.30	46.40	-0.2	2,518	-0.01%
2024/10/22	2	45.95	0	0.00	45.95	2	2,522	0.08%
2024/10/21	0.1	45.69	0	0.00	46.05	0.1	2,567	0.00%
2024/10/16	1	45.80	1	46.05	45.85	0	2,809	0.00%
2024/10/15	3.2	45.50	1	45.80	45.40	2.2	2,808	0.08%
2024/10/11	0.3	46.00	5	46.00	45.80	-4.7	2,809	-0.17%
2024/10/09	0	0.00	2	47.23	46.85	-2	2,911	-0.07%
2024/10/07	0.3	47.85	0	0.00	48.15	0.3	2,929	0.01%
2024/10/04	0	0.00	5.1	48.15	47.95	-5.1	2,957	-0.17%
2024/10/01	5	47.80	1	48.10	48.00	4	2,963	0.13%
2024/09/30	0	0.00	1	47.95	48.30	-1	2,992	-0.03%
2024/09/27	4	47.95	0	48.00	48.05	4	3,116	0.13%
2024/09/26	0	0.00	8	47.90	47.30	-8	3,134	-0.26%
2024/09/24	0	0.00	1	47.44	47.55	-1	3,425	-0.03%
2024/09/19	1	46.65	0	0.00	46.30	1	3,890	0.03%
2024/09/18	3	47.15	0	0.00	46.60	3	3,957	0.08%
2024/09/13	0	0.00	1	45.60	46.00	-1	4,149	-0.02%
2024/09/12	1	45.20	0	0.00	45.40	1	4,218	0.02%
2024/09/11	0	0.00	0.3	45.00	45.20	-0.3	4,323	-0.01%
2024/09/10	7	45.95	0	0.00	45.00	7	4,343	0.16%
2024/09/09	0	0.00	1	45.65	45.90	-1	4,356	-0.02%
2024/09/05	1	46.15	0	0.00	45.60	1	4,399	0.02%
2024/09/04	2	46.50	2	46.54	46.20	0	4,422	0.00%
2024/08/30	0	0.00	8	48.04	47.85	-8	4,656	-0.17%
2024/08/29	0	0.00	1	47.85	47.95	-1	4,686	-0.02%
2024/08/28	0	0.00	1.2	48.06	48.30	-1.2	4,732	-0.03%
2024/08/26	1	47.95	0.1	48.00	48.05	0.9	4,866	0.02%
2024/08/23	3	47.60	0	0.00	47.75	3	4,894	0.06%
2024/08/22	3	47.65	1	48.05	47.75	2	5,004	0.04%
2024/08/21	0	0.00	2	48.15	47.85	-2	5,055	-0.04%
2024/08/20	0	0.00	1	47.75	47.40	-1	5,070	-0.02%
2024/08/15	1	46.55	0	0.00	46.70	1	5,456	0.02%
2024/08/13	0	0.00	2	46.00	46.15	-2	6,053	-0.03%
2024/08/07	0	45.00	1	46.00	46.05	-1	6,782	-0.01%
2024/08/06	1	44.00	0	0.00	44.00	1	6,912	0.01%
2024/08/05	0.1	44.35	0	0.00	45.50	0.1	7,080	0.00%
2024/08/02	0.3	48.40	0	0.00	47.55	0.3	7,027	0.00%
2024/08/01	0	0.00	1	47.80	49.50	-1	7,251	-0.01%
2024/07/29	4.1	47.15	0	0.00	45.80	4.1	8,620	0.05%
2024/07/26	1	47.55	0	0.00	48.10	1	9,013	0.01%
2024/07/23	0	0.00	0.2	48.00	48.00	-0.2	9,234	0.00%
2024/07/22	1	48.25	1	47.75	47.55	0	9,375	0.00%
2024/07/19	0	0.00	12	48.72	48.20	-12	9,438	-0.13%
2024/07/18	1.1	49.51	2.1	49.57	49.75	-1	9,543	-0.01%
2024/07/17	0	0.00	1	48.70	48.60	-1	9,589	-0.01%
2024/07/15	5	47.73	0	0.00	47.40	5	10,304	0.05%
2024/07/12	0.1	47.60	0	0.00	47.65	0.1	10,601	0.00%
2024/07/11	1	48.00	0	0.00	47.60	1	10,952	0.01%
2024/07/09	0	0.00	5	48.00	48.30	-5	11,739	-0.04%
2024/07/08	0	0.00	10	48.40	48.40	-10	11,853	-0.08%
2024/07/05	1	49.00	0	0.00	49.15	1	12,058	0.01%
2024/07/04	0	0.00	3	49.73	49.40	-3	12,426	-0.02%
2024/07/03	10	49.95	0	0.00	49.65	10	12,532	0.08%
2024/07/02	2	47.50	3	47.67	48.05	-1	12,457	-0.01%
2024/07/01	32.1	47.43	82	47.61	47.85	-49.9	12,447	-0.40%
2024/06/28	56.1	48.60	0	0.00	48.40	56.1	12,231	0.46%
2024/06/27	13.1	48.95	1	48.75	48.70	12.1	12,168	0.10%
2024/06/26	26	49.23	25	49.16	49.25	1	12,068	0.01%
2024/06/25	0.2	52.50	10	52.80	52.40	-9.8	11,963	-0.08%
2024/06/24	0.6	52.90	9	53.24	52.90	-8.4	11,932	-0.07%
2024/06/21	0	53.70	0	0.00	53.60	0	11,963	0.00%
2024/06/20	1.1	53.06	6	53.33	53.70	-4.9	12,035	-0.04%
2024/06/19	10	52.40	6	52.88	52.40	4	11,933	0.03%
2024/06/18	0	0.00	5.1	52.00	52.60	-5.1	11,895	-0.04%
2024/06/14	0	0.00	3	51.80	51.40	-3	11,903	-0.03%
2024/06/12	1	51.00	1	50.90	50.90	0	11,914	0.00%
2024/06/11	0	0.00	115	51.67	51.40	-115	11,908	-0.97%	大賣/鉅額交易
2024/06/07	0	0.00	1	51.10	51.30	-1	11,921	-0.01%
2024/06/06	14.4	51.61	1	51.40	50.80	13.4	11,907	0.11%
2024/06/05	2	52.05	38.2	52.10	52.00	-36.2	11,765	-0.31%
2024/06/04	1	52.70	6	52.98	52.80	-5	11,769	-0.04%
2024/06/03	0.4	52.50	1	52.40	52.40	-0.6	11,799	-0.01%
2024/05/31	0	0.00	13	52.71	52.60	-13	11,800	-0.11%
2024/05/30	0	0.00	5	53.42	52.80	-5	11,803	-0.04%
2024/05/29	9	53.50	0.1	53.40	53.40	8.9	11,817	0.08%
2024/05/28	0.1	53.90	0	0.00	53.80	0.1	11,983	0.00%
2024/05/27	1	53.00	0.1	53.23	53.20	0.9	11,902	0.01%
2024/05/24	0	0.00	0.1	52.60	52.50	-0.1	11,860	0.00%
2024/05/23	1	52.70	1	52.20	52.10	0	11,861	0.00%
2024/05/22	5	52.12	45	52.44	52.10	-40	11,803	-0.34%
2024/05/21	2.1	52.81	80	53.06	52.80	-77.9	11,635	-0.67%
2024/05/20	26.5	54.00	19.1	54.28	52.90	7.4	11,533	0.06%
2024/05/17	1	55.80	2	55.60	55.80	-1	11,131	-0.01%
2024/05/16	10	54.97	26	55.28	54.90	-16	11,014	-0.15%
2024/05/15	26	55.33	4	55.20	55.20	22	10,959	0.20%
2024/05/14	53.4	55.52	30.2	55.55	55.80	23.2	10,834	0.21%
2024/05/13	6	55.57	28	55.55	55.20	-22	10,659	-0.21%
2024/05/10	16.3	55.22	30	55.47	56.00	-13.7	10,556	-0.13%
2024/05/09	24	55.16	13	55.71	54.90	11	10,442	0.11%
2024/05/08	4.2	54.81	7	54.96	54.70	-2.8	10,252	-0.03%
2024/05/07	4	55.25	12.1	55.09	54.50	-8.1	10,194	-0.08%
2024/05/06	9	56.64	6.4	57.03	56.10	2.6	9,960	0.03%
2024/05/03	11	57.20	2.9	57.69	57.00	8.1	9,729	0.08%
2024/05/02	6.4	56.69	6.2	56.77	57.60	0.1	9,394	0.00%
2024/04/30	10	55.40	11	55.23	54.20	-1	8,518	-0.01%
2024/04/29	0	0.00	21	53.43	54.80	-21	8,034	-0.26%
2024/04/26	3	52.80	3.2	52.83	52.80	-0.2	7,806	0.00%
2024/04/25	1.2	52.55	4	52.40	52.60	-2.8	7,679	-0.04%
2024/04/24	3	52.43	5	53.00	53.00	-2	7,613	-0.03%
2024/04/23	8	53.88	7	53.37	52.80	1	7,547	0.01%
2024/04/22	21	54.44	7.1	53.79	54.20	13.9	7,350	0.19%
2024/04/19	5.1	54.80	16.1	54.42	54.90	-11	7,016	-0.16%
2024/04/18	3.1	54.41	3.6	54.65	54.70	-0.5	6,616	-0.01%
2024/04/17	5.5	53.32	20	53.74	53.50	-14.5	6,379	-0.23%
2024/04/16	18	52.31	29.1	52.09	51.90	-11.1	6,043	-0.18%
2024/04/15	8.1	54.43	23	54.55	53.30	-15	5,658	-0.26%
2024/04/12	12.2	52.40	4	52.62	52.50	8.2	5,187	0.16%
2024/04/11	21	52.18	18.1	52.68	52.60	2.9	5,092	0.06%
2024/04/10	20	52.35	10.5	52.40	52.50	9.5	4,927	0.19%
2024/04/09	0	0.00	2.1	49.88	50.40	-2.1	4,584	-0.04%
2024/04/08	30	49.60	0	0.00	49.40	30	4,469	0.67%
2024/04/03	1	49.70	3	49.73	49.40	-2	4,460	-0.04%
2024/04/01	0	0.00	2	49.70	49.55	-2	4,543	-0.04%
2024/03/29	5	49.39	10	49.25	49.30	-5	4,723	-0.11%
2024/03/28	16	50.19	4	49.85	49.65	12	4,887	0.25%
2024/03/27	0	0.00	0	49.90	49.65	0	5,331	0.00%
2024/03/26	3	49.75	0	49.45	49.05	3	5,334	0.06%
2024/03/25	8	49.64	3	49.50	49.80	5	5,373	0.09%
2024/03/22	0	0.00	0.1	49.15	49.00	-0.1	5,440	0.00%
2024/03/21	3	48.85	0	0.00	49.00	3	5,739	0.05%
2024/03/20	0	0.00	0.3	49.02	48.90	-0.3	5,835	-0.01%
2024/03/19	5	48.90	2	49.18	48.85	3	5,894	0.05%
2024/03/18	1	48.05	0	0.00	48.40	1	5,952	0.02%
2024/03/13	13.1	48.54	2	48.30	47.70	11.1	6,105	0.18%
2024/03/12	0	0.00	1	48.45	48.55	-1	6,164	-0.02%
2024/03/08	6.2	47.77	3	48.20	47.70	3.2	6,321	0.05%
2024/03/07	15.1	48.50	8	48.60	48.35	7.1	6,424	0.11%
2024/03/06	5.3	48.99	12	49.08	48.75	-6.7	6,482	-0.10%
2024/03/05	5	48.65	1	48.65	48.70	4	6,483	0.06%
2024/03/04	5	48.19	0	0.00	48.30	5	6,432	0.08%
2024/03/01	28	47.94	2	47.78	48.30	26	6,473	0.40%
2024/02/29	1	46.60	2	46.75	47.00	-1	6,393	-0.02%
2024/02/27	2	46.40	0	0.00	46.50	2	6,533	0.03%
2024/02/26	1	46.45	0	0.00	46.45	1	6,762	0.01%
2024/02/23	20	47.06	0	0.00	46.70	20	6,819	0.29%
2024/02/22	12	47.20	1	47.45	47.15	11	6,850	0.16%
2024/02/20	39	47.19	0	0.00	47.00	39	7,005	0.56%
2024/02/19	12	47.77	12	47.89	47.85	0	6,981	0.00%
2024/02/16	1	47.64	0	0.00	47.65	1	7,059	0.01%
2024/02/05	6	45.55	0	0.00	45.75	6	6,987	0.09%
2024/02/02	0.3	46.83	0	0.00	46.20	0.3	6,915	0.00%
2024/02/01	9	47.44	0	0.00	47.05	9	6,860	0.13%
2024/01/31	0	0.00	1	48.45	47.60	-1	6,832	-0.01%
2024/01/30	0	48.25	0.1	48.10	47.80	-0.1	6,838	0.00%
2024/01/29	0	47.50	0	0.00	47.50	0	6,806	0.00%
2024/01/26	0.3	46.80	0	0.00	46.75	0.3	6,805	0.00%
2024/01/25	0.3	47.00	0	0.00	46.85	0.3	6,822	0.00%
2024/01/23	0	0.00	6	46.22	46.40	-6	6,854	-0.09%
2024/01/22	1	45.85	1	45.95	46.00	0	6,968	0.00%
2024/01/19	0	46.10	0	0.00	46.00	0	6,994	0.00%
2024/01/16	0	47.40	0	0.00	47.15	0	7,129	0.00%
2024/01/15	0	0.00	1	47.70	47.70	-1	7,182	-0.01%
2024/01/12	1	47.10	0	0.00	47.10	1	7,199	0.01%
2024/01/11	0	47.15	1	47.15	47.20	-1	7,228	-0.01%
2024/01/10	0	47.80	0	0.00	47.50	0	7,246	0.00%
2024/01/09	1	48.00	0	48.00	47.85	1	7,392	0.01%
2024/01/08	2	48.95	1	48.85	48.50	1	7,394	0.01%
2024/01/05	3	48.85	1.1	48.51	48.85	2	7,444	0.03%
2024/01/04	2.1	48.20	0	0.00	47.80	2.1	7,477	0.03%
2024/01/03	1.1	48.99	1.3	48.76	48.65	-0.2	7,427	0.00%
2024/01/02	1.1	48.82	1	49.05	49.00	0.1	7,402	0.00%
2023/12/29	2	48.88	1	49.15	48.85	1	7,502	0.01%
2023/12/28	0.1	48.99	2	48.80	48.75	-1.9	7,474	-0.03%
2023/12/27	5.1	49.35	0	0.00	49.20	5.1	7,433	0.07%
2023/12/26	3.3	50.05	3	50.07	49.20	0.3	7,403	0.00%
2023/12/25	22.2	49.52	16.1	49.17	49.00	6.1	7,233	0.08%
2023/12/22	19.1	51.23	11.1	52.04	49.45	8	7,151	0.11%
2023/12/20	0	0.00	1.1	51.60	51.70	-1.1	6,695	-0.02%
2023/12/19	8	50.34	8	50.91	50.90	0	6,648	0.00%
2023/12/18	1	52.18	0.1	51.39	51.60	1	6,687	0.01%
2023/12/15	8	51.33	11.2	50.51	51.50	-3.2	6,560	-0.05%
2023/12/14	0.1	49.80	1	50.10	49.80	-0.9	6,292	-0.01%
2023/12/13	5	50.20	0	0.00	49.40	5	6,241	0.08%
2023/12/12	5	49.52	9	49.84	49.70	-4	6,243	-0.06%
2023/12/11	3	49.50	0	0.00	49.00	3	6,203	0.05%
2023/12/08	1	49.21	0	0.00	49.25	1	6,294	0.02%
2023/12/07	3	49.70	1	49.55	49.35	2	6,330	0.03%
2023/12/06	2	49.95	20	50.20	50.10	-18	6,363	-0.28%
2023/12/05	0	0.00	0	48.90	48.70	0	6,362	0.00%
2023/12/04	115.1	49.70	115	49.95	49.45	0	6,360	0.00%	大買/大賣/
2023/12/01	0	0.00	4	49.35	49.35	-4	6,314	-0.06%
2023/11/30	0.1	48.55	8.1	48.43	48.70	-8	6,270	-0.13%
2023/11/28	0	0.00	1	47.25	47.50	-1	6,644	-0.02%
2023/11/27	6	47.31	0	0.00	46.90	6	6,811	0.09%
2023/11/24	0	0.00	2	48.10	47.85	-2	7,115	-0.03%
2023/11/22	11.1	48.28	4	47.88	47.75	7.1	7,231	0.10%
2023/11/21	0	0.00	2	46.23	46.75	-2	7,064	-0.03%
2023/11/17	0	0.00	7	46.97	46.40	-7	7,247	-0.10%
2023/11/16	0.2	46.15	3	46.10	46.50	-2.8	7,257	-0.04%
2023/11/15	1	45.50	9	45.60	45.65	-8	7,212	-0.11%
2023/11/14	8	45.86	6	46.01	45.30	2	7,278	0.03%
2023/11/13	0	0.00	1	45.65	45.25	-1	7,305	-0.01%
2023/11/10	0	45.05	0	0.00	45.00	0	7,352	0.00%
2023/11/08	0	0.00	2	45.70	45.65	-2	7,656	-0.03%
2023/11/07	1	45.70	0	0.00	45.70	1	7,795	0.01%
2023/11/06	4	45.79	1	45.90	45.90	3	7,925	0.04%
2023/11/03	4	45.54	0	0.00	45.55	4	8,105	0.05%
2023/11/02	0	0.00	6	45.17	45.25	-6	8,337	-0.07%
2023/10/31	11	45.56	11.1	44.83	44.60	-0.1	8,873	0.00%
2023/10/30	5	44.70	10	45.13	45.50	-5	8,980	-0.06%
2023/10/27	20	45.14	5	44.95	44.90	15	9,032	0.17%
2023/10/26	17	45.60	4	45.10	45.25	13	9,034	0.14%
2023/10/25	6.1	45.25	0	0.00	45.20	6.1	9,160	0.07%
2023/10/24	2	44.38	2	44.55	44.65	0	9,235	0.00%
2023/10/23	11	44.99	7	45.63	44.50	4	9,284	0.04%
2023/10/20	1.1	42.86	0	0.00	44.00	1.1	9,375	0.01%
2023/10/19	10.4	44.01	1	44.05	43.90	9.4	9,503	0.10%
2023/10/18	2.1	44.52	2	44.58	44.00	0.1	9,631	0.00%
2023/10/17	3.1	45.37	5	45.80	45.00	-1.9	9,796	-0.02%
2023/10/16	8	45.81	5	46.06	45.60	3	9,989	0.03%
2023/10/13	3.2	45.36	0	0.00	45.30	3.2	10,021	0.03%
2023/10/12	0	0.00	10	45.00	45.75	-10	10,295	-0.10%
2023/10/11	2.2	45.04	3	45.00	45.05	-0.8	10,432	-0.01%
2023/10/05	13.1	44.14	3	44.10	44.00	10.1	10,699	0.09%
2023/10/04	18	44.27	11.1	44.37	43.90	7	10,774	0.06%
2023/10/03	10	45.18	5	45.30	45.15	5	10,741	0.05%
2023/09/27	10	45.03	10	45.30	45.20	0	11,545	0.00%
2023/09/26	6.1	46.11	6	45.65	45.10	0.1	11,886	0.00%
2023/09/25	5	45.45	22	46.18	46.50	-17	12,041	-0.14%
2023/09/22	5	45.00	8	45.17	45.40	-3	12,061	-0.02%
2023/09/21	29	45.15	20	45.20	45.25	9	12,203	0.07%
2023/09/20	20	46.65	3	46.30	46.20	17	12,217	0.14%
2023/09/19	1	46.95	4	46.73	46.65	-3	12,364	-0.02%
2023/09/18	3	46.63	5	46.81	46.30	-2	12,443	-0.02%
2023/09/15	100	46.40	2	46.20	46.40	98	12,511	0.78%
2023/09/14	2	45.35	3	45.85	45.50	-1	12,729	-0.01%
2023/09/13	4.1	45.29	0	0.00	45.15	4.1	13,041	0.03%
2023/09/12	3	46.45	1	46.80	46.30	2	13,042	0.02%
2023/09/11	1	47.50	2	46.95	46.65	-1	13,107	-0.01%
2023/09/08	2	46.83	7	47.15	46.65	-5	13,065	-0.04%
2023/09/07	0	0.00	1	47.40	47.25	-1	13,134	-0.01%
2023/09/06	0	0.00	4	47.20	47.05	-4	13,348	-0.03%
2023/09/05	6	46.71	1	46.90	46.85	5	13,387	0.04%
2023/09/04	10	47.04	7	47.64	47.20	3	13,466	0.02%
2023/09/01	0	0.00	22	45.69	45.75	-22	13,262	-0.17%
2023/08/31	26	44.74	10	44.89	45.15	16	13,483	0.12%
2023/08/30	19.1	45.56	8	45.18	44.85	11.1	13,993	0.08%
2023/08/29	11	45.38	21	45.37	46.70	-10	13,793	-0.07%
2023/08/28	13	45.75	6	45.72	45.85	7	13,839	0.05%
2023/08/25	15	45.23	15	45.63	45.20	0	13,768	0.00%
2023/08/24	3	45.55	0	0.00	45.70	3	13,789	0.02%
2023/08/18	0.2	45.61	1	45.85	45.40	-0.8	14,167	-0.01%
2023/08/17	11.5	44.99	0	0.00	46.10	11.5	14,655	0.08%
2023/08/16	14	45.12	2	45.10	45.30	12	14,857	0.08%
2023/08/15	1	45.40	0	0.00	45.55	1	15,681	0.01%
2023/08/14	6	45.53	1	46.30	45.10	5	15,771	0.03%
2023/08/11	11	46.89	1	47.10	46.55	10	15,792	0.06%
2023/08/10	27	47.61	2	47.40	47.45	25	15,783	0.16%
2023/08/09	22.1	48.45	1	48.30	48.25	21.1	15,800	0.13%
2023/08/08	11	49.30	38	49.36	48.90	-27	15,765	-0.17%
2023/08/07	37.1	48.69	2.1	49.15	49.30	35	15,810	0.22%
2023/08/02	2	53.05	50	52.71	52.60	-48	15,832	-0.30%
2023/08/01	9	53.40	28	53.32	53.10	-19	15,856	-0.12%
2023/07/31	1	54.00	2	53.55	53.40	-1	16,153	-0.01%
2023/07/28	35.1	54.37	11.2	54.02	54.00	23.9	16,431	0.15%
2023/07/27	2.1	55.20	5	55.10	55.10	-3	16,688	-0.02%
2023/07/26	40.2	55.09	2	54.10	54.10	38.2	16,988	0.22%
2023/07/25	25	55.46	28	55.81	55.70	-3	17,576	-0.02%
2023/07/24	6	53.17	40	54.26	54.50	-34	17,776	-0.19%
2023/07/21	51	52.81	1	52.20	52.50	50	17,815	0.28%
2023/07/20	0	53.90	63	53.79	53.80	-63	18,031	-0.35%
2023/07/19	81	52.87	1.2	52.08	51.70	79.8	18,061	0.44%
2023/07/18	49	53.23	43.1	53.70	53.70	5.9	18,306	0.03%
2023/07/17	13.1	53.48	40	52.80	53.50	-26.9	18,480	-0.15%
2023/07/14	32	54.95	1	55.40	53.60	31	18,427	0.17%
2023/07/13	8.1	55.15	1	55.00	54.60	7.1	18,860	0.04%
2023/07/12	23	56.10	69	56.28	55.60	-46	19,325	-0.24%
2023/07/11	24	56.82	20	56.70	56.60	4	19,621	0.02%
2023/07/07	23	56.07	9.3	56.26	56.10	13.7	21,173	0.06%
2023/07/06	94	58.48	43	58.33	57.30	51	21,351	0.24%
2023/07/05	21	59.60	26.2	60.12	60.50	-5.2	21,242	-0.02%
2023/07/04	14.1	58.44	16.4	59.10	60.00	-2.4	21,045	-0.01%
2023/07/03	8	58.13	12.1	58.66	59.40	-4.1	20,793	-0.02%
2023/06/30	20.1	57.05	24	57.78	57.60	-3.9	20,591	-0.02%
2023/06/29	27	57.49	40	57.75	57.10	-13	20,543	-0.06%
2023/06/28	25.1	56.89	11	57.26	56.60	14.1	20,443	0.07%
2023/06/27	30	56.40	32	56.99	56.20	-2	20,598	-0.01%
2023/06/26	5	57.40	6	58.37	58.10	-1	20,646	0.00%
2023/06/21	16	58.89	7	59.09	58.40	9	20,678	0.04%
2023/06/20	29.2	58.93	7	58.40	58.20	22.2	20,649	0.11%
2023/06/19	17.5	60.09	53	60.24	60.60	-35.5	20,563	-0.17%
2023/06/16	3	58.27	2	58.30	58.00	1	20,613	0.00%
2023/06/15	30	56.87	45	57.75	58.60	-15	20,585	-0.07%
2023/06/14	21	57.06	41	56.72	56.60	-20	20,658	-0.10%
2023/06/13	21	57.11	11	57.24	57.30	10	20,952	0.05%
2023/06/12	20.1	56.77	4	57.02	56.60	16	21,046	0.08%
2023/06/09	2	59.29	1	58.90	58.70	1	20,987	0.00%
2023/06/08	3	59.73	14	59.92	59.20	-11	21,301	-0.05%
2023/06/07	4	58.98	11	59.55	59.30	-7	21,446	-0.03%
2023/06/06	6	59.53	18.1	59.40	59.30	-12.1	21,829	-0.06%
2023/06/05	12	60.00	48	59.52	58.90	-36	22,475	-0.16%
2023/06/02	16	57.14	7	56.93	56.60	9	22,505	0.04%
2023/06/01	8.1	56.42	17.2	56.89	57.20	-9	22,401	-0.04%
2023/05/31	20	54.60	25	55.00	55.70	-5	22,283	-0.02%
2023/05/30	6	54.35	1	54.70	54.10	5	22,289	0.02%
2023/05/29	27	55.05	17.1	54.90	54.90	9.9	22,522	0.04%
2023/05/26	11	54.30	11	54.38	54.10	0	22,987	0.00%
2023/05/25	4	54.23	2	54.90	54.20	2	23,153	0.01%
2023/05/24	25	55.65	15.2	56.40	55.00	9.8	23,148	0.04%
2023/05/23	15.2	55.10	49	54.93	55.70	-33.8	22,937	-0.15%
2023/05/22	17.1	52.14	2.2	52.46	52.60	14.9	22,589	0.07%
2023/05/19	63.2	53.43	50	54.55	51.70	13.2	22,525	0.06%
2023/05/18	28	56.88	16	55.84	56.90	12	21,742	0.06%
2023/05/17	24	55.86	25.1	55.17	56.10	-1.1	21,600	0.00%
2023/05/16	16	54.84	7	54.90	55.20	9	21,489	0.04%
2023/05/15	8	54.69	22	53.93	54.20	-14	21,524	-0.06%
2023/05/12	13	55.32	4	53.90	55.50	9	21,639	0.04%
2023/05/11	34	55.19	23	55.76	54.90	11	21,505	0.05%
2023/05/10	26	57.38	21	57.50	57.10	5	21,283	0.02%
2023/05/09	44	57.33	57	56.67	56.40	-13	21,155	-0.06%
2023/05/08	15	58.35	13.2	58.53	58.10	1.8	20,936	0.01%
2023/05/05	29.1	58.41	75	58.36	58.00	-45.9	21,002	-0.22%
2023/05/04	61	59.77	25	59.47	60.10	36	20,885	0.17%
2023/05/03	21	58.71	28	58.69	58.50	-7	20,956	-0.03%
2023/05/02	32	58.39	19	59.11	57.70	13	20,644	0.06%
2023/04/28	31.2	58.12	46.1	58.10	58.80	-14.9	20,417	-0.07%
2023/04/27	16.1	56.28	5	56.18	56.80	11.1	19,842	0.06%
2023/04/26	9	54.10	3.4	53.92	54.50	5.6	19,490	0.03%
2023/04/25	11	54.00	2	55.30	54.30	9	19,361	0.05%
2023/04/24	7	55.57	6	55.80	56.00	1	19,146	0.01%
2023/04/21	22.3	55.80	18	56.31	54.30	4.3	19,157	0.02%
2023/04/20	15	57.61	1.2	57.59	57.60	13.9	18,682	0.07%
2023/04/19	19	59.93	19	59.85	59.60	0	18,409	0.00%
2023/04/18	42.2	60.96	40.2	61.03	60.00	2	18,251	0.01%
2023/04/17	35.3	61.40	32	61.15	62.80	3.3	17,846	0.02%
2023/04/14	47.3	59.11	10.4	58.72	58.80	36.9	17,383	0.21%
2023/04/13	33.2	60.96	86.1	61.08	60.20	-52.9	17,106	-0.31%
2023/04/12	16.2	59.42	68	59.69	60.10	-51.9	16,326	-0.32%
2023/04/11	17.1	54.09	23	54.82	55.00	-6	15,667	-0.04%
2023/04/10	1	54.57	2	53.80	53.90	-1	15,476	-0.01%
2023/04/07	0	51.74	0	52.00	52.00	0	15,270	0.00%
2023/04/06	1.1	51.20	7	52.49	52.40	-5.9	15,299	-0.04%
2023/03/31	2	51.40	4.3	51.58	51.40	-2.3	15,361	-0.01%
2023/03/30	2.1	52.00	0	0.00	51.90	2.1	15,700	0.01%
2023/03/29	7.1	51.47	5	51.50	51.80	2.1	16,086	0.01%
2023/03/28	18	51.38	33	51.46	51.50	-15	16,247	-0.09%
2023/03/27	6.1	52.10	9	52.30	52.10	-2.9	16,054	-0.02%
2023/03/24	20	50.61	1	50.60	50.60	19	15,998	0.12%
2023/03/23	8.1	52.07	2	51.80	51.50	6.1	16,171	0.04%
2023/03/22	4	52.05	0.4	52.28	51.80	3.6	16,609	0.02%
2023/03/21	2	53.45	31.1	53.15	52.60	-29.1	17,190	-0.17%
2023/03/20	18	50.38	8	50.44	50.00	10	17,266	0.06%
2023/03/17	14.3	49.93	12	49.80	50.30	2.3	17,307	0.01%
2023/03/16	33	49.11	11.1	49.35	48.65	22	17,127	0.13%
2023/03/15	0.1	50.80	2	49.90	50.90	-1.9	16,866	-0.01%
2023/03/14	6	49.23	5.2	49.88	49.55	0.8	16,699	0.01%
2023/03/13	23	49.31	25.1	50.04	50.00	-2.1	16,595	-0.01%
2023/03/10	19.2	48.84	6	49.34	50.00	13.2	16,262	0.08%
2023/03/09	5.1	48.72	12.1	49.31	49.20	-6.9	16,160	-0.04%
2023/03/08	27.1	48.97	16	49.10	49.00	11.1	15,791	0.07%
2023/03/07	7	47.22	28.2	45.58	48.10	-21.2	15,134	-0.14%
2023/03/06	30.3	43.44	33	43.78	43.75	-2.7	14,515	-0.02%
2023/03/03	11.4	43.59	23.2	43.25	43.25	-11.8	14,651	-0.08%
2023/03/02	8.1	43.37	17	43.32	43.70	-8.9	14,911	-0.06%
2023/03/01	33.2	43.33	14	43.04	43.55	19.2	15,377	0.12%
2023/02/24	22	44.65	33.2	44.88	45.05	-11.2	15,369	-0.07%
2023/02/23	7.3	43.78	3	44.03	44.20	4.3	14,942	0.03%
2023/02/22	20.1	41.60	62	42.07	42.50	-42	14,839	-0.28%
2023/02/21	62.2	41.85	62	42.31	41.90	0.2	15,002	0.00%
2023/02/20	49.1	41.75	1	41.75	42.00	48.1	15,126	0.32%
2023/02/17	2.2	41.25	5.2	40.78	41.25	-3	15,085	-0.02%
2023/02/16	7.1	40.36	1.1	40.49	40.40	6	14,928	0.04%
2023/02/15	0.1	39.59	5.1	39.45	39.90	-5	15,145	-0.03%
2023/02/14	5.1	38.96	6	39.13	39.55	-0.9	15,145	-0.01%
2023/02/13	7.1	39.07	10	38.98	39.00	-2.9	15,203	-0.02%
2023/02/10	15	40.25	54	40.60	39.70	-39	15,261	-0.26%
2023/02/09	21	39.44	20	39.70	39.75	1	15,195	0.01%
2023/02/08	10.1	39.75	1.1	39.54	39.40	8.9	15,238	0.06%
2023/02/06	0	0.00	5	39.07	38.95	-5	15,198	-0.03%
2023/02/03	3.1	39.52	9	39.78	39.45	-5.9	15,146	-0.04%
2023/02/02	8	40.25	1	40.30	40.30	7	14,990	0.05%
2023/02/01	7	40.29	10.2	39.97	40.00	-3.2	15,057	-0.02%
2023/01/31	1	37.90	9	37.94	37.85	-8	14,970	-0.05%
2023/01/30	5	37.15	19	37.75	37.65	-14	15,052	-0.09%
2023/01/17	6	36.86	33	36.60	36.65	-27	15,072	-0.18%
2023/01/16	16	36.41	25	36.35	36.35	-9	15,055	-0.06%
2023/01/13	0	0.00	2	37.00	36.80	-2	15,021	-0.01%
2023/01/12	11	36.46	10	36.89	36.70	1	15,112	0.01%
2023/01/11	38	36.59	37	36.53	36.85	1	15,160	0.01%
2023/01/10	8	35.36	0	0.00	35.45	8	14,994	0.05%
2023/01/09	2	35.20	0	0.00	35.10	2	15,067	0.01%
2023/01/06	12	35.10	2	34.90	35.20	10	15,182	0.07%
2023/01/05	13.4	35.45	19	35.22	35.05	-5.6	15,367	-0.04%
2023/01/04	25	36.03	21	36.35	36.40	4	15,563	0.03%
2023/01/03	29	36.23	0	0.00	36.40	29	15,843	0.18%
2022/12/30	4	37.08	3	37.12	37.15	1	16,066	0.01%
2022/12/29	15	36.08	3	35.93	36.25	12	16,319	0.07%
2022/12/28	16	37.01	18	36.68	36.45	-2	16,375	-0.01%
2022/12/27	19	37.03	1	37.00	36.75	18	16,472	0.11%
2022/12/26	2	37.05	1	37.05	37.00	1	16,532	0.01%
2022/12/23	4	37.44	8.1	37.32	37.50	-4.1	16,641	-0.02%
2022/12/22	17	37.37	61.1	37.42	37.75	-44.1	16,716	-0.26%
2022/12/21	99.1	36.86	82	36.84	37.00	17.1	16,567	0.10%
2022/12/20	78	35.59	2	35.70	34.85	76	16,376	0.46%
2022/12/19	27	35.35	8	35.46	35.35	19	16,566	0.11%
2022/12/16	14	36.37	6.1	36.11	36.40	7.9	16,796	0.05%
2022/12/15	27	37.44	62.1	37.09	36.60	-35.1	16,699	-0.21%
2022/12/14	45	36.87	64	36.72	37.00	-19	16,358	-0.12%
2022/12/13	96	36.01	187.2	36.04	36.75	-91.2	15,840	-0.58%	大賣/
2022/12/12	37.1	34.90	50.3	34.97	35.05	-13.2	15,076	-0.09%
2022/12/09	2	33.48	4	33.71	33.70	-2	14,541	-0.01%
2022/12/08	2	32.95	0.1	32.95	33.00	1.9	14,449	0.01%
2022/12/07	39	32.57	0	0.00	32.25	39	14,417	0.27%
2022/12/06	6	33.05	5	33.05	32.55	1	14,313	0.01%
2022/12/05	3	33.67	0	0.00	33.30	3	14,299	0.02%
2022/12/02	1	33.40	1	33.35	33.40	0	14,205	0.00%
2022/12/01	1	33.20	21	33.73	33.65	-20	14,143	-0.14%
2022/11/30	1	33.20	0	0.00	33.00	1	13,923	0.01%
2022/11/29	13	33.49	10.3	33.66	33.50	2.7	13,734	0.02%
2022/11/28	0	0.00	5.1	32.79	32.95	-5.1	13,468	-0.04%
2022/11/25	0	0.00	4	33.09	32.60	-4	13,400	-0.03%
2022/11/24	19	33.04	9	33.14	32.80	10	13,297	0.08%
2022/11/23	4	33.19	12	33.72	33.95	-8	12,927	-0.06%
2022/11/22	2	32.85	4.3	33.09	33.20	-2.3	12,413	-0.02%
2022/11/21	2	32.25	0.4	32.26	32.30	1.7	12,123	0.01%
2022/11/18	1.1	32.23	3	32.17	31.65	-1.9	12,001	-0.02%
2022/11/17	12	32.75	13.5	33.05	32.40	-1.5	11,939	-0.01%
2022/11/16	9	31.49	46	32.05	32.15	-37	11,602	-0.32%
2022/11/15	0	0.00	5.5	31.13	31.45	-5.5	11,366	-0.05%
2022/11/14	3	30.52	3.2	30.52	30.70	-0.2	11,283	0.00%
2022/11/11	6.1	30.36	3	30.70	30.10	3.1	11,223	0.03%
2022/11/10	2	30.80	1.2	31.01	31.20	0.8	11,019	0.01%
2022/11/09	0.1	30.85	6	31.25	30.85	-5.9	11,063	-0.05%
2022/11/08	3.1	30.32	16.1	30.73	30.80	-13	10,999	-0.12%
2022/11/07	3	30.15	5	29.94	30.25	-2	10,930	-0.02%
2022/11/04	1	29.15	39.1	29.00	29.40	-38.1	10,871	-0.35%
2022/11/03	42	28.65	6	28.45	28.65	36	10,994	0.33%
2022/11/02	7	28.72	32	28.89	28.75	-25	11,019	-0.23%
2022/11/01	18	28.45	2	28.40	28.50	16	11,004	0.15%
2022/10/31	44	28.30	11	28.45	28.40	33	11,002	0.30%
2022/10/28	51.1	28.81	8	28.30	28.25	43.1	11,002	0.39%
2022/10/27	15.1	28.23	37	28.27	28.50	-21.9	10,770	-0.20%
2022/10/26	27	29.67	2	30.20	29.40	25	10,592	0.24%
2022/10/25	2	30.65	2.1	30.36	30.35	-0.1	10,651	0.00%
2022/10/24	0	0.00	5	30.75	30.70	-5	10,724	-0.05%
2022/10/21	1	30.10	1	30.10	30.10	0	10,796	0.00%
2022/10/20	10	29.99	1	30.25	30.45	9	10,897	0.08%
2022/10/19	0	0.00	5.1	31.00	30.55	-5.1	10,811	-0.05%
2022/10/18	3	30.15	0	0.00	30.00	3	10,940	0.03%
2022/10/17	6.1	29.86	1	29.75	30.05	5.1	10,946	0.05%
2022/10/14	4	30.43	9.1	31.07	30.65	-5.1	11,000	-0.05%
2022/10/13	3	30.43	3.1	30.22	29.35	0	11,075	0.00%
2022/10/12	13	30.82	13	31.09	30.85	0	11,317	0.00%
2022/10/11	9	31.56	5	31.45	31.75	4	11,401	0.04%
2022/10/07	11.1	31.56	41.1	31.62	31.75	-30	11,477	-0.26%
2022/10/06	6	31.02	8.1	30.80	31.10	-2.1	11,338	-0.02%
2022/10/05	23	30.52	3	30.55	29.90	20	11,190	0.18%
2022/10/04	0	0.00	16	29.94	29.85	-16	11,237	-0.14%
2022/10/03	0	0.00	1	29.00	29.20	-1	11,103	-0.01%
2022/09/30	5	28.87	0	0.00	29.55	5	11,018	0.05%
2022/09/29	0	0.00	28	28.77	28.90	-28	10,825	-0.26%
2022/09/28	21.1	27.82	18	28.08	27.40	3.1	10,628	0.03%
2022/09/27	46	28.76	40	28.81	29.00	6	10,423	0.06%
2022/09/26	37	29.88	30	29.85	29.25	7	10,195	0.07%
2022/09/23	4	29.90	23.1	30.09	30.10	-19.1	9,844	-0.19%
2022/09/22	1	29.00	10	28.95	29.00	-9	9,506	-0.09%
2022/09/21	4	28.09	2	28.03	27.95	2	9,413	0.02%
2022/09/20	1	28.30	0	0.00	28.30	1	9,448	0.01%
2022/09/19	4	28.20	1	27.90	27.90	3	9,455	0.03%
2022/09/16	5	28.40	0	0.00	28.20	5	9,460	0.05%
2022/09/15	13	28.75	2	28.75	28.65	11	9,565	0.11%
2022/09/13	2	28.78	1.1	28.75	28.90	0.9	9,675	0.01%
2022/09/12	2.2	28.78	0	0.00	28.70	2.2	9,858	0.02%
2022/09/08	3	27.60	3	27.90	27.90	0	9,920	0.00%
2022/09/07	1.1	27.40	0	0.00	27.35	1.1	10,004	0.01%
2022/09/06	10	27.44	12	27.49	27.20	-2	10,074	-0.02%
2022/09/05	0	0.00	3	27.60	27.50	-3	10,204	-0.03%
2022/09/02	9	27.74	0	0.00	27.65	9	10,261	0.09%
2022/09/01	10	28.23	3	28.30	28.10	7	10,247	0.07%
2022/08/31	12.1	28.53	3	28.55	28.45	9.1	10,267	0.09%
2022/08/30	6	29.03	3	28.90	28.80	3	10,187	0.03%
2022/08/29	7.1	28.35	3	28.40	28.40	4.1	10,214	0.04%
2022/08/26	0	0.00	14	29.19	29.05	-14	10,215	-0.14%
2022/08/24	18	29.38	3	29.52	28.90	15	10,473	0.14%
2022/08/23	9	28.72	10	28.76	28.90	-1	10,646	-0.01%
2022/08/22	18.1	28.54	6	28.63	28.75	12.1	10,736	0.11%
2022/08/19	2.1	29.15	1	29.05	29.00	1.1	10,746	0.01%
2022/08/18	10	29.30	1	29.40	29.45	9	10,875	0.08%
2022/08/17	3	29.89	3	30.20	29.25	0	11,148	0.00%
2022/08/16	3.1	29.52	0	0.00	29.50	3.1	11,265	0.03%
2022/08/15	1	30.20	2	30.20	30.30	-1	11,496	-0.01%
2022/08/12	35.2	30.17	3.1	30.00	30.00	32.2	11,879	0.27%
2022/08/11	13.1	30.55	0.1	30.40	30.45	13	11,930	0.11%
2022/08/10	14.2	31.56	10	31.35	30.70	4.2	12,004	0.04%
2022/08/09	0	31.15	9	31.35	31.20	-9	12,123	-0.07%
2022/08/08	1	30.80	0	0.00	30.60	1	12,304	0.01%
2022/08/05	0	30.35	0	0.00	30.40	0	12,413	0.00%
2022/08/03	0	0.00	1	30.60	30.40	-1	13,847	-0.01%
2022/08/02	0	0.00	3.1	30.76	30.90	-3.1	14,494	-0.02%
2022/08/01	16	31.60	19	31.80	31.40	-3	14,677	-0.02%
2022/07/29	45	31.11	74	31.39	31.20	-29	14,887	-0.19%
2022/07/28	21	30.74	53	30.76	30.75	-32	14,936	-0.21%
2022/07/27	22	30.05	47	30.05	30.45	-25	15,013	-0.17%
2022/07/26	46.1	30.32	42	30.15	30.45	4.1	15,266	0.03%
2022/07/25	66	30.03	33	30.33	30.35	33	15,401	0.21%
2022/07/22	0	0.00	4	29.46	29.30	-4	15,430	-0.03%
2022/07/21	3	28.60	7	29.07	29.00	-4	16,482	-0.02%
2022/07/20	4	29.06	3	29.13	29.05	1	18,316	0.01%
2022/07/19	1	29.75	10.2	29.63	29.70	-9.2	19,359	-0.05%
2022/07/18	2	28.78	22.6	28.95	29.00	-20.6	19,944	-0.10%
2022/07/15	0	27.20	15.7	27.22	27.35	-15.7	19,673	-0.08%
2022/07/14	0	0.00	5.2	24.81	25.10	-5.2	19,617	-0.03%
2022/07/13	2	23.70	1	23.70	23.65	1	19,695	0.01%
2022/07/12	10	23.82	0.2	23.75	23.65	9.8	19,744	0.05%
2022/07/08	1	25.55	0	0.00	25.70	1	21,286	0.00%
2022/07/07	0.1	25.00	0	0.00	24.90	0.1	21,950	0.00%
2022/07/06	0.4	24.85	0	0.00	24.40	0.4	22,120	0.00%
2022/07/05	0	0.00	0.1	25.30	25.50	-0.1	22,443	0.00%
2022/07/01	1	25.40	1	24.15	24.25	0	22,661	0.00%
2022/06/28	3.2	25.66	2	25.60	25.80	1.2	22,620	0.01%
2022/06/27	4	25.99	1	26.05	26.30	3	22,612	0.01%
2022/06/24	2	25.50	1	25.85	25.50	1	22,616	0.00%
2022/06/23	0.3	25.05	21	25.83	25.40	-20.7	22,605	-0.09%
2022/06/22	2.3	26.27	31	26.76	25.95	-28.7	22,519	-0.13%
2022/06/21	4.2	26.68	4	26.59	27.05	0.2	22,495	0.00%
2022/06/20	3	26.43	0	0.00	25.95	3	22,427	0.01%
2022/06/17	18	28.05	7	28.76	27.90	11	22,282	0.05%
2022/06/16	3	29.42	0.3	29.10	29.00	2.7	22,194	0.01%
2022/06/15	7	29.26	6	29.08	28.65	1	22,114	0.00%
2022/06/14	3.1	28.36	18	28.42	28.45	-14.9	22,067	-0.07%
2022/06/13	6	29.52	1	29.20	29.10	5	22,170	0.02%
2022/06/10	2	30.17	4	30.26	30.20	-2	22,205	-0.01%
2022/06/09	6	30.00	1	29.95	29.95	5	22,247	0.02%
2022/06/08	0.1	30.00	0	0.00	30.05	0.1	22,261	0.00%
2022/06/06	11	29.19	2	29.23	29.25	9	22,414	0.04%
2022/06/02	25.3	28.97	2	28.85	28.80	23.3	22,769	0.10%
2022/06/01	5	29.17	3	29.53	29.55	2	22,924	0.01%
2022/05/31	40	29.47	17	29.54	29.40	23	22,897	0.10%
2022/05/30	0	0.00	66	30.66	30.70	-66	22,869	-0.29%
2022/05/27	1	31.40	6.3	31.20	30.90	-5.3	23,008	-0.02%
2022/05/26	6	31.37	4.1	31.21	31.00	1.9	23,087	0.01%
2022/05/25	6	31.34	9	30.91	31.60	-3	22,981	-0.01%
2022/05/24	11	31.09	9.3	30.88	30.70	1.7	22,716	0.01%
2022/05/23	6.1	30.84	8.3	31.01	30.90	-2.2	22,524	-0.01%
2022/05/20	53	30.57	14.1	31.08	30.25	39	22,346	0.17%
2022/05/19	19.1	29.78	13	30.28	30.60	6.1	22,169	0.03%
2022/05/18	14.1	30.17	14	30.27	30.20	0.1	21,994	0.00%
2022/05/17	13.2	29.80	21.1	29.91	29.80	-7.9	21,825	-0.04%
2022/05/16	21	29.91	12	29.37	30.05	9	21,497	0.04%
2022/05/13	7.2	29.17	2	29.15	29.00	5.2	21,295	0.02%
2022/05/12	36.1	29.63	18	30.16	28.55	18.1	21,107	0.09%
2022/05/11	34.2	31.21	22.2	30.71	30.60	12	20,729	0.06%
2022/05/10	25	30.13	21.1	30.13	31.10	3.9	19,544	0.02%
2022/05/09	23	29.63	19.1	29.82	29.00	3.9	18,800	0.02%
2022/05/06	9.1	29.05	14.1	29.67	29.70	-5	18,430	-0.03%
2022/05/05	6	29.18	3	29.18	29.00	3	17,966	0.02%
2022/05/04	7	28.28	19	27.81	28.70	-12	17,641	-0.07%
2022/05/03	20	28.00	12	27.73	28.00	8	17,390	0.05%
2022/04/29	10.1	29.63	16.1	29.02	28.90	-6	16,966	-0.04%
2022/04/28	50.2	28.93	5	29.01	28.50	45.2	16,719	0.27%
2022/04/27	46.2	29.81	54	29.93	28.80	-7.8	16,354	-0.05%
2022/04/26	50	32.65	81	32.10	31.55	-31	15,213	-0.20%
2022/04/25	13.1	31.75	38	31.39	33.35	-24.9	13,191	-0.19%
2022/04/22	7	31.27	21.5	31.81	32.35	-14.5	11,844	-0.12%
2022/04/21	32	29.57	12	29.52	29.45	20	10,750	0.19%
2022/04/20	46	29.82	6	29.64	29.80	40	10,526	0.38%
2022/04/19	1.2	29.77	16.1	29.74	30.10	-14.9	10,074	-0.15%
2022/04/18	27	28.76	6.9	28.87	29.00	20.1	9,706	0.21%
2022/04/15	19.4	30.08	25	30.32	29.95	-5.6	9,386	-0.06%
2022/04/14	80.1	29.94	119.3	30.40	29.85	-39.2	8,735	-0.45%	大賣/
2022/04/13	13.1	28.70	22	29.29	29.25	-8.9	7,484	-0.12%
2022/04/12	6	27.03	5.1	26.96	27.55	0.9	6,739	0.01%
2022/04/11	9.1	27.49	15.1	27.42	27.55	-6	6,542	-0.09%
2022/04/08	13.1	26.64	12.3	26.51	26.85	0.8	6,172	0.01%
2022/04/07	0	0.00	10.1	26.41	25.70	-10.1	5,975	-0.17%
2022/04/06	0.2	26.10	1.2	26.01	26.15	-1	5,855	-0.02%
2022/04/01	1	25.35	0	0.00	25.85	1	5,801	0.02%
2022/03/30	0	0.00	4	25.31	25.40	-4	5,804	-0.07%
2022/03/29	1	25.80	1.2	26.05	25.70	-0.2	5,790	0.00%
2022/03/28	1	25.40	1	25.70	25.70	0	5,788	0.00%
2022/03/25	3	25.82	0	0.00	25.75	3	5,846	0.05%
2022/03/24	0.1	25.95	1.2	25.90	25.90	-1.1	5,884	-0.02%
2022/03/23	0.2	25.67	4	25.68	25.65	-3.9	5,862	-0.07%
2022/03/22	10.2	25.55	15	25.65	25.50	-4.8	5,819	-0.08%
2022/03/21	4.3	24.99	14	25.63	24.90	-9.8	5,765	-0.17%
2022/03/18	3	24.83	3.1	25.06	24.60	-0.1	5,748	0.00%
2022/03/17	1	24.45	2	24.78	25.00	-1	5,814	-0.02%
2022/03/16	9	24.20	0	0.00	23.90	9	5,747	0.16%
2022/03/15	0.1	25.95	0.6	25.89	25.85	-0.5	5,481	-0.01%
2022/03/14	3.4	26.32	6	26.29	26.35	-2.6	5,389	-0.05%
2022/03/11	0	25.70	1.1	25.75	25.65	-1.1	5,295	-0.02%
2022/03/10	0.5	25.85	2.1	25.88	25.90	-1.6	5,206	-0.03%
2022/03/08	11.1	25.14	2.1	25.52	24.65	9	4,932	0.18%
2022/03/07	2.5	26.11	9	26.21	26.15	-6.5	4,513	-0.15%
2022/03/04	3	26.13	3.8	26.22	25.90	-0.8	4,187	-0.02%
2022/03/03	11	26.23	8	26.14	26.25	3	4,069	0.07%
2022/03/02	1.2	25.67	8	25.47	25.80	-6.8	3,846	-0.18%
2022/03/01	3.2	24.71	18	25.08	24.90	-14.8	3,707	-0.40%
2022/02/25	2	23.85	15	23.98	23.90	-13	3,634	-0.36%
2022/02/24	11	22.99	7.1	23.02	22.90	3.9	3,539	0.11%
2022/02/23	1	23.55	1.1	23.41	23.50	-0.1	3,490	0.00%
2022/02/22	7.1	23.10	11.1	23.12	23.50	-4.1	3,446	-0.12%
2022/02/21	29.1	24.16	15	23.77	23.90	14.1	3,271	0.43%
2022/02/18	1.1	22.80	20	22.78	22.85	-18.9	3,001	-0.63%
2022/02/17	0	0.00	12	22.51	22.55	-12	2,991	-0.40%
2022/02/16	3.1	22.46	3.1	22.35	22.25	0	2,965	0.00%
2022/02/15	0.2	22.35	2	22.33	22.45	-1.8	3,039	-0.06%
2022/02/14	0	0.00	1.2	22.03	22.00	-1.2	3,116	-0.04%
2022/02/11	0	0.00	0.1	22.20	22.20	-0.1	3,120	0.00%
2022/02/10	1	22.05	2	22.28	22.15	-1	3,186	-0.03%
2022/02/09	1	21.90	0.4	21.80	21.95	0.6	3,311	0.02%
2022/02/08	1.1	21.38	1	21.70	21.75	0.1	3,323	0.00%
2022/02/07	0	20.60	0	0.00	21.20	0	3,329	0.00%
2022/01/26	0	0.00	1.1	20.22	20.20	-1.1	3,351	-0.03%
2022/01/25	0	0.00	0.1	20.40	20.30	-0.1	3,398	0.00%
2022/01/19	1	20.75	0	0.00	20.80	1	3,572	0.03%
2022/01/17	0	0.00	9.1	21.11	21.15	-9.1	3,671	-0.25%
2022/01/14	8	20.98	0	0.00	21.20	8	3,814	0.21%
2022/01/13	1.2	21.59	0	0.00	21.50	1.2	3,886	0.03%
2022/01/12	1	21.40	85.4	21.10	21.40	-84.4	3,889	-2.17%
2022/01/11	5.1	21.45	0	0.00	21.35	5.1	3,872	0.13%
2022/01/07	0	21.40	4	21.75	21.40	-4	3,912	-0.10%
2022/01/06	1	21.50	12	21.58	21.75	-11	3,962	-0.28%
2022/01/05	0	0.00	1	21.90	21.60	-1	4,027	-0.02%
2022/01/04	3	21.60	1	21.65	21.60	2	4,112	0.05%
2022/01/03	1	21.80	0	0.00	21.80	1	4,182	0.02%
2021/12/30	40	22.00	0	0.00	21.95	40	4,229	0.95%
2021/12/29	1	22.00	0	0.00	22.05	1	4,267	0.02%
2021/12/28	0	21.95	1.1	21.90	21.85	-1	4,369	-0.02%
2021/12/27	0	0.00	0.1	22.05	22.00	-0.1	4,474	0.00%
2021/12/24	1	22.30	51.1	22.55	22.20	-50.1	4,537	-1.10%
2021/12/23	0	0.00	1	22.35	22.35	-1	4,538	-0.02%
2021/12/22	5	22.45	5.1	22.30	22.30	-0.1	4,557	0.00%
2021/12/21	17.1	22.47	0.1	22.70	22.70	17	4,537	0.38%
2021/12/20	3.3	22.52	7	22.53	22.70	-3.7	4,481	-0.08%
2021/12/17	3	22.00	7	21.99	21.90	-4	4,445	-0.09%
2021/12/16	2	21.53	0.1	21.60	21.55	1.9	4,471	0.04%
2021/12/15	22	21.70	111	21.57	21.75	-89	4,533	-1.96%	大賣/
2021/12/14	15	21.88	0.1	21.55	21.55	14.9	4,585	0.33%
2021/12/13	19	22.39	2	22.33	22.25	17	4,612	0.37%
2021/12/10	0.1	21.55	0	0.00	21.55	0.1	4,606	0.00%
2021/12/09	0	0.00	0.1	21.60	21.45	-0.1	4,772	0.00%
2021/12/08	0	0.00	0.1	21.70	21.65	-0.1	5,027	0.00%
2021/12/06	0	0.00	1.1	21.48	21.30	-1.1	5,361	-0.02%
2021/12/03	0	0.00	3	21.47	21.30	-3	5,461	-0.05%
2021/12/02	0.1	21.20	0.1	21.20	21.20	0	5,567	0.00%
2021/11/30	2.1	20.98	1	20.95	20.95	1.1	5,981	0.02%
2021/11/29	0	0.00	0.1	20.80	20.80	-0.1	6,123	0.00%
2021/11/26	10	21.36	1.1	21.75	21.25	8.9	6,557	0.14%
2021/11/25	14	22.28	17.2	22.28	21.80	-3.2	7,106	-0.05%
2021/11/24	2.1	22.15	9	22.24	22.00	-6.9	7,076	-0.10%
2021/11/22	2.1	21.17	1	21.15	21.10	1.1	7,524	0.01%
2021/11/19	0	0.00	0.1	21.15	21.05	-0.1	7,621	0.00%
2021/11/18	1	21.25	0.1	21.25	21.25	0.9	7,845	0.01%
2021/11/17	1	21.45	16.1	21.35	21.35	-15.1	8,259	-0.18%
2021/11/16	9	21.68	42.1	21.55	21.55	-33.1	8,381	-0.39%
2021/11/15	20	21.75	14.1	21.77	21.75	5.9	8,549	0.07%
2021/11/12	8	22.12	1.4	22.15	22.15	6.6	8,930	0.07%
2021/11/11	3.2	22.08	18	22.21	22.25	-14.8	9,405	-0.16%
2021/11/10	18	21.68	16.1	21.62	21.60	1.9	9,815	0.02%
2021/11/09	14.2	21.75	20	21.87	22.00	-5.8	10,616	-0.05%
2021/11/08	4.1	22.26	11	21.97	22.15	-6.9	11,587	-0.06%
2021/11/05	5	21.31	1	21.20	21.20	4	12,062	0.03%
2021/11/04	30	21.33	0.3	21.30	21.20	29.7	12,380	0.24%
2021/11/03	5	21.24	0	0.00	21.60	5	13,125	0.04%
2021/11/02	8	21.15	14	21.15	21.15	-6	13,351	-0.04%
2021/11/01	0.1	21.00	9	21.00	21.00	-8.9	13,595	-0.07%
2021/10/29	17	21.14	6	21.18	21.20	11	14,022	0.08%
2021/10/28	5	20.90	5	21.60	21.50	0	14,531	0.00%
2021/10/27	10	21.37	0	0.00	21.30	10	15,244	0.07%
2021/10/26	11.1	21.89	0	0.00	21.75	11.1	16,418	0.07%
2021/10/25	1	22.00	0	0.00	21.85	1	17,751	0.01%
2021/10/22	26	22.37	0	0.00	21.90	26	18,103	0.14%
2021/10/21	0	0.00	11	23.50	23.45	-11	18,215	-0.06%
2021/10/20	0.1	22.80	3.2	23.20	22.70	-3.1	18,481	-0.02%
2021/10/18	0	0.00	2	23.20	22.95	-2	19,119	-0.01%
2021/10/15	0	0.00	0.2	22.75	22.75	-0.2	19,965	0.00%
2021/10/14	12	22.13	12	22.34	22.25	0	20,620	0.00%
2021/10/13	1	22.05	24	22.10	22.10	-23	21,328	-0.11%
2021/10/12	6.1	22.48	3	22.80	22.60	3.1	21,530	0.01%
2021/10/08	6	22.92	9	23.28	22.95	-3	21,625	-0.01%
2021/10/07	17	23.39	12	23.60	23.65	5	21,690	0.02%
2021/10/06	1	23.50	1	24.00	23.30	0	21,890	0.00%
2021/10/05	1.2	22.94	1	23.50	23.75	0.2	22,108	0.00%
2021/10/04	11	23.50	42	22.70	22.65	-31	22,144	-0.14%
2021/10/01	12.2	24.44	26	24.14	24.05	-13.8	22,269	-0.06%
2021/09/30	0	0.00	2	25.00	25.05	-2	22,435	-0.01%
2021/09/29	3.1	24.41	21	24.27	24.20	-17.9	22,590	-0.08%
2021/09/28	11.1	24.59	3	24.50	24.50	8.1	22,980	0.04%
2021/09/24	14.1	25.01	2	24.75	24.75	12.1	25,173	0.05%
2021/09/23	17	25.04	2	25.50	24.85	15	27,414	0.05%
2021/09/22	15.1	24.47	17	24.86	24.95	-1.9	28,563	-0.01%
2021/09/17	4	25.78	2	25.77	25.50	2	29,013	0.01%
2021/09/16	7.2	26.06	8	26.08	26.00	-0.8	29,021	0.00%
2021/09/15	27	26.05	65	25.94	26.35	-38	28,960	-0.13%
2021/09/14	47.8	26.10	2	26.38	26.10	45.8	28,920	0.16%
2021/09/13	19	26.86	41	26.76	26.95	-22	28,902	-0.08%
2021/09/10	63.2	26.21	26	26.46	26.05	37.2	28,697	0.13%
2021/09/09	7	24.86	6	25.38	25.70	1	28,390	0.00%
2021/09/08	8	25.24	68	24.78	24.75	-60	28,335	-0.21%
2021/09/07	32	25.42	25	25.98	25.40	7	28,251	0.02%
2021/09/06	22.2	26.25	46	25.82	25.60	-23.8	28,141	-0.08%
2021/09/03	63	26.68	18	27.05	26.35	45	27,935	0.16%
2021/09/02	35	26.65	15.2	26.60	26.65	19.8	27,745	0.07%
2021/09/01	35	26.97	2.4	27.43	27.00	32.6	27,620	0.12%
2021/08/31	33.3	27.06	47	27.09	27.20	-13.7	27,184	-0.05%
2021/08/30	35	26.07	49.2	26.19	26.00	-14.2	26,686	-0.05%
2021/08/27	44	25.71	30.1	25.85	26.00	13.9	26,770	0.05%
2021/08/26	60.1	26.25	67	26.18	25.60	-6.9	27,415	-0.03%
2021/08/25	38.2	25.37	19	25.42	25.35	19.2	27,090	0.07%
2021/08/24	31	25.44	52.1	25.79	25.65	-21.1	27,011	-0.08%
2021/08/23	55	25.78	43.1	25.86	25.85	11.9	26,875	0.04%
2021/08/20	17.4	24.39	4	24.48	24.60	13.4	26,510	0.05%
2021/08/19	20.7	24.78	53	24.26	24.20	-32.3	26,365	-0.12%
2021/08/18	107.2	24.05	113	24.26	25.60	-5.8	26,158	-0.02%	大買/大賣/
2021/08/17	47.9	25.36	47.3	24.85	23.90	0.6	25,777	0.00%
2021/08/16	88.2	26.76	69.3	27.21	26.40	19	25,231	0.08%
2021/08/13	106.2	28.55	64.6	28.46	27.55	41.6	24,737	0.17%	大買/
2021/08/12	97.4	28.75	106.2	28.77	29.75	-8.8	23,927	-0.04%	大賣/
2021/08/11	87.1	27.96	104	27.94	27.85	-16.9	22,963	-0.07%	大賣/
2021/08/10	37.1	27.87	7	27.39	27.30	30.1	22,367	0.13%
2021/08/09	101.1	28.14	124	28.15	27.95	-22.9	22,110	-0.10%	大買/大賣/
2021/08/06	35	27.08	20.2	27.12	26.95	14.8	21,412	0.07%
2021/08/05	45.3	26.83	29	26.97	26.65	16.3	21,222	0.08%
2021/08/04	17	28.02	98	27.78	27.40	-81	21,141	-0.38%
2021/08/03	53.1	28.76	35	28.67	28.85	18.1	21,239	0.09%
2021/08/02	88.1	28.31	86	28.20	29.30	2.1	20,948	0.01%
2021/07/30	108.1	28.42	74.3	28.50	27.20	33.8	20,265	0.17%	大買/
2021/07/29	95	27.36	64.1	27.52	27.95	31	19,168	0.16%
2021/07/28	5.2	25.68	27.2	26.34	25.75	-22	17,963	-0.12%
2021/07/27	29	26.29	19	26.16	25.60	10	17,718	0.06%
2021/07/26	3.2	26.11	3	26.70	26.90	0.2	17,744	0.00%
2021/07/23	4	25.65	6	26.28	26.70	-2	17,549	-0.01%
2021/07/22	22	25.99	208	25.91	25.00	-186	17,272	-1.08%	大賣/鉅額交易
2021/07/21	138	27.21	58	27.07	26.50	80	17,026	0.47%	大買/
2021/07/20	182	26.37	61	26.64	26.75	121	16,240	0.74%	大買/鉅額交易
2021/07/19	39	26.47	23.2	26.63	27.10	15.8	15,653	0.10%
2021/07/16	13.2	25.06	5	25.14	25.10	8.2	15,298	0.05%
2021/07/15	21	24.71	6	24.93	24.85	15	15,227	0.10%
2021/07/14	5	23.74	14	23.66	23.90	-9	15,419	-0.06%
2021/07/13	78.1	24.25	25	23.79	23.50	53.1	16,149	0.33%
2021/07/12	6	25.23	8	25.66	25.05	-2	16,669	-0.01%
2021/07/09	33	25.22	9	24.68	24.65	24	17,158	0.14%
2021/07/08	33	24.56	45	25.05	24.95	-12	17,332	-0.07%
2021/07/07	7.6	24.96	34	24.45	24.30	-26.4	17,117	-0.15%
2021/07/06	2.1	25.84	30	26.17	25.60	-27.9	16,927	-0.16%
2021/07/05	90	26.43	38	26.80	26.35	52	16,765	0.31%
2021/07/02	128.2	26.04	110	26.10	25.65	18.2	16,464	0.11%	大買/大賣/
2021/07/01	83	27.66	62	27.22	26.80	21	15,961	0.13%
2021/06/30	114	27.22	50.4	27.24	27.50	63.6	14,329	0.44%	大買/
2021/06/29	75	23.95	88	23.88	25.15	-13	12,019	-0.11%
2021/06/28	7	22.64	25	21.93	22.90	-18	10,786	-0.17%
2021/06/25	16	21.23	16	21.04	20.85	0	10,250	0.00%
2021/06/24	1	20.70	22	20.82	20.65	-21	10,167	-0.21%
2021/06/23	31	20.45	5	20.45	20.45	26	10,125	0.26%
2021/06/22	2	21.20	16	21.36	20.80	-14	10,050	-0.14%
2021/06/21	7	19.81	11	19.96	20.10	-4	9,892	-0.04%
2021/06/18	2	20.30	6	20.28	20.25	-4	9,820	-0.04%
2021/06/17	0	0.00	30	20.80	20.45	-30	9,781	-0.31%
2021/06/16	3	20.85	5	20.33	20.30	-2	9,748	-0.02%
2021/06/15	0	0.00	2	21.00	20.85	-2	9,714	-0.02%
2021/06/10	14.1	20.09	0	0.00	20.40	14.1	9,670	0.15%
2021/06/09	5	20.60	2	20.35	20.35	3	9,630	0.03%
2021/06/08	2	21.20	10	20.76	21.00	-8	9,596	-0.08%
2021/06/07	8	20.91	2	20.80	20.80	6	9,580	0.06%
2021/06/04	16	22.10	27	22.21	21.70	-11	9,486	-0.12%
2021/06/03	65.2	22.44	23	22.73	22.45	42.2	9,303	0.45%
2021/06/02	1	20.30	10	20.44	21.70	-9	8,530	-0.11%
2021/06/01	3	20.22	2	20.10	20.10	1	8,419	0.01%
2021/05/31	3	19.97	0	0.00	20.00	3	8,437	0.04%
2021/05/28	3	19.77	9	19.48	19.40	-6	8,325	-0.07%
2021/05/27	5	18.67	2	19.05	18.65	3	8,249	0.04%
2021/05/26	0	0.00	1	18.50	18.65	-1	8,291	-0.01%
2021/05/25	3	18.40	0	0.00	18.40	3	8,292	0.04%
2021/05/24	1	18.90	0	0.00	18.95	1	8,373	0.01%
2021/05/20	0	0.00	3	18.85	18.05	-3	8,310	-0.04%
2021/05/19	0	0.00	0.1	18.99	18.65	-0.1	8,274	0.00%
2021/05/18	11	17.85	0	0.00	18.25	11	8,174	0.13%
2021/05/17	0	0.00	4.5	16.57	16.60	-4.5	8,117	-0.06%
2021/05/14	5	18.47	12.8	17.96	17.55	-7.8	8,010	-0.10%
2021/05/13	8	18.98	8	18.53	18.55	0	7,916	0.00%
2021/05/12	8.1	20.70	6	19.83	19.60	2.1	7,828	0.03%
2021/05/11	37	22.14	35.3	22.48	21.70	1.7	7,594	0.02%
2021/05/10	10	22.02	24.2	22.13	22.15	-14.2	7,003	-0.20%
2021/05/06	6	21.01	6	20.31	20.35	0	6,625	0.00%
2021/05/05	18	20.38	11	20.75	20.40	7	6,476	0.11%
2021/05/04	5	20.32	13	20.15	19.55	-8	6,276	-0.13%
2021/05/03	2.4	21.60	70	21.81	21.65	-67.7	6,096	-1.11%
2021/04/29	5.2	21.15	1	21.45	21.20	4.2	5,810	0.07%
2021/04/28	5	20.95	4	20.60	20.60	1	5,639	0.02%
2021/04/27	7	20.88	7	20.97	21.00	0	5,570	0.00%
2021/04/26	6	20.91	9	20.98	21.20	-3	5,472	-0.05%
2021/04/23	8	20.69	9	20.90	20.80	-1	5,375	-0.02%
2021/04/22	17.1	22.23	20	22.01	20.55	-2.9	5,281	-0.05%
2021/04/21	17	21.81	7	21.73	21.70	10	4,844	0.21%
2021/04/20	32	22.22	64	22.15	22.10	-32	4,649	-0.69%
2021/04/19	39	22.50	86	22.82	23.65	-47	4,266	-1.10%
2021/04/16	32.3	21.69	25	21.55	21.50	7.3	3,385	0.22%
2021/04/15	22	20.65	28	20.78	20.95	-6	2,604	-0.23%
2021/04/14	14	18.74	44	18.93	19.75	-30	1,850	-1.62%
2021/04/13	0	0.00	4	18.40	18.20	-4	1,537	-0.26%
2021/04/12	2	18.30	0	0.00	18.25	2	1,510	0.13%
2021/04/08	11	18.22	13	18.41	18.35	-2	1,395	-0.14%
2021/04/07	23	18.01	14	17.75	17.80	9	1,262	0.71%
2021/04/01	2	17.10	2	17.10	17.05	0	1,129	0.00%
2021/03/30	2	16.90	0	0.00	17.00	2	1,141	0.18%
2021/03/29	0	0.00	13	16.96	17.00	-13	1,150	-1.13%
2021/03/26	3	16.75	0	0.00	16.70	3	1,217	0.25%
2021/03/25	3	16.65	0	0.00	16.60	3	1,330	0.23%
2021/03/24	7	16.95	0	0.00	16.95	7	1,333	0.53%
2021/03/16	2	17.20	0	0.00	17.10	2	1,595	0.13%
2021/03/15	11	17.15	0	0.00	17.15	11	1,605	0.69%
2021/03/11	0	0.00	2	17.25	17.30	-2	1,609	-0.12%
2021/03/09	15	17.31	5	17.25	17.25	10	1,582	0.63%
2021/03/08	9	17.22	0	0.00	17.15	9	1,561	0.58%
2021/03/05	6	17.38	9	17.53	17.20	-3	1,552	-0.19%
2021/03/04	7	17.76	4	17.68	17.80	3	1,468	0.20%
2021/02/26	11	17.33	21	17.38	17.15	-10	1,385	-0.72%
2021/02/25	10	17.20	0	0.00	16.90	10	1,324	0.75%
2021/02/24	60	17.41	25	17.50	17.25	35	1,305	2.68%
2021/02/23	30	16.67	0	0.00	16.95	30	1,172	2.56%
2021/02/22	2	16.20	0	0.00	16.20	2	1,135	0.18%
2021/02/19	4	16.15	0	0.00	16.20	4	1,151	0.35%
2021/02/17	5	15.80	5	15.95	15.95	0	1,151	0.00%
2021/02/02	0	0.00	1	15.45	15.55	-1	1,149	-0.09%
2021/01/28	1	15.30	0	0.00	15.30	1	1,144	0.09%
2021/01/25	0	15.65	0	15.65	15.60	0	1,140	0.00%
2021/01/20	0	0.00	0.6	15.30	15.30	-0.6	1,128	-0.05%
2021/01/18	0	0.00	1	15.55	15.70	-1	1,109	-0.09%
2021/01/15	0	0.00	3	15.93	15.85	-3	1,103	-0.27%
2021/01/12	1	16.30	0	0.00	16.10	1	1,075	0.09%
2021/01/04	1	17.25	0	0.00	17.25	1	987	0.10%
2020/12/30	0	0.00	1	17.50	17.50	-1	966	-0.10%
2020/12/28	0	0.00	2	17.13	17.05	-2	917	-0.22%
2020/12/25	0	0.00	2	17.25	17.15	-2	904	-0.22%
2020/12/24	1	17.10	12	17.13	17.10	-11	898	-1.22%
2020/12/23	3	17.05	0	0.00	17.10	3	871	0.34%
2020/12/22	6	18.00	23	17.83	17.00	-17	856	-1.98%
2020/12/21	7	18.26	0	0.00	18.25	7	784	0.89%
2020/12/17	1	17.00	0	0.00	17.00	1	663	0.15%
2020/12/16	0	0.00	1	17.30	17.50	-1	652	-0.15%
2020/12/15	0	0.00	2	17.70	17.45	-2	637	-0.31%
2020/12/14	0	0.00	6	16.98	17.50	-6	590	-1.02%
2020/12/11	1	16.80	1	17.10	16.75	0	519	0.00%
2020/12/10	2	16.85	16	17.22	17.20	-14	489	-2.86%
2020/12/03	0	0.00	0.2	16.25	16.25	-0.2	352	-0.07%
2020/11/30	0	0.00	5	16.30	16.35	-5	375	-1.33%
2020/11/09	5	15.50	0	0.00	15.45	5	344	1.45%
2020/10/20	1	15.50	0	0.00	15.40	1	353	0.28%
2020/09/07	5	16.55	5	16.84	16.90	0	407	0.00%
2020/08/20	1	15.40	1	15.50	15.45	0	369	0.00%
2020/07/10	0	0.00	21	15.84	15.80	-21	464	-4.52%
2020/06/22	1	16.00	0	0.00	16.05	1	475	0.21%
2020/06/19	10	16.55	0	0.00	16.20	10	468	2.14%
2020/06/12	0	0.00	45.3	15.85	16.30	-45.3	519	-8.73%
2020/06/11	0	0.00	0.7	16.75	16.60	-0.7	548	-0.13%
2020/06/09	5	16.90	0	0.00	16.85	5	608	0.82%
2020/06/08	5	16.90	0	0.00	17.00	5	627	0.80%
2020/06/05	10	17.00	0	0.00	17.05	10	624	1.60%
2020/05/06	0	0.00	1	16.30	16.40	-1	619	-0.16%
2020/04/21	0	0.00	7	15.34	15.55	-7	665	-1.05%
2020/04/20	8	15.57	0	0.00	15.60	8	650	1.23%
2020/04/09	0	0.00	3	15.10	15.05	-3	651	-0.46%
2020/04/01	5	15.15	2	15.10	15.10	3	643	0.47%
2020/03/19	0	0.00	1	13.60	13.95	-1	603	-0.17%
2020/03/18	0	0.00	2	13.80	14.25	-2	578	-0.35%
2020/03/17	0	0.00	4	13.80	14.35	-4	562	-0.71%
2020/03/13	1	14.50	0	0.00	14.95	1	518	0.19%
2020/03/12	0	0.00	9	15.97	15.95	-9	477	-1.89%
2020/03/11	3	16.63	0	0.00	16.50	3	459	0.65%
2020/03/09	5	16.25	0	0.00	16.55	5	453	1.10%
2020/03/05	3	16.92	0	0.00	16.90	3	440	0.68%
2020/03/02	2	16.70	0	0.00	16.65	2	439	0.46%
2020/02/21	0	0.00	1	17.20	17.15	-1	474	-0.21%
2020/02/20	1	17.25	0	0.00	17.20	1	479	0.21%
2020/02/19	0.2	17.20	0	0.00	17.20	0.2	480	0.04%
2020/02/13	5	17.13	0	0.00	17.30	5	511	0.98%
2020/02/11	2	16.90	0	0.00	17.00	2	520	0.38%
2020/01/20	2	18.55	1	18.50	18.55	1	505	0.20%
2020/01/14	5	18.50	0	0.00	18.50	5	518	0.96%
2020/01/13	1	18.50	0	0.00	18.45	1	524	0.19%
2020/01/03	0	0.00	10	18.65	18.65	-10	627	-1.59%
2019/12/31	0	0.00	16	18.65	18.65	-16	637	-2.51%
2019/12/30	0	0.00	3	18.65	18.65	-3	638	-0.47%
2019/12/26	0	0.00	1	18.70	18.65	-1	646	-0.15%
2019/12/25	0	0.00	2	18.75	18.70	-2	653	-0.31%
2019/12/23	0	0.00	1	18.70	18.60	-1	674	-0.15%
2019/12/16	40	18.50	0	0.00	18.60	40	709	5.64%
2019/11/29	0	0.00	1	18.25	18.25	-1	916	-0.11%
2019/11/27	1	18.30	0	0.00	18.25	1	1,076	0.09%
2019/11/25	1	18.20	0	0.00	18.10	1	1,107	0.09%
2019/11/22	0	0.00	1	18.05	18.10	-1	1,121	-0.09%
2019/11/20	7	18.24	11	18.15	18.30	-4	1,146	-0.35%
2019/11/14	2	18.55	6	18.50	18.45	-4	1,381	-0.29%
2019/11/13	2	18.60	0	0.00	18.55	2	1,529	0.13%
2019/11/08	6	18.99	0	0.00	18.95	6	1,529	0.39%
2019/11/01	3	19.20	0	0.00	19.15	3	1,549	0.19%
2019/10/30	19	19.08	0	0.00	19.10	19	1,564	1.21%
2019/10/28	4	19.05	0	0.00	19.10	4	1,572	0.25%
2019/10/23	2	19.10	0	0.00	19.10	2	1,590	0.13%
2019/10/22	1	19.00	5	19.10	19.15	-4	1,608	-0.25%
2019/10/21	3	19.25	1	19.15	19.20	2	1,602	0.12%
2019/10/18	6	19.30	0	0.00	19.40	6	1,598	0.38%
2019/10/17	3	19.13	0	0.00	19.10	3	1,599	0.19%
2019/10/16	7	19.21	0	0.00	19.20	7	1,567	0.45%
2019/10/15	0	0.00	1	19.30	19.40	-1	1,558	-0.06%
2019/10/08	1	20.00	0	0.00	19.95	1	1,514	0.07%
2019/09/26	5	20.15	0	0.00	20.00	5	1,528	0.33%
2019/09/12	1	20.60	1	20.70	20.60	0	1,531	0.00%
2019/09/11	10	20.75	4	20.80	20.75	6	1,527	0.39%
2019/09/06	0	0.00	1	20.70	20.85	-1	1,506	-0.07%
2019/09/04	1	21.05	1	21.00	20.90	0	1,464	0.00%
2019/09/03	5	21.00	2	20.90	21.15	3	1,449	0.21%
2019/09/02	11	21.01	23	20.87	21.15	-12	1,435	-0.84%
2019/08/30	5	20.61	9	20.52	20.45	-4	1,321	-0.30%
2019/08/28	0	0.00	1	20.35	20.35	-1	1,307	-0.08%
2019/08/27	3	20.55	2	20.35	20.35	1	1,294	0.08%
2019/08/26	10	20.50	0	0.00	20.50	10	1,274	0.78%
2019/08/23	0	0.00	3	20.27	20.25	-3	1,249	-0.24%
2019/08/22	6	20.50	3	20.30	20.35	3	1,241	0.24%
2019/08/21	2	20.55	1	20.55	20.55	1	1,214	0.08%
2019/08/20	2	20.25	3	20.10	20.15	-1	1,160	-0.09%
2019/08/19	7	20.83	22	21.07	20.60	-15	1,109	-1.35%
2019/08/16	23	20.04	36	19.97	20.50	-13	981	-1.32%
2019/08/15	1	19.20	0	0.00	19.20	1	829	0.12%
2019/08/06	5	19.20	0	0.00	19.30	5	841	0.59%
2019/08/01	5	19.20	0	0.00	19.25	5	830	0.60%
2019/07/29	1	19.50	0	0.00	19.40	1	831	0.12%
2019/07/25	0	0.00	2	19.70	19.70	-2	818	-0.24%
2019/07/24	0.4	19.60	0	0.00	19.70	0.4	816	0.04%
2019/07/17	1	19.30	0	0.00	19.25	1	886	0.11%
2019/07/11	0	0.00	1	19.30	19.30	-1	943	-0.11%
2019/07/10	3	19.35	0	0.00	19.30	3	964	0.31%
2019/07/09	12	19.35	4	19.35	19.35	8	1,000	0.80%
2019/06/25	1	19.15	0	0.00	19.10	1	1,378	0.07%
2019/06/13	0	0.00	1	19.60	19.60	-1	2,042	-0.05%
2019/06/11	3	19.85	2	19.60	19.60	1	2,138	0.05%
2019/06/10	30	20.05	0	0.00	19.85	30	2,191	1.37%
2019/06/05	1	19.90	0	0.00	20.05	1	2,389	0.04%
2019/06/04	1	19.60	15	19.70	19.80	-14	2,410	-0.58%
2019/05/23	1	19.25	0	0.00	19.30	1	2,973	0.03%
2019/05/22	0	0.00	6	19.30	19.40	-6	2,974	-0.20%
2019/05/16	1	19.80	0	0.00	19.90	1	2,948	0.03%
2019/05/15	1	19.20	0	0.00	19.40	1	2,929	0.03%
2019/05/10	1	18.90	1	19.30	19.10	0	2,913	0.00%
2019/05/03	1	19.95	0	0.00	19.90	1	2,888	0.03%
2019/04/26	1	19.80	0	0.00	19.80	1	2,874	0.03%
2019/04/18	5	20.45	0	0.00	20.35	5	2,817	0.18%
2019/04/16	25	21.07	10	20.95	20.75	15	2,825	0.53%
2019/04/15	0	0.00	1	20.95	21.25	-1	2,862	-0.03%
2019/04/09	3	20.60	3	20.85	20.85	0	2,846	0.00%
2019/04/08	0	0.00	2	20.45	20.45	-2	2,812	-0.07%
2019/04/03	3	20.50	1	20.60	20.60	2	2,791	0.07%
2019/04/02	10	20.45	0	0.00	20.50	10	2,759	0.36%
2019/04/01	5	21.50	4	20.75	20.75	1	2,712	0.04%
2019/03/28	0	0.00	2	20.00	20.10	-2	2,573	-0.08%
2019/03/26	0	0.00	2	22.60	22.50	-2	2,317	-0.09%
2019/03/21	0	0.00	24	23.55	23.40	-24	2,207	-1.09%
2019/03/20	5	23.30	0	0.00	23.45	5	2,170	0.23%
2019/03/19	0	0.00	19	23.79	23.45	-19	2,111	-0.90%
2019/03/18	1	22.80	10	22.80	22.70	-9	1,795	-0.50%
2019/03/15	2	22.00	2	22.18	22.15	0	1,686	0.00%
2019/03/12	0	0.00	13	22.28	21.90	-13	1,521	-0.85%
2019/03/11	2	21.00	0	0.00	21.30	2	1,334	0.15%
2019/03/08	1	20.95	0	0.00	21.15	1	1,284	0.08%
2019/03/07	4	21.56	27	21.32	20.80	-23	1,461	-1.57%
2019/03/04	23	19.05	0	0.00	19.00	23	957	2.40%
2019/02/26	2	19.20	0	0.00	19.05	2	966	0.21%
2019/02/25	0	0.00	2	19.20	19.30	-2	959	-0.21%
2019/02/21	0	0.00	2	19.10	19.10	-2	944	-0.21%
2019/02/14	3	18.90	3	18.85	18.85	0	922	0.00%
2019/01/29	2	18.63	2	18.68	18.75	0	879	0.00%
2019/01/25	0	0.00	1	18.10	18.10	-1	859	-0.12%
2019/01/24	3	18.00	2	18.05	18.05	1	857	0.12%
2019/01/23	1	17.80	0	0.00	17.90	1	854	0.12%
2019/01/14	3	19.00	0	0.00	18.95	3	802	0.37%
2019/01/09	0	0.00	3	19.15	19.15	-3	774	-0.39%
2019/01/07	5	18.75	2	19.00	19.00	3	720	0.42%
2018/12/19	1	16.40	0	0.00	16.45	1	625	0.16%
2018/12/17	0	0.00	1	16.55	16.55	-1	626	-0.16%
2018/12/14	0	0.00	0.3	16.55	16.55	-0.3	629	-0.05%
2018/11/29	0	0.00	1	16.25	16.25	-1	369	-0.27%
2018/11/27	3	16.30	2	16.35	16.35	1	343	0.29%
2018/10/31	0	0.00	5	16.50	16.70	-5	356	-1.40%
2018/10/25	1	16.40	0	0.00	16.75	1	363	0.28%
2018/10/17	0	0.00	1	16.95	16.95	-1	399	-0.25%
2018/10/16	3	17.20	2	17.15	17.15	1	409	0.24%
2018/10/03	0	0.00	5	18.00	17.85	-5	378	-1.32%
2018/09/17	0	17.50	0	0.00	17.65	0	477	0.00%
2018/09/12	5	17.45	0	0.00	17.45	5	506	0.99%
2018/09/07	0	0.00	1	18.15	17.85	-1	536	-0.19%
2018/08/29	1	18.00	0	0.00	17.85	1	629	0.16%
2018/08/23	0	0.00	2	18.15	18.20	-2	713	-0.28%
2018/08/09	12	17.65	0	0.00	17.70	12	731	1.64%
2018/08/08	0	0.00	1	17.65	17.65	-1	735	-0.14%
2018/07/25	2	16.93	0	0.00	17.00	2	752	0.27%
2018/07/24	2	16.95	0	0.00	17.00	2	752	0.27%
2018/07/20	0.3	17.30	0	0.00	17.30	0.3	758	0.04%
2018/07/13	1	17.70	0	0.00	17.90	1	762	0.13%
2018/07/11	0	0.00	1	18.05	18.05	-1	765	-0.13%
2018/07/09	1	18.15	0	0.00	18.10	1	776	0.13%
2018/06/29	1	18.90	0	0.00	18.95	1	755	0.13%
2018/06/20	1	19.00	0	0.00	19.10	1	799	0.13%
2018/06/19	3	19.00	0	0.00	19.10	3	789	0.38%
2018/06/14	1	19.05	0	0.00	19.10	1	803	0.12%
2018/06/13	1	19.10	0	0.00	19.15	1	799	0.13%
2018/05/16	1	19.35	0	0.00	19.25	1	658	0.15%
2018/03/30	0	0.00	11	20.75	20.80	-11	874	-1.26%
2018/03/27	0	0.00	1	19.85	19.90	-1	858	-0.12%
2018/03/13	0	0.00	2	20.00	20.00	-2	1,147	-0.17%
2018/03/12	0	0.00	1	19.90	20.05	-1	1,161	-0.09%
2018/03/07	5	19.75	5	19.70	19.70	0	1,163	0.00%
2018/03/01	5	20.15	6	20.11	20.10	-1	1,165	-0.09%
2018/02/27	0	0.00	1	20.20	20.20	-1	1,174	-0.09%
2018/02/26	5	20.20	24	20.11	20.15	-19	1,169	-1.62%
2018/02/23	1	20.15	0	0.00	20.10	1	1,172	0.09%
2018/02/22	0	0.00	1	20.10	20.10	-1	1,170	-0.09%
2018/02/21	3	19.90	2	20.10	20.10	1	1,180	0.08%
2018/02/12	0	0.00	1	19.80	19.80	-1	1,173	-0.09%
2018/02/07	3	20.25	2	20.00	20.00	1	1,193	0.08%
2018/02/02	5	20.30	5	20.30	20.30	0	1,153	0.00%
2018/01/24	0	0.00	2	20.35	20.35	-2	1,185	-0.17%
2018/01/23	1	20.50	0	0.00	20.45	1	1,182	0.08%
2018/01/22	1	20.30	2	20.43	20.45	-1	1,176	-0.09%
2018/01/18	1	20.55	0	0.00	20.55	1	1,168	0.09%
2018/01/04	0	0.00	2.7	20.20	20.10	-2.7	1,116	-0.24%
2018/01/03	4	20.23	3	20.25	20.25	1	1,119	0.09%