榮剛 (5009)-台新-三民券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
54.2
漲跌
▼0.6
漲幅
-1.09%
成交量
31,162張
產業
上櫃鋼鐵類股
525人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	13	55.02	17	55.55	54.20	-4	8,518	-0.05%
2024/04/29	10	54.46	25	54.18	54.80	-15	8,034	-0.19%
2024/04/26	6	52.87	4	52.80	52.80	2	7,806	0.03%
2024/04/25	17.5	52.34	5	52.50	52.60	12.5	7,679	0.16%
2024/04/24	8	52.70	11	52.93	53.00	-3	7,613	-0.04%
2024/04/23	14	53.11	3	53.63	52.80	11	7,547	0.15%
2024/04/22	30.3	54.10	13	53.95	54.20	17.3	7,350	0.24%
2024/04/19	18.2	53.99	29.5	54.71	54.90	-11.3	7,016	-0.16%
2024/04/18	17.5	54.85	9	54.32	54.70	8.5	6,616	0.13%
2024/04/17	6	52.93	21	53.69	53.50	-15	6,379	-0.24%
2024/04/16	14	52.71	4	51.98	51.90	10	6,043	0.17%
2024/04/15	16	53.84	16.4	54.23	53.30	-0.4	5,658	-0.01%
2024/04/12	6	52.55	14	52.56	52.50	-8	5,187	-0.15%
2024/04/11	16	52.64	34	52.86	52.60	-18	5,092	-0.35%
2024/04/10	25	52.28	19	52.19	52.50	6	4,927	0.12%
2024/04/09	5	50.16	10	50.42	50.40	-5	4,584	-0.11%
2024/04/08	1	49.15	0	0.00	49.40	1	4,469	0.02%
2024/04/03	4	49.90	3	49.82	49.40	1	4,460	0.02%
2024/04/01	0	0.00	11	49.64	49.55	-11	4,543	-0.24%
2024/03/29	3	49.35	0	0.00	49.30	3	4,723	0.06%
2024/03/28	13	49.94	11	50.17	49.65	2	4,887	0.04%
2024/03/27	13	49.87	8	49.84	49.65	5	5,331	0.09%
2024/03/26	11	49.66	7	49.19	49.05	4	5,334	0.07%
2024/03/25	5	49.50	13	49.79	49.80	-8	5,373	-0.15%
2024/03/22	5	48.90	1	49.00	49.00	4	5,440	0.07%
2024/03/21	1	48.75	0	0.00	49.00	1	5,739	0.02%
2024/03/20	7	48.79	6.3	49.00	48.90	0.7	5,835	0.01%
2024/03/19	8	48.97	5	49.16	48.85	3	5,894	0.05%
2024/03/18	1	48.00	1	48.10	48.40	0	5,952	0.00%
2024/03/15	0	47.65	1	47.80	47.70	-1	5,980	-0.02%
2024/03/14	4	47.70	3	48.05	47.75	1	6,016	0.02%
2024/03/13	11	48.18	0	0.00	47.70	11	6,105	0.18%
2024/03/12	1	48.50	2	48.38	48.55	-1	6,164	-0.02%
2024/03/11	4	48.03	1	48.05	47.95	3	6,209	0.05%
2024/03/08	6	47.64	7	47.92	47.70	-1	6,321	-0.02%
2024/03/07	9	48.70	2	48.68	48.35	7	6,424	0.11%
2024/03/06	2	48.80	2.7	48.80	48.75	-0.7	6,482	-0.01%
2024/03/05	4.4	48.69	1.9	48.70	48.70	2.4	6,483	0.04%
2024/03/04	2	48.28	3	48.38	48.30	-1	6,432	-0.02%
2024/03/01	2.1	48.09	7	48.00	48.30	-4.9	6,473	-0.08%
2024/02/29	5	46.76	0	0.00	47.00	5	6,393	0.08%
2024/02/27	0	0.00	1	46.60	46.50	-1	6,533	-0.02%
2024/02/26	4	46.50	5	46.49	46.45	-1	6,762	-0.01%
2024/02/23	0	0.00	1	47.00	46.70	-1	6,819	-0.01%
2024/02/22	2	47.23	2.1	47.23	47.15	-0.1	6,850	0.00%
2024/02/21	1	47.30	0	0.00	47.15	1	6,902	0.01%
2024/02/20	3	47.20	2	47.75	47.00	1	7,005	0.01%
2024/02/19	2	47.75	1	47.70	47.85	1	6,981	0.01%
2024/02/16	1	47.70	7.2	47.61	47.65	-6.2	7,059	-0.09%
2024/02/15	4.1	46.25	0.1	46.25	46.30	4.1	7,018	0.06%
2024/02/05	3.1	45.74	1	46.25	45.75	2.1	6,987	0.03%
2024/02/02	2	46.53	0	0.00	46.20	2	6,915	0.03%
2024/02/01	1	47.00	0.1	47.25	47.05	1	6,860	0.01%
2024/01/31	1	47.70	1	48.45	47.60	0	6,832	0.00%
2024/01/30	3.1	47.93	12	48.07	47.80	-8.9	6,838	-0.13%
2024/01/29	0	0.00	0.7	47.00	47.50	-0.7	6,806	-0.01%
2024/01/26	0	0.00	5	46.78	46.75	-5	6,805	-0.07%
2024/01/25	0	0.00	4	47.06	46.85	-4	6,822	-0.06%
2024/01/24	4	47.43	2	47.05	47.10	2	6,879	0.03%
2024/01/23	1	46.25	0	0.00	46.40	1	6,854	0.01%
2024/01/22	7	45.96	0	0.00	46.00	7	6,968	0.10%
2024/01/19	13.1	45.99	1	45.75	46.00	12.1	6,994	0.17%
2024/01/18	0	0.00	1	46.35	46.05	-1	7,018	-0.01%
2024/01/17	5	46.18	1	45.95	45.90	4	7,040	0.06%
2024/01/16	2	47.40	1	47.75	47.15	1	7,129	0.01%
2024/01/15	1	47.75	9	47.81	47.70	-8	7,182	-0.11%
2024/01/12	0	0.00	1	47.10	47.10	-1	7,199	-0.01%
2024/01/11	13.1	47.12	1	47.35	47.20	12.1	7,228	0.17%
2024/01/09	2	47.95	1	48.85	47.85	1	7,392	0.01%
2024/01/08	2	48.65	0	0.00	48.50	2	7,394	0.03%
2024/01/05	0	0.00	4	48.63	48.85	-4	7,444	-0.05%
2024/01/04	4	47.94	0	0.00	47.80	4	7,477	0.05%
2024/01/03	10	48.76	2	49.10	48.65	8	7,427	0.11%
2024/01/02	1	49.00	1	49.00	49.00	0	7,402	0.00%
2023/12/29	6	49.16	3	48.95	48.85	3	7,502	0.04%
2023/12/28	2	49.13	1	49.05	48.75	1	7,474	0.01%
2023/12/27	2	49.43	116	49.30	49.20	-114	7,433	-1.53%	大賣/鉅額交易
2023/12/26	13	49.49	7	50.11	49.20	6	7,403	0.08%
2023/12/25	10	49.63	4	50.28	49.00	6	7,233	0.08%
2023/12/22	12	51.82	11	50.63	49.45	1	7,151	0.01%
2023/12/20	0	0.00	12	51.41	51.70	-12	6,695	-0.18%
2023/12/19	2	50.50	5	50.94	50.90	-3	6,648	-0.05%
2023/12/18	2	51.20	1	51.90	51.60	1	6,687	0.01%
2023/12/15	14	51.55	88	51.61	51.50	-74	6,560	-1.13%
2023/12/14	1	49.95	95	50.12	49.80	-94	6,292	-1.49%
2023/12/13	2	49.38	0	0.00	49.40	2	6,241	0.03%
2023/12/12	4	49.81	2	49.95	49.70	2	6,243	0.03%
2023/12/11	0	0.00	2	49.43	49.00	-2	6,203	-0.03%
2023/12/08	6	49.17	1	49.25	49.25	5	6,294	0.08%
2023/12/07	12	49.40	15	49.79	49.35	-3	6,330	-0.05%
2023/12/06	1	49.20	1	48.95	50.10	0	6,363	0.00%
2023/12/05	1	48.70	21	49.05	48.70	-20	6,362	-0.31%
2023/12/04	9	49.84	3	49.98	49.45	6	6,360	0.09%
2023/12/01	16	49.18	55	49.35	49.35	-39	6,314	-0.62%
2023/11/30	10.1	48.47	8	48.50	48.70	2.1	6,270	0.03%
2023/11/29	1	47.75	4	47.75	47.75	-3	6,552	-0.05%
2023/11/28	1	47.00	2	47.10	47.50	-1	6,644	-0.02%
2023/11/27	8	47.30	2	47.35	46.90	6	6,811	0.09%
2023/11/24	3	48.15	9	48.27	47.85	-6	7,115	-0.08%
2023/11/22	7	47.81	105	47.96	47.75	-98	7,231	-1.36%	大賣/
2023/11/21	2	46.53	6	46.30	46.75	-4	7,064	-0.06%
2023/11/20	44	46.12	0	0.00	46.25	44	7,149	0.62%
2023/11/17	3	46.80	0	0.00	46.40	3	7,247	0.04%
2023/11/16	4	46.38	26	46.22	46.50	-22	7,257	-0.30%
2023/11/15	0.1	45.50	33	45.64	45.65	-32.9	7,212	-0.46%
2023/11/14	14	45.54	4	45.63	45.30	10	7,278	0.14%
2023/11/13	4	45.29	6	45.61	45.25	-2	7,305	-0.03%
2023/11/10	3	45.10	1	45.35	45.00	2	7,352	0.03%
2023/11/09	6	45.28	2	45.48	45.40	4	7,483	0.05%
2023/11/08	68	45.69	5	45.70	45.65	63	7,656	0.82%
2023/11/07	25	45.80	6	45.92	45.70	19	7,795	0.24%
2023/11/06	15	45.80	4	45.81	45.90	11	7,925	0.14%
2023/11/03	6	45.60	9	45.57	45.55	-3	8,105	-0.04%
2023/11/02	0	0.00	4	45.10	45.25	-4	8,337	-0.05%
2023/11/01	21	44.51	10	44.55	44.50	11	8,836	0.12%
2023/10/31	88	45.49	1	45.75	44.60	87	8,873	0.98%
2023/10/30	7	45.22	4	45.19	45.50	3	8,980	0.03%
2023/10/27	8	45.54	4	45.78	44.90	4	9,032	0.04%
2023/10/26	20	45.46	2	45.20	45.25	18	9,034	0.20%
2023/10/25	1	45.20	9	45.24	45.20	-8	9,160	-0.09%
2023/10/24	5.1	44.29	4	44.61	44.65	1.1	9,235	0.01%
2023/10/23	20.1	45.07	12	45.52	44.50	8.1	9,284	0.09%
2023/10/20	4	43.08	8	43.12	44.00	-4	9,375	-0.04%
2023/10/19	21	43.95	3	44.00	43.90	18	9,503	0.19%
2023/10/18	5	44.26	1	44.90	44.00	4	9,631	0.04%
2023/10/17	90	45.39	1	45.90	45.00	89	9,796	0.91%
2023/10/16	3	45.72	3	46.40	45.60	0	9,989	0.00%
2023/10/13	2	45.33	1	45.75	45.30	1	10,021	0.01%
2023/10/12	1	44.85	4	45.55	45.75	-3	10,295	-0.03%
2023/10/11	1	44.85	272	45.20	45.05	-271	10,432	-2.60%	大賣/鉅額交易
2023/10/06	0	0.00	7	44.22	44.45	-7	10,534	-0.07%
2023/10/05	8	44.12	0	0.00	44.00	8	10,699	0.07%
2023/10/04	15	44.27	32	44.11	43.90	-17	10,774	-0.16%
2023/10/03	3	45.38	0	0.00	45.15	3	10,741	0.03%
2023/10/02	1	46.00	5	45.74	45.60	-4	10,889	-0.04%
2023/09/28	1	45.45	2	45.75	45.45	-1	11,290	-0.01%
2023/09/27	1	45.00	2	45.25	45.20	-1	11,545	-0.01%
2023/09/26	10	45.65	2	45.80	45.10	8	11,886	0.07%
2023/09/25	3	46.67	12	46.26	46.50	-9	12,041	-0.07%
2023/09/22	1	45.00	4	45.33	45.40	-3	12,061	-0.02%
2023/09/21	23	45.03	8	45.17	45.25	15	12,203	0.12%
2023/09/20	5	46.57	1	46.20	46.20	4	12,217	0.03%
2023/09/19	25	46.58	11	46.85	46.65	14	12,364	0.11%
2023/09/18	4	46.63	5	46.90	46.30	-1	12,443	-0.01%
2023/09/15	1	45.95	4	46.18	46.40	-3	12,511	-0.02%
2023/09/14	1	45.60	5	45.70	45.50	-4	12,729	-0.03%
2023/09/13	12	45.77	11	45.45	45.15	1	13,041	0.01%
2023/09/12	1	46.65	2	46.53	46.30	-1	13,042	-0.01%
2023/09/11	3	47.02	5	47.40	46.65	-2	13,107	-0.02%
2023/09/08	13	46.80	0	0.00	46.65	13	13,065	0.10%
2023/09/07	1	47.25	2	47.35	47.25	-1	13,134	-0.01%
2023/09/06	0	0.00	11	47.20	47.05	-11	13,348	-0.08%
2023/09/05	64	46.68	1	46.85	46.85	63	13,387	0.47%
2023/09/04	16	47.19	126	47.19	47.20	-110	13,466	-0.82%	大賣/鉅額交易
2023/09/01	1	45.50	18	46.01	45.75	-17	13,262	-0.13%
2023/08/31	64	44.80	3	44.93	45.15	61	13,483	0.45%
2023/08/30	118	45.50	3	45.57	44.85	115	13,993	0.82%	大買/鉅額交易
2023/08/29	25	45.61	13	46.35	46.70	12	13,793	0.09%
2023/08/28	24	46.04	36	46.20	45.85	-12	13,839	-0.09%
2023/08/25	16	45.55	11	45.39	45.20	5	13,768	0.04%
2023/08/24	18	45.50	7	45.88	45.70	11	13,789	0.08%
2023/08/23	9	45.71	23	46.23	45.55	-14	13,730	-0.10%
2023/08/22	9	45.33	1	44.95	44.95	8	13,665	0.06%
2023/08/21	2	45.80	22	45.91	45.90	-20	13,791	-0.15%
2023/08/18	26	45.91	1	46.35	45.40	25	14,167	0.18%
2023/08/17	3	46.10	3	45.88	46.10	0	14,655	0.00%
2023/08/16	10	45.10	1	45.65	45.30	9	14,857	0.06%
2023/08/15	11	45.35	6	45.46	45.55	5	15,681	0.03%
2023/08/14	0.1	46.55	0	0.00	45.10	0.1	15,771	0.00%
2023/08/11	1	46.95	5	46.96	46.55	-4	15,792	-0.03%
2023/08/10	0.2	48.40	0	0.00	47.45	0.2	15,783	0.00%
2023/08/09	9.2	48.40	4.6	48.68	48.25	4.6	15,800	0.03%
2023/08/08	59	49.03	1	48.70	48.90	58	15,765	0.37%
2023/08/07	33.3	50.38	4	49.95	49.30	29.3	15,810	0.19%
2023/08/04	16.1	52.91	2	52.85	52.90	14.1	15,535	0.09%
2023/08/02	39.2	53.27	10	54.43	52.60	29.2	15,832	0.18%
2023/08/01	71	53.15	3	53.90	53.10	68	15,856	0.43%
2023/07/31	38	53.57	4	54.73	53.40	34	16,153	0.21%
2023/07/28	19	54.62	8	54.59	54.00	11	16,431	0.07%
2023/07/27	61.1	55.49	5	55.60	55.10	56.1	16,688	0.34%
2023/07/26	5	54.60	0	0.00	54.10	5	16,988	0.03%
2023/07/25	4	55.23	20	55.79	55.70	-16	17,576	-0.09%
2023/07/24	0.1	52.90	27	54.23	54.50	-26.9	17,776	-0.15%
2023/07/21	20.2	52.66	1	53.40	52.50	19.2	17,815	0.11%
2023/07/20	5	52.84	20	53.51	53.80	-15	18,031	-0.08%
2023/07/19	14.2	53.01	1	54.10	51.70	13.2	18,061	0.07%
2023/07/18	5.1	52.98	2	53.45	53.70	3.1	18,306	0.02%
2023/07/17	21.3	53.32	1	53.60	53.50	20.3	18,480	0.11%
2023/07/14	10	54.08	30	54.79	53.60	-20	18,427	-0.11%
2023/07/13	12.2	54.99	3.8	55.21	54.60	8.5	18,860	0.04%
2023/07/12	3.3	55.72	0.5	55.80	55.60	2.8	19,325	0.01%
2023/07/11	5.5	57.08	0	0.00	56.60	5.5	19,621	0.03%
2023/07/10	2	57.05	2	57.35	56.90	0	20,468	0.00%
2023/07/07	5	56.30	0	0.00	56.10	5	21,173	0.02%
2023/07/06	43	58.28	6	58.23	57.30	37	21,351	0.17%
2023/07/05	0	0.00	12	59.89	60.50	-12	21,242	-0.06%
2023/07/04	15	58.53	21	59.31	60.00	-6	21,045	-0.03%
2023/07/03	11	57.77	11	58.35	59.40	0	20,793	0.00%
2023/06/30	1	57.10	3	57.83	57.60	-2	20,591	-0.01%
2023/06/29	7	57.33	6	57.73	57.10	1	20,543	0.00%
2023/06/28	3	57.27	10	57.40	56.60	-7	20,443	-0.03%
2023/06/27	5	56.48	3	57.70	56.20	2	20,598	0.01%
2023/06/26	4	58.40	4	58.60	58.10	0	20,646	0.00%
2023/06/21	5	58.60	12	58.94	58.40	-7	20,678	-0.03%
2023/06/20	28.5	59.88	20	58.77	58.20	8.5	20,649	0.04%
2023/06/19	11.5	59.99	31	60.09	60.60	-19.5	20,563	-0.09%
2023/06/16	9	58.73	12	58.68	58.00	-3	20,613	-0.01%
2023/06/15	8	57.74	10	57.83	58.60	-2	20,585	-0.01%
2023/06/14	8.1	56.84	2	57.60	56.60	6.1	20,658	0.03%
2023/06/13	18	56.42	19	57.28	57.30	-1	20,952	0.00%
2023/06/12	22	57.16	2	56.80	56.60	20	21,046	0.10%
2023/06/09	5	59.16	12	59.10	58.70	-7	20,987	-0.03%
2023/06/08	4	59.33	7	59.81	59.20	-3	21,301	-0.01%
2023/06/07	5.1	59.08	5	58.94	59.30	0.1	21,446	0.00%
2023/06/06	15.1	59.29	24	59.99	59.30	-8.9	21,829	-0.04%
2023/06/05	5	59.76	9.2	59.13	58.90	-4.2	22,475	-0.02%
2023/06/02	9	57.32	8	57.40	56.60	1	22,505	0.00%
2023/06/01	0	0.00	17	56.75	57.20	-17	22,401	-0.08%
2023/05/31	1	54.10	7	54.34	55.70	-6	22,283	-0.03%
2023/05/30	4.1	54.50	2	54.10	54.10	2.1	22,289	0.01%
2023/05/29	13	54.97	3.2	55.16	54.90	9.8	22,522	0.04%
2023/05/26	1	54.00	3	54.10	54.10	-2	22,987	-0.01%
2023/05/25	6	54.15	7	54.46	54.20	-1	23,153	0.00%
2023/05/24	23	55.89	1	56.60	55.00	22	23,148	0.10%
2023/05/23	7	54.79	40.5	55.39	55.70	-33.5	22,937	-0.15%
2023/05/22	10.1	52.24	7	52.61	52.60	3.1	22,589	0.01%
2023/05/19	57.2	53.25	25	53.42	51.70	32.2	22,525	0.14%
2023/05/18	16	56.39	15	56.83	56.90	1	21,742	0.00%
2023/05/17	3	56.70	4	56.30	56.10	-1	21,600	0.00%
2023/05/16	11.1	54.62	12	54.53	55.20	-0.9	21,489	0.00%
2023/05/15	3	54.13	6	54.42	54.20	-3	21,524	-0.01%
2023/05/12	8	54.98	1	54.80	55.50	7	21,639	0.03%
2023/05/11	9	55.49	41.2	55.61	54.90	-32.2	21,505	-0.15%
2023/05/10	9	57.57	10	57.80	57.10	-1	21,283	0.00%
2023/05/09	47	56.66	30	57.06	56.40	17	21,155	0.08%
2023/05/08	7	58.34	9	58.43	58.10	-2	20,936	-0.01%
2023/05/05	30	58.62	15	58.16	58.00	15	21,002	0.07%
2023/05/04	10	59.34	13	59.68	60.10	-3	20,885	-0.01%
2023/05/03	17	58.88	19	59.02	58.50	-2	20,956	-0.01%
2023/05/02	13	58.59	4	58.48	57.70	9	20,644	0.04%
2023/04/28	24	57.85	17.3	58.31	58.80	6.7	20,417	0.03%
2023/04/27	5.1	55.40	5	55.76	56.80	0.1	19,842	0.00%
2023/04/26	34	53.44	38	53.35	54.50	-4	19,490	-0.02%
2023/04/25	23	54.87	19	55.18	54.30	4	19,361	0.02%
2023/04/24	3	55.30	1.4	54.96	56.00	1.6	19,146	0.01%
2023/04/21	31.2	55.82	22	56.75	54.30	9.2	19,157	0.05%
2023/04/20	18.3	57.92	30	58.41	57.60	-11.7	18,682	-0.06%
2023/04/19	3	59.73	11	59.64	59.60	-8	18,409	-0.04%
2023/04/18	58	59.81	25	60.28	60.00	33	18,251	0.18%
2023/04/17	14	61.26	31	61.95	62.80	-17	17,846	-0.10%
2023/04/14	35	58.53	8	58.86	58.80	27	17,383	0.16%
2023/04/13	46.5	61.74	24	60.95	60.20	22.5	17,106	0.13%
2023/04/12	12.5	58.71	48	58.96	60.10	-35.5	16,326	-0.22%
2023/04/11	27	54.64	5	54.88	55.00	22	15,667	0.14%
2023/04/10	13	53.53	25	53.80	53.90	-12	15,476	-0.08%
2023/04/07	9	51.88	11	52.03	52.00	-2	15,270	-0.01%
2023/04/06	6	52.50	3	52.60	52.40	3	15,299	0.02%
2023/03/31	3.2	51.39	0	0.00	51.40	3.2	15,361	0.02%
2023/03/30	4	52.00	3	52.00	51.90	1	15,700	0.01%
2023/03/29	0	0.00	1	51.40	51.80	-1	16,086	-0.01%
2023/03/28	15	51.37	2	51.10	51.50	13	16,247	0.08%
2023/03/27	0	0.00	15	52.05	52.10	-15	16,054	-0.09%
2023/03/24	15	50.69	5	50.82	50.60	10	15,998	0.06%
2023/03/23	0	0.00	2	51.95	51.50	-2	16,171	-0.01%
2023/03/22	6	52.27	1	51.90	51.80	5	16,609	0.03%
2023/03/21	11	53.08	10.7	52.99	52.60	0.3	17,190	0.00%
2023/03/20	5	50.22	2.1	50.60	50.00	2.9	17,266	0.02%
2023/03/17	4	50.00	14	50.00	50.30	-10	17,307	-0.06%
2023/03/16	15	49.74	19	50.14	48.65	-4	17,127	-0.02%
2023/03/15	4	50.55	3	50.57	50.90	1	16,866	0.01%
2023/03/14	0	0.00	3	49.78	49.55	-3	16,699	-0.02%
2023/03/13	3	48.63	1	50.10	50.00	2	16,595	0.01%
2023/03/10	5	48.73	20	49.03	50.00	-15	16,262	-0.09%
2023/03/09	28	48.85	12	49.63	49.20	16	16,160	0.10%
2023/03/08	54	48.94	46	49.01	49.00	8	15,791	0.05%
2023/03/07	8	46.36	527	47.74	48.10	-519	15,134	-3.43%	大賣/鉅額交易
2023/03/06	2	43.75	1	43.35	43.75	1	14,515	0.01%
2023/03/03	39	43.72	0	0.00	43.25	39	14,651	0.27%
2023/03/02	3	43.75	0	0.00	43.70	3	14,911	0.02%
2023/03/01	32.1	43.79	4	43.53	43.55	28.1	15,377	0.18%
2023/02/24	28	44.49	62	45.14	45.05	-34	15,369	-0.22%
2023/02/23	6	43.18	207	44.08	44.20	-201	14,942	-1.35%	大賣/鉅額交易
2023/02/22	26	41.89	26	42.66	42.50	0	14,839	0.00%
2023/02/21	36.1	41.73	8	42.16	41.90	28.1	15,002	0.19%
2023/02/20	14	41.69	11	41.64	42.00	3	15,126	0.02%
2023/02/17	106	41.00	5	41.12	41.25	101	15,085	0.67%	大買/鉅額交易
2023/02/16	52	40.45	4	40.41	40.40	48	14,928	0.32%
2023/02/15	61	39.35	33	39.90	39.90	28	15,145	0.18%
2023/02/14	1	39.20	2	39.38	39.55	-1	15,145	-0.01%
2023/02/13	8.1	39.00	0	0.00	39.00	8.1	15,203	0.05%
2023/02/10	38	39.97	51	40.40	39.70	-13	15,261	-0.09%
2023/02/09	7	39.70	3	39.77	39.75	4	15,195	0.03%
2023/02/08	0.2	39.65	0	0.00	39.40	0.2	15,238	0.00%
2023/02/07	0.1	39.05	6	39.33	39.80	-5.9	15,196	-0.04%
2023/02/06	3.1	38.91	5	39.08	38.95	-1.9	15,198	-0.01%
2023/02/03	81	39.40	13	39.37	39.45	68	15,146	0.45%
2023/02/02	24	40.07	9	40.19	40.30	15	14,990	0.10%
2023/02/01	14	39.84	94	40.19	40.00	-80	15,057	-0.53%
2023/01/31	0	0.00	2	37.95	37.85	-2	14,970	-0.01%
2023/01/30	0	0.00	18	37.78	37.65	-18	15,052	-0.12%
2023/01/17	1	36.65	0	0.00	36.65	1	15,072	0.01%
2023/01/16	0	0.00	1	36.75	36.35	-1	15,055	-0.01%
2023/01/13	2	37.00	4	37.05	36.80	-2	15,021	-0.01%
2023/01/12	6	36.72	5	36.74	36.70	1	15,112	0.01%
2023/01/11	1	36.65	4.3	36.46	36.85	-3.3	15,160	-0.02%
2023/01/10	1	35.50	1	35.25	35.45	0	14,994	0.00%
2023/01/09	2	35.25	2	34.95	35.10	0	15,067	0.00%
2023/01/06	1	35.20	1	35.25	35.20	0	15,182	0.00%
2023/01/05	16.1	36.11	1	35.30	35.05	15.1	15,367	0.10%
2023/01/04	43	36.15	0	0.00	36.40	43	15,563	0.28%
2023/01/03	50	36.23	1.3	36.36	36.40	48.7	15,843	0.31%
2022/12/30	0	0.00	2	37.18	37.15	-2	16,066	-0.01%
2022/12/29	22	36.37	3	36.05	36.25	19	16,319	0.12%
2022/12/28	53	37.04	1	37.20	36.45	52	16,375	0.32%
2022/12/27	35	37.01	1	37.00	36.75	34	16,472	0.21%
2022/12/26	159.1	37.05	3	37.05	37.00	156.1	16,532	0.94%	大買/鉅額交易
2022/12/23	144.1	37.53	2.1	37.44	37.50	142	16,641	0.85%	大買/鉅額交易
2022/12/22	32	37.61	32	37.38	37.75	0	16,716	0.00%
2022/12/21	12.2	36.74	18.1	36.79	37.00	-5.9	16,567	-0.04%
2022/12/20	0.1	35.95	8	35.66	34.85	-7.9	16,376	-0.05%
2022/12/19	4.1	35.46	0	0.00	35.35	4.1	16,566	0.02%
2022/12/16	11	36.45	3.1	36.40	36.40	7.9	16,796	0.05%
2022/12/15	16	36.96	3	36.93	36.60	13	16,699	0.08%
2022/12/14	13.1	36.58	11	36.80	37.00	2.1	16,358	0.01%
2022/12/13	34	35.86	32	36.14	36.75	2	15,840	0.01%
2022/12/12	9	34.79	30.1	34.66	35.05	-21.1	15,076	-0.14%
2022/12/09	1	33.80	8	33.68	33.70	-7	14,541	-0.05%
2022/12/08	0	0.00	6	32.99	33.00	-6	14,449	-0.04%
2022/12/07	2	32.33	2	32.63	32.25	0	14,417	0.00%
2022/12/06	6	32.96	1	32.70	32.55	5	14,313	0.03%
2022/12/05	0	0.00	1	33.80	33.30	-1	14,299	-0.01%
2022/12/02	2	33.55	0	0.00	33.40	2	14,205	0.01%
2022/12/01	10	33.50	4	33.58	33.65	6	14,143	0.04%
2022/11/30	10	33.03	7	33.01	33.00	3	13,923	0.02%
2022/11/29	18	33.50	21	33.57	33.50	-3	13,734	-0.02%
2022/11/28	3	33.07	13	33.13	32.95	-10	13,468	-0.07%
2022/11/25	2	32.70	1	33.20	32.60	1	13,400	0.01%
2022/11/24	9	32.68	3	32.67	32.80	6	13,297	0.05%
2022/11/23	13	33.88	22.1	33.48	33.95	-9.1	12,927	-0.07%
2022/11/22	5.1	32.95	3	32.93	33.20	2.1	12,413	0.02%
2022/11/21	0	0.00	3	32.22	32.30	-3	12,123	-0.02%
2022/11/18	4	31.81	4.4	32.00	31.65	-0.4	12,001	0.00%
2022/11/17	12.4	32.53	19	32.84	32.40	-6.6	11,939	-0.06%
2022/11/16	1	32.15	13	31.62	32.15	-12	11,602	-0.10%
2022/11/15	2	31.10	3	31.17	31.45	-1	11,366	-0.01%
2022/11/14	13	30.64	6	30.64	30.70	7	11,283	0.06%
2022/11/11	16	30.05	0	0.00	30.10	16	11,223	0.14%
2022/11/09	1	31.05	1	31.30	30.85	0	11,063	0.00%
2022/11/08	5	30.40	8	30.86	30.80	-3	10,999	-0.03%
2022/11/07	16	30.44	37	30.31	30.25	-21	10,930	-0.19%
2022/11/04	5	29.25	4	29.29	29.40	1	10,871	0.01%
2022/11/03	3	28.75	3	28.65	28.65	0	10,994	0.00%
2022/11/02	0	0.00	2	28.75	28.75	-2	11,019	-0.02%
2022/11/01	4	28.50	0	0.00	28.50	4	11,004	0.04%
2022/10/31	1	28.55	0.2	28.45	28.40	0.8	11,002	0.01%
2022/10/28	37	28.80	21	28.38	28.25	16	11,002	0.15%
2022/10/27	9.2	28.25	7.3	28.24	28.50	1.9	10,770	0.02%
2022/10/26	5	29.80	5	29.71	29.40	0	10,592	0.00%
2022/10/25	2	30.75	6	30.97	30.35	-4	10,651	-0.04%
2022/10/24	3	30.48	4	30.48	30.70	-1	10,724	-0.01%
2022/10/20	0.1	29.75	17	30.11	30.45	-16.9	10,897	-0.16%
2022/10/19	10.2	30.77	9	30.79	30.55	1.2	10,811	0.01%
2022/10/18	3	30.10	0	0.00	30.00	3	10,940	0.03%
2022/10/17	5	30.05	0	0.00	30.05	5	10,946	0.05%
2022/10/14	15	30.69	4	30.56	30.65	11	11,000	0.10%
2022/10/13	12	30.50	10	30.06	29.35	2	11,075	0.02%
2022/10/12	6	31.38	8	31.38	30.85	-2	11,317	-0.02%
2022/10/11	21	31.36	28	31.78	31.75	-7	11,401	-0.06%
2022/10/07	9	31.30	17	31.65	31.75	-8	11,477	-0.07%
2022/10/06	5	30.64	19	30.85	31.10	-14	11,338	-0.12%
2022/10/05	26	30.18	17	30.36	29.90	9	11,190	0.08%
2022/10/04	15	29.87	5	29.96	29.85	10	11,237	0.09%
2022/10/03	2	29.15	0	0.00	29.20	2	11,103	0.02%
2022/09/30	5	28.33	23	28.75	29.55	-18	11,018	-0.16%
2022/09/29	30	29.07	23	29.07	28.90	7	10,825	0.06%
2022/09/28	6	27.68	8	27.54	27.40	-2	10,628	-0.02%
2022/09/27	12	28.91	1	28.65	29.00	11	10,423	0.11%
2022/09/26	14	30.04	15	29.75	29.25	-1	10,195	-0.01%
2022/09/23	5	29.78	20	29.97	30.10	-15	9,844	-0.15%
2022/09/22	13	28.34	23	27.92	29.00	-10	9,506	-0.11%
2022/09/21	1	28.40	4	28.06	27.95	-3	9,413	-0.03%
2022/09/19	3	28.32	2	27.90	27.90	1	9,455	0.01%
2022/09/16	5	28.27	0	0.00	28.20	5	9,460	0.05%
2022/09/15	2	28.98	0	0.00	28.65	2	9,565	0.02%
2022/09/14	4	28.38	0	0.00	28.80	4	9,583	0.04%
2022/09/13	10	28.80	5	28.70	28.90	5	9,675	0.05%
2022/09/12	7	28.77	4	28.88	28.70	3	9,858	0.03%
2022/09/08	4	27.79	0	0.00	27.90	4	9,920	0.04%
2022/09/07	3	27.55	2	27.30	27.35	1	10,004	0.01%
2022/09/06	11	27.69	11	27.36	27.20	0	10,074	0.00%
2022/09/05	5	27.45	6	27.53	27.50	-1	10,204	-0.01%
2022/09/02	3	27.85	6	27.72	27.65	-3	10,261	-0.03%
2022/09/01	2	28.30	1	28.55	28.10	1	10,247	0.01%
2022/08/31	2	28.53	0	0.00	28.45	2	10,267	0.02%
2022/08/30	4	28.76	6	28.96	28.80	-2	10,187	-0.02%
2022/08/29	3	28.28	3	28.35	28.40	0	10,214	0.00%
2022/08/26	0	0.00	2	29.10	29.05	-2	10,215	-0.02%
2022/08/25	2	29.03	2	29.05	29.00	0	10,350	0.00%
2022/08/24	9	28.91	13	29.16	28.90	-4	10,473	-0.04%
2022/08/23	11	28.90	0	0.00	28.90	11	10,646	0.10%
2022/08/22	5	28.77	2	28.90	28.75	3	10,736	0.03%
2022/08/19	10	29.01	0	0.00	29.00	10	10,746	0.09%
2022/08/18	3	29.43	9	29.39	29.45	-6	10,875	-0.06%
2022/08/17	6	29.84	1	29.85	29.25	5	11,148	0.04%
2022/08/16	4	29.83	2	29.85	29.50	2	11,265	0.02%
2022/08/15	1	30.10	2	30.20	30.30	-1	11,496	-0.01%
2022/08/12	18	30.20	3	30.78	30.00	15	11,879	0.13%
2022/08/11	6	30.45	0	0.00	30.45	6	11,930	0.05%
2022/08/10	29	31.29	6	31.47	30.70	23	12,004	0.19%
2022/08/09	0	0.00	4	30.94	31.20	-4	12,123	-0.03%
2022/08/08	4	30.18	13	30.29	30.60	-9	12,304	-0.07%
2022/08/05	5	30.26	2	30.53	30.40	3	12,413	0.02%
2022/08/04	8	30.21	20	30.15	30.35	-12	12,725	-0.09%
2022/08/03	7	30.42	27	30.60	30.40	-20	13,847	-0.14%
2022/08/02	20	30.89	9	30.99	30.90	11	14,494	0.08%
2022/08/01	6	31.60	15	31.42	31.40	-9	14,677	-0.06%
2022/07/29	18	31.20	16	31.09	31.20	2	14,887	0.01%
2022/07/28	15	30.61	15	30.83	30.75	0	14,936	0.00%
2022/07/27	19	30.15	3	30.30	30.45	16	15,013	0.11%
2022/07/26	12	30.24	15	30.22	30.45	-3	15,266	-0.02%
2022/07/25	7	30.06	27	30.16	30.35	-20	15,401	-0.13%
2022/07/22	3	29.37	2	29.45	29.30	1	15,430	0.01%
2022/07/21	3	28.82	14	29.18	29.00	-11	16,482	-0.07%
2022/07/20	22	29.17	8	29.25	29.05	14	18,316	0.08%
2022/07/19	43	28.99	42	29.47	29.70	1	19,359	0.01%
2022/07/18	10	27.98	32	28.64	29.00	-22	19,944	-0.11%
2022/07/15	4	27.31	26	27.34	27.35	-22	19,673	-0.11%
2022/07/14	16	23.77	22	24.25	25.10	-6	19,617	-0.03%
2022/07/13	13	23.57	2	23.73	23.65	11	19,695	0.06%
2022/07/12	2	24.15	0	0.00	23.65	2	19,744	0.01%
2022/07/11	12	25.87	11	26.15	26.25	1	20,168	0.00%
2022/07/08	10	25.75	10	25.35	25.70	0	21,286	0.00%
2022/07/07	11	24.60	13	24.85	24.90	-2	21,950	-0.01%
2022/07/04	0	0.00	2	24.25	24.40	-2	22,581	-0.01%
2022/07/01	1	24.90	3	24.77	24.25	-2	22,661	-0.01%
2022/06/30	1	25.15	1	25.35	25.10	0	22,627	0.00%
2022/06/29	4	25.71	1	25.85	25.65	3	22,613	0.01%
2022/06/28	1	25.30	1	25.80	25.80	0	22,620	0.00%
2022/06/27	4	26.03	2	26.20	26.30	2	22,612	0.01%
2022/06/24	0	0.00	7	25.57	25.50	-7	22,616	-0.03%
2022/06/23	5	25.63	6	25.45	25.40	-1	22,605	0.00%
2022/06/22	2	26.35	0	0.00	25.95	2	22,519	0.01%
2022/06/21	1	26.00	1	26.75	27.05	0	22,495	0.00%
2022/06/20	2	26.38	7	26.44	25.95	-5	22,427	-0.02%
2022/06/17	13	28.14	1	28.15	27.90	12	22,282	0.05%
2022/06/16	1	29.20	12	29.20	29.00	-11	22,194	-0.05%
2022/06/15	3	29.05	14	28.97	28.65	-11	22,114	-0.05%
2022/06/14	10	28.22	2	28.23	28.45	8	22,067	0.04%
2022/06/13	4	29.14	2	29.50	29.10	2	22,170	0.01%
2022/06/10	11	30.22	1	30.10	30.20	10	22,205	0.05%
2022/06/09	5	30.00	0	0.00	29.95	5	22,247	0.02%
2022/06/08	7	29.77	2	29.90	30.05	5	22,261	0.02%
2022/06/07	2	29.80	10	29.68	29.80	-8	22,362	-0.04%
2022/06/06	0	0.00	1	29.20	29.25	-1	22,414	0.00%
2022/06/02	5	28.93	0	0.00	28.80	5	22,769	0.02%
2022/06/01	3	29.25	7	29.59	29.55	-4	22,924	-0.02%
2022/05/31	17	29.41	1	30.15	29.40	16	22,897	0.07%
2022/05/30	4	30.66	2	30.70	30.70	2	22,869	0.01%
2022/05/27	5	31.37	6	31.47	30.90	-1	23,008	0.00%
2022/05/26	5	31.23	1	31.10	31.00	4	23,087	0.02%
2022/05/25	6	31.51	29	31.41	31.60	-23	22,981	-0.10%
2022/05/24	16	31.04	19	30.84	30.70	-3	22,716	-0.01%
2022/05/23	14	31.24	51	31.11	30.90	-37	22,524	-0.16%
2022/05/20	44	30.61	18	30.72	30.25	26	22,346	0.12%
2022/05/19	17	30.06	22	30.46	30.60	-5	22,169	-0.02%
2022/05/18	15	30.36	25	30.30	30.20	-10	21,994	-0.05%
2022/05/17	20	29.74	10	29.95	29.80	10	21,825	0.05%
2022/05/16	5	29.35	28	29.93	30.05	-23	21,497	-0.11%
2022/05/13	7	29.17	10	28.98	29.00	-3	21,295	-0.01%
2022/05/12	20	29.42	9	29.91	28.55	11	21,107	0.05%
2022/05/11	70	31.14	52	31.15	30.60	18	20,729	0.09%
2022/05/10	22	29.80	32	31.15	31.10	-10	19,544	-0.05%
2022/05/09	9	29.99	15	29.80	29.00	-6	18,800	-0.03%
2022/05/06	41	29.70	73	29.58	29.70	-32	18,430	-0.17%
2022/05/05	31	29.10	15	29.05	29.00	16	17,966	0.09%
2022/05/04	20	28.45	12	28.61	28.70	8	17,641	0.05%
2022/05/03	5	27.62	19	27.59	28.00	-14	17,390	-0.08%
2022/04/29	14	29.36	1	29.65	28.90	13	16,966	0.08%
2022/04/28	5	29.04	10	28.98	28.50	-5	16,719	-0.03%
2022/04/27	42	30.12	25	29.20	28.80	17	16,354	0.10%
2022/04/26	88	33.09	51	33.27	31.55	37	15,213	0.24%
2022/04/25	65	31.73	53	32.64	33.35	12	13,191	0.09%
2022/04/22	13	30.82	60.1	32.04	32.35	-47.1	11,844	-0.40%
2022/04/21	7	29.69	27	29.49	29.45	-20	10,750	-0.19%
2022/04/20	11	29.88	46	29.86	29.80	-35	10,526	-0.33%
2022/04/19	8	29.74	22	29.64	30.10	-14	10,074	-0.14%
2022/04/18	14	28.59	31	28.87	29.00	-17	9,706	-0.18%
2022/04/15	66	29.85	20	30.19	29.95	46	9,386	0.49%
2022/04/14	98	30.02	74	29.99	29.85	24	8,735	0.27%
2022/04/13	28	28.49	42	29.09	29.25	-14	7,484	-0.19%
2022/04/12	15	27.15	9	27.11	27.55	6	6,739	0.09%
2022/04/11	17	27.41	12.6	27.53	27.55	4.4	6,542	0.07%
2022/04/08	10	26.43	1	26.75	26.85	9	6,172	0.15%
2022/04/07	3	26.35	8	26.49	25.70	-5	5,975	-0.08%
2022/04/06	1	26.10	1	26.15	26.15	0	5,855	0.00%
2022/04/01	0	0.00	3	25.72	25.85	-3	5,801	-0.05%
2022/03/31	1	25.00	1	25.20	25.30	0	5,778	0.00%
2022/03/30	4	25.40	1	25.55	25.40	3	5,804	0.05%
2022/03/29	1	25.75	2	26.00	25.70	-1	5,790	-0.02%
2022/03/28	3	25.13	3	25.57	25.70	0	5,788	0.00%
2022/03/24	4	25.94	4	25.96	25.90	0	5,884	0.00%
2022/03/23	1	25.65	2	25.75	25.65	-1	5,862	-0.02%
2022/03/22	0	0.00	4	25.55	25.50	-4	5,819	-0.07%
2022/03/21	0	0.00	2	25.55	24.90	-2	5,765	-0.03%
2022/03/18	2	24.92	1	25.15	24.60	1	5,748	0.02%
2022/03/17	1	24.30	7	24.74	25.00	-6	5,814	-0.10%
2022/03/16	9	24.15	7	24.36	23.90	2	5,747	0.03%
2022/03/15	8	25.91	34	25.95	25.85	-26	5,481	-0.47%
2022/03/14	5	26.11	15	26.24	26.35	-10	5,389	-0.19%
2022/03/11	1	25.85	3	25.95	25.65	-2	5,295	-0.04%
2022/03/10	17	25.62	11	25.88	25.90	6	5,206	0.12%
2022/03/09	1	24.45	4	25.10	25.20	-3	5,049	-0.06%
2022/03/08	27	25.61	26	25.47	24.65	1	4,932	0.02%
2022/03/07	3	26.15	10	26.18	26.15	-7	4,513	-0.16%
2022/03/04	5	26.28	9	26.11	25.90	-4	4,187	-0.10%
2022/03/03	10	26.24	16	26.13	26.25	-6	4,069	-0.15%
2022/03/02	19	25.67	13	25.65	25.80	6	3,846	0.16%
2022/03/01	3	24.53	4	24.78	24.90	-1	3,707	-0.03%
2022/02/25	4	23.95	26	23.83	23.90	-22	3,634	-0.61%
2022/02/24	7	22.96	2	23.25	22.90	5	3,539	0.14%
2022/02/23	0	0.00	1	23.65	23.50	-1	3,490	-0.03%
2022/02/22	16	23.39	2	23.23	23.50	14	3,446	0.41%
2022/02/21	25	24.13	17	24.13	23.90	8	3,271	0.24%
2022/02/18	0	0.00	3	22.65	22.85	-3	3,001	-0.10%
2022/02/17	1	22.55	5	22.50	22.55	-4	2,991	-0.13%
2022/02/15	0	0.00	9.1	22.43	22.45	-9.1	3,039	-0.30%
2022/02/14	0	0.00	1	21.90	22.00	-1	3,116	-0.03%
2022/02/10	0	0.00	2	22.18	22.15	-2	3,186	-0.06%
2022/02/09	0	0.00	2	22.00	21.95	-2	3,311	-0.06%
2022/02/08	0	0.00	1	21.80	21.75	-1	3,323	-0.03%
2022/02/07	0	0.00	12	20.90	21.20	-12	3,329	-0.36%
2022/01/20	0	0.00	1	21.10	21.20	-1	3,526	-0.03%
2022/01/17	3	21.10	0	0.00	21.15	3	3,671	0.08%
2022/01/14	0	0.00	11	21.14	21.20	-11	3,814	-0.29%
2022/01/13	2	21.68	3	21.97	21.50	-1	3,886	-0.03%
2022/01/12	1	21.25	1	21.35	21.40	0	3,889	0.00%
2022/01/11	8	21.40	1	21.35	21.35	7	3,872	0.18%
2022/01/07	0	0.00	1	21.40	21.40	-1	3,912	-0.03%
2022/01/06	2	21.60	0	0.00	21.75	2	3,962	0.05%
2022/01/05	0	0.00	1	21.75	21.60	-1	4,027	-0.02%
2022/01/04	0	0.00	5	21.65	21.60	-5	4,112	-0.12%
2021/12/27	1	22.05	12	22.07	22.00	-11	4,474	-0.25%
2021/12/24	5	22.29	1	22.75	22.20	4	4,537	0.09%
2021/12/23	1	22.15	1	22.35	22.35	0	4,538	0.00%
2021/12/22	5	22.28	0	0.00	22.30	5	4,557	0.11%
2021/12/21	4	22.33	12	22.26	22.70	-8	4,537	-0.18%
2021/12/20	1	22.20	12	22.28	22.70	-11	4,481	-0.25%
2021/12/17	5	21.92	13	22.07	21.90	-8	4,445	-0.18%
2021/12/16	4	21.68	1	22.00	21.55	3	4,471	0.07%
2021/12/15	1	21.40	5	21.68	21.75	-4	4,533	-0.09%
2021/12/14	11	21.72	0	0.00	21.55	11	4,585	0.24%
2021/12/13	5	21.97	7.4	22.15	22.25	-2.4	4,612	-0.05%
2021/12/10	5	21.58	2	21.63	21.55	3	4,606	0.07%
2021/12/09	3	21.60	0	0.00	21.45	3	4,772	0.06%
2021/12/08	5	21.77	2	22.25	21.65	3	5,027	0.06%
2021/12/07	1	21.85	5	21.69	21.85	-4	5,313	-0.08%
2021/12/06	2	21.35	0	0.00	21.30	2	5,361	0.04%
2021/12/03	5	21.42	9	21.49	21.30	-4	5,461	-0.07%
2021/12/02	2	21.18	0	0.00	21.20	2	5,567	0.04%
2021/12/01	0	0.00	1	21.20	21.25	-1	5,774	-0.02%
2021/11/30	0	0.00	1	21.05	20.95	-1	5,981	-0.02%
2021/11/29	1	20.80	5	20.77	20.80	-4	6,123	-0.07%
2021/11/26	4	21.44	3	21.53	21.25	1	6,557	0.02%
2021/11/25	10.1	21.92	5	22.30	21.80	5.1	7,106	0.07%
2021/11/24	5.1	22.05	21	22.04	22.00	-15.9	7,076	-0.23%
2021/11/23	5.2	21.34	5	21.69	21.25	0.2	7,061	0.00%
2021/11/22	7	21.06	10	21.18	21.10	-3	7,524	-0.04%
2021/11/19	0	0.00	5	21.05	21.05	-5	7,621	-0.07%
2021/11/18	1	21.20	1	21.20	21.25	0	7,845	0.00%
2021/11/17	5	21.53	3	21.63	21.35	2	8,259	0.02%
2021/11/16	2	21.50	0	0.00	21.55	2	8,381	0.02%
2021/11/15	8	21.92	0	0.00	21.75	8	8,549	0.09%
2021/11/12	6	22.13	1	22.15	22.15	5	8,930	0.06%
2021/11/11	6	22.27	113	21.79	22.25	-107	9,405	-1.14%	大賣/鉅額交易
2021/11/10	1	21.60	72	21.69	21.60	-71	9,815	-0.72%
2021/11/09	5	21.82	4	21.90	22.00	1	10,616	0.01%
2021/11/08	6	22.13	79	22.21	22.15	-73	11,587	-0.63%
2021/11/05	0	0.00	214	21.22	21.20	-214	12,062	-1.77%	大賣/鉅額交易
2021/11/04	3	21.63	0	0.00	21.20	3	12,380	0.02%
2021/11/03	0	0.00	40	21.65	21.60	-40	13,125	-0.30%
2021/11/02	5	21.05	3	21.45	21.15	2	13,351	0.01%
2021/11/01	10	21.10	9	21.03	21.00	1	13,595	0.01%
2021/10/29	19	21.13	10	21.23	21.20	9	14,022	0.06%
2021/10/28	9	21.35	25	21.55	21.50	-16	14,531	-0.11%
2021/10/27	4	21.39	0	0.00	21.30	4	15,244	0.03%
2021/10/26	5	21.95	0	0.00	21.75	5	16,418	0.03%
2021/10/25	25	21.95	0	0.00	21.85	25	17,751	0.14%
2021/10/22	4	21.98	2	22.50	21.90	2	18,103	0.01%
2021/10/21	5	23.48	2	23.45	23.45	3	18,215	0.02%
2021/10/20	1	23.05	1	23.20	22.70	0	18,481	0.00%
2021/10/19	1	22.95	1	23.05	22.95	0	18,800	0.00%
2021/10/18	2	22.70	2	22.93	22.95	0	19,119	0.00%
2021/10/15	2	22.75	1	22.75	22.75	1	19,965	0.01%
2021/10/14	1	22.45	1	22.40	22.25	0	20,620	0.00%
2021/10/13	5	22.29	1	23.00	22.10	4	21,328	0.02%
2021/10/12	1	22.75	5	23.07	22.60	-4	21,530	-0.02%
2021/10/08	2	23.10	1	23.80	22.95	1	21,625	0.00%
2021/10/07	1	23.30	0	0.00	23.65	1	21,690	0.00%
2021/10/06	1	23.25	2	23.33	23.30	-1	21,890	0.00%
2021/10/05	0	0.00	1	23.75	23.75	-1	22,108	0.00%
2021/10/04	2	22.83	3	23.18	22.65	-1	22,144	0.00%
2021/10/01	1	24.05	0	0.00	24.05	1	22,269	0.00%
2021/09/30	1	24.85	1	24.60	25.05	0	22,435	0.00%
2021/09/29	1	24.20	0	0.00	24.20	1	22,590	0.00%
2021/09/28	0	0.00	5	24.60	24.50	-5	22,980	-0.02%
2021/09/27	1	25.05	1.3	24.98	25.00	-0.3	23,587	0.00%
2021/09/24	85	24.91	0	0.00	24.75	85	25,173	0.34%
2021/09/23	2	24.85	0	0.00	24.85	2	27,414	0.01%
2021/09/22	3	25.10	0	0.00	24.95	3	28,563	0.01%
2021/09/17	71	25.77	10	25.85	25.50	61	29,013	0.21%
2021/09/16	46	26.31	1	26.10	26.00	45	29,021	0.16%
2021/09/15	1	26.50	4	26.43	26.35	-3	28,960	-0.01%
2021/09/14	15	26.50	2	26.50	26.10	13	28,920	0.04%
2021/09/13	2	26.90	9	26.81	26.95	-7	28,902	-0.02%
2021/09/10	15	26.29	6	25.98	26.05	9	28,697	0.03%
2021/09/09	0	0.00	4.2	25.60	25.70	-4.2	28,390	-0.01%
2021/09/08	1	25.75	0	0.00	24.75	1	28,335	0.00%
2021/09/07	4	25.88	12	25.63	25.40	-8	28,251	-0.03%
2021/09/06	21	25.97	1	26.00	25.60	20	28,141	0.07%
2021/09/03	133.1	26.80	14	26.83	26.35	119.1	27,935	0.43%	大買/鉅額交易
2021/09/02	84	26.74	3	26.70	26.65	81	27,745	0.29%
2021/09/01	130.1	26.94	10	27.46	27.00	120.1	27,620	0.43%	大買/鉅額交易
2021/08/31	99	26.70	135	27.15	27.20	-36	27,184	-0.13%	大賣/
2021/08/30	3	26.05	4	26.15	26.00	-1	26,686	0.00%
2021/08/27	17	25.77	17	25.85	26.00	0	26,770	0.00%
2021/08/26	61	26.75	22	26.51	25.60	39	27,415	0.14%
2021/08/25	15	25.37	6	25.40	25.35	9	27,090	0.03%
2021/08/24	7	25.50	3	25.48	25.65	4	27,011	0.01%
2021/08/23	4	25.79	10	25.91	25.85	-6	26,875	-0.02%
2021/08/20	8	24.52	5	24.48	24.60	3	26,510	0.01%
2021/08/19	5	24.50	2	24.90	24.20	3	26,365	0.01%
2021/08/18	5	24.47	21.6	24.58	25.60	-16.6	26,158	-0.06%
2021/08/17	55	25.16	48	25.34	23.90	7	25,777	0.03%
2021/08/16	13	26.99	8.8	27.35	26.40	4.2	25,231	0.02%
2021/08/13	50.8	28.37	20	28.51	27.55	30.8	24,737	0.12%
2021/08/12	29	28.57	45.5	28.91	29.75	-16.5	23,927	-0.07%
2021/08/11	20	28.00	80	28.05	27.85	-60	22,963	-0.26%
2021/08/10	19	28.06	2	27.68	27.30	17	22,367	0.08%
2021/08/09	29.5	28.17	49	28.26	27.95	-19.5	22,110	-0.09%
2021/08/06	0	0.00	2	27.15	26.95	-2	21,412	-0.01%
2021/08/05	8.4	26.72	20	26.60	26.65	-11.7	21,222	-0.05%
2021/08/04	43	27.90	10.3	27.46	27.40	32.8	21,141	0.15%
2021/08/03	39	28.79	11.5	28.55	28.85	27.6	21,239	0.13%
2021/08/02	27	28.12	50.4	28.27	29.30	-23.4	20,948	-0.11%
2021/07/30	44.5	28.32	35	28.57	27.20	9.5	20,265	0.05%
2021/07/29	33	27.55	77.4	27.59	27.95	-44.4	19,168	-0.23%
2021/07/28	62	26.37	17	26.28	25.75	45	17,963	0.25%
2021/07/27	3	26.00	7	26.44	25.60	-4	17,718	-0.02%
2021/07/26	14	26.64	7	26.49	26.90	7	17,744	0.04%
2021/07/23	6.5	25.72	8.5	26.28	26.70	-2	17,549	-0.01%
2021/07/22	6.5	25.19	25	25.36	25.00	-18.5	17,272	-0.11%
2021/07/21	42	27.37	37.5	27.49	26.50	4.5	17,026	0.03%
2021/07/20	21.5	26.51	12	26.55	26.75	9.5	16,240	0.06%
2021/07/19	26.5	26.49	39	26.69	27.10	-12.5	15,653	-0.08%
2021/07/16	23	25.16	11	25.11	25.10	12	15,298	0.08%
2021/07/15	12	24.69	13	24.86	24.85	-1	15,227	-0.01%
2021/07/14	8	23.58	2	23.15	23.90	6	15,419	0.04%
2021/07/13	12	24.44	8	23.94	23.50	4	16,149	0.02%
2021/07/12	12	25.07	40	25.77	25.05	-28	16,669	-0.17%
2021/07/09	4	24.88	1.1	24.88	24.65	2.9	17,158	0.02%
2021/07/08	45	25.17	43	25.38	24.95	2	17,332	0.01%
2021/07/07	47	24.57	53	24.57	24.30	-6	17,117	-0.04%
2021/07/06	34	25.61	22	25.74	25.60	12	16,927	0.07%
2021/07/05	15	26.65	12	26.86	26.35	3	16,765	0.02%
2021/07/02	16	25.87	35	26.54	25.65	-19	16,464	-0.12%
2021/07/01	89	28.24	55	27.69	26.80	34	15,961	0.21%
2021/06/30	123	27.21	51.1	27.25	27.50	71.9	14,329	0.50%	大買/
2021/06/29	55	23.85	118	24.11	25.15	-63	12,019	-0.52%	大賣/
2021/06/28	44	22.66	34	22.81	22.90	10	10,786	0.09%
2021/06/25	2	20.90	0	0.00	20.85	2	10,250	0.02%
2021/06/24	0	0.00	3	20.88	20.65	-3	10,167	-0.03%
2021/06/23	7	20.92	6	20.73	20.45	1	10,125	0.01%
2021/06/22	9	20.62	17	21.04	20.80	-8	10,050	-0.08%
2021/06/21	0	0.00	1	20.05	20.10	-1	9,892	-0.01%
2021/06/18	8	20.27	1	20.65	20.25	7	9,820	0.07%
2021/06/17	1	20.55	1	20.55	20.45	0	9,781	0.00%
2021/06/16	2	20.80	1	20.30	20.30	1	9,748	0.01%
2021/06/15	1	21.05	3	21.02	20.85	-2	9,714	-0.02%
2021/06/11	4	20.45	5	20.78	20.40	-1	9,696	-0.01%
2021/06/10	3	20.18	16	20.26	20.40	-13	9,670	-0.13%
2021/06/09	5	20.54	1	20.85	20.35	4	9,630	0.04%
2021/06/08	4	20.89	6	21.16	21.00	-2	9,596	-0.02%
2021/06/07	5	21.05	10	21.30	20.80	-5	9,580	-0.05%
2021/06/04	11	21.84	11	22.02	21.70	0	9,486	0.00%
2021/06/03	45	22.79	15	22.54	22.45	30	9,303	0.32%
2021/06/02	1	20.75	14	21.05	21.70	-13	8,530	-0.15%
2021/06/01	0	0.00	1	20.20	20.10	-1	8,419	-0.01%
2021/05/31	6	20.01	10	20.65	20.00	-4	8,437	-0.05%
2021/05/28	0	0.00	6	19.70	19.40	-6	8,325	-0.07%
2021/05/27	1	18.70	3	18.92	18.65	-2	8,249	-0.02%
2021/05/26	0	0.00	1	18.75	18.65	-1	8,291	-0.01%
2021/05/25	7	18.88	21	19.01	18.40	-14	8,292	-0.17%
2021/05/24	6	18.89	1	18.95	18.95	5	8,373	0.06%
2021/05/21	1	19.15	4	19.00	19.15	-3	8,372	-0.04%
2021/05/20	1	18.60	1	18.75	18.05	0	8,310	0.00%
2021/05/19	6	18.48	15	18.83	18.65	-9	8,274	-0.11%
2021/05/18	0	0.00	3	18.10	18.25	-3	8,174	-0.04%
2021/05/17	1	16.55	1	17.65	16.60	0	8,117	0.00%
2021/05/14	11	17.88	0	0.00	17.55	11	8,010	0.14%
2021/05/12	16	20.30	1	19.60	19.60	15	7,828	0.19%
2021/05/11	46	21.89	19	22.73	21.70	27	7,594	0.36%
2021/05/10	4	22.20	15	22.29	22.15	-11	7,003	-0.16%
2021/05/07	1	20.25	13	21.12	21.20	-12	6,735	-0.18%
2021/05/06	2	20.73	1	21.00	20.35	1	6,625	0.02%
2021/05/05	7	20.94	3	20.70	20.40	4	6,476	0.06%
2021/05/04	21	19.91	0	0.00	19.55	21	6,276	0.33%
2021/05/03	11	21.62	2	21.95	21.65	9	6,096	0.15%
2021/04/29	1	21.20	15	21.08	21.20	-14	5,810	-0.24%
2021/04/28	2	20.58	55	20.50	20.60	-53	5,639	-0.94%
2021/04/27	5	20.90	0	0.00	21.00	5	5,570	0.09%
2021/04/26	5	21.35	2	21.10	21.20	3	5,472	0.05%
2021/04/23	0	0.00	2	20.95	20.80	-2	5,375	-0.04%
2021/04/22	25	21.45	17	22.51	20.55	8	5,281	0.15%
2021/04/21	8	21.96	11	21.77	21.70	-3	4,844	-0.06%
2021/04/20	25	22.17	16	22.05	22.10	9	4,649	0.19%
2021/04/19	82	22.98	46	22.82	23.65	36	4,266	0.84%
2021/04/16	39	21.93	32	21.83	21.50	7	3,385	0.21%
2021/04/15	147	20.91	108	20.89	20.95	39	2,604	1.50%	大買/大賣/
2021/04/14	8	18.84	34	19.66	19.75	-26	1,850	-1.40%
2021/04/13	1	18.25	0	0.00	18.20	1	1,537	0.07%
2021/04/12	0	0.00	10	18.25	18.25	-10	1,510	-0.66%
2021/04/09	0	0.00	1	18.40	18.05	-1	1,450	-0.07%
2021/04/08	0	0.00	3	18.20	18.35	-3	1,395	-0.21%
2021/04/07	6	17.97	0	0.00	17.80	6	1,262	0.48%
2021/03/29	0	0.00	2	16.95	17.00	-2	1,150	-0.17%
2021/03/26	0	0.00	1	16.75	16.70	-1	1,217	-0.08%
2021/03/22	0	0.00	2	16.90	16.95	-2	1,347	-0.15%
2021/03/19	10	16.80	0	0.00	16.80	10	1,391	0.72%
2021/03/18	20	16.90	0	0.00	16.90	20	1,456	1.37%
2021/03/17	30	17.00	0	0.00	16.90	30	1,483	2.02%
2021/03/16	0	0.00	6	17.20	17.10	-6	1,595	-0.38%
2021/03/12	1	17.15	10	17.15	17.10	-9	1,609	-0.56%
2021/03/10	1	17.10	0	0.00	17.15	1	1,590	0.06%
2021/03/09	3	17.40	5	17.40	17.25	-2	1,582	-0.13%
2021/03/05	18	17.35	2	17.30	17.20	16	1,552	1.03%
2021/03/04	0.1	17.25	37	17.81	17.80	-36.9	1,468	-2.52%
2021/03/03	0	0.00	5	17.20	17.20	-5	1,403	-0.36%
2021/02/26	0	0.00	1	17.30	17.15	-1	1,385	-0.07%
2021/02/25	1	17.05	0	0.00	16.90	1	1,324	0.08%
2021/02/24	59	17.44	17	17.35	17.25	42	1,305	3.22%
2021/02/23	0	0.00	2	16.98	16.95	-2	1,172	-0.17%
2021/02/19	0	0.00	1	16.30	16.20	-1	1,151	-0.09%
2021/02/17	0	0.00	5	15.85	15.95	-5	1,151	-0.43%
2021/02/05	20	15.45	0	0.00	15.60	20	1,144	1.75%
2021/01/21	0	0.00	40	15.25	15.25	-40	1,137	-3.52%
2021/01/20	0	0.00	1	15.70	15.30	-1	1,128	-0.09%
2021/01/15	1	16.00	3	16.00	15.85	-2	1,103	-0.18%
2021/01/14	0	0.00	1	16.25	16.10	-1	1,089	-0.09%
2021/01/13	1	16.05	5	16.10	16.20	-4	1,087	-0.37%
2021/01/12	0	0.00	7	16.09	16.10	-7	1,075	-0.65%
2021/01/11	3	16.45	0	0.00	16.45	3	1,062	0.28%
2021/01/08	0	0.00	30	16.90	16.85	-30	1,044	-2.87%
2021/01/07	1	17.00	0	0.00	17.00	1	1,031	0.10%
2021/01/06	2	17.20	10	17.00	17.00	-8	1,025	-0.78%
2021/01/05	0	0.00	11	17.50	17.35	-11	1,007	-1.09%
2020/12/31	1	17.30	0	0.00	17.20	1	981	0.10%
2020/12/30	10	17.60	3	17.53	17.50	7	966	0.72%
2020/12/29	2	17.20	0	0.00	17.20	2	937	0.21%
2020/12/28	1	17.15	0	0.00	17.05	1	917	0.11%
2020/12/25	10	17.30	0	0.00	17.15	10	904	1.11%
2020/12/24	20	17.10	0.1	17.00	17.10	19.9	898	2.21%
2020/12/22	11	17.62	0	0.00	17.00	11	856	1.28%
2020/12/21	47	18.17	5	18.03	18.25	42	784	5.36%
2020/12/18	0	0.00	3	17.10	17.00	-3	667	-0.45%
2020/12/17	1	17.00	2	17.00	17.00	-1	663	-0.15%
2020/12/16	0	0.00	0.2	17.40	17.50	-0.2	652	-0.03%
2020/12/15	1	18.10	10	17.35	17.45	-9	637	-1.41%
2020/12/14	0	0.00	10	17.10	17.50	-10	590	-1.69%
2020/12/11	3	16.80	2.2	16.82	16.75	0.8	519	0.15%
2020/12/10	15	17.24	18.1	17.06	17.20	-3.1	489	-0.63%
2020/12/09	0	0.00	7	16.35	16.35	-7	368	-1.90%
2020/12/04	0	0.00	1	16.20	16.25	-1	344	-0.29%
2020/12/02	1	16.35	0	0.00	16.30	1	383	0.26%
2020/12/01	1	16.45	0	0.00	16.45	1	382	0.26%
2020/11/27	0	0.00	10	16.30	16.25	-10	363	-2.75%
2020/11/26	0	0.00	10	16.25	16.25	-10	362	-2.76%
2020/11/25	0	0.00	10	16.10	16.15	-10	365	-2.74%
2020/11/23	0	0.00	11	16.01	16.10	-11	362	-3.04%
2020/11/18	0	0.00	20	16.05	16.05	-20	363	-5.50%
2020/11/17	0	0.00	10	15.55	15.65	-10	343	-2.91%
2020/11/16	0	0.00	10	15.50	15.50	-10	343	-2.91%
2020/11/12	0	0.00	1	15.45	15.45	-1	347	-0.29%
2020/11/06	0	0.00	5	15.40	15.40	-5	342	-1.46%
2020/11/04	0	0.00	10	15.35	15.40	-10	349	-2.86%
2020/10/28	0	0.00	1	15.40	15.40	-1	347	-0.29%
2020/10/16	0	0.00	10	15.55	15.55	-10	346	-2.88%
2020/10/07	0	0.00	2.1	15.81	15.80	-2.1	346	-0.60%
2020/09/24	0	0.00	19	15.59	15.60	-19	361	-5.26%
2020/09/17	0	0.00	2	16.15	16.20	-2	378	-0.53%
2020/09/16	1	16.15	0	0.00	16.10	1	380	0.26%
2020/09/09	1	16.70	0	0.00	16.75	1	423	0.24%
2020/09/08	0	0.00	12	16.65	16.70	-12	417	-2.87%
2020/09/07	16	16.94	1	16.40	16.90	15	407	3.68%
2020/09/04	1	15.95	0	0.00	16.10	1	374	0.27%
2020/09/01	1	16.05	0	0.00	16.00	1	374	0.27%
2020/08/31	0	0.00	10	15.85	16.05	-10	380	-2.63%
2020/08/07	0	0.00	5	15.35	15.35	-5	394	-1.27%
2020/07/27	0	0.00	1	15.50	15.45	-1	434	-0.23%
2020/07/16	0	0.00	1	15.80	15.80	-1	465	-0.21%
2020/07/14	1	15.70	0	0.00	15.75	1	462	0.22%
2020/07/08	0	0.00	1	15.90	15.95	-1	469	-0.21%
2020/07/07	0	0.00	5	15.80	15.90	-5	472	-1.06%
2020/07/06	5	15.90	0	0.00	15.80	5	475	1.05%
2020/07/02	0	0.00	1	15.90	15.85	-1	477	-0.21%
2020/07/01	1	15.75	0	0.00	15.70	1	479	0.21%
2020/06/29	0	0.00	4	15.75	15.80	-4	463	-0.86%
2020/06/22	1	16.00	2	15.90	16.05	-1	475	-0.21%
2020/06/18	2	16.58	2	16.73	16.60	0	448	0.00%
2020/06/17	2	16.70	1	16.85	16.60	1	456	0.22%
2020/06/16	1	16.30	0	0.00	16.35	1	465	0.22%
2020/06/11	0	0.00	0.1	16.75	16.60	-0.1	548	-0.02%
2020/06/09	0	0.00	6	16.85	16.85	-6	608	-0.99%
2020/06/05	0	0.00	1	16.90	17.05	-1	624	-0.16%
2020/06/02	0	0.00	4.3	16.35	16.35	-4.3	636	-0.68%
2020/06/01	0	0.00	12	16.35	16.35	-12	638	-1.88%
2020/05/29	0	0.00	10	16.20	16.30	-10	640	-1.56%
2020/05/28	0	0.00	10	16.20	16.15	-10	641	-1.56%
2020/05/11	0	0.00	5	16.60	16.80	-5	610	-0.82%
2020/05/08	0	0.00	9	16.53	16.60	-9	611	-1.47%
2020/05/07	0	0.00	5	16.45	16.45	-5	617	-0.81%
2020/05/05	0	0.00	12	16.27	16.20	-12	622	-1.93%
2020/05/04	0	0.00	13	16.02	16.15	-13	630	-2.06%
2020/04/30	0	0.00	20	15.75	16.15	-20	631	-3.17%
2020/04/29	0	0.00	24	15.53	15.55	-24	636	-3.77%
2020/04/27	0	0.00	20	15.48	15.45	-20	657	-3.04%
2020/04/24	0	0.00	10	15.43	15.45	-10	656	-1.52%
2020/04/23	0	0.00	15	15.46	15.45	-15	661	-2.27%
2020/04/21	0	0.00	1	15.60	15.55	-1	665	-0.15%
2020/04/08	5	14.95	2	15.05	15.00	3	653	0.46%
2020/03/24	5	14.15	0	0.00	14.10	5	622	0.80%
2020/03/20	55	14.22	0	0.00	14.15	55	605	9.08%
2020/03/18	2	13.70	0	0.00	14.25	2	578	0.35%
2020/03/13	2	14.55	0	0.00	14.95	2	518	0.39%
2020/03/05	0	0.00	2	16.90	16.90	-2	440	-0.45%
2020/03/03	0	0.00	3	16.95	16.85	-3	437	-0.69%
2020/03/02	0	0.00	10	16.60	16.65	-10	439	-2.28%
2020/02/26	0	0.00	15	16.97	17.00	-15	445	-3.37%
2020/02/25	1	16.95	0	0.00	16.90	1	453	0.22%
2020/02/14	1	17.35	0	0.00	17.30	1	504	0.20%
2020/01/31	2	17.50	0	0.00	17.50	2	528	0.38%
2020/01/08	0	0.00	2	18.38	18.30	-2	582	-0.34%
2019/12/31	0	0.00	2	18.60	18.65	-2	637	-0.31%
2019/12/27	2	18.70	0	0.00	18.65	2	642	0.31%
2019/12/26	0	0.00	5	18.80	18.65	-5	646	-0.77%
2019/12/19	5	18.50	0	0.00	18.65	5	689	0.73%
2019/12/18	0	0.00	2	18.40	18.40	-2	693	-0.29%
2019/12/17	2	18.45	0	0.00	18.45	2	703	0.28%
2019/11/15	0	0.00	2	18.25	18.45	-2	1,259	-0.16%
2019/11/08	2	19.00	0	0.00	18.95	2	1,529	0.13%
2019/11/07	2	18.98	0	0.00	19.00	2	1,530	0.13%
2019/11/05	1	19.40	14	19.34	19.40	-13	1,521	-0.85%
2019/11/01	1	19.05	0	0.00	19.15	1	1,549	0.06%
2019/10/28	5	19.05	0	0.00	19.10	5	1,572	0.32%
2019/10/22	11	19.01	0	0.00	19.15	11	1,608	0.68%
2019/10/17	4	19.05	0	0.00	19.10	4	1,599	0.25%
2019/10/16	10	19.23	0	0.00	19.20	10	1,567	0.64%
2019/10/15	2	19.25	1	19.40	19.40	1	1,558	0.06%
2019/10/14	0	0.00	1	20.00	20.00	-1	1,512	-0.07%
2019/10/07	2	20.00	0	0.00	19.95	2	1,515	0.13%
2019/09/25	1	20.20	3	20.30	20.15	-2	1,535	-0.13%
2019/09/24	0	0.00	0.4	20.10	20.25	-0.4	1,532	-0.03%
2019/09/19	5	20.30	0	0.00	20.35	5	1,522	0.33%
2019/09/16	2	20.33	0	0.00	20.35	2	1,548	0.13%
2019/09/12	8	20.68	0	0.00	20.60	8	1,531	0.52%
2019/09/11	4	20.80	0	0.00	20.75	4	1,527	0.26%
2019/09/09	5	20.90	0	0.00	20.80	5	1,520	0.33%
2019/09/04	8	20.88	0	0.00	20.90	8	1,464	0.55%
2019/09/03	1	21.15	0	0.00	21.15	1	1,449	0.07%
2019/09/02	5	20.95	15	21.04	21.15	-10	1,435	-0.70%
2019/08/30	5	20.58	4	20.60	20.45	1	1,321	0.08%
2019/08/27	10	20.46	0	0.00	20.35	10	1,294	0.77%
2019/08/26	5	20.30	0	0.00	20.50	5	1,274	0.39%
2019/08/23	3	20.20	0	0.00	20.25	3	1,249	0.24%
2019/08/19	2	20.95	0	0.00	20.60	2	1,109	0.18%
2019/08/16	0	0.00	13	19.87	20.50	-13	981	-1.32%
2019/08/15	0	0.00	2	19.23	19.20	-2	829	-0.24%
2019/08/13	5	19.15	3	19.17	19.25	2	819	0.24%
2019/08/06	10	19.25	10	19.28	19.30	0	841	0.00%
2019/07/30	2	19.25	0	0.00	19.25	2	832	0.24%
2019/07/26	0	0.00	1	19.55	19.50	-1	828	-0.12%
2019/07/25	3	19.67	6	19.68	19.70	-3	818	-0.37%
2019/07/24	2	19.60	3	19.75	19.70	-1	816	-0.12%
2019/07/22	0	0.00	0.1	19.25	19.30	-0.1	855	-0.02%
2019/07/17	2	19.25	0	0.00	19.25	2	886	0.23%
2019/07/12	1	19.15	0	0.00	19.15	1	928	0.11%
2019/07/11	7	19.28	0	0.00	19.30	7	943	0.74%
2019/07/05	0	0.00	2	19.10	19.10	-2	1,024	-0.20%
2019/06/25	0	0.00	2	19.25	19.10	-2	1,378	-0.15%
2019/06/21	0	0.00	1	19.40	19.50	-1	1,500	-0.07%
2019/06/18	3	19.18	0	0.00	19.15	3	1,590	0.19%
2019/06/14	3	19.38	0	0.00	19.40	3	1,941	0.15%
2019/05/23	0	0.00	1	19.25	19.30	-1	2,973	-0.03%
2019/05/20	0	0.00	6	19.25	19.35	-6	2,968	-0.20%
2019/05/16	0	0.00	1	19.90	19.90	-1	2,948	-0.03%
2019/05/13	0	0.00	1	18.95	18.90	-1	2,919	-0.03%
2019/05/09	0	0.00	2	19.10	19.15	-2	2,908	-0.07%
2019/05/08	1	19.40	5	19.35	19.35	-4	2,908	-0.14%
2019/05/06	2	19.40	0	0.00	19.55	2	2,896	0.07%
2019/05/03	0	0.00	4	19.90	19.90	-4	2,888	-0.14%
2019/05/02	2	19.85	0	0.00	19.80	2	2,898	0.07%
2019/04/30	0	0.00	5	19.75	19.75	-5	2,904	-0.17%
2019/04/25	0	0.00	7	20.21	20.15	-7	2,848	-0.25%
2019/04/24	2	20.30	0	0.00	20.40	2	2,830	0.07%
2019/04/22	0	0.00	4	20.66	20.75	-4	2,818	-0.14%
2019/04/19	0	0.00	3	20.45	20.40	-3	2,819	-0.11%
2019/04/18	1	20.35	5	20.35	20.35	-4	2,817	-0.14%
2019/04/17	1	20.50	0	0.00	20.70	1	2,808	0.04%
2019/04/16	1	20.80	0	0.00	20.75	1	2,825	0.04%
2019/04/15	5	20.75	0	0.00	21.25	5	2,862	0.17%
2019/04/11	8	20.73	0.5	20.75	20.75	7.5	2,887	0.26%
2019/04/10	5	20.75	0	0.00	20.70	5	2,880	0.17%
2019/04/01	1	21.00	0	0.00	20.75	1	2,712	0.04%
2019/03/29	0	0.00	7	21.19	21.20	-7	2,659	-0.26%
2019/03/28	18	20.42	0	0.00	20.10	18	2,573	0.70%
2019/03/27	16	21.52	0	0.00	21.15	16	2,446	0.65%
2019/03/25	13	22.30	1	22.80	22.80	12	2,284	0.53%
2019/03/22	1	23.20	1	23.35	22.80	0	2,255	0.00%
2019/03/21	1	23.50	0	0.00	23.40	1	2,207	0.05%
2019/03/20	0	0.00	22.7	23.30	23.45	-22.7	2,170	-1.05%
2019/03/19	3	23.50	36	23.16	23.45	-33	2,111	-1.56%
2019/03/18	2	22.78	3	22.73	22.70	-1	1,795	-0.06%
2019/03/15	2	22.25	8	22.05	22.15	-6	1,686	-0.36%
2019/03/12	0	0.00	37.1	22.14	21.90	-37.1	1,521	-2.44%
2019/03/07	7	21.56	5	21.63	20.80	2	1,461	0.14%
2019/03/06	5	21.23	22	21.20	21.20	-17	1,310	-1.30%
2019/03/05	0	0.00	5	19.50	19.90	-5	1,025	-0.49%
2019/02/19	0	0.00	0.1	18.90	19.00	-0.1	933	-0.02%
2019/02/18	0	0.00	5	18.75	18.75	-5	925	-0.54%
2019/02/11	0	0.00	2	18.95	18.90	-2	901	-0.22%
2019/01/29	0	0.00	2	18.60	18.75	-2	879	-0.23%
2019/01/24	3	18.00	0	0.00	18.05	3	857	0.35%
2019/01/23	4	17.94	0	0.00	17.90	4	854	0.47%
2019/01/22	3	18.20	0	0.00	18.25	3	841	0.36%
2019/01/21	10	18.48	0	0.00	18.40	10	837	1.19%
2019/01/16	2	18.70	2	18.75	18.95	0	820	0.00%
2019/01/15	3	18.88	0	0.00	18.65	3	812	0.37%
2019/01/14	0	0.00	8	19.15	18.95	-8	802	-1.00%
2019/01/10	0	0.00	4	19.20	19.20	-4	785	-0.51%
2019/01/07	0	0.00	16	18.70	19.00	-16	720	-2.22%
2019/01/04	0	0.00	12	18.10	17.75	-12	663	-1.81%
2019/01/03	0	0.00	2	17.75	17.75	-2	628	-0.32%
2018/12/10	0	0.00	1	16.85	16.80	-1	620	-0.16%
2018/12/06	1	17.00	0	0.00	17.00	1	619	0.16%
2018/11/09	0	0.00	13	16.70	16.80	-13	331	-3.92%
2018/11/08	0	0.00	1	16.95	16.80	-1	334	-0.30%
2018/10/31	0	0.00	0.1	18.10	16.70	-0.1	356	-0.02%
2018/10/29	1	16.30	1	16.45	16.50	0	359	0.00%
2018/10/26	0.4	16.50	0	0.00	16.65	0.4	359	0.11%
2018/10/24	1	16.75	0	0.00	16.85	1	365	0.27%
2018/10/23	1.2	16.80	1	16.95	16.95	0.2	369	0.07%
2018/10/22	8	16.85	23	16.84	16.90	-15	375	-3.99%
2018/10/17	1	17.05	0	0.00	16.95	1	399	0.25%
2018/10/16	0	0.00	1	17.15	17.15	-1	409	-0.24%
2018/10/15	1	17.00	0	0.00	17.15	1	417	0.24%
2018/10/12	4	16.66	0	0.00	17.20	4	417	0.96%
2018/10/11	4	16.75	10	16.89	17.00	-6	417	-1.44%
2018/10/09	1	17.50	0	0.00	17.45	1	412	0.24%
2018/10/02	3	17.60	0	0.00	17.60	3	375	0.80%
2018/10/01	11	17.73	23	17.68	17.70	-12	385	-3.11%
2018/09/28	3	17.48	0	0.00	17.40	3	397	0.75%
2018/09/25	10	17.35	24	17.41	17.40	-14	431	-3.25%
2018/09/21	15	17.30	15	17.30	17.20	0	436	0.00%
2018/09/19	0	0.00	10	17.60	17.55	-10	454	-2.20%
2018/09/17	0	0.00	0.1	17.50	17.65	-0.1	477	-0.02%
2018/09/10	0	0.00	3	17.60	17.50	-3	531	-0.56%
2018/09/07	0	0.00	0.4	17.85	17.85	-0.4	536	-0.07%
2018/09/04	0	0.00	2	18.20	18.15	-2	572	-0.35%
2018/08/07	3	17.35	0	0.00	17.35	3	754	0.40%
2018/07/12	0.1	17.95	0	0.00	17.95	0.1	761	0.01%
2018/07/11	2	18.00	0	0.00	18.05	2	765	0.26%
2018/06/20	0	0.00	5.3	19.00	19.10	-5.3	799	-0.66%
2018/06/19	0	0.00	1	19.10	19.10	-1	789	-0.13%
2018/05/24	0	0.00	0	19.05	19.10	0	633	-0.01%
2018/05/18	0	0.00	0.2	19.05	19.10	-0.2	644	-0.04%
2018/04/13	2	19.80	0	0.00	19.85	2	815	0.25%
2018/04/12	2	20.00	0	0.00	20.00	2	825	0.24%
2018/04/02	0	0.00	5.5	20.71	20.45	-5.5	873	-0.62%
2018/03/30	1	21.00	1	20.75	20.80	0	874	0.00%
2018/03/27	0	0.00	1	19.85	19.90	-1	858	-0.12%
2018/03/07	0	0.00	10	19.75	19.70	-10	1,163	-0.86%
2018/02/27	0	0.00	0.1	20.10	20.20	-0.1	1,174	0.00%
2018/02/26	10	20.15	0	0.00	20.15	10	1,169	0.85%
2018/02/22	0	0.00	5	19.95	20.10	-5	1,170	-0.43%
2018/02/05	0	0.00	0.1	20.65	20.65	-0.1	1,164	-0.01%
2018/01/29	40	20.24	0	0.00	20.20	40	1,161	3.44%
2018/01/24	5	20.35	3.6	20.25	20.35	1.4	1,185	0.12%
2018/01/23	8	20.35	0	0.00	20.45	8	1,182	0.68%
2018/01/22	5	20.30	0	0.00	20.45	5	1,176	0.43%
2018/01/17	0	0.00	2	20.45	20.50	-2	1,166	-0.17%
2018/01/03	5	20.00	5	20.25	20.25	0	1,119	0.00%