榮剛 (5009)-元大-蘆洲券商分點個股進出

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
45.75
漲跌
▼0.10
漲幅
-0.22%
成交量
2,007張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮剛 (5009)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/10/17	6	46.15	0.2	45.80	45.75	5.8	2,776	0.21%
2024/10/15	21	45.54	1	45.50	45.40	20	2,808	0.71%
2024/10/14	2	45.45	0.2	45.60	45.60	1.8	2,807	0.06%
2024/10/11	20	46.24	19	45.82	45.80	1	2,809	0.04%
2024/10/09	8	47.36	7	46.85	46.85	1	2,911	0.03%
2024/10/07	10	48.10	12	48.14	48.15	-2	2,929	-0.07%
2024/10/04	5	48.03	5	48.00	47.95	0	2,957	0.00%
2024/10/01	3	47.95	4	48.00	48.00	-1	2,963	-0.03%
2024/09/30	7	48.03	13	48.18	48.30	-6	2,992	-0.20%
2024/09/27	0	0.00	7.4	47.87	48.05	-7.4	3,116	-0.24%
2024/09/26	0.1	47.70	0	0.00	47.30	0.1	3,134	0.00%
2024/09/25	0.3	47.75	15	47.78	47.95	-14.7	3,362	-0.44%
2024/09/24	0	0.00	2	47.38	47.55	-2	3,425	-0.06%
2024/09/20	20	46.30	2	46.73	46.30	18	3,767	0.48%
2024/09/18	0	0.00	1	47.15	46.60	-1	3,957	-0.03%
2024/09/16	0	0.00	1	46.55	46.60	-1	4,000	-0.02%
2024/09/13	0	0.00	1	45.90	46.00	-1	4,149	-0.02%
2024/09/11	5	44.75	5	45.20	45.20	0	4,323	0.00%
2024/09/10	11	45.42	13	45.21	45.00	-2	4,343	-0.05%
2024/09/09	1	45.20	0	0.00	45.90	1	4,356	0.02%
2024/08/30	0	0.00	1	48.00	47.85	-1	4,656	-0.02%
2024/08/29	3	47.80	3	47.95	47.95	0	4,686	0.00%
2024/08/28	1	48.05	1	48.30	48.30	0	4,732	0.00%
2024/08/27	2	47.95	2	48.10	48.10	0	4,810	0.00%
2024/08/23	0	0.00	0.7	47.45	47.75	-0.7	4,894	-0.01%
2024/08/21	0	0.00	1	47.50	47.85	-1	5,055	-0.02%
2024/08/16	0	0.00	2	47.05	46.85	-2	5,345	-0.04%
2024/08/13	0	0.00	3	45.92	46.15	-3	6,053	-0.05%
2024/08/12	6	45.90	0	0.00	46.00	6	6,185	0.10%
2024/08/08	5	45.67	5	45.50	45.50	0	6,610	0.00%
2024/08/06	6	43.64	6	43.83	44.00	0	6,912	0.00%
2024/08/05	5	44.72	0	0.00	45.50	5	7,080	0.07%
2024/08/02	2	48.15	0	0.00	47.55	2	7,027	0.03%
2024/08/01	0	0.00	1	47.70	49.50	-1	7,251	-0.01%
2024/07/30	0	0.00	1	46.10	47.90	-1	7,736	-0.01%
2024/07/26	15	47.81	0	0.00	48.10	15	9,013	0.17%
2024/07/22	0	0.00	4	47.38	47.55	-4	9,375	-0.04%
2024/07/19	5	48.97	4	48.28	48.20	1	9,438	0.01%
2024/07/18	3	49.75	24	49.86	49.75	-21	9,543	-0.22%
2024/07/17	20	48.97	0	0.00	48.60	20	9,589	0.21%
2024/07/16	0	0.00	1	48.25	48.40	-1	9,902	-0.01%
2024/07/15	17	47.53	0	0.00	47.40	17	10,304	0.16%
2024/07/12	0	0.00	3	47.50	47.65	-3	10,601	-0.03%
2024/07/11	4	47.63	3	47.75	47.60	1	10,952	0.01%
2024/07/10	1	48.75	1	48.50	48.85	0	11,254	0.00%
2024/07/09	0	0.00	1	48.20	48.30	-1	11,739	-0.01%
2024/07/08	2	48.45	5	48.50	48.40	-3	11,853	-0.03%
2024/07/05	15	49.03	0	0.00	49.15	15	12,058	0.12%
2024/07/04	1	49.50	0	0.00	49.40	1	12,426	0.01%
2024/07/03	3	48.02	11	49.30	49.65	-8	12,532	-0.06%
2024/07/02	0	0.00	2	47.85	48.05	-2	12,457	-0.02%
2024/07/01	10	47.31	52	47.90	47.85	-42	12,447	-0.34%
2024/06/28	8	48.61	0	0.00	48.40	8	12,231	0.07%
2024/06/27	14.1	48.80	0	0.00	48.70	14.1	12,168	0.12%
2024/06/26	11	49.51	11	49.30	49.25	0	12,068	0.00%
2024/06/25	16	52.43	0	0.00	52.40	16	11,963	0.13%
2024/06/24	4	52.95	2	52.90	52.90	2	11,932	0.02%
2024/06/21	6	53.25	3	53.60	53.60	3	11,963	0.03%
2024/06/20	3	53.10	4	53.75	53.70	-1	12,035	-0.01%
2024/06/19	1	52.50	11	52.49	52.40	-10	11,933	-0.08%
2024/06/18	0	0.00	1	52.30	52.60	-1	11,895	-0.01%
2024/06/17	0	0.00	1	51.20	51.20	-1	11,826	-0.01%
2024/06/13	0	0.00	3	51.40	51.40	-3	11,911	-0.03%
2024/06/12	0	0.00	2	51.25	50.90	-2	11,914	-0.02%
2024/06/11	0	0.00	3	51.80	51.40	-3	11,908	-0.03%
2024/06/07	4	51.00	1	51.10	51.30	3	11,921	0.03%
2024/06/06	5	51.12	3	50.80	50.80	2	11,907	0.02%
2024/06/05	7	52.09	6	52.00	52.00	1	11,765	0.01%
2024/06/04	0	0.00	0.1	52.80	52.80	-0.1	11,769	0.00%
2024/06/03	12	52.54	8.3	52.43	52.40	3.7	11,799	0.03%
2024/05/31	11	52.63	2	52.70	52.60	9	11,800	0.08%
2024/05/30	1	53.10	0	0.00	52.80	1	11,803	0.01%
2024/05/29	0.3	53.48	0	0.00	53.40	0.3	11,817	0.00%
2024/05/28	0	0.00	159	53.92	53.80	-159	11,983	-1.33%	大賣/鉅額交易
2024/05/27	7	53.21	2	52.90	53.20	5	11,902	0.04%
2024/05/24	0	0.00	33.4	52.38	52.50	-33.4	11,860	-0.28%
2024/05/23	4	52.25	3	52.13	52.10	1	11,861	0.01%
2024/05/22	18	52.13	2	52.00	52.10	16	11,803	0.14%
2024/05/21	7	52.93	1	53.00	52.80	6	11,635	0.05%
2024/05/20	41.4	53.80	2.4	54.53	52.90	39	11,533	0.34%
2024/05/17	5.1	55.53	52.2	55.81	55.80	-47.1	11,131	-0.42%
2024/05/16	8	54.91	1	54.80	54.90	7	11,014	0.06%
2024/05/15	11.5	55.44	2.5	55.54	55.20	9	10,959	0.08%
2024/05/14	268.5	55.19	3	55.27	55.80	265.5	10,834	2.45%	大買/鉅額交易
2024/05/13	7	55.76	11	55.59	55.20	-4	10,659	-0.04%
2024/05/10	2	55.85	3	55.43	56.00	-1	10,556	-0.01%
2024/05/09	12	55.23	19	56.34	54.90	-7	10,442	-0.07%
2024/05/08	6.3	54.94	4	54.60	54.70	2.2	10,252	0.02%
2024/05/07	20	55.22	28	54.83	54.50	-8	10,194	-0.08%
2024/05/06	11	56.85	8.1	56.71	56.10	2.9	9,960	0.03%
2024/05/03	63	57.76	45.8	57.66	57.00	17.2	9,729	0.18%
2024/05/02	16.1	57.96	87	57.29	57.60	-70.9	9,394	-0.75%
2024/04/30	46	55.10	35	55.45	54.20	11	8,518	0.13%
2024/04/29	8	53.74	18	54.30	54.80	-10	8,034	-0.12%
2024/04/26	5	52.70	12	52.98	52.80	-7	7,806	-0.09%
2024/04/25	6	52.37	6	52.47	52.60	0	7,679	0.00%
2024/04/24	15	52.80	6	52.80	53.00	9	7,613	0.12%
2024/04/23	37	53.05	9	53.46	52.80	28	7,547	0.37%
2024/04/22	37	54.33	13	54.02	54.20	24	7,350	0.33%
2024/04/19	24.1	54.23	27	54.47	54.90	-2.9	7,016	-0.04%
2024/04/18	14	54.41	37	54.32	54.70	-23	6,616	-0.35%
2024/04/17	28	53.36	40	53.60	53.50	-12	6,379	-0.19%
2024/04/16	55	52.46	32	52.27	51.90	23	6,043	0.38%
2024/04/15	13	54.27	41.1	54.81	53.30	-28.1	5,658	-0.50%
2024/04/12	12.1	52.67	0.1	52.60	52.50	12	5,187	0.23%
2024/04/11	5.1	52.52	12	52.63	52.60	-6.9	5,092	-0.14%
2024/04/10	16	52.17	59.2	52.43	52.50	-43.2	4,927	-0.88%
2024/04/09	3	50.50	5	50.22	50.40	-2	4,584	-0.04%
2024/04/08	0	0.00	1	49.85	49.40	-1	4,469	-0.02%
2024/04/02	0.6	49.45	0	0.00	49.30	0.6	4,494	0.01%
2024/04/01	2	49.65	58	49.40	49.55	-56	4,543	-1.23%
2024/03/29	4.3	49.49	1	49.55	49.30	3.3	4,723	0.07%
2024/03/28	9	49.81	9	50.37	49.65	0	4,887	0.00%
2024/03/27	2.4	49.80	1	50.10	49.65	1.4	5,331	0.03%
2024/03/26	5	48.98	1	49.60	49.05	4	5,334	0.07%
2024/03/25	4.2	49.58	10	49.59	49.80	-5.8	5,373	-0.11%
2024/03/22	0.4	48.73	10	49.10	49.00	-9.6	5,440	-0.18%
2024/03/21	0	0.00	2	49.00	49.00	-2	5,739	-0.03%
2024/03/20	0	49.20	0	0.00	48.90	0	5,835	0.00%
2024/03/19	0	0.00	17	49.21	48.85	-17	5,894	-0.29%
2024/03/18	12	48.28	6.8	48.00	48.40	5.3	5,952	0.09%
2024/03/15	0	0.00	1	47.75	47.70	-1	5,980	-0.02%
2024/03/14	0.5	47.73	3	47.85	47.75	-2.5	6,016	-0.04%
2024/03/13	1.5	47.83	3	47.90	47.70	-1.5	6,105	-0.02%
2024/03/12	0	48.44	3	48.37	48.55	-3	6,164	-0.05%
2024/03/11	1	47.95	2	48.18	47.95	-1	6,209	-0.02%
2024/03/08	2.2	47.70	15	48.30	47.70	-12.9	6,321	-0.20%
2024/03/07	49.1	48.61	1	48.50	48.35	48.1	6,424	0.75%
2024/03/06	8	48.97	2	48.88	48.75	6	6,482	0.09%
2024/03/05	7	48.71	0	0.00	48.70	7	6,483	0.11%
2024/03/04	4	48.25	12	48.33	48.30	-8	6,432	-0.12%
2024/03/01	3	48.10	2	47.88	48.30	1	6,473	0.02%
2024/02/29	9	46.80	5	46.86	47.00	4	6,393	0.06%
2024/02/26	2	46.60	0	0.00	46.45	2	6,762	0.03%
2024/02/23	3	47.05	0	0.00	46.70	3	6,819	0.04%
2024/02/22	1.3	47.34	5	47.46	47.15	-3.7	6,850	-0.05%
2024/02/21	1	47.15	0	0.00	47.15	1	6,902	0.01%
2024/02/20	12.3	47.05	0	0.00	47.00	12.3	7,005	0.18%
2024/02/19	3	47.77	5	47.97	47.85	-2	6,981	-0.03%
2024/02/16	2	47.55	1	46.60	47.65	1	7,059	0.01%
2024/02/15	9	46.06	0	0.00	46.30	9	7,018	0.13%
2024/02/05	4	45.64	6	46.08	45.75	-2	6,987	-0.03%
2024/02/02	6	46.48	0	0.00	46.20	6	6,915	0.09%
2024/02/01	12	47.25	0	0.00	47.05	12	6,860	0.17%
2024/01/31	4.2	47.86	1	48.45	47.60	3.2	6,832	0.05%
2024/01/30	12	48.03	5	48.41	47.80	7	6,838	0.10%
2024/01/29	0	0.00	2	47.55	47.50	-2	6,806	-0.03%
2024/01/26	3	46.83	0	0.00	46.75	3	6,805	0.04%
2024/01/25	0	0.00	1	47.25	46.85	-1	6,822	-0.01%
2024/01/24	0	0.00	6	47.78	47.10	-6	6,879	-0.09%
2024/01/23	0	0.00	2	46.25	46.40	-2	6,854	-0.03%
2024/01/19	10	45.93	0	0.00	46.00	10	6,994	0.14%
2024/01/18	1	46.10	10	45.97	46.05	-9	7,018	-0.13%
2024/01/17	2	46.30	12	46.51	45.90	-10	7,040	-0.14%
2024/01/16	0	0.00	1	47.20	47.15	-1	7,129	-0.01%
2024/01/15	1	47.55	3	47.78	47.70	-2	7,182	-0.03%
2024/01/12	2	47.00	2	47.05	47.10	0	7,199	0.00%
2024/01/11	16	47.03	3	47.28	47.20	13	7,228	0.18%
2024/01/10	0	0.00	7	47.72	47.50	-7	7,246	-0.10%
2024/01/08	5	48.50	0	0.00	48.50	5	7,394	0.07%
2024/01/05	2	48.68	1	48.80	48.85	1	7,444	0.01%
2024/01/04	0	0.00	9	48.36	47.80	-9	7,477	-0.12%
2024/01/03	2	48.75	0	0.00	48.65	2	7,427	0.03%
2024/01/02	14	49.03	0	0.00	49.00	14	7,402	0.19%
2023/12/29	10.2	49.34	1	49.20	48.85	9.2	7,502	0.12%
2023/12/28	2.2	48.97	4	48.86	48.75	-1.8	7,474	-0.02%
2023/12/27	10	49.26	6	49.50	49.20	4	7,433	0.05%
2023/12/26	1.2	49.49	3	49.68	49.20	-1.9	7,403	-0.02%
2023/12/25	2.3	49.51	3	49.50	49.00	-0.7	7,233	-0.01%
2023/12/22	55.2	51.37	17.3	51.54	49.45	37.9	7,151	0.53%
2023/12/20	0	51.50	2	51.30	51.70	-2	6,695	-0.03%
2023/12/19	8	50.90	1.2	50.55	50.90	6.9	6,648	0.10%
2023/12/18	19	51.41	38	51.86	51.60	-19	6,687	-0.28%
2023/12/15	5	51.38	20	51.56	51.50	-15	6,560	-0.23%
2023/12/14	1.3	49.97	23	50.03	49.80	-21.8	6,292	-0.35%
2023/12/13	5	49.55	1	50.00	49.40	4	6,241	0.06%
2023/12/12	2	49.85	1	48.95	49.70	1	6,243	0.02%
2023/12/11	2	49.30	3	49.75	49.00	-1	6,203	-0.02%
2023/12/08	5	49.07	4	49.35	49.25	1	6,294	0.02%
2023/12/07	10	49.47	35	49.90	49.35	-25	6,330	-0.39%
2023/12/06	0	0.00	12	49.32	50.10	-12	6,363	-0.19%
2023/12/05	1	48.85	12.1	48.92	48.70	-11.1	6,362	-0.17%
2023/12/04	10	49.71	3.3	49.66	49.45	6.7	6,360	0.11%
2023/12/01	24	49.13	16	49.23	49.35	8	6,314	0.13%
2023/11/30	8	48.12	3	48.32	48.70	5	6,270	0.08%
2023/11/29	1	47.70	2	47.93	47.75	-1	6,552	-0.02%
2023/11/28	3	47.37	1	47.50	47.50	2	6,644	0.03%
2023/11/27	9.3	47.29	12.2	47.43	46.90	-2.9	6,811	-0.04%
2023/11/24	7	48.12	9.2	48.32	47.85	-2.2	7,115	-0.03%
2023/11/22	14	47.50	51	47.65	47.75	-37	7,231	-0.51%
2023/11/21	3	46.27	11	46.60	46.75	-8	7,064	-0.11%
2023/11/20	6	46.02	15	46.30	46.25	-9	7,149	-0.13%
2023/11/17	7	46.55	0	0.00	46.40	7	7,247	0.10%
2023/11/16	5	46.08	18	46.22	46.50	-13	7,257	-0.18%
2023/11/15	1.6	45.66	5	45.55	45.65	-3.4	7,212	-0.05%
2023/11/14	2	45.78	1	45.90	45.30	1	7,278	0.01%
2023/11/13	6	45.55	0	0.00	45.25	6	7,305	0.08%
2023/11/10	1	45.15	0	0.00	45.00	1	7,352	0.01%
2023/11/09	5	45.41	0	0.00	45.40	5	7,483	0.07%
2023/11/08	1	45.60	14	45.68	45.65	-13	7,656	-0.17%
2023/11/07	5	45.66	0	0.00	45.70	5	7,795	0.06%
2023/11/06	3	45.85	3	45.60	45.90	0	7,925	0.00%
2023/11/03	4	45.40	0	0.00	45.55	4	8,105	0.05%
2023/11/01	1	44.30	0	0.00	44.50	1	8,836	0.01%
2023/10/31	3	44.77	17	45.76	44.60	-14	8,873	-0.16%
2023/10/30	1	44.80	17	44.96	45.50	-16	8,980	-0.18%
2023/10/27	17	45.64	10	45.48	44.90	7	9,032	0.08%
2023/10/26	3	45.40	0	0.00	45.25	3	9,034	0.03%
2023/10/25	2	45.15	3	45.22	45.20	-1	9,160	-0.01%
2023/10/24	18	44.55	17	44.16	44.65	1	9,235	0.01%
2023/10/23	7	44.73	11	45.18	44.50	-4	9,284	-0.04%
2023/10/20	2	42.98	0	0.00	44.00	2	9,375	0.02%
2023/10/19	11	43.96	6	44.04	43.90	5	9,503	0.05%
2023/10/18	4	44.21	1	44.15	44.00	3	9,631	0.03%
2023/10/17	14	45.38	4	45.21	45.00	10	9,796	0.10%
2023/10/16	3	46.02	18	46.13	45.60	-15	9,989	-0.15%
2023/10/12	5	45.03	1.1	45.17	45.75	3.9	10,295	0.04%
2023/10/11	1	45.45	11	45.14	45.05	-10	10,432	-0.10%
2023/10/06	0	0.00	2	44.23	44.45	-2	10,534	-0.02%
2023/10/05	3	44.07	2	44.15	44.00	1	10,699	0.01%
2023/10/04	13.1	44.13	10.2	44.38	43.90	2.9	10,774	0.03%
2023/10/03	2.2	45.33	5	45.55	45.15	-2.8	10,741	-0.03%
2023/10/02	2	45.60	0	0.00	45.60	2	10,889	0.02%
2023/09/28	2	45.60	1	45.60	45.45	1	11,290	0.01%
2023/09/27	1	44.90	0	0.00	45.20	1	11,545	0.01%
2023/09/26	7	45.68	1	45.20	45.10	6	11,886	0.05%
2023/09/25	21	45.99	32	46.49	46.50	-11	12,041	-0.09%
2023/09/22	6	45.08	1	45.45	45.40	5	12,061	0.04%
2023/09/21	38	45.21	9.1	45.20	45.25	28.9	12,203	0.24%
2023/09/20	33.1	46.28	4	46.38	46.20	29.1	12,217	0.24%
2023/09/19	11	46.60	31	46.56	46.65	-20	12,364	-0.16%
2023/09/18	4	46.65	0	0.00	46.30	4	12,443	0.03%
2023/09/15	2	46.10	9	46.27	46.40	-7	12,511	-0.06%
2023/09/14	4	45.56	12	45.80	45.50	-8	12,729	-0.06%
2023/09/13	28.2	45.20	9	45.60	45.15	19.2	13,041	0.15%
2023/09/12	8	46.53	2	46.48	46.30	6	13,042	0.05%
2023/09/11	3.1	47.09	5	47.54	46.65	-1.9	13,107	-0.01%
2023/09/08	24	47.00	3	47.07	46.65	21	13,065	0.16%
2023/09/07	6	47.38	18	47.32	47.25	-12	13,134	-0.09%
2023/09/06	3	46.83	3	47.25	47.05	0	13,348	0.00%
2023/09/05	11	46.85	7	46.90	46.85	4	13,387	0.03%
2023/09/04	23.1	47.42	110	47.57	47.20	-87	13,466	-0.65%	大賣/
2023/09/01	5.1	45.78	20	45.81	45.75	-14.9	13,262	-0.11%
2023/08/31	23.3	44.81	4	45.03	45.15	19.3	13,483	0.14%
2023/08/30	47.6	45.15	0	0.00	44.85	47.6	13,993	0.34%
2023/08/29	19	45.72	7	46.15	46.70	12	13,793	0.09%
2023/08/28	3	46.40	41	46.12	45.85	-38	13,839	-0.27%
2023/08/25	1	45.45	0	0.00	45.20	1	13,768	0.01%
2023/08/24	13	45.59	1	45.70	45.70	12	13,789	0.09%
2023/08/23	6	46.19	42	45.59	45.55	-36	13,730	-0.26%
2023/08/22	13	45.10	0	0.00	44.95	13	13,665	0.10%
2023/08/21	0	0.00	5	46.30	45.90	-5	13,791	-0.04%
2023/08/18	22	45.68	1	45.65	45.40	21	14,167	0.15%
2023/08/17	8	45.99	7	46.21	46.10	1	14,655	0.01%
2023/08/16	2	45.05	0	0.00	45.30	2	14,857	0.01%
2023/08/15	3	45.83	0	0.00	45.55	3	15,681	0.02%
2023/08/14	9.1	45.45	5	45.74	45.10	4.1	15,771	0.03%
2023/08/11	11	46.93	15	46.98	46.55	-4	15,792	-0.03%
2023/08/10	17	47.83	1	48.10	47.45	16	15,783	0.10%
2023/08/09	51	48.49	5	48.42	48.25	46	15,800	0.29%
2023/08/08	36	49.07	18	49.40	48.90	18	15,765	0.11%
2023/08/07	182.2	50.29	96	50.93	49.30	86.2	15,810	0.55%	大買/
2023/08/04	6	52.27	47	52.67	52.90	-41	15,535	-0.26%
2023/08/02	35	53.05	13	53.94	52.60	22	15,832	0.14%
2023/08/01	18	53.16	17	53.75	53.10	1	15,856	0.01%
2023/07/31	24	53.71	5	53.88	53.40	19	16,153	0.12%
2023/07/28	13	54.90	6	54.47	54.00	7	16,431	0.04%
2023/07/27	2	55.50	0	0.00	55.10	2	16,688	0.01%
2023/07/26	3	54.73	3	54.67	54.10	0	16,988	0.00%
2023/07/25	111.1	55.77	46	55.67	55.70	65.1	17,576	0.37%	大買/
2023/07/24	4	53.65	12	54.33	54.50	-8	17,776	-0.05%
2023/07/21	36.1	52.46	2	53.05	52.50	34.1	17,815	0.19%
2023/07/20	16.1	53.40	21	52.95	53.80	-5	18,031	-0.03%
2023/07/19	31	52.57	10.3	52.68	51.70	20.8	18,061	0.11%
2023/07/18	20	53.26	10	53.88	53.70	10	18,306	0.05%
2023/07/17	38	53.23	2	53.45	53.50	36	18,480	0.19%
2023/07/14	12.2	54.33	5	55.40	53.60	7.2	18,427	0.04%
2023/07/13	14.1	54.78	4	55.03	54.60	10.1	18,860	0.05%
2023/07/12	12	55.95	10	55.85	55.60	2	19,325	0.01%
2023/07/11	39	56.60	4	56.93	56.60	35	19,621	0.18%
2023/07/10	5	57.04	4	57.35	56.90	1	20,468	0.00%
2023/07/07	8	56.04	3	56.60	56.10	5	21,173	0.02%
2023/07/06	21.1	58.08	13	58.94	57.30	8.1	21,351	0.04%
2023/07/05	7	60.53	16	59.68	60.50	-9	21,242	-0.04%
2023/07/04	6	58.47	10	60.05	60.00	-4	21,045	-0.02%
2023/07/03	9	58.34	15	58.73	59.40	-6	20,793	-0.03%
2023/06/30	6	57.50	11	57.70	57.60	-5	20,591	-0.02%
2023/06/29	19	57.43	11	57.32	57.10	8	20,543	0.04%
2023/06/28	22	57.46	4	57.75	56.60	18	20,443	0.09%
2023/06/27	27.2	56.30	29	57.16	56.20	-1.9	20,598	-0.01%
2023/06/26	12	58.31	6	58.07	58.10	6	20,646	0.03%
2023/06/21	13	59.02	8	59.29	58.40	5	20,678	0.02%
2023/06/20	30.1	58.81	9	59.06	58.20	21.1	20,649	0.10%
2023/06/19	10.1	60.34	35	60.54	60.60	-25	20,563	-0.12%
2023/06/16	18.1	58.85	4	58.35	58.00	14.1	20,613	0.07%
2023/06/15	1	57.20	17.9	58.13	58.60	-16.9	20,585	-0.08%
2023/06/14	8	57.05	14	56.93	56.60	-6	20,658	-0.03%
2023/06/13	4	56.65	2	56.91	57.30	2	20,952	0.01%
2023/06/12	42.1	56.98	44	56.63	56.60	-1.9	21,046	-0.01%
2023/06/09	17	59.25	3	59.10	58.70	14	20,987	0.07%
2023/06/08	6	59.72	3.1	59.23	59.20	3	21,301	0.01%
2023/06/07	14.2	59.27	11	59.29	59.30	3.2	21,446	0.01%
2023/06/06	17	59.64	27	59.93	59.30	-10	21,829	-0.05%
2023/06/05	42.1	58.78	39	59.61	58.90	3.1	22,475	0.01%
2023/06/02	15	57.19	11	57.32	56.60	4	22,505	0.02%
2023/06/01	4	56.38	17	56.61	57.20	-13	22,401	-0.06%
2023/05/31	3	54.83	3	55.50	55.70	0	22,283	0.00%
2023/05/30	4	54.33	0	0.00	54.10	4	22,289	0.02%
2023/05/29	1	54.50	1	54.80	54.90	0	22,522	0.00%
2023/05/26	2	54.30	1	54.20	54.10	1	22,987	0.00%
2023/05/25	7	53.89	8	54.85	54.20	-1	23,153	0.00%
2023/05/24	18	55.93	11	55.58	55.00	7	23,148	0.03%
2023/05/23	8	55.36	41.1	54.84	55.70	-33.1	22,937	-0.14%
2023/05/22	35	52.21	2.1	52.32	52.60	32.9	22,589	0.15%
2023/05/19	40.4	52.95	7	53.17	51.70	33.4	22,525	0.15%
2023/05/18	1	56.40	2	57.35	56.90	-1	21,742	0.00%
2023/05/17	1	56.10	7.1	56.26	56.10	-6.1	21,600	-0.03%
2023/05/16	3	54.53	1	54.80	55.20	2	21,489	0.01%
2023/05/15	2	54.20	2	54.50	54.20	0	21,524	0.00%
2023/05/12	1	55.50	1	55.50	55.50	0	21,639	0.00%
2023/05/11	5	55.58	1	57.40	54.90	4	21,505	0.02%
2023/05/10	7	57.57	7	57.50	57.10	0	21,283	0.00%
2023/05/09	2	56.75	18	57.18	56.40	-16	21,155	-0.08%
2023/05/08	1	57.80	2	58.50	58.10	-1	20,936	0.00%
2023/05/05	22	58.35	24	58.70	58.00	-2	21,002	-0.01%
2023/05/04	13	59.05	18	59.52	60.10	-5	20,885	-0.02%
2023/05/03	8	58.30	13	59.05	58.50	-5	20,956	-0.02%
2023/05/02	18	58.17	3	57.80	57.70	15	20,644	0.07%
2023/04/28	28.3	58.01	32	58.30	58.80	-3.8	20,417	-0.02%
2023/04/27	10.1	56.10	18	56.37	56.80	-8	19,842	-0.04%
2023/04/26	3	53.53	1	54.00	54.50	2	19,490	0.01%
2023/04/25	14.1	55.23	11	54.66	54.30	3.1	19,361	0.02%
2023/04/24	7	55.23	6	55.62	56.00	1	19,146	0.01%
2023/04/21	9.3	55.52	5.1	56.57	54.30	4.2	19,157	0.02%
2023/04/20	5	58.14	13	57.65	57.60	-8	18,682	-0.04%
2023/04/19	3	59.87	7.6	60.10	59.60	-4.6	18,409	-0.03%
2023/04/18	29.1	60.24	8	60.01	60.00	21.1	18,251	0.12%
2023/04/17	29.1	61.25	25	62.10	62.80	4.1	17,846	0.02%
2023/04/14	25	59.10	24	58.89	58.80	1	17,383	0.01%
2023/04/13	77.2	61.63	45	61.26	60.20	32.2	17,106	0.19%
2023/04/12	39	57.85	59	58.67	60.10	-20	16,326	-0.12%
2023/04/11	37	54.13	37	54.54	55.00	0	15,667	0.00%
2023/04/10	3	54.50	20	53.98	53.90	-17	15,476	-0.11%
2023/04/07	13	52.32	1	51.70	52.00	12	15,270	0.08%
2023/04/06	0	0.00	2	52.55	52.40	-2	15,299	-0.01%
2023/03/31	3	51.47	3	51.47	51.40	0	15,361	0.00%
2023/03/30	1	51.90	11	52.00	51.90	-10	15,700	-0.06%
2023/03/29	0	51.60	4	51.50	51.80	-4	16,086	-0.02%
2023/03/28	22	51.82	29	51.40	51.50	-7	16,247	-0.04%
2023/03/27	2	52.40	5	52.48	52.10	-3	16,054	-0.02%
2023/03/24	5	50.80	3	50.80	50.60	2	15,998	0.01%
2023/03/23	14	51.98	14	51.59	51.50	0	16,171	0.00%
2023/03/22	25	52.07	15	51.95	51.80	10	16,609	0.06%
2023/03/21	35	53.50	29	52.83	52.60	6	17,190	0.03%
2023/03/20	12	50.32	33	50.15	50.00	-21	17,266	-0.12%
2023/03/17	2	49.78	20	49.90	50.30	-18	17,307	-0.10%
2023/03/16	38	49.27	11	49.08	48.65	27	17,127	0.16%
2023/03/15	6	50.57	4	50.15	50.90	2	16,866	0.01%
2023/03/14	6.1	49.43	5	49.65	49.55	1.1	16,699	0.01%
2023/03/13	27	49.57	26	49.83	50.00	1	16,595	0.01%
2023/03/10	5	49.59	25	49.14	50.00	-20	16,262	-0.12%
2023/03/09	25.1	49.19	85	48.87	49.20	-59.9	16,160	-0.37%
2023/03/08	77.2	48.98	70	49.15	49.00	7.2	15,791	0.05%
2023/03/07	13	47.12	30.1	46.88	48.10	-17.1	15,134	-0.11%
2023/03/06	4	43.65	13	43.89	43.75	-9	14,515	-0.06%
2023/03/03	0	0.00	5	43.60	43.25	-5	14,651	-0.03%
2023/03/02	3	43.30	1	43.85	43.70	2	14,911	0.01%
2023/03/01	34.2	43.50	24	44.02	43.55	10.2	15,377	0.07%
2023/02/24	30	44.58	76	44.66	45.05	-46	15,369	-0.30%
2023/02/23	14.1	43.47	20	43.53	44.20	-5.9	14,942	-0.04%
2023/02/22	9	42.00	18	42.31	42.50	-9	14,839	-0.06%
2023/02/21	26	41.98	6	41.62	41.90	20	15,002	0.13%
2023/02/20	22	41.80	14	41.77	42.00	8	15,126	0.05%
2023/02/17	24	41.19	19	41.08	41.25	5	15,085	0.03%
2023/02/16	8	40.42	8	40.44	40.40	0	14,928	0.00%
2023/02/15	1	39.40	2	39.78	39.90	-1	15,145	-0.01%
2023/02/14	21	39.44	4	39.25	39.55	17	15,145	0.11%
2023/02/13	11	39.30	6	39.01	39.00	5	15,203	0.03%
2023/02/10	11	40.23	8	40.46	39.70	3	15,261	0.02%
2023/02/09	0	39.80	3	39.75	39.75	-3	15,195	-0.02%
2023/02/08	4	39.46	0.2	39.75	39.40	3.8	15,238	0.02%
2023/02/07	6	39.03	10.1	39.51	39.80	-4.1	15,196	-0.03%
2023/02/06	8.1	39.09	1	38.80	38.95	7.1	15,198	0.05%
2023/02/03	24.1	40.08	17	39.44	39.45	7.1	15,146	0.05%
2023/02/02	23.1	40.24	6.1	40.72	40.30	17.1	14,990	0.11%
2023/02/01	54.1	39.90	32	39.66	40.00	22.1	15,057	0.15%
2023/01/31	1	37.85	22.2	37.99	37.85	-21.2	14,970	-0.14%
2023/01/30	2	37.80	21.2	37.51	37.65	-19.2	15,052	-0.13%
2023/01/17	0	0.00	2.5	36.84	36.65	-2.5	15,072	-0.02%
2023/01/16	14.3	36.64	6	36.35	36.35	8.3	15,055	0.06%
2023/01/13	0.5	37.00	63	37.00	36.80	-62.5	15,021	-0.42%
2023/01/12	19	36.81	15.1	36.68	36.70	3.9	15,112	0.03%
2023/01/11	14	36.04	62.3	36.61	36.85	-48.3	15,160	-0.32%
2023/01/10	8	35.38	1	35.35	35.45	7	14,994	0.05%
2023/01/09	10	35.13	3	35.25	35.10	7	15,067	0.05%
2023/01/06	3	35.07	0	0.00	35.20	3	15,182	0.02%
2023/01/05	30.3	35.25	1	35.30	35.05	29.3	15,367	0.19%
2023/01/04	40	36.13	23	36.21	36.40	17	15,563	0.11%
2023/01/03	89.1	36.42	31	36.35	36.40	58.1	15,843	0.37%
2022/12/30	23	37.04	19	36.99	37.15	4	16,066	0.02%
2022/12/29	3	36.20	4	36.22	36.25	-1	16,319	-0.01%
2022/12/28	9	36.90	6	36.71	36.45	3	16,375	0.02%
2022/12/27	4	37.18	4	37.01	36.75	0	16,472	0.00%
2022/12/26	5	37.15	3	37.00	37.00	2	16,532	0.01%
2022/12/23	3	37.57	2	37.55	37.50	1	16,641	0.01%
2022/12/22	26	37.47	91	37.48	37.75	-65	16,716	-0.39%
2022/12/21	21	36.70	40	36.86	37.00	-19	16,567	-0.11%
2022/12/20	12	35.33	15	35.97	34.85	-3	16,376	-0.02%
2022/12/19	56	35.57	12	36.00	35.35	44	16,566	0.27%
2022/12/16	34	36.40	14.4	36.41	36.40	19.6	16,796	0.12%
2022/12/15	36	37.17	15.1	36.75	36.60	20.9	16,699	0.13%
2022/12/14	18	36.49	7	36.64	37.00	11	16,358	0.07%
2022/12/13	58.1	36.03	82.1	36.34	36.75	-24	15,840	-0.15%
2022/12/12	64	34.21	62.3	34.68	35.05	1.7	15,076	0.01%
2022/12/09	3	33.05	8	33.59	33.70	-5	14,541	-0.03%
2022/12/08	15	32.20	20	32.54	33.00	-5	14,449	-0.03%
2022/12/07	38	32.31	37	32.45	32.25	1	14,417	0.01%
2022/12/06	6	32.98	3	32.98	32.55	3	14,313	0.02%
2022/12/05	42	33.42	30	33.30	33.30	12	14,299	0.08%
2022/12/02	8	33.43	1	33.45	33.40	7	14,205	0.05%
2022/12/01	48.4	33.26	51	33.67	33.65	-2.6	14,143	-0.02%
2022/11/30	10	33.00	7	33.39	33.00	3	13,923	0.02%
2022/11/29	17	33.58	8	33.42	33.50	9	13,734	0.07%
2022/11/28	27	32.59	29	32.96	32.95	-2	13,468	-0.01%
2022/11/25	13	32.75	23	32.69	32.60	-10	13,400	-0.07%
2022/11/24	48	33.18	41	32.79	32.80	7	13,297	0.05%
2022/11/23	10	33.50	14	33.79	33.95	-4	12,927	-0.03%
2022/11/22	19	32.88	22	32.94	33.20	-3	12,413	-0.02%
2022/11/21	11	31.71	12	32.02	32.30	-1	12,123	-0.01%
2022/11/18	15	32.20	21	32.00	31.65	-6	12,001	-0.05%
2022/11/17	23	32.61	27	32.77	32.40	-4	11,939	-0.03%
2022/11/16	8	31.64	10	31.96	32.15	-2	11,602	-0.02%
2022/11/15	21	31.22	27	31.36	31.45	-6	11,366	-0.05%
2022/11/14	3	30.62	7.3	30.65	30.70	-4.3	11,283	-0.04%
2022/11/11	78.3	31.26	53.3	30.43	30.10	25	11,223	0.22%
2022/11/10	25	31.04	28	31.15	31.20	-3	11,019	-0.03%
2022/11/09	1	31.20	4	31.11	30.85	-3	11,063	-0.03%
2022/11/08	48	30.57	53	30.97	30.80	-5	10,999	-0.05%
2022/11/07	52	29.79	51	30.53	30.25	1	10,930	0.01%
2022/11/04	11.3	29.33	20	29.18	29.40	-8.7	10,871	-0.08%
2022/11/03	5	28.66	6	28.65	28.65	-1	10,994	-0.01%
2022/11/02	0	0.00	18	28.84	28.75	-18	11,019	-0.16%
2022/11/01	6	28.36	5	28.50	28.50	1	11,004	0.01%
2022/10/31	23	28.28	18	28.42	28.40	5	11,002	0.05%
2022/10/28	36	28.67	29	28.50	28.25	7	11,002	0.06%
2022/10/27	35	28.34	23	28.43	28.50	12	10,770	0.11%
2022/10/26	33	29.74	12	29.51	29.40	21	10,592	0.20%
2022/10/25	4	30.90	6	30.67	30.35	-2	10,651	-0.02%
2022/10/24	9	30.33	8	30.51	30.70	1	10,724	0.01%
2022/10/21	5	30.20	5	30.55	30.10	0	10,796	0.00%
2022/10/20	7	29.87	5	30.15	30.45	2	10,897	0.02%
2022/10/19	14	30.73	12	30.52	30.55	2	10,811	0.02%
2022/10/18	2	30.00	0	0.00	30.00	2	10,940	0.02%
2022/10/17	1	29.90	1	29.55	30.05	0	10,946	0.00%
2022/10/14	5	30.72	20.2	30.75	30.65	-15.2	11,000	-0.14%
2022/10/13	0	0.00	9.3	29.71	29.35	-9.3	11,075	-0.08%
2022/10/12	10	30.99	19	30.39	30.85	-9	11,317	-0.08%
2022/10/11	29	31.38	35	31.36	31.75	-6	11,401	-0.05%
2022/10/07	22	31.54	21	31.55	31.75	1	11,477	0.01%
2022/10/06	20	30.44	26.1	30.92	31.10	-6.1	11,338	-0.05%
2022/10/05	2.5	30.10	13	30.13	29.90	-10.6	11,190	-0.09%
2022/10/04	75	29.69	56.2	29.90	29.85	18.8	11,237	0.17%
2022/10/03	4	28.88	2	29.25	29.20	2	11,103	0.02%
2022/09/30	10	28.28	16	28.95	29.55	-6	11,018	-0.05%
2022/09/29	1	29.20	4	28.83	28.90	-3	10,825	-0.03%
2022/09/28	4	27.50	0	0.00	27.40	4	10,628	0.04%
2022/09/27	3	28.78	3	28.75	29.00	0	10,423	0.00%
2022/09/26	21	29.79	12	30.11	29.25	9	10,195	0.09%
2022/09/23	0	0.00	53	29.59	30.10	-53	9,844	-0.54%
2022/09/22	0	0.00	11	28.50	29.00	-11	9,506	-0.12%
2022/09/19	5	27.95	0	0.00	27.90	5	9,455	0.05%
2022/09/16	25	28.23	0	0.00	28.20	25	9,460	0.26%
2022/09/15	0	0.00	2	29.20	28.65	-2	9,565	-0.02%
2022/09/14	0	0.00	45	28.68	28.80	-45	9,583	-0.47%
2022/09/13	0	0.00	4	28.83	28.90	-4	9,675	-0.04%
2022/09/12	8	28.69	2	28.75	28.70	6	9,858	0.06%
2022/09/07	1	27.60	0	0.00	27.35	1	10,004	0.01%
2022/09/06	1	27.45	2	27.40	27.20	-1	10,074	-0.01%
2022/09/05	0	0.00	1	27.50	27.50	-1	10,204	-0.01%
2022/09/02	3	27.88	0	0.00	27.65	3	10,261	0.03%
2022/09/01	5	28.19	2	28.10	28.10	3	10,247	0.03%
2022/08/31	3	28.82	0	0.00	28.45	3	10,267	0.03%
2022/08/30	1	28.40	2	28.85	28.80	-1	10,187	-0.01%
2022/08/29	2	28.25	14	28.47	28.40	-12	10,214	-0.12%
2022/08/26	0	0.00	4	29.15	29.05	-4	10,215	-0.04%
2022/08/25	0	0.00	3	29.05	29.00	-3	10,350	-0.03%
2022/08/24	2	29.65	0	0.00	28.90	2	10,473	0.02%
2022/08/23	0	0.00	1	28.45	28.90	-1	10,646	-0.01%
2022/08/22	10	28.53	1	28.90	28.75	9	10,736	0.08%
2022/08/19	27	29.07	1	29.60	29.00	26	10,746	0.24%
2022/08/18	5	29.10	0	0.00	29.45	5	10,875	0.05%
2022/08/17	41	29.55	1	29.90	29.25	40	11,148	0.36%
2022/08/16	19	29.66	3	29.70	29.50	16	11,265	0.14%
2022/08/15	10	29.91	29.2	30.41	30.30	-19.2	11,496	-0.17%
2022/08/12	25	30.15	6	30.07	30.00	19	11,879	0.16%
2022/08/11	14	30.51	5	30.50	30.45	9	11,930	0.08%
2022/08/10	25	30.83	1	31.80	30.70	24	12,004	0.20%
2022/08/09	3	31.25	6	31.12	31.20	-3	12,123	-0.02%
2022/08/08	14	29.85	1	30.10	30.60	13	12,304	0.11%
2022/08/05	6	30.40	0	0.00	30.40	6	12,413	0.05%
2022/08/04	3	30.00	7	30.02	30.35	-4	12,725	-0.03%
2022/08/03	11	30.69	8	30.54	30.40	3	13,847	0.02%
2022/08/02	10	31.13	35	31.46	30.90	-25	14,494	-0.17%
2022/08/01	40	31.47	8.2	31.67	31.40	31.8	14,677	0.22%
2022/07/29	9	31.36	17	31.27	31.20	-8	14,887	-0.05%
2022/07/28	1	30.45	17	30.73	30.75	-16	14,936	-0.11%
2022/07/27	1	29.60	1.5	30.27	30.45	-0.5	15,013	0.00%
2022/07/26	3	30.27	5	30.31	30.45	-2	15,266	-0.01%
2022/07/25	34	29.66	45	30.07	30.35	-11	15,401	-0.07%
2022/07/22	0	0.00	1	29.45	29.30	-1	15,430	-0.01%
2022/07/21	3	29.00	2	28.80	29.00	1	16,482	0.01%
2022/07/20	16	29.57	19	29.10	29.05	-3	18,316	-0.02%
2022/07/19	30.2	29.33	27	29.60	29.70	3.2	19,359	0.02%
2022/07/18	12.8	28.58	16	28.51	29.00	-3.2	19,944	-0.02%
2022/07/15	12	26.96	50	27.22	27.35	-38	19,673	-0.19%
2022/07/14	2	24.03	14.6	24.65	25.10	-12.6	19,617	-0.06%
2022/07/13	13	23.85	7	23.62	23.65	6	19,695	0.03%
2022/07/12	22.6	23.68	1	23.95	23.65	21.6	19,744	0.11%
2022/07/11	5	26.50	5	26.00	26.25	0	20,168	0.00%
2022/07/08	4	25.15	2	25.25	25.70	2	21,286	0.01%
2022/07/07	2	24.75	11	24.89	24.90	-9	21,950	-0.04%
2022/07/06	14	24.50	2	25.00	24.40	12	22,120	0.05%
2022/07/05	1	25.60	14	25.28	25.50	-13	22,443	-0.06%
2022/07/04	6	24.61	6.2	24.65	24.40	-0.2	22,581	0.00%
2022/07/01	2	25.05	2	25.13	24.25	0	22,661	0.00%
2022/06/30	1	25.40	1	25.35	25.10	0	22,627	0.00%
2022/06/29	0	0.00	1	25.85	25.65	-1	22,613	0.00%
2022/06/28	3	25.37	5	25.69	25.80	-2	22,620	-0.01%
2022/06/24	0.5	25.75	0	25.40	25.50	0.5	22,616	0.00%
2022/06/23	1	25.50	1	24.90	25.40	0	22,605	0.00%
2022/06/22	9	26.44	0	0.00	25.95	9	22,519	0.04%
2022/06/21	5	26.59	5	26.71	27.05	0	22,495	0.00%
2022/06/20	3	27.00	15	27.13	25.95	-12	22,427	-0.05%
2022/06/17	24	28.80	20	28.15	27.90	4	22,282	0.02%
2022/06/16	17	29.06	28	29.36	29.00	-11	22,194	-0.05%
2022/06/15	2	29.03	3	29.23	28.65	-1	22,114	0.00%
2022/06/14	14	28.37	0	0.00	28.45	14	22,067	0.06%
2022/06/13	4	29.26	5	29.62	29.10	-1	22,170	0.00%
2022/06/10	10	30.20	0	0.00	30.20	10	22,205	0.05%
2022/06/09	4	30.14	1	29.95	29.95	3	22,247	0.01%
2022/06/08	0	0.00	6	29.68	30.05	-6	22,261	-0.03%
2022/06/07	5	29.75	4	29.70	29.80	1	22,362	0.00%
2022/06/06	0	0.00	15	29.15	29.25	-15	22,414	-0.07%
2022/06/02	13	28.88	17	28.97	28.80	-4	22,769	-0.02%
2022/06/01	10	29.33	9	29.57	29.55	1	22,924	0.00%
2022/05/31	11	29.86	25.2	29.36	29.40	-14.2	22,897	-0.06%
2022/05/30	21.3	30.71	2.3	30.99	30.70	19	22,869	0.08%
2022/05/27	6	31.27	1	31.50	30.90	5	23,008	0.02%
2022/05/26	17	31.45	10.5	31.29	31.00	6.5	23,087	0.03%
2022/05/25	11	30.93	29	31.38	31.60	-18	22,981	-0.08%
2022/05/24	8	30.99	6.1	30.75	30.70	2	22,716	0.01%
2022/05/23	11	30.95	33	31.17	30.90	-22	22,524	-0.10%
2022/05/20	24	30.74	22	30.65	30.25	2	22,346	0.01%
2022/05/19	15	30.52	14	30.15	30.60	1	22,169	0.00%
2022/05/18	15	30.01	27	30.27	30.20	-12	21,994	-0.05%
2022/05/17	28.6	29.90	11	30.10	29.80	17.6	21,825	0.08%
2022/05/16	9	29.74	23	29.78	30.05	-14	21,497	-0.07%
2022/05/13	18.1	29.06	23.1	28.95	29.00	-5	21,295	-0.02%
2022/05/12	83.2	29.52	60	29.25	28.55	23.2	21,107	0.11%
2022/05/11	142.1	31.19	113	30.82	30.60	29.1	20,729	0.14%	大買/大賣/
2022/05/10	26.1	30.70	54	30.64	31.10	-27.9	19,544	-0.14%
2022/05/09	36	29.78	19.1	29.77	29.00	16.9	18,800	0.09%
2022/05/06	19	29.72	24.1	29.67	29.70	-5.1	18,430	-0.03%
2022/05/05	20.1	29.17	12	29.10	29.00	8.1	17,966	0.05%
2022/05/04	29	28.24	17	28.30	28.70	12	17,641	0.07%
2022/05/03	16	27.59	13	27.73	28.00	3	17,390	0.02%
2022/04/29	9	29.06	7	29.22	28.90	2	16,966	0.01%
2022/04/28	37	29.15	32.3	29.27	28.50	4.7	16,719	0.03%
2022/04/27	144.1	30.07	173.8	29.81	28.80	-29.7	16,354	-0.18%	大買/大賣/
2022/04/26	237.8	32.80	203.4	32.70	31.55	34.4	15,213	0.23%	大買/大賣/
2022/04/25	81.1	31.73	245.4	31.67	33.35	-164.4	13,191	-1.25%	大賣/鉅額交易
2022/04/22	233	31.66	72.7	31.93	32.35	160.4	11,844	1.35%	大買/鉅額交易
2022/04/21	3.3	29.79	162	29.46	29.45	-158.8	10,750	-1.48%	大賣/鉅額交易
2022/04/20	25	30.09	26.2	29.73	29.80	-1.2	10,526	-0.01%
2022/04/19	28.2	29.87	40.6	29.97	30.10	-12.5	10,074	-0.12%
2022/04/18	20	29.34	51.1	29.03	29.00	-31.1	9,706	-0.32%
2022/04/15	22	30.23	56.1	30.21	29.95	-34.1	9,386	-0.36%
2022/04/14	116	30.13	57.6	30.11	29.85	58.5	8,735	0.67%	大買/
2022/04/13	18.7	28.23	65.9	29.02	29.25	-47.2	7,484	-0.63%
2022/04/12	12.4	27.02	9	27.14	27.55	3.4	6,739	0.05%
2022/04/11	34.5	27.38	29.5	27.51	27.55	5	6,542	0.08%
2022/04/08	6.3	26.49	36	26.60	26.85	-29.7	6,172	-0.48%
2022/04/07	5	26.35	10	26.07	25.70	-5	5,975	-0.08%
2022/04/06	0.1	26.10	0	0.00	26.15	0.1	5,855	0.00%
2022/04/01	2	25.30	64	25.64	25.85	-62	5,801	-1.07%
2022/03/31	4	25.00	6	24.96	25.30	-2	5,778	-0.03%
2022/03/30	6	25.55	83	25.47	25.40	-77	5,804	-1.33%
2022/03/29	3	26.05	4	26.00	25.70	-1	5,790	-0.02%
2022/03/28	6	25.32	1	25.70	25.70	5	5,788	0.09%
2022/03/25	3.1	26.04	0	0.00	25.75	3.1	5,846	0.05%
2022/03/24	2.1	25.90	36	25.88	25.90	-34	5,884	-0.58%
2022/03/23	2	25.85	11.8	25.68	25.65	-9.8	5,862	-0.17%
2022/03/22	0	0.00	24	25.60	25.50	-24	5,819	-0.41%
2022/03/21	6	25.32	10.3	25.19	24.90	-4.3	5,765	-0.07%
2022/03/18	5	24.90	11	24.80	24.60	-6	5,748	-0.10%
2022/03/17	5	24.34	14	24.50	25.00	-9	5,814	-0.15%
2022/03/16	24	24.33	5	24.57	23.90	19	5,747	0.33%
2022/03/15	13	25.87	95	25.90	25.85	-82	5,481	-1.50%
2022/03/14	2	26.35	11	26.13	26.35	-9	5,389	-0.17%
2022/03/11	8	26.02	6	25.73	25.65	2	5,295	0.04%
2022/03/10	9	25.52	3	24.97	25.90	6	5,206	0.12%
2022/03/09	6	24.81	18	24.66	25.20	-12	5,049	-0.24%
2022/03/08	168	24.96	15	25.47	24.65	153	4,932	3.10%	大買/鉅額交易
2022/03/07	13.3	26.16	18	26.29	26.15	-4.7	4,513	-0.10%
2022/03/04	14	26.14	11.2	26.47	25.90	2.8	4,187	0.07%
2022/03/03	29	26.29	7	26.18	26.25	22	4,069	0.54%
2022/03/02	3	25.63	18.1	25.62	25.80	-15.1	3,846	-0.39%
2022/03/01	9	24.71	7	24.87	24.90	2	3,707	0.05%
2022/02/25	16	23.71	14	23.93	23.90	2	3,634	0.06%
2022/02/24	1	23.00	14	23.68	22.90	-13	3,539	-0.37%
2022/02/23	4	23.50	1	23.50	23.50	3	3,490	0.09%
2022/02/22	6	23.26	1	23.30	23.50	5	3,446	0.15%
2022/02/21	21	23.51	11.2	23.97	23.90	9.9	3,271	0.30%
2022/02/18	1	22.85	2	23.00	22.85	-1	3,001	-0.03%
2022/02/17	0	0.00	2	22.50	22.55	-2	2,991	-0.07%
2022/02/16	0	0.00	3	22.40	22.25	-3	2,965	-0.10%
2022/02/15	4	22.54	14	22.50	22.45	-10	3,039	-0.33%
2022/02/14	2.1	21.66	0	0.00	22.00	2.1	3,116	0.07%
2022/02/11	0	0.00	0.2	22.20	22.20	-0.2	3,120	-0.01%
2022/02/10	1	22.15	5	22.17	22.15	-4	3,186	-0.13%
2022/02/09	2	21.85	10	21.92	21.95	-8	3,311	-0.24%
2022/02/08	2	21.65	0.5	21.65	21.75	1.5	3,323	0.05%
2022/02/07	1	20.40	2	21.00	21.20	-1	3,329	-0.03%
2022/01/26	2	20.20	2	20.23	20.20	0	3,351	0.00%
2022/01/25	1	20.40	1	20.90	20.30	0	3,398	0.00%
2022/01/24	1	20.65	0	0.00	20.65	1	3,440	0.03%
2022/01/20	0	0.00	1	21.10	21.20	-1	3,526	-0.03%
2022/01/19	0.2	20.90	0	0.00	20.80	0.2	3,572	0.01%
2022/01/18	0	0.00	1	21.20	21.10	-1	3,609	-0.03%
2022/01/17	0	0.00	1	21.10	21.15	-1	3,671	-0.03%
2022/01/14	1.1	21.01	1	21.05	21.20	0.1	3,814	0.00%
2022/01/13	2	21.68	2	21.60	21.50	0	3,886	0.00%
2022/01/12	0.1	21.10	0	0.00	21.40	0.1	3,889	0.00%
2022/01/11	1.8	21.40	5	21.35	21.35	-3.2	3,872	-0.08%
2022/01/10	0.4	21.48	0	0.00	21.30	0.4	3,890	0.01%
2022/01/07	2.4	21.41	3	21.40	21.40	-0.6	3,912	-0.02%
2022/01/06	0.7	21.66	5	21.60	21.75	-4.3	3,962	-0.11%
2022/01/05	0.2	21.60	1	21.75	21.60	-0.8	4,027	-0.02%
2022/01/04	0	0.00	4	21.60	21.60	-4	4,112	-0.10%
2022/01/03	4	21.83	0	0.00	21.80	4	4,182	0.10%
2021/12/29	0	0.00	2	22.05	22.05	-2	4,267	-0.05%
2021/12/28	3.1	21.87	20	22.00	21.85	-16.9	4,369	-0.39%
2021/12/27	1	22.20	3	22.12	22.00	-2	4,474	-0.04%
2021/12/24	3	22.33	1	22.20	22.20	2	4,537	0.04%
2021/12/23	0	0.00	2	22.35	22.35	-2	4,538	-0.04%
2021/12/22	6	22.31	0	0.00	22.30	6	4,557	0.13%
2021/12/21	3.5	22.31	3	22.55	22.70	0.5	4,537	0.01%
2021/12/20	10	22.40	13	22.42	22.70	-3	4,481	-0.07%
2021/12/17	1	22.00	10	22.05	21.90	-9	4,445	-0.20%
2021/12/16	2	21.58	0	0.00	21.55	2	4,471	0.04%
2021/12/15	1	21.60	0	0.00	21.75	1	4,533	0.02%
2021/12/14	9	21.72	0	0.00	21.55	9	4,585	0.20%
2021/12/13	1	22.30	11.2	22.29	22.25	-10.2	4,612	-0.22%
2021/12/10	1	21.45	5	21.50	21.55	-4	4,606	-0.09%
2021/12/08	11	22.10	0	0.00	21.65	11	5,027	0.22%
2021/12/07	0.3	21.55	5	21.78	21.85	-4.7	5,313	-0.09%
2021/12/06	1	21.30	0	0.00	21.30	1	5,361	0.02%
2021/12/03	1	21.30	0	0.00	21.30	1	5,461	0.02%
2021/12/02	2	21.30	3	21.30	21.20	-1	5,567	-0.02%
2021/12/01	1	21.10	0	0.00	21.25	1	5,774	0.02%
2021/11/30	4	20.90	0	0.00	20.95	4	5,981	0.07%
2021/11/29	10	20.83	4	20.80	20.80	6	6,123	0.10%
2021/11/26	0	0.00	2	21.43	21.25	-2	6,557	-0.03%
2021/11/25	10	22.44	4	22.26	21.80	6	7,106	0.08%
2021/11/24	1	21.65	7	21.81	22.00	-6	7,076	-0.08%
2021/11/23	5	21.26	0	0.00	21.25	5	7,061	0.07%
2021/11/22	0	0.00	1.5	21.17	21.10	-1.5	7,524	-0.02%
2021/11/19	2	21.05	4	21.20	21.05	-2	7,621	-0.03%
2021/11/18	0	0.00	0	21.35	21.25	0	7,845	0.00%
2021/11/17	4.6	21.50	0	0.00	21.35	4.6	8,259	0.06%
2021/11/16	0.1	21.65	3	21.70	21.55	-3	8,381	-0.04%
2021/11/15	0	0.00	3	22.05	21.75	-3	8,549	-0.04%
2021/11/12	4	22.10	0	0.00	22.15	4	8,930	0.04%
2021/11/11	12	21.86	111	22.12	22.25	-99	9,405	-1.05%	大賣/
2021/11/10	0	0.00	4	21.65	21.60	-4	9,815	-0.04%
2021/11/09	1	22.15	6	21.70	22.00	-5	10,616	-0.05%
2021/11/08	8.5	22.23	106	22.44	22.15	-97.5	11,587	-0.84%	大賣/
2021/11/05	110	21.18	0.5	21.20	21.20	109.5	12,062	0.91%	大買/鉅額交易
2021/11/04	2	21.35	0	0.00	21.20	2	12,380	0.02%
2021/11/03	3	21.65	5	21.65	21.60	-2	13,125	-0.02%
2021/11/02	3	21.38	6	21.50	21.15	-3	13,351	-0.02%
2021/11/01	1.1	20.96	2	21.40	21.00	-0.9	13,595	-0.01%
2021/10/29	2	21.13	0	0.00	21.20	2	14,022	0.01%
2021/10/28	1	20.85	5	21.55	21.50	-4	14,531	-0.03%
2021/10/27	3.1	21.28	14	21.36	21.30	-10.9	15,244	-0.07%
2021/10/26	3.1	21.77	2	22.20	21.75	1.1	16,418	0.01%
2021/10/25	7	21.94	1	21.90	21.85	6	17,751	0.03%
2021/10/22	8	22.33	0	0.00	21.90	8	18,103	0.04%
2021/10/21	18	23.24	20	23.34	23.45	-2	18,215	-0.01%
2021/10/20	13	22.93	1	22.75	22.70	12	18,481	0.06%
2021/10/19	0.2	22.95	0	0.00	22.95	0.2	18,800	0.00%
2021/10/18	2	23.15	1	23.15	22.95	1	19,119	0.01%
2021/10/15	0	0.00	5	22.74	22.75	-5	19,965	-0.03%
2021/10/14	0	0.00	1	22.45	22.25	-1	20,620	0.00%
2021/10/13	2.1	22.53	2	22.53	22.10	0.1	21,328	0.00%
2021/10/12	2	22.43	0	0.00	22.60	2	21,530	0.01%
2021/10/08	6	23.23	7	23.66	22.95	-1	21,625	0.00%
2021/10/07	13	23.49	0	0.00	23.65	13	21,690	0.06%
2021/10/06	15	23.75	10	23.57	23.30	5	21,890	0.02%
2021/10/05	0	0.00	5	23.17	23.75	-5	22,108	-0.02%
2021/10/04	3.1	22.72	3	23.32	22.65	0.1	22,144	0.00%
2021/10/01	0	0.00	8	24.43	24.05	-8	22,269	-0.04%
2021/09/30	2	24.95	3	24.90	25.05	-1	22,435	0.00%
2021/09/29	3	24.42	2	24.80	24.20	1	22,590	0.00%
2021/09/28	2	24.58	1	24.65	24.50	1	22,980	0.00%
2021/09/27	2.3	24.87	2	25.08	25.00	0.3	23,587	0.00%
2021/09/24	3	24.78	11	25.11	24.75	-8	25,173	-0.03%
2021/09/23	3	24.90	0	0.00	24.85	3	27,414	0.01%
2021/09/22	3	24.80	3	24.90	24.95	0	28,563	0.00%
2021/09/17	42	25.76	1	25.75	25.50	41	29,013	0.14%
2021/09/16	20	26.18	11	26.01	26.00	9	29,021	0.03%
2021/09/15	50	26.40	21	26.26	26.35	29	28,960	0.10%
2021/09/14	45	26.01	1	26.05	26.10	44	28,920	0.15%
2021/09/13	65	26.86	16	26.82	26.95	49	28,902	0.17%
2021/09/10	17	26.25	6	26.26	26.05	11	28,697	0.04%
2021/09/09	2	25.23	5	25.71	25.70	-3	28,390	-0.01%
2021/09/08	5	25.12	6	25.08	24.75	-1	28,335	0.00%
2021/09/07	5	25.62	4	25.90	25.40	1	28,251	0.00%
2021/09/06	24.2	26.28	23	26.40	25.60	1.2	28,141	0.00%
2021/09/03	23	26.85	28	26.65	26.35	-5	27,935	-0.02%
2021/09/02	5	26.55	5	26.44	26.65	0	27,745	0.00%
2021/09/01	52	27.19	39	26.92	27.00	13	27,620	0.05%
2021/08/31	26.2	26.77	60.1	26.94	27.20	-33.9	27,184	-0.12%
2021/08/30	15	26.02	3	26.15	26.00	12	26,686	0.04%
2021/08/27	4	25.75	10	25.74	26.00	-6	26,770	-0.02%
2021/08/26	13.1	26.40	41.1	26.75	25.60	-28	27,415	-0.10%
2021/08/25	25	25.50	30	25.36	25.35	-5	27,090	-0.02%
2021/08/24	47	25.54	38	25.66	25.65	9	27,011	0.03%
2021/08/23	49	25.80	11.1	26.11	25.85	37.9	26,875	0.14%
2021/08/20	1	24.60	10	24.32	24.60	-9	26,510	-0.03%
2021/08/19	11.1	24.85	13	24.64	24.20	-1.9	26,365	-0.01%
2021/08/18	18	24.93	23	24.39	25.60	-5	26,158	-0.02%
2021/08/17	46.1	25.14	46	25.23	23.90	0.1	25,777	0.00%
2021/08/16	44.1	26.79	25	26.93	26.40	19.1	25,231	0.08%
2021/08/13	57	28.26	16	28.68	27.55	41	24,737	0.17%
2021/08/12	107	28.87	120.2	29.03	29.75	-13.2	23,927	-0.06%	大買/大賣/
2021/08/11	43	27.83	58.5	27.97	27.85	-15.5	22,963	-0.07%
2021/08/10	34	27.69	13	27.60	27.30	21	22,367	0.09%
2021/08/09	53	27.98	55.1	28.28	27.95	-2.1	22,110	-0.01%
2021/08/06	11	27.02	25	27.22	26.95	-14	21,412	-0.07%
2021/08/05	41.1	26.61	28	26.76	26.65	13.1	21,222	0.06%
2021/08/04	31.1	27.89	55	27.87	27.40	-23.9	21,141	-0.11%
2021/08/03	55.1	28.65	38	28.67	28.85	17.1	21,239	0.08%
2021/08/02	23	28.42	69.2	28.31	29.30	-46.2	20,948	-0.22%
2021/07/30	101	28.12	61	28.02	27.20	40	20,265	0.20%	大買/
2021/07/29	115	27.09	167.7	27.47	27.95	-52.7	19,168	-0.27%	大買/大賣/
2021/07/28	24	26.36	37	26.09	25.75	-13	17,963	-0.07%
2021/07/27	13	26.16	31	26.36	25.60	-18	17,718	-0.10%
2021/07/26	25	26.54	12	26.25	26.90	13	17,744	0.07%
2021/07/23	11	26.33	25.3	26.26	26.70	-14.3	17,549	-0.08%
2021/07/22	38.1	25.67	31.5	25.31	25.00	6.6	17,272	0.04%
2021/07/21	77.4	27.31	49.1	27.34	26.50	28.3	17,026	0.17%
2021/07/20	129	26.50	76.1	26.49	26.75	52.9	16,240	0.33%	大買/
2021/07/19	35	26.34	41.1	26.71	27.10	-6.1	15,653	-0.04%
2021/07/16	42	25.14	37.1	25.25	25.10	4.9	15,298	0.03%
2021/07/15	23	24.48	30	24.83	24.85	-7	15,227	-0.05%
2021/07/14	8	23.22	4	23.15	23.90	4	15,419	0.03%
2021/07/13	6	24.30	13	23.80	23.50	-7	16,149	-0.04%
2021/07/12	26	25.48	43.1	25.57	25.05	-17.1	16,669	-0.10%
2021/07/09	6	24.75	7	24.74	24.65	-1	17,158	-0.01%
2021/07/08	18	25.10	33	24.70	24.95	-15	17,332	-0.09%
2021/07/07	26.2	24.63	17	24.57	24.30	9.2	17,117	0.05%
2021/07/06	11	26.00	17	25.68	25.60	-6	16,927	-0.04%
2021/07/05	80	26.61	44.1	26.56	26.35	35.9	16,765	0.21%
2021/07/02	39	26.34	62.2	26.20	25.65	-23.2	16,464	-0.14%
2021/07/01	183	27.90	93	27.67	26.80	90	15,961	0.56%	大買/
2021/06/30	155.9	27.10	130	27.28	27.50	25.9	14,329	0.18%	大買/大賣/
2021/06/29	80	23.80	62.2	23.97	25.15	17.8	12,019	0.15%
2021/06/28	22	22.12	84	22.29	22.90	-62	10,786	-0.57%
2021/06/25	19	20.99	6	21.23	20.85	13	10,250	0.13%
2021/06/24	33	20.74	5	20.74	20.65	28	10,167	0.28%
2021/06/23	21	21.01	9	20.59	20.45	12	10,125	0.12%
2021/06/22	21.2	21.17	76	20.97	20.80	-54.8	10,050	-0.55%
2021/06/21	3	19.70	7.1	19.95	20.10	-4.1	9,892	-0.04%
2021/06/18	15	20.43	10	20.70	20.25	5	9,820	0.05%
2021/06/17	5	20.74	15	20.95	20.45	-10	9,781	-0.10%
2021/06/16	17	20.55	39	20.72	20.30	-22	9,748	-0.23%
2021/06/15	0	0.00	6	20.74	20.85	-6	9,714	-0.06%
2021/06/11	18	20.47	8	20.63	20.40	10	9,696	0.10%
2021/06/10	13	20.19	5.1	20.15	20.40	7.9	9,670	0.08%
2021/06/09	1	20.55	32	20.75	20.35	-31	9,630	-0.32%
2021/06/08	10	21.10	10	21.10	21.00	0	9,596	0.00%
2021/06/07	36	21.23	2	21.05	20.80	34	9,580	0.35%
2021/06/04	33	21.87	15	21.90	21.70	18	9,486	0.19%
2021/06/03	252	22.56	64.1	22.35	22.45	188	9,303	2.02%	大買/鉅額交易
2021/06/02	1	20.40	11	20.95	21.70	-10	8,530	-0.12%
2021/06/01	1	20.15	8	20.09	20.10	-7	8,419	-0.08%
2021/05/31	10	20.15	14	20.70	20.00	-4	8,437	-0.05%
2021/05/28	0	0.00	3	19.70	19.40	-3	8,325	-0.04%
2021/05/24	0	0.00	2	19.35	18.95	-2	8,373	-0.02%
2021/05/21	6	19.30	46	18.88	19.15	-40	8,372	-0.48%
2021/05/20	20	18.15	11	18.30	18.05	9	8,310	0.11%
2021/05/19	14	18.78	12	19.00	18.65	2	8,274	0.02%
2021/05/18	10	18.00	1	18.20	18.25	9	8,174	0.11%
2021/05/17	7	16.93	3	16.57	16.60	4	8,117	0.05%
2021/05/14	7	17.76	10	17.75	17.55	-3	8,010	-0.04%
2021/05/13	5	18.39	1	18.55	18.55	4	7,916	0.05%
2021/05/12	27	19.81	12	21.35	19.60	15	7,828	0.19%
2021/05/11	75	22.50	51.1	22.57	21.70	23.9	7,594	0.32%
2021/05/10	32	22.18	87	22.06	22.15	-55	7,003	-0.79%
2021/05/07	7	20.86	10	21.10	21.20	-3	6,735	-0.04%
2021/05/06	20	21.24	15	20.98	20.35	5	6,625	0.08%
2021/05/05	9	20.80	8	20.59	20.40	1	6,476	0.02%
2021/05/04	6	19.62	3	20.60	19.55	3	6,276	0.05%
2021/05/03	14	21.79	40	21.72	21.65	-26	6,096	-0.43%
2021/04/29	6	21.44	7	21.24	21.20	-1	5,810	-0.02%
2021/04/28	3	20.50	19	20.50	20.60	-16	5,639	-0.28%
2021/04/27	57	21.12	4	20.65	21.00	53	5,570	0.95%
2021/04/26	4	21.26	8	21.09	21.20	-4	5,472	-0.07%
2021/04/23	5	20.74	20	20.64	20.80	-15	5,375	-0.28%
2021/04/22	84.1	22.38	55	21.89	20.55	29.1	5,281	0.55%
2021/04/21	35	21.53	22	21.92	21.70	13	4,844	0.27%
2021/04/20	59	22.21	80	22.18	22.10	-21	4,649	-0.45%
2021/04/19	103	22.65	28	22.88	23.65	75	4,266	1.76%	大買/
2021/04/16	95	21.74	76	21.78	21.50	19	3,385	0.56%
2021/04/15	186	20.76	134.1	20.67	20.95	51.9	2,604	1.99%	大買/大賣/
2021/04/14	56	19.11	52	19.23	19.75	4	1,850	0.22%
2021/04/13	1	18.30	0	0.00	18.20	1	1,537	0.07%
2021/04/12	2	18.35	2	18.28	18.25	0	1,510	0.00%
2021/04/09	2	18.00	2	18.15	18.05	0	1,450	0.00%
2021/04/08	0	18.40	0	0.00	18.35	0	1,395	0.00%
2021/04/07	8	17.89	4	17.80	17.80	4	1,262	0.32%
2021/03/31	0	0.00	1	17.05	17.05	-1	1,127	-0.09%
2021/03/26	0	0.00	1	16.75	16.70	-1	1,217	-0.08%
2021/03/24	2	16.90	0	0.00	16.95	2	1,333	0.15%
2021/03/19	0	0.00	1	16.95	16.80	-1	1,391	-0.07%
2021/03/16	0	0.00	5	17.25	17.10	-5	1,595	-0.31%
2021/03/15	2	17.10	0	0.00	17.15	2	1,605	0.12%
2021/03/10	1	17.15	0	0.00	17.15	1	1,590	0.06%
2021/03/05	3	17.55	1	17.30	17.20	2	1,552	0.13%
2021/03/04	3	17.63	2	17.70	17.80	1	1,468	0.07%
2021/02/24	17	17.66	12	17.75	17.25	5	1,305	0.38%
2021/02/23	18	16.90	18	16.88	16.95	0	1,172	0.00%
2021/02/22	0	0.00	0	16.35	16.20	0	1,135	0.00%
2021/02/18	0	0.00	0.1	16.20	16.30	-0.1	1,156	-0.01%
2021/02/17	1	15.90	0	0.00	15.95	1	1,151	0.09%
2021/02/01	0	0.00	6	15.40	15.40	-6	1,151	-0.52%
2021/01/29	0.1	15.60	0	0.00	15.40	0.1	1,149	0.01%
2021/01/22	0	0.00	2	15.25	15.40	-2	1,143	-0.17%
2021/01/18	0.1	15.90	0	0.00	15.70	0.1	1,109	0.01%
2021/01/15	6	15.80	0	0.00	15.85	6	1,103	0.54%
2021/01/14	0	0.00	10	16.15	16.10	-10	1,089	-0.92%
2021/01/12	1	16.25	0	0.00	16.10	1	1,075	0.09%
2021/01/11	2	16.45	0	0.00	16.45	2	1,062	0.19%
2021/01/06	0	0.00	1.3	17.24	17.00	-1.3	1,025	-0.12%
2020/12/28	0	0.00	3	17.15	17.05	-3	917	-0.33%
2020/12/23	1	17.10	0	0.00	17.10	1	871	0.11%
2020/12/22	0	0.00	3	17.70	17.00	-3	856	-0.35%
2020/12/21	12	18.18	31	17.70	18.25	-19	784	-2.42%
2020/12/18	6	17.13	0	0.00	17.00	6	667	0.90%
2020/12/17	0	0.00	21	17.02	17.00	-21	663	-3.16%
2020/12/15	0	0.00	2	17.30	17.45	-2	637	-0.31%
2020/12/14	32	17.60	5	17.56	17.50	27	590	4.57%
2020/12/10	1	17.35	2	17.25	17.20	-1	489	-0.20%
2020/12/07	0	0.00	5	16.15	16.10	-5	346	-1.44%
2020/12/01	5	16.40	0	0.00	16.45	5	382	1.31%
2020/11/30	5	16.35	0	0.00	16.35	5	375	1.33%
2020/11/27	0	0.00	0.1	16.45	16.25	-0.1	363	-0.03%
2020/11/26	0.1	16.15	0	0.00	16.25	0.1	362	0.03%
2020/11/24	5	16.15	0	0.00	16.10	5	361	1.38%
2020/10/29	2	15.40	0	0.00	15.45	2	347	0.58%
2020/10/16	5	15.65	0	0.00	15.55	5	346	1.44%
2020/09/24	1	15.50	0	0.00	15.60	1	361	0.28%
2020/09/07	2	16.35	2	16.65	16.90	0	407	0.00%
2020/08/28	1	15.80	0	0.00	15.80	1	373	0.27%
2020/07/10	0	0.00	10	15.80	15.80	-10	464	-2.15%
2020/06/24	0.1	16.00	0	0.00	15.90	0.1	470	0.02%
2020/05/28	0	0.00	9	16.25	16.15	-9	641	-1.40%
2020/05/27	0	0.00	1	16.20	16.20	-1	645	-0.15%
2020/05/19	10	16.85	10	16.45	16.60	0	625	0.00%
2020/05/14	0	0.00	1	16.50	16.70	-1	617	-0.16%
2020/04/01	0	15.20	0	0.00	15.10	0	643	0.00%
2020/03/16	0.3	14.30	0	0.00	14.25	0.3	541	0.06%
2020/03/12	0.3	15.95	0	0.00	15.95	0.3	477	0.06%
2020/03/09	0.3	16.60	0	0.00	16.55	0.3	453	0.06%
2020/03/04	3.3	16.80	0	0.00	16.75	3.3	440	0.74%
2020/02/24	1	17.10	0	0.00	17.10	1	459	0.22%
2020/02/21	2	17.20	0	0.00	17.15	2	474	0.42%
2020/02/17	0	0.00	11	17.05	17.10	-11	497	-2.21%
2020/02/14	0.3	17.35	0	0.00	17.30	0.3	504	0.05%
2020/02/10	0.3	16.80	0	0.00	16.90	0.3	534	0.05%
2020/01/16	0.3	18.40	0	0.00	18.35	0.3	504	0.05%
2019/12/31	0	0.00	3	18.65	18.65	-3	637	-0.47%
2019/12/18	1	18.40	0	0.00	18.40	1	693	0.14%
2019/12/17	0.2	18.45	0	0.00	18.45	0.2	703	0.03%
2019/12/16	0	18.50	0	0.00	18.60	0	709	0.00%
2019/12/11	11	18.25	0	0.00	18.20	11	724	1.52%
2019/12/02	10	18.30	0	0.00	18.25	10	866	1.15%
2019/11/29	0.1	18.25	0	0.00	18.25	0.1	916	0.01%
2019/11/22	0.3	18.10	0	0.00	18.10	0.3	1,121	0.02%
2019/11/21	0.2	18.15	0	0.00	18.25	0.2	1,142	0.02%
2019/11/19	0.2	18.45	0	0.00	18.45	0.2	1,157	0.02%
2019/11/05	0	0.00	7	19.30	19.40	-7	1,521	-0.46%
2019/10/31	0.2	19.00	0	0.00	19.00	0.2	1,559	0.01%
2019/10/29	0	0.00	20	19.05	19.05	-20	1,566	-1.28%
2019/10/28	0	0.00	30	19.00	19.10	-30	1,572	-1.91%
2019/09/25	10	20.15	1	20.20	20.15	9	1,535	0.59%
2019/09/23	0	0.00	10	20.20	20.15	-10	1,534	-0.65%
2019/09/18	10	20.50	0	0.00	20.30	10	1,534	0.65%
2019/09/04	0	0.00	14	21.00	20.90	-14	1,464	-0.96%
2019/09/03	0	0.00	1	21.00	21.15	-1	1,449	-0.07%
2019/09/02	1	21.00	0	0.00	21.15	1	1,435	0.07%
2019/08/27	2	20.50	0	0.00	20.35	2	1,294	0.15%
2019/08/23	11	20.15	0	0.00	20.25	11	1,249	0.88%
2019/08/22	11	20.33	5	20.33	20.35	6	1,241	0.48%
2019/08/21	38	20.43	1	20.50	20.55	37	1,214	3.05%
2019/08/19	4	21.04	0	0.00	20.60	4	1,109	0.36%
2019/08/16	50	19.94	50	20.23	20.50	0	981	0.00%
2019/07/31	0	0.00	2	19.45	19.35	-2	833	-0.24%
2019/07/29	2	19.40	0	0.00	19.40	2	831	0.24%
2019/07/24	0	0.00	5	19.60	19.70	-5	816	-0.61%
2019/07/19	1	19.30	0	0.00	19.20	1	875	0.11%
2019/07/09	0	0.00	1	19.35	19.35	-1	1,000	-0.10%
2019/07/08	2	19.33	0	0.00	19.25	2	1,016	0.20%
2019/07/05	2	19.00	0	0.00	19.10	2	1,024	0.20%
2019/07/03	3	19.25	0	0.00	19.05	3	1,075	0.28%
2019/07/02	0	0.00	1	19.45	19.20	-1	1,079	-0.09%
2019/06/25	1	19.20	1	19.10	19.10	0	1,378	0.00%
2019/06/18	1	19.15	0	0.00	19.15	1	1,590	0.06%
2019/05/20	6	19.27	0	0.00	19.35	6	2,968	0.20%
2019/05/17	0	0.00	1	19.65	19.50	-1	2,955	-0.03%
2019/05/16	1	19.95	0	0.00	19.90	1	2,948	0.03%
2019/05/15	1	19.50	0	0.00	19.40	1	2,929	0.03%
2019/05/13	0	0.00	2	18.90	18.90	-2	2,919	-0.07%
2019/04/29	0	0.00	1	20.00	19.50	-1	2,904	-0.03%
2019/04/26	0	0.00	1	19.85	19.80	-1	2,874	-0.03%
2019/04/17	0	0.00	5	20.60	20.70	-5	2,808	-0.18%
2019/04/16	5	21.20	0	0.00	20.75	5	2,825	0.18%
2019/04/15	0	0.00	1	20.85	21.25	-1	2,862	-0.03%
2019/04/02	1	20.50	0	0.00	20.50	1	2,759	0.04%
2019/03/29	0	0.00	4	21.05	21.20	-4	2,659	-0.15%
2019/03/28	2	20.15	0	0.00	20.10	2	2,573	0.08%
2019/03/27	4	21.53	3	22.50	21.15	1	2,446	0.04%
2019/03/26	2	22.80	3	23.20	22.50	-1	2,317	-0.04%
2019/03/22	10	23.10	4	22.86	22.80	6	2,255	0.27%
2019/03/21	10	23.40	0	0.00	23.40	10	2,207	0.45%
2019/03/20	10	23.28	11	23.45	23.45	-1	2,170	-0.05%
2019/03/19	55	23.63	83	23.48	23.45	-28	2,111	-1.33%
2019/03/18	0	0.00	3	22.73	22.70	-3	1,795	-0.17%
2019/03/13	26	22.00	6	22.20	21.95	20	1,587	1.26%
2019/03/12	24	22.00	12	22.29	21.90	12	1,521	0.79%
2019/03/11	1	20.90	1	21.05	21.30	0	1,334	0.00%
2019/03/08	1	20.80	2	20.75	21.15	-1	1,284	-0.08%
2019/03/07	5	21.82	4	21.15	20.80	1	1,461	0.07%
2019/03/06	16	21.16	17	21.09	21.20	-1	1,310	-0.08%
2019/03/05	2	19.95	1	19.85	19.90	1	1,025	0.10%
2019/01/30	1	18.50	1	18.65	18.60	0	888	0.00%
2019/01/24	0	18.00	0	0.00	18.05	0	857	0.00%
2019/01/14	0	0.00	1	19.10	18.95	-1	802	-0.12%
2019/01/11	0	0.00	2	19.20	19.20	-2	796	-0.25%
2019/01/10	1	19.20	0	0.00	19.20	1	785	0.13%
2019/01/08	0	0.00	11	19.40	19.20	-11	753	-1.46%
2019/01/07	2	19.25	1	18.50	19.00	1	720	0.14%
2019/01/04	3	18.25	121	17.77	17.75	-118	663	-17.79%	大賣/鉅額交易
2019/01/03	1	17.80	0	0.00	17.75	1	628	0.16%
2019/01/02	0	0.00	1	16.70	16.95	-1	640	-0.16%
2018/12/12	1	16.60	0	0.00	16.70	1	623	0.16%
2018/12/11	1	16.75	0	0.00	16.70	1	619	0.16%
2018/12/05	10	16.85	1	17.00	17.00	9	615	1.46%
2018/11/30	20	16.00	0	0.00	16.00	20	589	3.39%
2018/11/28	9	16.25	1	16.25	16.40	8	354	2.26%
2018/11/27	9	16.15	0	0.00	16.35	9	343	2.62%
2018/11/23	5	16.24	6	16.16	16.40	-1	323	-0.31%
2018/11/22	10	16.30	0	0.00	16.45	10	317	3.15%
2018/11/21	40	16.38	0	0.00	16.45	40	310	12.87%
2018/11/20	16	16.65	0	0.00	16.70	16	298	5.36%
2018/11/19	5	16.70	0	0.00	16.85	5	296	1.68%
2018/11/16	12	16.68	0	0.00	16.75	12	306	3.92%
2018/11/14	0	0.00	3	16.67	16.80	-3	325	-0.92%
2018/11/08	0	0.00	1	16.95	16.80	-1	334	-0.30%
2018/11/02	1	16.80	1	16.80	16.80	0	345	0.00%
2018/10/31	0	0.00	1	16.60	16.70	-1	356	-0.28%
2018/10/18	0	0.00	12	16.85	16.95	-12	393	-3.05%
2018/10/17	12	17.05	0	0.00	16.95	12	399	3.00%
2018/08/02	7	17.30	0	0.00	17.35	7	758	0.92%
2018/07/25	0	0.00	1	16.95	17.00	-1	752	-0.13%
2018/07/19	0.5	17.25	0	0.00	17.35	0.5	759	0.07%
2018/07/18	1	17.30	0	0.00	17.40	1	769	0.13%
2018/07/12	0	0.00	12	17.95	17.95	-12	761	-1.58%
2018/07/02	0	0.00	2.2	18.90	19.00	-2.2	747	-0.29%
2018/06/20	10	19.05	0	0.00	19.10	10	799	1.25%
2018/06/07	2	19.05	0	0.00	19.10	2	756	0.26%
2018/06/04	0	0.00	3	19.10	19.15	-3	705	-0.43%
2018/05/25	1	19.00	0	0.00	19.00	1	636	0.16%
2018/05/17	0	0.00	1	19.10	19.15	-1	649	-0.15%
2018/05/08	3	19.30	0	0.00	19.40	3	694	0.43%
2018/04/24	1	19.40	0	0.00	19.25	1	761	0.13%
2018/04/13	0	0.00	3	20.00	19.85	-3	815	-0.37%
2018/04/03	0	0.00	1	20.25	20.50	-1	871	-0.11%
2018/03/31	0	0.00	0.6	20.60	20.75	-0.6	876	-0.07%
2018/03/30	4	20.70	1	20.00	20.80	3	874	0.34%
2018/02/22	0	0.00	5	20.00	20.10	-5	1,170	-0.43%
2018/02/09	0	0.00	11	19.51	19.85	-11	1,178	-0.93%
2018/02/06	5	20.20	0	0.00	20.00	5	1,187	0.42%
2018/02/02	0	0.00	1	20.25	20.30	-1	1,153	-0.09%
2018/02/01	0	0.00	24	20.15	20.25	-24	1,158	-2.07%
2018/01/31	21	20.22	0	0.00	20.25	21	1,159	1.81%
2018/01/30	3	20.20	0	0.00	20.25	3	1,165	0.26%
2018/01/19	0	0.00	0	20.40	20.45	0	1,163	0.00%
2018/01/17	0	20.45	0	0.00	20.50	0	1,166	0.00%
2018/01/12	0	20.60	0	0.00	20.70	0	1,151	0.00%
2018/01/08	2	20.30	0	0.00	20.20	2	1,133	0.18%
2018/01/02	2	20.00	0	0.00	19.95	2	1,101	0.18%