榮剛 (5009)-華南永昌-朴子券商分點個股進出

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
57.0
漲跌
▼0.6
漲幅
-1.04%
成交量
21,903張
產業
上櫃鋼鐵類股
526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－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/05/03	29.1	57.42	28	57.42	57.00	1.1	9,729	0.01%
2024/05/02	9	56.70	15	56.69	57.60	-6	9,394	-0.06%
2024/04/30	20	54.95	7	55.93	54.20	13	8,518	0.15%
2024/04/29	5.6	54.12	15.4	54.28	54.80	-9.8	8,034	-0.12%
2024/04/26	8.1	52.70	3.1	52.84	52.80	5	7,806	0.06%
2024/04/25	8	52.53	1	52.80	52.60	7	7,679	0.09%
2024/04/24	4	52.65	10	52.78	53.00	-6	7,613	-0.08%
2024/04/23	11.6	53.41	9	53.36	52.80	2.6	7,547	0.03%
2024/04/22	14.1	53.81	19.2	54.28	54.20	-5.1	7,350	-0.07%
2024/04/19	20	54.12	17.4	54.50	54.90	2.6	7,016	0.04%
2024/04/18	4.1	54.63	13	54.38	54.70	-8.9	6,616	-0.13%
2024/04/17	4.2	53.35	2.3	53.21	53.50	1.9	6,379	0.03%
2024/04/16	7	52.74	1.8	52.50	51.90	5.2	6,043	0.09%
2024/04/15	12.4	54.76	17.1	53.88	53.30	-4.7	5,658	-0.08%
2024/04/12	2	52.50	1.1	52.31	52.50	0.9	5,187	0.02%
2024/04/11	2.5	52.24	10	52.49	52.60	-7.5	5,092	-0.15%
2024/04/10	4	52.05	9.4	52.30	52.50	-5.4	4,927	-0.11%
2024/04/09	1	50.50	44	50.08	50.40	-43	4,584	-0.94%
2024/04/08	15	49.25	0	0.00	49.40	15	4,469	0.34%
2024/04/03	0	0.00	7	49.93	49.40	-7	4,460	-0.16%
2024/04/02	6	49.38	33	49.40	49.30	-27	4,494	-0.60%
2024/04/01	1	49.75	0	0.00	49.55	1	4,543	0.02%
2024/03/29	21	49.35	8	49.40	49.30	13	4,723	0.28%
2024/03/28	16	50.09	30.2	50.23	49.65	-14.2	4,887	-0.29%
2024/03/27	13.2	49.77	20.3	49.80	49.65	-7.1	5,331	-0.13%
2024/03/26	34.2	49.37	56.2	49.88	49.05	-22	5,334	-0.41%
2024/03/25	2	49.45	35.5	49.72	49.80	-33.5	5,373	-0.62%
2024/03/22	23	48.75	26.1	48.96	49.00	-3.1	5,440	-0.06%
2024/03/21	13	48.92	5.5	48.88	49.00	7.5	5,739	0.13%
2024/03/20	3	48.80	0	0.00	48.90	3	5,835	0.05%
2024/03/19	6.1	49.20	85	49.18	48.85	-78.9	5,894	-1.34%
2024/03/18	25	48.17	32	48.25	48.40	-7	5,952	-0.12%
2024/03/15	0	0.00	0.6	47.63	47.70	-0.6	5,980	-0.01%
2024/03/14	0	0.00	1.4	48.04	47.75	-1.4	6,016	-0.02%
2024/03/13	33	48.05	0	0.00	47.70	33	6,105	0.54%
2024/03/12	0.1	48.50	6	48.55	48.55	-6	6,164	-0.10%
2024/03/11	0	0.00	0.4	47.90	47.95	-0.4	6,209	-0.01%
2024/03/08	34	47.81	0.3	47.78	47.70	33.7	6,321	0.53%
2024/03/07	19	48.32	5.4	48.32	48.35	13.6	6,424	0.21%
2024/03/06	32	48.93	5	48.84	48.75	27	6,482	0.42%
2024/03/05	4	48.76	90	48.72	48.70	-86	6,483	-1.33%
2024/03/04	10	48.25	13	48.38	48.30	-3	6,432	-0.05%
2024/03/01	5.1	48.00	84	48.06	48.30	-78.9	6,473	-1.22%
2024/02/29	32	46.66	3	47.00	47.00	29	6,393	0.45%
2024/02/27	12	46.78	3.2	46.71	46.50	8.8	6,533	0.13%
2024/02/26	8	46.47	0	0.00	46.45	8	6,762	0.12%
2024/02/23	39.5	46.97	25.6	47.29	46.70	13.9	6,819	0.20%
2024/02/22	15	47.53	118	47.37	47.15	-103	6,850	-1.50%	大賣/鉅額交易
2024/02/21	8	47.30	10.7	47.50	47.15	-2.7	6,902	-0.04%
2024/02/20	34	47.03	1	47.20	47.00	33	7,005	0.47%
2024/02/19	5	48.00	0.1	47.75	47.85	4.9	6,981	0.07%
2024/02/16	4	47.03	19	47.43	47.65	-15	7,059	-0.21%
2024/02/15	0	0.00	3.4	46.30	46.30	-3.4	7,018	-0.05%
2024/02/05	35	45.61	2	45.75	45.75	33	6,987	0.47%
2024/02/02	89	46.52	0.5	46.45	46.20	88.5	6,915	1.28%
2024/02/01	58	47.11	1	47.80	47.05	57	6,860	0.83%
2024/01/31	27	47.83	3	48.38	47.60	24	6,832	0.35%
2024/01/30	4	48.03	21	48.15	47.80	-17	6,838	-0.25%
2024/01/29	0	0.00	4	47.43	47.50	-4	6,806	-0.06%
2024/01/26	1	46.75	1.4	46.80	46.75	-0.4	6,805	-0.01%
2024/01/25	11	46.87	12	46.85	46.85	-1	6,822	-0.01%
2024/01/24	18	47.19	46	47.54	47.10	-28	6,879	-0.41%
2024/01/23	1	46.20	0	0.00	46.40	1	6,854	0.01%
2024/01/22	3	45.95	4.7	46.03	46.00	-1.7	6,968	-0.02%
2024/01/18	3.5	45.93	2	46.33	46.05	1.5	7,018	0.02%
2024/01/17	10	46.20	0.9	46.30	45.90	9.1	7,040	0.13%
2024/01/16	5	47.22	0	0.00	47.15	5	7,129	0.07%
2024/01/15	4	47.70	6	47.91	47.70	-2	7,182	-0.03%
2024/01/12	1.3	46.96	0.1	47.15	47.10	1.2	7,199	0.02%
2024/01/11	6	47.18	1	47.40	47.20	5	7,228	0.07%
2024/01/10	12	47.77	11	47.50	47.50	1	7,246	0.01%
2024/01/09	3	48.02	8	47.92	47.85	-5	7,392	-0.07%
2024/01/08	2	48.78	0	0.00	48.50	2	7,394	0.03%
2024/01/05	1	48.65	15.2	48.79	48.85	-14.2	7,444	-0.19%
2024/01/04	15.2	48.10	5.2	48.04	47.80	10	7,477	0.13%
2024/01/03	8	48.69	0.8	48.65	48.65	7.2	7,427	0.10%
2024/01/02	6	49.03	0	0.00	49.00	6	7,402	0.08%
2023/12/29	13	48.92	4	48.73	48.85	9	7,502	0.12%
2023/12/28	9	48.83	9.1	48.83	48.75	-0.1	7,474	0.00%
2023/12/27	2	49.43	1	49.55	49.20	1	7,433	0.01%
2023/12/26	14	49.35	12	50.23	49.20	2	7,403	0.03%
2023/12/25	34.2	49.46	5	49.97	49.00	29.2	7,233	0.40%
2023/12/22	54	50.78	13	50.25	49.45	41	7,151	0.57%
2023/12/20	3	51.23	3.1	51.60	51.70	-0.1	6,695	0.00%
2023/12/19	7	50.40	13.2	50.60	50.90	-6.2	6,648	-0.09%
2023/12/18	2	51.50	4.2	51.72	51.60	-2.2	6,687	-0.03%
2023/12/15	7.1	51.29	26	51.40	51.50	-18.9	6,560	-0.29%
2023/12/14	2	50.10	18.3	50.08	49.80	-16.3	6,292	-0.26%
2023/12/13	2	49.80	11	50.01	49.40	-9	6,241	-0.14%
2023/12/12	6	49.63	7.1	49.70	49.70	-1.1	6,243	-0.02%
2023/12/11	4	49.69	7	49.56	49.00	-3	6,203	-0.05%
2023/12/08	8.1	48.98	14.7	49.35	49.25	-6.6	6,294	-0.11%
2023/12/07	4	49.49	1	50.00	49.35	3	6,330	0.05%
2023/12/06	6	49.10	15	49.73	50.10	-9	6,363	-0.14%
2023/12/05	4	48.90	6	49.06	48.70	-2	6,362	-0.03%
2023/12/04	2	49.58	15	49.86	49.45	-13	6,360	-0.20%
2023/12/01	51	49.45	30	49.25	49.35	21	6,314	0.33%
2023/11/30	7.1	48.18	51	48.33	48.70	-43.9	6,270	-0.70%
2023/11/29	8	47.81	5	47.84	47.75	3	6,552	0.05%
2023/11/28	1	47.10	2	47.25	47.50	-1	6,644	-0.02%
2023/11/27	22	47.03	5	47.11	46.90	17	6,811	0.25%
2023/11/24	15	48.15	37	48.25	47.85	-22	7,115	-0.31%
2023/11/22	14	47.93	190	47.82	47.75	-176	7,231	-2.43%	大賣/鉅額交易
2023/11/21	52	46.36	2.6	46.30	46.75	49.4	7,064	0.70%
2023/11/20	3	45.95	0	0.00	46.25	3	7,149	0.04%
2023/11/17	2	46.50	5	46.59	46.40	-3	7,247	-0.04%
2023/11/16	2	46.08	44	46.14	46.50	-42	7,257	-0.58%
2023/11/14	33	45.42	21	46.08	45.30	12	7,278	0.16%
2023/11/13	3	45.45	3	45.62	45.25	0	7,305	0.00%
2023/11/10	10	45.10	0	0.00	45.00	10	7,352	0.14%
2023/11/09	19	45.35	1	45.35	45.40	18	7,483	0.24%
2023/11/08	2	45.73	1	45.75	45.65	1	7,656	0.01%
2023/11/07	1	45.80	0	0.00	45.70	1	7,795	0.01%
2023/11/06	2	45.75	2	45.80	45.90	0	7,925	0.00%
2023/11/03	37	45.47	29.4	45.53	45.55	7.6	8,105	0.09%
2023/11/02	1	45.15	9.3	45.04	45.25	-8.3	8,337	-0.10%
2023/11/01	9	44.58	2.1	44.60	44.50	6.9	8,836	0.08%
2023/10/31	1	45.20	5.2	45.27	44.60	-4.2	8,873	-0.05%
2023/10/30	1	45.30	0.6	45.25	45.50	0.4	8,980	0.00%
2023/10/27	2	45.60	1	45.35	44.90	1	9,032	0.01%
2023/10/26	1	45.45	6	45.70	45.25	-5	9,034	-0.06%
2023/10/25	0	0.00	8	45.43	45.20	-8	9,160	-0.09%
2023/10/24	1	44.25	0	0.00	44.65	1	9,235	0.01%
2023/10/23	29	44.98	22	45.63	44.50	7	9,284	0.08%
2023/10/20	9	43.04	15.1	43.64	44.00	-6.1	9,375	-0.06%
2023/10/19	4	44.09	1	44.00	43.90	3	9,503	0.03%
2023/10/18	10	44.41	1	45.00	44.00	9	9,631	0.09%
2023/10/17	21	45.38	10.1	45.00	45.00	10.9	9,796	0.11%
2023/10/16	12	45.81	28	46.44	45.60	-16	9,989	-0.16%
2023/10/13	2	45.40	1	45.95	45.30	1	10,021	0.01%
2023/10/12	0	0.00	17	45.57	45.75	-17	10,295	-0.17%
2023/10/11	0	0.00	7.5	45.36	45.05	-7.5	10,432	-0.07%
2023/10/06	7	44.28	2	44.50	44.45	5	10,534	0.05%
2023/10/05	2	44.03	5	44.10	44.00	-3	10,699	-0.03%
2023/10/04	5	44.23	0	0.00	43.90	5	10,774	0.05%
2023/10/03	9	45.23	1.1	45.69	45.15	7.9	10,741	0.07%
2023/09/28	4	45.54	7	45.80	45.45	-3	11,290	-0.03%
2023/09/27	2	45.10	1.1	45.30	45.20	0.9	11,545	0.01%
2023/09/26	14	45.56	0	0.00	45.10	14	11,886	0.12%
2023/09/25	3	45.80	17.3	46.54	46.50	-14.3	12,041	-0.12%
2023/09/22	3	44.98	4	45.14	45.40	-1	12,061	-0.01%
2023/09/21	13	45.10	10	45.27	45.25	3	12,203	0.02%
2023/09/20	25	46.33	5	46.89	46.20	20	12,217	0.16%
2023/09/19	7	46.61	11	46.80	46.65	-4	12,364	-0.03%
2023/09/18	4	46.48	3	46.78	46.30	1	12,443	0.01%
2023/09/15	3	46.05	13	46.18	46.40	-10	12,511	-0.08%
2023/09/14	2	45.50	4	45.60	45.50	-2	12,729	-0.02%
2023/09/13	19	45.57	7	45.26	45.15	12	13,041	0.09%
2023/09/12	9	46.39	1	46.50	46.30	8	13,042	0.06%
2023/09/11	24.2	47.07	13	47.08	46.65	11.2	13,107	0.09%
2023/09/08	45	46.92	11	46.74	46.65	34	13,065	0.26%
2023/09/07	9	47.38	8	47.62	47.25	1	13,134	0.01%
2023/09/06	6	46.75	2	47.18	47.05	4	13,348	0.03%
2023/09/05	11	46.78	3	46.90	46.85	8	13,387	0.06%
2023/09/04	25	47.76	27.1	47.41	47.20	-2.1	13,466	-0.02%
2023/09/01	3	45.78	27.9	45.76	45.75	-24.9	13,262	-0.19%
2023/08/31	24	44.62	7.1	45.14	45.15	16.9	13,483	0.13%
2023/08/30	47.1	45.58	3	44.90	44.85	44.1	13,993	0.32%
2023/08/29	10	45.41	22.4	46.04	46.70	-12.4	13,793	-0.09%
2023/08/28	12	45.93	5	46.21	45.85	7	13,839	0.05%
2023/08/25	5	45.27	1	45.70	45.20	4	13,768	0.03%
2023/08/24	30	45.66	1	45.70	45.70	29	13,789	0.21%
2023/08/23	5	45.57	11	46.19	45.55	-6	13,730	-0.04%
2023/08/22	6	45.44	1	45.40	44.95	5	13,665	0.04%
2023/08/21	1	45.80	1	46.20	45.90	0	13,791	0.00%
2023/08/18	4	45.87	3	45.98	45.40	1	14,167	0.01%
2023/08/17	2	46.15	12	46.12	46.10	-10	14,655	-0.07%
2023/08/16	10	45.15	2.4	45.48	45.30	7.6	14,857	0.05%
2023/08/15	6	45.48	3	45.35	45.55	3	15,681	0.02%
2023/08/14	15	45.37	6.1	45.42	45.10	8.9	15,771	0.06%
2023/08/11	11.1	46.83	1	47.55	46.55	10.1	15,792	0.06%
2023/08/10	4.1	47.60	17	47.87	47.45	-13	15,783	-0.08%
2023/08/09	3.1	48.31	61	48.16	48.25	-57.9	15,800	-0.37%
2023/08/08	18.1	48.94	11.1	49.60	48.90	6.9	15,765	0.04%
2023/08/07	154.2	49.22	20.3	49.17	49.30	134	15,810	0.85%	大買/鉅額交易
2023/08/04	14	52.95	4	52.88	52.90	10	15,535	0.06%
2023/08/02	4	53.58	20	53.88	52.60	-16	15,832	-0.10%
2023/08/01	8	53.13	7	53.34	53.10	1	15,856	0.01%
2023/07/31	15.1	54.11	13	53.58	53.40	2.1	16,153	0.01%
2023/07/28	10.2	54.35	2.1	55.27	54.00	8	16,431	0.05%
2023/07/27	3	55.53	6.1	55.45	55.10	-3.1	16,688	-0.02%
2023/07/26	13	54.93	9	54.82	54.10	4	16,988	0.02%
2023/07/25	15.1	55.52	25.4	55.66	55.70	-10.3	17,576	-0.06%
2023/07/24	11	53.65	13	54.04	54.50	-2	17,776	-0.01%
2023/07/21	10.2	52.49	3.1	52.80	52.50	7.1	17,815	0.04%
2023/07/20	9.2	52.91	9.1	53.45	53.80	0.1	18,031	0.00%
2023/07/19	5.2	52.98	13	52.78	51.70	-7.8	18,061	-0.04%
2023/07/18	12	52.98	4	53.38	53.70	8	18,306	0.04%
2023/07/17	27.2	53.20	5	53.08	53.50	22.2	18,480	0.12%
2023/07/14	46	54.76	13	54.91	53.60	33	18,427	0.18%
2023/07/13	5	54.90	2	55.50	54.60	3	18,860	0.02%
2023/07/12	15	56.26	2	55.85	55.60	13	19,325	0.07%
2023/07/11	1.1	56.97	2.3	57.11	56.60	-1.2	19,621	-0.01%
2023/07/10	2	57.20	7.1	57.52	56.90	-5.1	20,468	-0.02%
2023/07/07	17	56.24	6	56.15	56.10	11	21,173	0.05%
2023/07/06	12	58.12	1	59.10	57.30	11	21,351	0.05%
2023/07/05	1	59.30	9.1	60.19	60.50	-8.1	21,242	-0.04%
2023/07/04	8	58.49	9	58.88	60.00	-1	21,045	0.00%
2023/07/03	4	59.05	6	58.10	59.40	-2	20,793	-0.01%
2023/06/30	1	58.40	5	57.88	57.60	-4	20,591	-0.02%
2023/06/29	9	57.64	4	57.95	57.10	5	20,543	0.02%
2023/06/28	23	57.47	8	57.30	56.60	15	20,443	0.07%
2023/06/27	2.1	56.17	7	56.67	56.20	-4.9	20,598	-0.02%
2023/06/26	7	58.39	18	58.28	58.10	-11	20,646	-0.05%
2023/06/21	4	58.63	28	59.11	58.40	-24	20,678	-0.12%
2023/06/20	7	59.04	4	58.70	58.20	3	20,649	0.01%
2023/06/19	21	60.15	23.1	60.20	60.60	-2.1	20,563	-0.01%
2023/06/16	22	58.75	3	58.47	58.00	19	20,613	0.09%
2023/06/15	1	58.40	3	57.67	58.60	-2	20,585	-0.01%
2023/06/14	12.1	57.08	22	56.81	56.60	-9.9	20,658	-0.05%
2023/06/13	9.2	57.08	14.7	57.21	57.30	-5.5	20,952	-0.03%
2023/06/12	17.1	56.81	5	56.94	56.60	12.1	21,046	0.06%
2023/06/09	6	59.07	3	59.03	58.70	3	20,987	0.01%
2023/06/08	1.1	60.16	5	59.66	59.20	-4	21,301	-0.02%
2023/06/07	8	59.39	1	58.80	59.30	7	21,446	0.03%
2023/06/06	23	59.72	30	59.49	59.30	-7	21,829	-0.03%
2023/06/05	43.1	59.68	45	59.39	58.90	-1.9	22,475	-0.01%
2023/06/02	10	57.35	18	57.41	56.60	-8	22,505	-0.04%
2023/06/01	3	56.70	9	56.47	57.20	-6	22,401	-0.03%
2023/05/31	3	54.40	9	54.72	55.70	-6	22,283	-0.03%
2023/05/30	7.1	54.43	1	54.40	54.10	6.1	22,289	0.03%
2023/05/29	4	55.03	6	55.17	54.90	-2	22,522	-0.01%
2023/05/26	11.1	54.03	12	54.18	54.10	-0.9	22,987	0.00%
2023/05/25	23	54.08	6	54.63	54.20	17	23,153	0.07%
2023/05/24	112.1	55.90	91	55.18	55.00	21.1	23,148	0.09%	大買/
2023/05/23	76	54.62	91.1	55.15	55.70	-15.1	22,937	-0.07%
2023/05/22	42.1	52.50	35	52.76	52.60	7.1	22,589	0.03%
2023/05/19	31	53.50	8	53.26	51.70	23	22,525	0.10%
2023/05/18	15.1	56.68	8	57.10	56.90	7.1	21,742	0.03%
2023/05/17	7.1	56.09	47	55.53	56.10	-39.9	21,600	-0.18%
2023/05/16	52	54.54	51	54.90	55.20	1	21,489	0.00%
2023/05/15	14	54.26	1.1	54.91	54.20	12.9	21,524	0.06%
2023/05/12	10.1	54.31	2	55.60	55.50	8.1	21,639	0.04%
2023/05/11	57.2	56.40	48	55.02	54.90	9.2	21,505	0.04%
2023/05/10	40	57.32	42	57.16	57.10	-2	21,283	-0.01%
2023/05/09	48	56.89	54	56.50	56.40	-6	21,155	-0.03%
2023/05/08	50	58.36	35	58.71	58.10	15	20,936	0.07%
2023/05/05	10.1	58.60	13	58.78	58.00	-2.9	21,002	-0.01%
2023/05/04	21	58.82	29.1	59.48	60.10	-8.1	20,885	-0.04%
2023/05/03	13.1	58.66	8	59.15	58.50	5.1	20,956	0.02%
2023/05/02	16.1	59.31	11	58.47	57.70	5.1	20,644	0.02%
2023/04/28	48.2	58.07	76	58.48	58.80	-27.8	20,417	-0.14%
2023/04/27	47	56.09	57	56.43	56.80	-10	19,842	-0.05%
2023/04/26	72.1	53.77	63	54.28	54.50	9.1	19,490	0.05%
2023/04/25	33.1	55.16	13	55.35	54.30	20.1	19,361	0.10%
2023/04/24	12.1	55.82	16	55.48	56.00	-3.9	19,146	-0.02%
2023/04/21	23.1	56.26	11.1	56.69	54.30	12	19,157	0.06%
2023/04/20	21.1	58.44	10	58.52	57.60	11.1	18,682	0.06%
2023/04/19	45	59.69	41	60.10	59.60	4	18,409	0.02%
2023/04/18	83.2	61.40	87.1	60.31	60.00	-3.9	18,251	-0.02%
2023/04/17	56	60.68	52	61.03	62.80	4	17,846	0.02%
2023/04/14	49.1	58.93	23.1	58.95	58.80	26	17,383	0.15%
2023/04/13	89	61.56	80	61.05	60.20	9	17,106	0.05%
2023/04/12	17	58.74	7	58.57	60.10	10	16,326	0.06%
2023/04/11	19	54.28	32	54.92	55.00	-13	15,667	-0.08%
2023/04/10	18.1	53.39	27.1	53.62	53.90	-9	15,476	-0.06%
2023/04/07	7.1	52.18	2	52.45	52.00	5.1	15,270	0.03%
2023/04/06	6	51.92	4	52.50	52.40	2	15,299	0.01%
2023/03/31	6	51.17	3	51.50	51.40	3	15,361	0.02%
2023/03/30	3	51.73	6	52.00	51.90	-3	15,700	-0.02%
2023/03/29	3	51.67	1	51.70	51.80	2	16,086	0.01%
2023/03/28	14	51.13	6	51.12	51.50	8	16,247	0.05%
2023/03/27	8	52.23	13	51.84	52.10	-5	16,054	-0.03%
2023/03/24	1	50.60	0	50.70	50.60	1	15,998	0.01%
2023/03/23	40	52.00	62	51.62	51.50	-22	16,171	-0.14%
2023/03/22	38	52.51	32.1	52.14	51.80	5.9	16,609	0.04%
2023/03/21	56	52.77	30	52.47	52.60	26	17,190	0.15%
2023/03/20	1	50.20	6	50.43	50.00	-5	17,266	-0.03%
2023/03/17	3	49.82	9.1	49.49	50.30	-6.1	17,307	-0.04%
2023/03/16	39	49.33	30	49.37	48.65	9	17,127	0.05%
2023/03/15	4	50.55	3	50.07	50.90	1	16,866	0.01%
2023/03/14	19	49.51	40	49.79	49.55	-21	16,699	-0.13%
2023/03/13	31	49.42	29.1	49.82	50.00	1.9	16,595	0.01%
2023/03/10	7	48.89	5.1	49.26	50.00	1.9	16,262	0.01%
2023/03/09	15	49.72	36	49.58	49.20	-21	16,160	-0.13%
2023/03/08	62	48.93	41.2	49.46	49.00	20.8	15,791	0.13%
2023/03/07	11	46.01	23	47.25	48.10	-12	15,134	-0.08%
2023/03/06	3	43.53	3	43.87	43.75	0	14,515	0.00%
2023/03/03	40	43.55	40	43.80	43.25	0	14,651	0.00%
2023/03/02	2	43.53	1	43.50	43.70	1	14,911	0.01%
2023/03/01	7	43.54	6	43.21	43.55	1	15,377	0.01%
2023/02/24	123	44.70	122	44.93	45.05	1	15,369	0.01%	大買/大賣/
2023/02/23	47	43.61	48	43.95	44.20	-1	14,942	-0.01%
2023/02/22	2	42.20	2	42.50	42.50	0	14,839	0.00%
2023/02/21	56	42.19	52	41.91	41.90	4	15,002	0.03%
2023/02/20	22	41.72	40	41.88	42.00	-18	15,126	-0.12%
2023/02/17	82	41.20	92	41.17	41.25	-10	15,085	-0.07%
2023/02/16	63	40.37	113	40.48	40.40	-50	14,928	-0.33%	大賣/
2023/02/15	24.1	39.71	46	39.84	39.90	-21.9	15,145	-0.14%
2023/02/14	53	39.30	28	39.57	39.55	25	15,145	0.17%
2023/02/13	74	39.31	37	39.01	39.00	37	15,203	0.24%
2023/02/10	113.1	40.30	104	39.88	39.70	9.1	15,261	0.06%	大買/大賣/
2023/02/09	1	39.65	1	39.70	39.75	0	15,195	0.00%
2023/02/08	22	39.55	1	39.80	39.40	21	15,238	0.14%
2023/02/07	6	38.95	3.1	39.49	39.80	2.9	15,196	0.02%
2023/02/06	1	38.85	0	0.00	38.95	1	15,198	0.01%
2023/02/03	5	39.71	1	40.90	39.45	4	15,146	0.03%
2023/02/02	86	40.11	90.1	40.18	40.30	-4.1	14,990	-0.03%
2023/02/01	17.1	39.95	7.2	40.27	40.00	9.9	15,057	0.07%
2023/01/31	1	37.80	4	37.96	37.85	-3	14,970	-0.02%
2023/01/30	1.1	37.56	3	37.53	37.65	-1.9	15,052	-0.01%
2023/01/17	13	36.63	1	36.95	36.65	12	15,072	0.08%
2023/01/16	2.1	36.54	2	36.55	36.35	0.1	15,055	0.00%
2023/01/13	0	0.00	5	36.80	36.80	-5	15,021	-0.03%
2023/01/12	3	36.75	2	36.70	36.70	1	15,112	0.01%
2023/01/11	5	36.49	11	36.31	36.85	-6	15,160	-0.04%
2023/01/10	0	0.00	1	35.60	35.45	-1	14,994	-0.01%
2023/01/09	7	35.14	0	0.00	35.10	7	15,067	0.05%
2023/01/06	2	35.08	4	35.11	35.20	-2	15,182	-0.01%
2023/01/05	13	35.90	5	35.48	35.05	8	15,367	0.05%
2023/01/03	3.1	36.42	13	36.51	36.40	-9.9	15,843	-0.06%
2022/12/29	4	36.08	3	36.30	36.25	1	16,319	0.01%
2022/12/28	8	36.71	1	37.30	36.45	7	16,375	0.04%
2022/12/27	31	37.00	33.1	36.93	36.75	-2.1	16,472	-0.01%
2022/12/26	32	37.14	32.2	37.02	37.00	-0.2	16,532	0.00%
2022/12/23	51	37.00	52	37.88	37.50	-1	16,641	-0.01%
2022/12/22	56	37.44	58.4	37.61	37.75	-2.4	16,716	-0.01%
2022/12/21	128	36.46	137.2	36.92	37.00	-9.2	16,567	-0.06%	大買/大賣/
2022/12/20	4	35.05	3.2	35.74	34.85	0.8	16,376	0.01%
2022/12/19	51	36.19	52	35.36	35.35	-1	16,566	-0.01%
2022/12/16	2	35.98	59	36.38	36.40	-57	16,796	-0.34%
2022/12/15	62	36.67	71	36.62	36.60	-9	16,699	-0.05%
2022/12/14	4.2	36.55	8	36.69	37.00	-3.8	16,358	-0.02%
2022/12/13	121	35.69	102	35.80	36.75	19	15,840	0.12%	大買/大賣/
2022/12/12	29.1	34.84	37.4	34.90	35.05	-8.3	15,076	-0.06%
2022/12/09	14	33.41	10	33.57	33.70	4	14,541	0.03%
2022/12/08	21	32.62	5	32.64	33.00	16	14,449	0.11%
2022/12/07	5	32.39	9	32.53	32.25	-4	14,417	-0.03%
2022/12/06	10	33.06	9	32.83	32.55	1	14,313	0.01%
2022/12/05	6	33.43	11	33.42	33.30	-5	14,299	-0.03%
2022/12/02	4	33.46	6	33.50	33.40	-2	14,205	-0.01%
2022/12/01	6	33.29	7	33.61	33.65	-1	14,143	-0.01%
2022/11/30	3	33.33	9	33.17	33.00	-6	13,923	-0.04%
2022/11/29	103.1	33.44	86.1	33.50	33.50	17.1	13,734	0.12%	大買/
2022/11/28	8	32.91	3.1	32.91	32.95	4.9	13,468	0.04%
2022/11/25	2	32.60	4	33.18	32.60	-2	13,400	-0.01%
2022/11/24	118	32.86	107	32.80	32.80	11	13,297	0.08%	大買/大賣/
2022/11/23	106	33.96	110	33.92	33.95	-4	12,927	-0.03%	大買/大賣/
2022/11/22	6	32.74	6.1	32.64	33.20	-0.1	12,413	0.00%
2022/11/21	52	31.42	82	32.31	32.30	-30	12,123	-0.25%
2022/11/18	55	32.31	50.1	31.65	31.65	4.9	12,001	0.04%
2022/11/17	69	32.46	58	32.44	32.40	11	11,939	0.09%
2022/11/16	23	31.63	34	32.00	32.15	-11	11,602	-0.09%
2022/11/15	14	31.05	19.1	31.32	31.45	-5.1	11,366	-0.04%
2022/11/14	0	0.00	2	30.63	30.70	-2	11,283	-0.02%
2022/11/11	72.1	31.26	56	30.22	30.10	16.1	11,223	0.14%
2022/11/10	5	31.12	1.1	31.00	31.20	3.9	11,019	0.04%
2022/11/09	11	30.99	10	31.14	30.85	1	11,063	0.01%
2022/11/08	15	30.67	12	30.90	30.80	3	10,999	0.03%
2022/11/07	9	30.32	9	30.27	30.25	0	10,930	0.00%
2022/11/04	6	29.23	8	29.31	29.40	-2	10,871	-0.02%
2022/11/02	3	28.87	4	28.71	28.75	-1	11,019	-0.01%
2022/11/01	8	28.39	3	28.48	28.50	5	11,004	0.05%
2022/10/31	7	28.40	8	28.41	28.40	-1	11,002	-0.01%
2022/10/28	38	28.79	33	28.33	28.25	5	11,002	0.05%
2022/10/27	18	28.27	10	28.42	28.50	8	10,770	0.07%
2022/10/26	7	29.91	2	30.10	29.40	5	10,592	0.05%
2022/10/25	12	30.63	12	30.92	30.35	0	10,651	0.00%
2022/10/24	1	30.35	6	30.62	30.70	-5	10,724	-0.05%
2022/10/21	1.1	30.10	2	30.35	30.10	-0.9	10,796	-0.01%
2022/10/20	8	30.13	2	30.23	30.45	6	10,897	0.06%
2022/10/19	4	30.69	9.1	30.89	30.55	-5.1	10,811	-0.05%
2022/10/18	33	30.55	32	30.02	30.00	1	10,940	0.01%
2022/10/17	5	29.83	3	30.18	30.05	2	10,946	0.02%
2022/10/14	3	30.87	5	30.68	30.65	-2	11,000	-0.02%
2022/10/13	54	30.73	54	29.56	29.35	0	11,075	0.00%
2022/10/12	57	31.64	54	30.86	30.85	3	11,317	0.03%
2022/10/11	56	31.27	54	31.60	31.75	2	11,401	0.02%
2022/10/07	54	31.30	58.1	31.53	31.75	-4.1	11,477	-0.04%
2022/10/06	53	29.85	88	31.05	31.10	-35	11,338	-0.31%
2022/10/05	52	30.28	54	29.71	29.90	-2	11,190	-0.02%
2022/10/04	58.2	29.65	63.1	29.85	29.85	-4.9	11,237	-0.04%
2022/10/03	73	28.94	72	29.14	29.20	1	11,103	0.01%
2022/09/30	82	28.17	53	28.98	29.55	29	11,018	0.26%
2022/09/29	2	28.95	6	28.78	28.90	-4	10,825	-0.04%
2022/09/28	70	28.56	58	27.53	27.40	12	10,628	0.11%
2022/09/27	57.1	29.33	57.1	28.97	29.00	0	10,423	0.00%
2022/09/26	62	30.31	60	29.35	29.25	2	10,195	0.02%
2022/09/23	47	29.48	50.1	30.14	30.10	-3.1	9,844	-0.03%
2022/09/22	0	0.00	12	28.93	29.00	-12	9,506	-0.13%
2022/09/21	0.1	28.05	1	28.30	27.95	-0.9	9,413	-0.01%
2022/09/19	2	28.08	0	0.00	27.90	2	9,455	0.02%
2022/09/16	0.1	28.27	0	0.00	28.20	0.1	9,460	0.00%
2022/09/15	30	29.20	31	28.67	28.65	-1	9,565	-0.01%
2022/09/14	0	0.00	2	28.73	28.80	-2	9,583	-0.02%
2022/09/13	30	28.73	40	28.89	28.90	-10	9,675	-0.10%
2022/09/12	2	28.60	6	28.82	28.70	-4	9,858	-0.04%
2022/09/08	31	27.66	33	27.80	27.90	-2	9,920	-0.02%
2022/09/07	33.1	27.50	31	27.36	27.35	2.1	10,004	0.02%
2022/09/06	25	27.50	25	27.20	27.20	0	10,074	0.00%
2022/09/05	1	27.45	0	0.00	27.50	1	10,204	0.01%
2022/09/02	14.2	27.80	0	0.00	27.65	14.2	10,261	0.14%
2022/09/01	4	28.28	1	28.45	28.10	3	10,247	0.03%
2022/08/31	38.2	28.75	35	28.45	28.45	3.2	10,267	0.03%
2022/08/30	32	28.57	33	28.81	28.80	-1	10,187	-0.01%
2022/08/29	24	28.39	20	28.40	28.40	4	10,214	0.04%
2022/08/26	0	29.15	0	0.00	29.05	0	10,215	0.00%
2022/08/25	20	29.05	23	29.01	29.00	-3	10,350	-0.03%
2022/08/24	32	29.25	42	29.05	28.90	-10	10,473	-0.10%
2022/08/23	0	0.00	1	28.90	28.90	-1	10,646	-0.01%
2022/08/22	11	28.60	2	28.75	28.75	9	10,736	0.08%
2022/08/19	17	28.98	1	29.15	29.00	16	10,746	0.15%
2022/08/18	1.1	29.07	0	0.00	29.45	1.1	10,875	0.01%
2022/08/17	51	30.09	50	29.25	29.25	1	11,148	0.01%
2022/08/16	31.1	30.02	44.1	29.60	29.50	-13	11,265	-0.12%
2022/08/15	32	30.21	31	30.49	30.30	1	11,496	0.01%
2022/08/12	32.1	30.70	24	30.11	30.00	8.1	11,879	0.07%
2022/08/11	3	30.70	2	30.50	30.45	1	11,930	0.01%
2022/08/10	49.2	31.38	48.1	30.62	30.70	1.1	12,004	0.01%
2022/08/09	1.1	31.19	3	31.05	31.20	-1.9	12,123	-0.02%
2022/08/08	2	29.90	11	30.43	30.60	-9	12,304	-0.07%
2022/08/05	2	30.60	0	0.00	30.40	2	12,413	0.02%
2022/08/04	0	0.00	0.1	30.70	30.35	-0.1	12,725	0.00%
2022/08/03	1	30.70	1	30.90	30.40	0	13,847	0.00%
2022/08/02	5	30.76	3	31.03	30.90	2	14,494	0.01%
2022/08/01	5	31.53	9	31.55	31.40	-4	14,677	-0.03%
2022/07/29	3	31.03	3.1	31.13	31.20	-0.1	14,887	0.00%
2022/07/28	1	30.50	13	30.82	30.75	-12	14,936	-0.08%
2022/07/27	5	29.92	6	30.12	30.45	-1	15,013	-0.01%
2022/07/26	4	30.06	18	30.28	30.45	-14	15,266	-0.09%
2022/07/25	12	30.01	24.1	30.28	30.35	-12.1	15,401	-0.08%
2022/07/22	1	29.25	33	29.38	29.30	-32	15,430	-0.21%
2022/07/21	5	29.13	6.2	29.00	29.00	-1.2	16,482	-0.01%
2022/07/20	16.1	29.34	15	29.46	29.05	1.1	18,316	0.01%
2022/07/19	24	29.50	22.1	29.44	29.70	1.9	19,359	0.01%
2022/07/18	17	28.28	22.1	28.47	29.00	-5.1	19,944	-0.03%
2022/07/15	5	27.03	29.1	26.78	27.35	-24.1	19,673	-0.12%
2022/07/14	4.1	24.79	16	24.43	25.10	-11.9	19,617	-0.06%
2022/07/13	9.1	23.57	4	23.55	23.65	5.1	19,695	0.03%
2022/07/12	14	24.71	7	23.70	23.65	7	19,744	0.04%
2022/07/11	6	25.73	8	25.91	26.25	-2	20,168	-0.01%
2022/07/08	4	25.48	7	25.67	25.70	-3	21,286	-0.01%
2022/07/07	0	0.00	3	24.85	24.90	-3	21,950	-0.01%
2022/07/06	2	24.88	0	0.00	24.40	2	22,120	0.01%
2022/07/05	3	24.98	5	25.22	25.50	-2	22,443	-0.01%
2022/07/04	1.1	24.50	42	24.54	24.40	-40.9	22,581	-0.18%
2022/07/01	1	24.75	1	25.30	24.25	0	22,661	0.00%
2022/06/30	2	25.15	7	25.28	25.10	-5	22,627	-0.02%
2022/06/29	1	25.80	3	25.82	25.65	-2	22,613	-0.01%
2022/06/28	3.1	25.55	62	25.73	25.80	-58.9	22,620	-0.26%
2022/06/27	0	0.00	5.1	26.15	26.30	-5.1	22,612	-0.02%
2022/06/24	5	25.58	3	25.65	25.50	2	22,616	0.01%
2022/06/23	4	25.46	1	25.10	25.40	3	22,605	0.01%
2022/06/22	7.1	26.42	0.4	26.00	25.95	6.8	22,519	0.03%
2022/06/21	1	26.20	10	26.79	27.05	-9	22,495	-0.04%
2022/06/20	34	26.86	8.1	26.89	25.95	25.9	22,427	0.12%
2022/06/17	3	28.23	1.1	28.15	27.90	1.9	22,282	0.01%
2022/06/16	0	0.00	2	29.43	29.00	-2	22,194	-0.01%
2022/06/15	5	28.92	6.1	29.09	28.65	-1.1	22,114	0.00%
2022/06/14	4.2	28.18	1	28.30	28.45	3.2	22,067	0.01%
2022/06/13	22	29.69	2	29.68	29.10	20	22,170	0.09%
2022/06/10	1	30.25	2	30.23	30.20	-1	22,205	0.00%
2022/06/09	0	0.00	19	30.10	29.95	-19	22,247	-0.09%
2022/06/08	0	0.00	1	29.90	30.05	-1	22,261	0.00%
2022/06/07	0	0.00	1	29.90	29.80	-1	22,362	0.00%
2022/06/06	1	29.00	2	29.20	29.25	-1	22,414	0.00%
2022/06/02	3	28.93	1	29.00	28.80	2	22,769	0.01%
2022/06/01	0	0.00	3	29.60	29.55	-3	22,924	-0.01%
2022/05/31	13.1	29.69	2	29.38	29.40	11.1	22,897	0.05%
2022/05/30	4	30.79	1	31.15	30.70	3	22,869	0.01%
2022/05/27	6	31.11	6	31.25	30.90	0	23,008	0.00%
2022/05/26	23	31.50	17	31.31	31.00	6	23,087	0.03%
2022/05/25	17	31.10	32	31.32	31.60	-15	22,981	-0.07%
2022/05/24	16.1	31.02	14	30.85	30.70	2.1	22,716	0.01%
2022/05/23	12	30.70	19	31.16	30.90	-7	22,524	-0.03%
2022/05/20	29	30.60	50	30.84	30.25	-21	22,346	-0.09%
2022/05/19	5	29.85	37.1	30.54	30.60	-32.1	22,169	-0.14%
2022/05/18	8	30.29	8.1	30.23	30.20	-0.1	21,994	0.00%
2022/05/17	20	29.69	15	29.83	29.80	5	21,825	0.02%
2022/05/16	9	29.08	23.1	29.65	30.05	-14.1	21,497	-0.07%
2022/05/13	11	28.97	7	29.19	29.00	4	21,295	0.02%
2022/05/12	22	29.80	33.2	29.06	28.55	-11.2	21,107	-0.05%
2022/05/11	64	31.08	86.1	31.15	30.60	-22.1	20,729	-0.11%
2022/05/10	6	30.75	27.1	30.79	31.10	-21.1	19,544	-0.11%
2022/05/09	13	29.77	10	29.30	29.00	3	18,800	0.02%
2022/05/06	44	29.67	27	29.23	29.70	17	18,430	0.09%
2022/05/05	2.1	29.15	5	29.21	29.00	-2.9	17,966	-0.02%
2022/05/04	14.1	28.35	22.1	28.28	28.70	-8	17,641	-0.05%
2022/05/03	23.1	27.60	12	27.73	28.00	11.1	17,390	0.06%
2022/04/29	10	29.06	11	29.30	28.90	-1	16,966	-0.01%
2022/04/28	15	28.98	41	29.04	28.50	-26	16,719	-0.16%
2022/04/27	55	29.72	68	29.87	28.80	-13	16,354	-0.08%
2022/04/26	187	32.86	35	32.77	31.55	152	15,213	1.00%	大買/鉅額交易
2022/04/25	33.1	31.46	35	32.00	33.35	-2	13,191	-0.01%
2022/04/22	26	31.03	83.5	31.40	32.35	-57.5	11,844	-0.49%
2022/04/21	10.1	29.59	22	29.71	29.45	-11.9	10,750	-0.11%
2022/04/20	26.1	29.94	16.1	29.88	29.80	10.1	10,526	0.10%
2022/04/19	17.1	30.17	7	29.69	30.10	10.1	10,074	0.10%
2022/04/18	6	28.68	7	29.05	29.00	-1	9,706	-0.01%
2022/04/15	13	30.27	8.1	30.32	29.95	5	9,386	0.05%
2022/04/14	9	30.35	19.1	30.25	29.85	-10.1	8,735	-0.12%
2022/04/13	7	28.69	21.3	28.91	29.25	-14.3	7,484	-0.19%
2022/04/12	9	26.92	12.3	26.92	27.55	-3.3	6,739	-0.05%
2022/04/11	9	27.43	15	27.42	27.55	-6	6,542	-0.09%
2022/04/08	2	26.65	12	26.48	26.85	-10	6,172	-0.16%
2022/04/07	13	26.31	104	26.38	25.70	-91	5,975	-1.52%	大賣/
2022/04/06	1	25.70	2	25.93	26.15	-1	5,855	-0.02%
2022/04/01	5	25.38	8	25.63	25.85	-3	5,801	-0.05%
2022/03/31	2	25.00	1	25.30	25.30	1	5,778	0.02%
2022/03/30	3	25.35	3.2	25.42	25.40	-0.2	5,804	0.00%
2022/03/29	2	25.78	3	26.05	25.70	-1	5,790	-0.02%
2022/03/28	5	25.03	6	25.27	25.70	-1	5,788	-0.02%
2022/03/25	5	25.74	6.1	26.03	25.75	-1.1	5,846	-0.02%
2022/03/24	33	25.90	7.1	26.01	25.90	25.9	5,884	0.44%
2022/03/23	5	25.80	5	25.70	25.65	0	5,862	0.00%
2022/03/22	3	25.25	13	25.58	25.50	-10	5,819	-0.17%
2022/03/21	11.2	25.16	6.2	25.46	24.90	5	5,765	0.09%
2022/03/18	4	24.95	4	24.80	24.60	0	5,748	0.00%
2022/03/17	2	24.65	1	25.00	25.00	1	5,814	0.02%
2022/03/16	3	24.20	5.1	24.13	23.90	-2.1	5,747	-0.04%
2022/03/15	6.2	26.04	3	26.00	25.85	3.2	5,481	0.06%
2022/03/14	0	0.00	1.2	26.41	26.35	-1.2	5,389	-0.02%
2022/03/11	1	26.25	9.3	25.72	25.65	-8.3	5,295	-0.16%
2022/03/10	7	25.31	16.1	25.54	25.90	-9.1	5,206	-0.17%
2022/03/09	2	24.95	3	24.93	25.20	-1	5,049	-0.02%
2022/03/08	24.1	25.11	15	25.46	24.65	9.1	4,932	0.18%
2022/03/07	2.1	25.94	31	26.60	26.15	-28.9	4,513	-0.64%
2022/03/04	1.1	26.07	5	26.14	25.90	-3.9	4,187	-0.09%
2022/03/03	7	26.21	3	26.08	26.25	4	4,069	0.10%
2022/03/02	2	25.55	18	25.72	25.80	-16	3,846	-0.42%
2022/03/01	2.1	24.59	4	24.89	24.90	-1.9	3,707	-0.05%
2022/02/25	0	0.00	3	23.82	23.90	-3	3,634	-0.08%
2022/02/24	1	23.05	1	23.05	22.90	0	3,539	0.00%
2022/02/23	0	0.00	0.1	23.50	23.50	-0.1	3,490	0.00%
2022/02/22	7.1	23.15	4.1	23.33	23.50	3	3,446	0.09%
2022/02/21	13	23.87	10.2	23.73	23.90	2.8	3,271	0.09%
2022/02/18	1	22.80	2	22.65	22.85	-1	3,001	-0.03%
2022/02/17	1	22.40	2	22.45	22.55	-1	2,991	-0.03%
2022/02/16	4	22.40	3	22.37	22.25	1	2,965	0.03%
2022/02/15	6	22.49	22	22.36	22.45	-16	3,039	-0.53%
2022/02/14	2	21.73	1	22.00	22.00	1	3,116	0.03%
2022/02/10	1	22.25	4	22.20	22.15	-3	3,186	-0.09%
2022/02/08	0	0.00	6	21.67	21.75	-6	3,323	-0.18%
2022/02/07	0	0.00	4	20.99	21.20	-4	3,329	-0.12%
2022/01/26	1	20.10	1	20.30	20.20	0	3,351	0.00%
2022/01/25	4	20.40	0	0.00	20.30	4	3,398	0.12%
2022/01/24	2	20.40	0	0.00	20.65	2	3,440	0.06%
2022/01/20	0	0.00	2	21.10	21.20	-2	3,526	-0.06%
2022/01/19	2	20.75	1	20.80	20.80	1	3,572	0.03%
2022/01/14	1	20.95	1	21.15	21.20	0	3,814	0.00%
2022/01/13	2.1	21.50	0.1	21.70	21.50	2	3,886	0.05%
2022/01/07	1	21.40	0	0.00	21.40	1	3,912	0.03%
2022/01/05	2.1	21.65	1	21.90	21.60	1.1	4,027	0.03%
2022/01/04	2	21.63	0	0.00	21.60	2	4,112	0.05%
2022/01/03	2	21.85	0	0.00	21.80	2	4,182	0.05%
2021/12/28	2	21.95	1	22.00	21.85	1	4,369	0.02%
2021/12/24	3	22.63	2	22.75	22.20	1	4,537	0.02%
2021/12/23	0	0.00	1	22.35	22.35	-1	4,538	-0.02%
2021/12/22	4	22.31	0	0.00	22.30	4	4,557	0.09%
2021/12/21	5	22.21	8	22.40	22.70	-3	4,537	-0.07%
2021/12/20	0	0.00	7	22.48	22.70	-7	4,481	-0.16%
2021/12/17	1	21.90	1	22.00	21.90	0	4,445	0.00%
2021/12/16	1	21.70	1	22.00	21.55	0	4,471	0.00%
2021/12/14	6	21.82	1	21.70	21.55	5	4,585	0.11%
2021/12/13	2	22.20	11.1	22.22	22.25	-9.1	4,612	-0.20%
2021/12/10	0	0.00	2	21.55	21.55	-2	4,606	-0.04%
2021/12/08	2	21.75	7	21.91	21.65	-5	5,027	-0.10%
2021/12/07	0	0.00	21	21.66	21.85	-21	5,313	-0.40%
2021/12/06	0	0.00	2	21.48	21.30	-2	5,361	-0.04%
2021/12/03	0	0.00	11	21.65	21.30	-11	5,461	-0.20%
2021/12/02	0	0.00	2	21.35	21.20	-2	5,567	-0.04%
2021/12/01	0	0.00	3	21.22	21.25	-3	5,774	-0.05%
2021/11/30	1	20.90	0	0.00	20.95	1	5,981	0.02%
2021/11/29	4	20.85	0	0.00	20.80	4	6,123	0.07%
2021/11/25	4	21.95	7	21.98	21.80	-3	7,106	-0.04%
2021/11/24	33.1	21.85	31	22.09	22.00	2.1	7,076	0.03%
2021/11/23	8	21.39	7	21.59	21.25	1	7,061	0.01%
2021/11/22	3	21.07	1	21.20	21.10	2	7,524	0.03%
2021/11/19	3	21.07	0	0.00	21.05	3	7,621	0.04%
2021/11/18	0	0.00	2	21.35	21.25	-2	7,845	-0.03%
2021/11/17	11	21.57	3	21.65	21.35	8	8,259	0.10%
2021/11/16	1	21.70	0	0.00	21.55	1	8,381	0.01%
2021/11/15	1	21.70	5	21.95	21.75	-4	8,549	-0.05%
2021/11/12	26.3	22.16	19	22.57	22.15	7.3	8,930	0.08%
2021/11/11	8.8	22.19	19	22.26	22.25	-10.2	9,405	-0.11%
2021/11/10	8	21.73	3	21.77	21.60	5	9,815	0.05%
2021/11/09	9	21.90	6	22.06	22.00	3	10,616	0.03%
2021/11/08	15	22.18	24	22.29	22.15	-9	11,587	-0.08%
2021/11/05	2	21.20	0	0.00	21.20	2	12,062	0.02%
2021/11/04	7	21.40	26	21.35	21.20	-19	12,380	-0.15%
2021/11/03	44	21.41	8	21.61	21.60	36	13,125	0.27%
2021/11/02	2	21.20	2	21.50	21.15	0	13,351	0.00%
2021/11/01	31	21.04	1	21.15	21.00	30	13,595	0.22%
2021/10/29	4.1	21.25	1	21.25	21.20	3.1	14,022	0.02%
2021/10/28	2.1	21.36	4	21.46	21.50	-2	14,531	-0.01%
2021/10/27	7.1	21.35	1	21.35	21.30	6.1	15,244	0.04%
2021/10/26	1	21.75	1	22.10	21.75	0	16,418	0.00%
2021/10/25	3	21.88	2	22.08	21.85	1	17,751	0.01%
2021/10/22	16.1	22.29	4	22.13	21.90	12.1	18,103	0.07%
2021/10/21	2	23.58	3	23.30	23.45	-1	18,215	-0.01%
2021/10/20	0	0.00	1	23.25	22.70	-1	18,481	-0.01%
2021/10/19	0	0.00	0.1	23.00	22.95	-0.1	18,800	0.00%
2021/10/18	0.1	22.75	0	0.00	22.95	0.1	19,119	0.00%
2021/10/15	0	0.00	4	22.80	22.75	-4	19,965	-0.02%
2021/10/14	4	22.19	5	22.41	22.25	-1	20,620	0.00%
2021/10/13	6	22.33	0	0.00	22.10	6	21,328	0.03%
2021/10/12	6.1	22.73	6	22.67	22.60	0.1	21,530	0.00%
2021/10/08	3	23.00	20	23.90	22.95	-17	21,625	-0.08%
2021/10/07	2	23.33	0	0.00	23.65	2	21,690	0.01%
2021/10/06	1	23.80	1	23.85	23.30	0	21,890	0.00%
2021/10/05	20	22.79	13	23.43	23.75	7	22,108	0.03%
2021/10/04	4.1	22.80	0	0.00	22.65	4.1	22,144	0.02%
2021/10/01	2	24.13	0	0.00	24.05	2	22,269	0.01%
2021/09/30	2	24.78	9	24.82	25.05	-7	22,435	-0.03%
2021/09/29	14	24.33	1	24.85	24.20	13	22,590	0.06%
2021/09/28	3	24.63	0	0.00	24.50	3	22,980	0.01%
2021/09/27	3	25.03	1	25.20	25.00	2	23,587	0.01%
2021/09/24	1	24.75	0	0.00	24.75	1	25,173	0.00%
2021/09/22	4	25.10	0	0.00	24.95	4	28,563	0.01%
2021/09/17	3	25.90	1	26.30	25.50	2	29,013	0.01%
2021/09/16	3	26.50	0	0.00	26.00	3	29,021	0.01%
2021/09/15	1	25.60	3	26.38	26.35	-2	28,960	-0.01%
2021/09/14	1	26.20	0	0.00	26.10	1	28,920	0.00%
2021/09/13	1	26.95	2	26.90	26.95	-1	28,902	0.00%
2021/09/10	1	26.25	3	26.58	26.05	-2	28,697	-0.01%
2021/09/09	0	0.00	9	25.41	25.70	-9	28,390	-0.03%
2021/09/07	2	26.20	1	25.80	25.40	1	28,251	0.00%
2021/09/06	3.1	25.84	5	26.34	25.60	-2	28,141	-0.01%
2021/09/03	6.1	26.79	4	26.88	26.35	2.1	27,935	0.01%
2021/09/02	1	26.50	2	26.30	26.65	-1	27,745	0.00%
2021/09/01	11.1	27.37	12	27.37	27.00	-0.9	27,620	0.00%
2021/08/31	23	27.22	32	26.72	27.20	-9	27,184	-0.03%
2021/08/27	3	25.87	3	25.95	26.00	0	26,770	0.00%
2021/08/26	21	26.24	30	26.44	25.60	-9	27,415	-0.03%
2021/08/25	4	25.38	0	0.00	25.35	4	27,090	0.01%
2021/08/24	6	25.64	4	25.73	25.65	2	27,011	0.01%
2021/08/23	14	26.00	16	25.91	25.85	-2	26,875	-0.01%
2021/08/20	2.1	24.30	2	24.58	24.60	0.1	26,510	0.00%
2021/08/19	16	24.38	1	24.95	24.20	15	26,365	0.06%
2021/08/18	11	24.08	18	24.65	25.60	-7	26,158	-0.03%
2021/08/17	21	24.39	8	24.25	23.90	13	25,777	0.05%
2021/08/16	5	27.28	4	27.23	26.40	1	25,231	0.00%
2021/08/13	76	28.35	58	28.22	27.55	18	24,737	0.07%
2021/08/12	41	28.35	136	29.00	29.75	-95	23,927	-0.40%	大賣/
2021/08/11	8	27.40	31	27.86	27.85	-23	22,963	-0.10%
2021/08/10	20	27.94	15	27.76	27.30	5	22,367	0.02%
2021/08/09	29	28.32	29	28.19	27.95	0	22,110	0.00%
2021/08/06	11	27.08	2	27.28	26.95	9	21,412	0.04%
2021/08/05	9	26.47	2	26.70	26.65	7	21,222	0.03%
2021/08/04	11	27.64	38	27.88	27.40	-27	21,141	-0.13%
2021/08/03	24	28.61	17	28.81	28.85	7	21,239	0.03%
2021/08/02	23	28.03	20	28.38	29.30	3	20,948	0.01%
2021/07/30	84	28.48	30	28.15	27.20	54	20,265	0.27%
2021/07/29	27	27.47	12.2	27.68	27.95	14.8	19,168	0.08%
2021/07/28	4.1	25.87	8	26.35	25.75	-4	17,963	-0.02%
2021/07/27	44	26.58	41	26.59	25.60	3	17,718	0.02%
2021/07/26	7	26.19	5	26.45	26.90	2	17,744	0.01%
2021/07/23	16	25.86	45	25.84	26.70	-29	17,549	-0.17%
2021/07/22	23	25.45	9	25.72	25.00	14	17,272	0.08%
2021/07/21	29.1	26.84	30	27.25	26.50	-0.9	17,026	-0.01%
2021/07/20	21	26.37	21.2	26.59	26.75	-0.2	16,240	0.00%
2021/07/19	34	26.43	29.2	26.64	27.10	4.8	15,653	0.03%
2021/07/16	2	25.05	6.1	25.20	25.10	-4.1	15,298	-0.03%
2021/07/15	4	24.48	9	24.63	24.85	-5	15,227	-0.03%
2021/07/14	3	22.97	8	23.40	23.90	-5	15,419	-0.03%
2021/07/13	62.1	23.82	11	23.96	23.50	51.1	16,149	0.32%
2021/07/12	7	25.90	4	25.53	25.05	3	16,669	0.02%
2021/07/09	2	24.88	5	25.04	24.65	-3	17,158	-0.02%
2021/07/08	12	24.92	12	24.95	24.95	0	17,332	0.00%
2021/07/07	18	24.53	12	24.48	24.30	6	17,117	0.04%
2021/07/06	13	26.19	14	25.77	25.60	-1	16,927	-0.01%
2021/07/05	49.2	26.46	41.3	26.61	26.35	8	16,765	0.05%
2021/07/02	42.1	26.86	28	27.12	25.65	14.1	16,464	0.09%
2021/07/01	45.5	27.50	29	27.56	26.80	16.5	15,961	0.10%
2021/06/30	39	26.89	70.2	27.15	27.50	-31.2	14,329	-0.22%
2021/06/29	45	24.14	71.2	24.32	25.15	-26.2	12,019	-0.22%
2021/06/28	3	22.40	42	22.32	22.90	-39	10,786	-0.36%
2021/06/25	2	20.98	2	21.18	20.85	0	10,250	0.00%
2021/06/24	2	20.83	1	20.95	20.65	1	10,167	0.01%
2021/06/23	1	20.20	1	20.35	20.45	0	10,125	0.00%
2021/06/22	2	21.30	1	21.35	20.80	1	10,050	0.01%
2021/06/21	4	19.80	0	0.00	20.10	4	9,892	0.04%
2021/06/18	6	20.30	7	20.40	20.25	-1	9,820	-0.01%
2021/06/17	0	0.00	20	21.10	20.45	-20	9,781	-0.20%
2021/06/16	5	20.25	0	0.00	20.30	5	9,748	0.05%
2021/06/15	2	20.80	2	21.10	20.85	0	9,714	0.00%
2021/06/11	2	20.45	1	20.55	20.40	1	9,696	0.01%
2021/06/10	4	19.90	3	20.23	20.40	1	9,670	0.01%
2021/06/09	10	20.41	2	20.63	20.35	8	9,630	0.08%
2021/06/08	32	20.91	2	21.23	21.00	30	9,596	0.31%
2021/06/07	23	20.85	15	20.84	20.80	8	9,580	0.08%
2021/06/04	14	22.06	7	22.55	21.70	7	9,486	0.07%
2021/06/03	15	22.24	31.1	22.41	22.45	-16.1	9,303	-0.17%
2021/06/02	6	20.70	13	20.97	21.70	-7	8,530	-0.08%
2021/06/01	17	20.27	3	20.13	20.10	14	8,419	0.17%
2021/05/31	20	20.19	9.1	20.30	20.00	10.9	8,437	0.13%
2021/05/28	3	19.48	5	19.44	19.40	-2	8,325	-0.02%
2021/05/27	7	18.86	7	19.06	18.65	0	8,249	0.00%
2021/05/26	1	18.40	2	18.75	18.65	-1	8,291	-0.01%
2021/05/25	3	18.48	1	18.85	18.40	2	8,292	0.02%
2021/05/24	4	19.14	4	19.31	18.95	0	8,373	0.00%
2021/05/21	13	18.68	18	18.78	19.15	-5	8,372	-0.06%
2021/05/20	5.3	18.28	7	18.61	18.05	-1.7	8,310	-0.02%
2021/05/19	19	18.64	24	18.85	18.65	-5	8,274	-0.06%
2021/05/18	1	17.85	23	17.87	18.25	-22	8,174	-0.27%
2021/05/17	26	16.90	19	17.09	16.60	7	8,117	0.09%
2021/05/14	13	17.86	12	18.18	17.55	1	8,010	0.01%
2021/05/13	28	18.48	21	19.06	18.55	7	7,916	0.09%
2021/05/12	19	20.10	10	19.84	19.60	9	7,828	0.11%
2021/05/11	23	21.96	24	22.22	21.70	-1	7,594	-0.01%
2021/05/10	9	21.78	24	22.06	22.15	-15	7,003	-0.21%
2021/05/07	17	20.47	12	20.98	21.20	5	6,735	0.07%
2021/05/06	27	20.36	25	20.70	20.35	2	6,625	0.03%
2021/05/05	31	20.63	47	20.76	20.40	-16	6,476	-0.25%
2021/05/04	14	19.79	2	19.70	19.55	12	6,276	0.19%
2021/05/03	14	21.71	20	21.87	21.65	-6	6,096	-0.10%
2021/04/29	9	21.11	20	21.28	21.20	-11	5,810	-0.19%
2021/04/28	3.1	20.40	9	20.58	20.60	-5.9	5,639	-0.10%
2021/04/27	8	20.75	3	21.05	21.00	5	5,570	0.09%
2021/04/26	7	21.35	61	21.04	21.20	-54	5,472	-0.99%
2021/04/22	20	21.71	17	22.59	20.55	3	5,281	0.06%
2021/04/21	17.1	21.87	3	22.03	21.70	14.1	4,844	0.29%
2021/04/20	43.3	22.07	4	22.25	22.10	39.3	4,649	0.85%
2021/04/19	18	22.99	35.1	22.42	23.65	-17.1	4,266	-0.40%
2021/04/16	100	21.71	17	21.63	21.50	83	3,385	2.45%
2021/04/15	30	20.31	23.3	20.75	20.95	6.7	2,604	0.26%
2021/04/14	4	19.44	7.5	18.97	19.75	-3.5	1,850	-0.19%
2021/04/13	1	18.40	1	18.45	18.20	0	1,537	0.00%
2021/04/12	2	18.28	1	18.20	18.25	1	1,510	0.07%
2021/04/09	2	18.33	1	18.55	18.05	1	1,450	0.07%
2021/04/08	2.5	18.34	1	18.40	18.35	1.5	1,395	0.11%
2021/04/07	0	0.00	2	17.98	17.80	-2	1,262	-0.16%
2021/04/06	0	0.00	0.2	17.35	17.30	-0.2	1,130	-0.02%
2021/04/01	1	17.00	0	0.00	17.05	1	1,129	0.09%
2021/03/25	1	16.60	0	0.00	16.60	1	1,330	0.08%
2021/03/23	1	16.85	0	0.00	16.95	1	1,338	0.07%
2021/03/19	2	16.80	0	0.00	16.80	2	1,391	0.14%
2021/03/18	2	16.93	0	0.00	16.90	2	1,456	0.14%
2021/03/17	1	16.90	0	0.00	16.90	1	1,483	0.07%
2021/03/16	0	0.00	1	17.30	17.10	-1	1,595	-0.06%
2021/03/12	0.2	17.15	0	0.00	17.10	0.2	1,609	0.01%
2021/03/11	0	0.00	2	17.25	17.30	-2	1,609	-0.12%
2021/03/08	0	0.00	2	17.35	17.15	-2	1,561	-0.13%
2021/03/05	7	17.39	1	17.79	17.20	6	1,552	0.38%
2021/03/04	0	0.00	11	17.44	17.80	-11	1,468	-0.75%
2021/03/03	0.2	17.10	8	17.21	17.20	-7.8	1,403	-0.56%
2021/03/02	4	17.00	0	0.00	16.90	4	1,393	0.29%
2021/02/26	6	17.23	2	17.33	17.15	4	1,385	0.29%
2021/02/25	2	17.08	0	0.00	16.90	2	1,324	0.15%
2021/02/24	10	17.31	16	17.41	17.25	-6	1,305	-0.46%
2021/02/23	0	0.00	14	16.75	16.95	-14	1,172	-1.19%
2021/02/22	0	0.00	6	16.26	16.20	-6	1,135	-0.53%
2021/02/19	2	16.15	2	16.25	16.20	0	1,151	0.00%
2021/02/18	0	0.00	3	16.27	16.30	-3	1,156	-0.26%
2021/02/17	2	15.73	4	15.94	15.95	-2	1,151	-0.17%
2021/02/05	0	0.00	4	15.63	15.60	-4	1,144	-0.35%
2021/02/04	2	15.35	2	15.55	15.45	0	1,144	0.00%
2021/02/03	0	0.00	2	15.65	15.65	-2	1,148	-0.17%
2021/02/02	0	0.00	2	15.55	15.55	-2	1,149	-0.17%
2021/01/29	0	0.00	8	15.55	15.40	-8	1,149	-0.70%
2021/01/27	1	15.35	0	0.00	15.25	1	1,141	0.09%
2021/01/25	1	15.50	1	15.75	15.60	0	1,140	0.00%
2021/01/22	0	0.00	2	15.40	15.40	-2	1,143	-0.17%
2021/01/21	2	15.25	0	0.00	15.25	2	1,137	0.18%
2021/01/20	3	15.38	0	0.00	15.30	3	1,128	0.27%
2021/01/15	12	15.92	0.2	15.80	15.85	11.9	1,103	1.08%
2021/01/14	6	16.13	0	0.00	16.10	6	1,089	0.55%
2021/01/13	4	16.04	1	16.20	16.20	3	1,087	0.28%
2021/01/12	2	16.13	0	0.00	16.10	2	1,075	0.19%
2021/01/11	2	16.50	0	0.00	16.45	2	1,062	0.19%
2021/01/08	8	16.93	2	17.10	16.85	6	1,044	0.57%
2021/01/07	2	17.00	6	17.08	17.00	-4	1,031	-0.39%
2021/01/06	2	17.01	0	0.00	17.00	2	1,025	0.20%
2021/01/05	4.1	17.44	4	17.65	17.35	0.1	1,007	0.01%
2021/01/04	9	17.30	0	0.00	17.25	9	987	0.91%
2020/12/31	3	17.17	2	17.38	17.20	1	981	0.10%
2020/12/30	0	0.00	3	17.48	17.50	-3	966	-0.31%
2020/12/29	4	17.16	3	17.33	17.20	1	937	0.11%
2020/12/28	1	16.90	2	17.15	17.05	-1	917	-0.11%
2020/12/25	1	17.15	3	17.28	17.15	-2	904	-0.22%
2020/12/24	2	17.15	0	0.00	17.10	2	898	0.22%
2020/12/23	16	16.91	21	17.19	17.10	-5	871	-0.57%
2020/12/22	33	17.34	6	18.00	17.00	27	856	3.15%
2020/12/21	6	18.05	32	17.85	18.25	-26	784	-3.32%
2020/12/18	0	0.00	12	17.12	17.00	-12	667	-1.80%
2020/12/17	10	17.20	0	0.00	17.00	10	663	1.51%
2020/12/16	5	17.22	3	17.50	17.50	2	652	0.31%
2020/12/15	10	17.43	7	17.70	17.45	3	637	0.47%
2020/12/14	2	17.58	11	17.48	17.50	-9	590	-1.52%
2020/12/11	19	16.84	0	0.00	16.75	19	519	3.65%
2020/12/10	5	17.15	11	17.22	17.20	-6	489	-1.22%
2020/12/09	0.1	16.20	10	16.34	16.35	-9.9	368	-2.69%
2020/12/08	2	16.10	0	0.00	16.15	2	355	0.56%
2020/11/27	5	16.30	0	0.00	16.25	5	363	1.38%
2020/11/26	0	0.00	4	16.24	16.25	-4	362	-1.10%
2020/11/25	0	0.00	2	16.10	16.15	-2	365	-0.55%
2020/11/17	0	0.00	20.3	15.60	15.65	-20.3	343	-5.91%
2020/11/11	2	15.45	0	0.00	15.45	2	355	0.56%
2020/11/10	0	0.00	0.5	15.50	15.50	-0.5	348	-0.14%
2020/10/26	2	15.45	0	0.00	15.50	2	348	0.57%
2020/10/06	0	0.00	1	15.75	15.75	-1	347	-0.29%
2020/09/25	1	15.50	0	0.00	15.40	1	363	0.27%
2020/09/23	1	15.90	0	0.00	15.90	1	357	0.28%
2020/09/21	1	16.10	1	16.10	16.00	0	377	0.00%
2020/09/16	0	0.00	0	16.30	16.10	0	380	0.00%
2020/09/11	0	0.00	1	16.45	16.30	-1	425	-0.24%
2020/09/10	4	16.53	1	16.70	16.55	3	426	0.70%
2020/09/09	3	16.55	1	16.65	16.75	2	423	0.47%
2020/09/08	8	16.69	4	16.81	16.70	4	417	0.96%
2020/09/07	1	16.90	11	16.80	16.90	-10	407	-2.45%
2020/09/03	0	0.00	2	16.15	16.10	-2	371	-0.54%
2020/09/01	1	16.00	0	0.00	16.00	1	374	0.27%
2020/08/21	0.1	15.55	0	0.00	15.40	0.1	363	0.01%
2020/08/11	0	0.00	1	15.35	15.40	-1	385	-0.26%
2020/08/06	0	0.00	1	15.50	15.40	-1	400	-0.25%
2020/08/03	1	15.35	0	0.00	15.35	1	412	0.24%
2020/07/21	1	15.50	0	0.00	15.50	1	448	0.22%
2020/07/09	0	0.00	4	15.95	15.90	-4	467	-0.86%
2020/07/06	1	15.80	0	0.00	15.80	1	475	0.21%
2020/07/01	2	15.75	0	0.00	15.70	2	479	0.42%
2020/06/30	6	15.79	0	0.00	15.80	6	465	1.29%
2020/06/23	1	15.95	1	16.10	15.95	0	473	0.00%
2020/06/22	1	16.00	1	16.05	16.05	0	475	0.00%
2020/06/18	2	16.55	0	0.00	16.60	2	448	0.45%
2020/06/17	1	16.85	1	16.85	16.60	0	456	0.00%
2020/06/12	2	16.10	2	16.45	16.30	0	519	0.00%
2020/06/05	0	0.00	15	16.71	17.05	-15	624	-2.40%
2020/06/03	0	0.00	2	16.45	16.45	-2	637	-0.31%
2020/05/26	2	16.30	0	0.00	16.25	2	643	0.31%
2020/05/11	0	0.00	0	16.65	16.80	0	610	0.00%
2020/05/04	0	0.00	1	16.15	16.15	-1	630	-0.16%
2020/04/29	0	0.00	2	15.55	15.55	-2	636	-0.31%
2020/04/28	2	15.40	3	15.53	15.50	-1	634	-0.16%
2020/04/24	2	15.30	2	15.45	15.45	0	656	0.00%
2020/04/22	4	15.30	0	0.00	15.40	4	664	0.60%
2020/04/21	12	15.38	4	15.55	15.55	8	665	1.20%
2020/04/17	1	15.60	5	15.55	15.60	-4	653	-0.61%
2020/04/15	0	0.00	3	15.62	15.65	-3	652	-0.46%
2020/04/14	0	0.00	2	15.40	15.45	-2	654	-0.31%
2020/04/10	0	0.00	2	15.13	15.10	-2	652	-0.31%
2020/04/07	2	14.98	0	0.00	14.95	2	650	0.31%
2020/03/30	1	14.35	0	0.00	14.80	1	634	0.16%
2020/03/27	1	14.50	0	0.00	14.50	1	625	0.16%
2020/03/26	1	14.25	1	14.40	14.40	0	623	0.00%
2020/03/25	0	0.00	3	14.40	14.40	-3	621	-0.48%
2020/03/24	1	14.00	0	0.00	14.10	1	622	0.16%
2020/03/23	2	13.83	0	0.00	14.10	2	615	0.33%
2020/03/20	2	14.00	0	0.00	14.15	2	605	0.33%
2020/03/19	7	13.72	7	13.60	13.95	0	603	0.00%
2020/03/18	2	14.23	4	14.15	14.25	-2	578	-0.35%
2020/03/17	2	13.00	1	13.75	14.35	1	562	0.18%
2020/03/13	1	14.40	0	0.00	14.95	1	518	0.19%
2020/03/12	3	15.95	1	15.80	15.95	2	477	0.42%
2020/03/10	0	16.75	0	0.00	16.50	0	459	0.00%
2020/03/02	1	16.60	0	0.00	16.65	1	439	0.23%
2020/02/25	1	16.60	0	0.00	16.90	1	453	0.22%
2020/02/17	4.5	17.04	0	0.00	17.10	4.5	497	0.91%
2020/02/13	0	0.00	1	17.20	17.30	-1	511	-0.20%
2020/02/10	3	16.83	0	0.00	16.90	3	534	0.56%
2020/02/06	1	17.00	0	0.00	17.20	1	550	0.18%
2020/02/05	2	17.18	0	0.00	17.00	2	550	0.36%
2020/02/03	3	17.02	0	0.00	17.15	3	545	0.55%
2020/01/31	1	17.50	0	0.00	17.50	1	528	0.19%
2020/01/30	3	17.48	2	17.50	17.50	1	524	0.19%
2020/01/16	1	18.35	0	0.00	18.35	1	504	0.20%
2020/01/09	1	18.30	0	0.00	18.35	1	565	0.18%
2020/01/08	1	18.35	0	0.00	18.30	1	582	0.17%
2020/01/03	0	0.00	20	18.75	18.65	-20	627	-3.19%
2019/12/17	1	18.40	0	0.00	18.45	1	703	0.14%
2019/12/13	0	18.15	0	0.00	18.30	0	707	0.00%
2019/12/12	20	18.20	0	0.00	18.20	20	706	2.83%
2019/12/05	1	18.20	1	18.35	18.35	0	783	0.00%
2019/12/04	2	18.40	0	0.00	18.30	2	799	0.25%
2019/11/26	0	0.00	0	18.10	18.20	0	1,097	0.00%
2019/11/25	1	18.05	0	0.00	18.10	1	1,107	0.09%
2019/11/22	0	18.10	0	0.00	18.10	0	1,121	0.00%
2019/11/21	1	18.10	1	18.25	18.25	0	1,142	0.00%
2019/11/15	1	18.30	0	0.00	18.45	1	1,259	0.08%
2019/11/11	4	18.79	0	0.00	18.75	4	1,540	0.26%
2019/11/07	1	19.00	0	0.00	19.00	1	1,530	0.07%
2019/11/05	0	0.00	1	19.35	19.40	-1	1,521	-0.07%
2019/10/23	1	19.10	0	0.00	19.10	1	1,590	0.06%
2019/10/22	2	19.10	1	19.15	19.15	1	1,608	0.06%
2019/10/21	1	19.20	0	0.00	19.20	1	1,602	0.06%
2019/10/18	0	0.00	2	19.35	19.40	-2	1,598	-0.13%
2019/10/16	2	19.20	0	0.00	19.20	2	1,567	0.13%
2019/10/15	4	19.26	2	19.43	19.40	2	1,558	0.13%
2019/10/14	0	0.00	0.1	19.90	20.00	-0.1	1,512	-0.01%
2019/10/07	3	20.02	1	20.15	19.95	2	1,515	0.13%
2019/10/02	0	0.00	3	20.35	20.35	-3	1,510	-0.20%
2019/09/27	1	20.15	0	0.00	20.15	1	1,518	0.07%
2019/09/26	2	20.15	0	0.00	20.00	2	1,528	0.13%
2019/09/24	4	20.25	0	0.00	20.25	4	1,532	0.26%
2019/09/23	2	20.25	0	0.00	20.15	2	1,534	0.13%
2019/09/20	2	20.25	0	0.00	20.20	2	1,525	0.13%
2019/09/19	2	20.25	0	0.00	20.35	2	1,522	0.13%
2019/09/18	0.1	20.25	0	0.00	20.30	0.1	1,534	0.00%
2019/09/16	0	0.00	2	20.30	20.35	-2	1,548	-0.13%
2019/09/10	1	20.70	3	20.97	20.85	-2	1,530	-0.13%
2019/09/09	0	0.00	2	20.90	20.80	-2	1,520	-0.13%
2019/09/05	3	20.78	0	0.00	20.70	3	1,492	0.20%
2019/09/04	3	20.92	4	21.03	20.90	-1	1,464	-0.07%
2019/09/03	2	20.90	0	0.00	21.15	2	1,449	0.14%
2019/09/02	3	21.12	5.5	20.89	21.15	-2.5	1,435	-0.17%
2019/08/30	1	20.55	1	20.65	20.45	0	1,321	0.00%
2019/08/29	0	0.00	2	20.45	20.55	-2	1,316	-0.15%
2019/08/28	2	20.30	1	20.35	20.35	1	1,307	0.08%
2019/08/27	2	20.43	0	0.00	20.35	2	1,294	0.15%
2019/08/26	0	0.00	8	20.25	20.50	-8	1,274	-0.63%
2019/08/23	0.1	20.15	0	0.00	20.25	0.1	1,249	0.01%
2019/08/22	2	20.43	0	0.00	20.35	2	1,241	0.16%
2019/08/21	1	20.55	5	20.54	20.55	-4	1,214	-0.33%
2019/08/20	5	20.20	2	20.40	20.15	3	1,160	0.26%
2019/08/19	10	20.85	5	21.05	20.60	5	1,109	0.45%
2019/08/16	5	20.55	6	19.70	20.50	-1	981	-0.10%
2019/08/15	4	19.14	2	19.40	19.20	2	829	0.24%
2019/08/13	0	0.00	1	19.25	19.25	-1	819	-0.12%
2019/08/07	1	19.10	0	0.00	19.30	1	836	0.12%
2019/08/06	4	19.19	10	19.25	19.30	-6	841	-0.71%
2019/08/05	0	0.00	1	19.65	19.65	-1	839	-0.12%
2019/08/01	1	19.20	0	0.00	19.25	1	830	0.12%
2019/07/24	0	0.00	2	19.68	19.70	-2	816	-0.24%
2019/07/04	0	0.00	1	19.20	19.05	-1	1,051	-0.10%
2019/07/03	1	19.05	0	0.00	19.05	1	1,075	0.09%
2019/06/26	0.1	19.20	0	0.00	19.30	0.1	1,258	0.01%
2019/06/20	0	0.00	1	19.30	19.30	-1	1,519	-0.07%
2019/06/19	1	19.15	0	0.00	19.20	1	1,563	0.06%
2019/06/13	0.1	19.60	0	0.00	19.60	0.1	2,042	0.00%
2019/06/12	0.1	19.60	1	19.70	19.75	-0.9	2,097	-0.04%
2019/06/04	0	0.00	2	19.80	19.80	-2	2,410	-0.08%
2019/05/31	0	0.00	2	19.53	19.50	-2	2,858	-0.07%
2019/05/23	2	19.25	0	0.00	19.30	2	2,973	0.07%
2019/05/20	4	19.43	2	19.58	19.35	2	2,968	0.07%
2019/05/17	3	19.65	0	0.00	19.50	3	2,955	0.10%
2019/05/16	12	19.91	4	19.96	19.90	8	2,948	0.27%
2019/05/10	4	18.99	2	19.20	19.10	2	2,913	0.07%
2019/05/09	1	19.05	0	0.00	19.15	1	2,908	0.03%
2019/05/08	4	19.33	0	0.00	19.35	4	2,908	0.14%
2019/05/02	0	0.00	1	19.80	19.80	-1	2,898	-0.03%
2019/04/26	2	19.80	0	0.00	19.80	2	2,874	0.07%
2019/04/25	2	20.25	0	0.00	20.15	2	2,848	0.07%
2019/04/24	3.1	20.35	1	20.35	20.40	2.1	2,830	0.07%
2019/04/23	4	20.49	0	0.00	20.50	4	2,818	0.14%
2019/04/22	0	0.00	6	20.72	20.75	-6	2,818	-0.21%
2019/04/19	2	20.45	0	0.00	20.40	2	2,819	0.07%
2019/04/18	5	20.39	0	0.00	20.35	5	2,817	0.18%
2019/04/17	4	20.50	0	0.00	20.70	4	2,808	0.14%
2019/04/16	3	20.87	0	0.00	20.75	3	2,825	0.11%
2019/04/15	0	0.00	3	21.00	21.25	-3	2,862	-0.10%
2019/04/12	2	20.75	2	20.75	20.75	0	2,872	0.00%
2019/04/10	5	20.79	4	21.01	20.70	1	2,880	0.03%
2019/04/09	6	20.82	10	20.95	20.85	-4	2,846	-0.14%
2019/04/08	2	20.40	0	0.00	20.45	2	2,812	0.07%
2019/04/03	10	20.61	11	20.77	20.60	-1	2,791	-0.04%
2019/04/02	7	20.34	0	0.00	20.50	7	2,759	0.25%
2019/04/01	6	20.95	2	21.25	20.75	4	2,712	0.15%
2019/03/29	8	20.60	16	20.79	21.20	-8	2,659	-0.30%
2019/03/28	5	20.03	5	20.14	20.10	0	2,573	0.00%
2019/03/27	11	21.48	3	21.13	21.15	8	2,446	0.33%
2019/03/26	6.2	22.92	2	23.13	22.50	4.2	2,317	0.18%
2019/03/25	1	22.30	1	22.50	22.80	0	2,284	0.00%
2019/03/22	2	22.88	8	22.94	22.80	-6	2,255	-0.27%
2019/03/21	1	23.60	1	23.45	23.40	0	2,207	0.00%
2019/03/20	3	23.48	1	23.70	23.45	2	2,170	0.09%
2019/03/19	10	23.69	14	23.57	23.45	-4	2,111	-0.19%
2019/03/18	3	22.65	6	22.75	22.70	-3	1,795	-0.17%
2019/03/15	3	22.13	3	22.17	22.15	0	1,686	0.00%
2019/03/13	6	22.05	8	22.17	21.95	-2	1,587	-0.13%
2019/03/12	6	22.22	7	22.20	21.90	-1	1,521	-0.07%
2019/03/11	7	20.91	12	21.05	21.30	-5	1,334	-0.37%
2019/03/08	8	21.03	11	21.14	21.15	-3	1,284	-0.23%
2019/03/07	6	21.27	5	21.68	20.80	1	1,461	0.07%
2019/03/06	12	21.02	10	20.93	21.20	2	1,310	0.15%
2019/03/05	6	19.96	4	19.80	19.90	2	1,025	0.20%
2019/02/25	0	0.00	1	19.25	19.30	-1	959	-0.10%
2019/02/13	1	18.70	0	0.00	18.90	1	915	0.11%
2019/02/12	0	0.00	1	18.90	18.90	-1	910	-0.11%
2019/02/11	1	18.95	1	18.95	18.90	0	901	0.00%
2019/01/30	1	18.50	1	18.75	18.60	0	888	0.00%
2019/01/29	2	18.58	2	18.65	18.75	0	879	0.00%
2019/01/25	0	0.00	2	18.15	18.10	-2	859	-0.23%
2019/01/24	1	17.85	2	18.00	18.05	-1	857	-0.12%
2019/01/23	4	17.91	1	17.90	17.90	3	854	0.35%
2019/01/22	2	18.33	1	18.25	18.25	1	841	0.12%
2019/01/21	2	18.53	0	0.00	18.40	2	837	0.24%
2019/01/11	0	0.00	1	19.25	19.20	-1	796	-0.13%
2019/01/10	0	0.00	0	19.10	19.20	0	785	0.00%
2019/01/09	1	19.05	0	0.00	19.15	1	774	0.13%
2019/01/08	4	19.20	5	19.28	19.20	-1	753	-0.13%
2019/01/07	12	18.75	15	19.14	19.00	-3	720	-0.42%
2019/01/04	1	18.15	0	0.00	17.75	1	663	0.15%
2019/01/03	0	0.00	1	17.75	17.75	-1	628	-0.16%
2018/12/27	0	0.00	20	16.45	16.55	-20	629	-3.18%
2018/12/20	20	16.40	0	0.00	16.40	20	627	3.19%
2018/12/03	1	16.40	0	0.00	16.40	1	598	0.17%
2018/11/30	0	0.00	2	16.00	16.00	-2	589	-0.34%
2018/11/29	1	16.30	0	0.00	16.25	1	369	0.27%
2018/11/28	1	16.20	1	16.40	16.40	0	354	0.00%
2018/11/27	3	16.20	3	16.35	16.35	0	343	0.00%
2018/11/26	4	16.18	4	16.40	16.40	0	331	0.00%
2018/11/23	4	16.20	4	16.38	16.40	0	323	0.00%
2018/11/22	2	16.28	2	16.43	16.45	0	317	0.00%
2018/11/01	0	0.00	2	16.65	16.65	-2	352	-0.57%
2018/10/29	1	16.35	1	16.50	16.50	0	359	0.00%
2018/10/26	2	16.50	0	0.00	16.65	2	359	0.56%
2018/10/12	0	0.00	1	17.00	17.20	-1	417	-0.24%
2018/10/11	1	16.75	0	0.00	17.00	1	417	0.24%
2018/09/27	1	17.50	0	0.00	17.55	1	411	0.24%
2018/09/21	1	17.30	1	17.20	17.20	0	436	0.00%
2018/09/14	0	0.00	1	17.80	17.70	-1	484	-0.21%
2018/09/13	0	0.00	10	17.50	17.55	-10	497	-2.01%
2018/09/10	1	17.75	0	0.00	17.50	1	531	0.19%
2018/09/04	0	0.00	2	18.10	18.15	-2	572	-0.35%
2018/08/22	2	17.80	2	18.05	18.15	0	716	0.00%
2018/07/26	0	0.00	15	17.05	17.35	-15	761	-1.97%
2018/07/25	5	16.85	0	0.00	17.00	5	752	0.66%
2018/07/23	11	17.00	0	0.00	17.05	11	748	1.47%
2018/07/19	1	17.25	0	0.00	17.35	1	759	0.13%
2018/07/17	2	17.38	2	17.38	17.45	0	771	0.00%
2018/07/09	1	18.10	0	0.00	18.10	1	776	0.13%
2018/07/05	0	0.00	5	18.75	18.75	-5	759	-0.66%
2018/06/29	0	0.00	5	18.95	18.95	-5	755	-0.66%
2018/06/25	0	0.00	4	19.00	19.05	-4	817	-0.49%
2018/06/21	5	19.00	0	0.00	19.05	5	804	0.62%
2018/06/20	0	0.00	8	19.09	19.10	-8	799	-1.00%
2018/06/15	0	0.00	2	19.10	19.10	-2	780	-0.26%
2018/05/22	0	0.00	1	19.10	19.05	-1	633	-0.16%
2018/05/21	1	19.10	0	0.00	19.15	1	642	0.16%
2018/05/10	1	19.20	0	0.00	19.15	1	677	0.15%
2018/04/27	0	0.00	3	19.10	19.20	-3	755	-0.40%
2018/04/17	1	19.70	0	0.00	19.65	1	804	0.12%
2018/04/10	1	20.25	0	0.00	20.05	1	845	0.12%
2018/04/09	1	20.25	0	0.00	20.35	1	862	0.12%
2018/04/03	3	20.35	4	20.59	20.50	-1	871	-0.11%
2018/04/02	6	20.51	3	20.77	20.45	3	873	0.34%
2018/03/31	10	20.57	10	20.77	20.75	0	876	0.00%
2018/03/30	9	20.81	7	20.78	20.80	2	874	0.23%
2018/03/26	1	19.80	0	0.00	19.75	1	893	0.11%
2018/03/20	4	20.10	5	20.35	20.15	-1	1,017	-0.10%
2018/03/16	4	19.86	0	0.00	19.90	4	1,116	0.36%
2018/03/15	4	19.88	0	0.00	19.95	4	1,123	0.36%
2018/03/14	2	19.85	0	0.00	20.00	2	1,137	0.18%
2018/03/08	1	19.60	1	19.75	19.75	0	1,168	0.00%
2018/03/07	2	19.75	1	19.75	19.70	1	1,163	0.09%
2018/03/02	1	19.95	0	0.00	20.05	1	1,165	0.09%
2018/03/01	1	20.05	0	0.00	20.10	1	1,165	0.09%
2018/02/22	0	0.00	11	20.00	20.10	-11	1,170	-0.94%
2018/02/21	11	19.89	0	0.00	20.10	11	1,180	0.93%
2018/02/12	2	19.75	0	0.00	19.80	2	1,173	0.17%
2018/02/09	3	19.52	10	19.70	19.85	-7	1,178	-0.59%
2018/02/07	10	20.10	0	0.00	20.00	10	1,193	0.84%
2018/02/06	1	19.85	1	20.00	20.00	0	1,187	0.00%
2018/02/01	0	0.00	1	20.20	20.25	-1	1,158	-0.09%
2018/01/31	1	20.15	0	0.00	20.25	1	1,159	0.09%
2018/01/29	0	0.00	10	20.30	20.20	-10	1,161	-0.86%
2018/01/26	1	20.05	2	20.10	20.15	-1	1,176	-0.08%
2018/01/25	1	20.20	0	0.00	20.15	1	1,195	0.08%
2018/01/24	2	20.28	2	20.35	20.35	0	1,185	0.00%
2018/01/23	0	0.00	6	20.53	20.45	-6	1,182	-0.51%
2018/01/22	0	0.00	10	20.10	20.45	-10	1,176	-0.85%
2018/01/19	23	20.54	0	0.00	20.45	23	1,163	1.98%
2018/01/18	0	0.00	3	20.67	20.55	-3	1,168	-0.26%
2018/01/12	0	0.00	1	20.70	20.70	-1	1,151	-0.09%
2018/01/10	0	0.00	1	20.40	20.35	-1	1,134	-0.09%
2018/01/04	2	20.10	0	0.00	20.10	2	1,116	0.18%
2018/01/03	1	20.20	2	20.33	20.25	-1	1,119	-0.09%