榮剛 (5009)-元大-沙鹿券商分點個股進出

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
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－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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	19.4	57.15	12	57.14	57.00	7.4	9,729	0.08%
2024/05/02	13.9	56.75	167.2	57.44	57.60	-153.3	9,394	-1.63%	大賣/鉅額交易
2024/04/30	39	55.01	27	55.68	54.20	12	8,518	0.14%
2024/04/29	11.5	53.91	41.3	54.24	54.80	-29.9	8,034	-0.37%
2024/04/26	6.1	52.79	3.1	53.29	52.80	3	7,806	0.04%
2024/04/25	5.2	52.44	3.1	52.48	52.60	2.1	7,679	0.03%
2024/04/24	7.2	52.78	2	52.90	53.00	5.2	7,613	0.07%
2024/04/23	15.2	53.21	4	52.98	52.80	11.2	7,547	0.15%
2024/04/22	17.7	53.98	9.1	54.32	54.20	8.6	7,350	0.12%
2024/04/19	3.6	54.63	32.3	54.09	54.90	-28.8	7,016	-0.41%
2024/04/18	3.6	54.55	26.2	54.83	54.70	-22.6	6,616	-0.34%
2024/04/17	49.6	53.53	27.2	53.75	53.50	22.3	6,379	0.35%
2024/04/16	24.8	52.63	10	52.45	51.90	14.8	6,043	0.24%
2024/04/15	33.1	53.89	31.2	54.32	53.30	1.9	5,658	0.03%
2024/04/12	13.1	52.61	0.2	52.50	52.50	12.9	5,187	0.25%
2024/04/11	9.4	52.45	16	52.61	52.60	-6.6	5,092	-0.13%
2024/04/10	49.9	52.24	73.3	52.45	52.50	-23.4	4,927	-0.47%
2024/04/09	5.1	50.15	15	50.20	50.40	-9.9	4,584	-0.22%
2024/04/08	5	49.55	1	49.75	49.40	4	4,469	0.09%
2024/04/03	3	49.47	1	49.95	49.40	2	4,460	0.04%
2024/04/02	2	49.40	0	0.00	49.30	2	4,494	0.05%
2024/04/01	1	49.75	1	49.55	49.55	0	4,543	0.00%
2024/03/29	4	49.33	0	0.00	49.30	4	4,723	0.08%
2024/03/28	4.2	50.04	9	50.29	49.65	-4.8	4,887	-0.10%
2024/03/27	6	49.75	5	49.70	49.65	1	5,331	0.02%
2024/03/26	8	49.23	8	49.38	49.05	0	5,334	0.00%
2024/03/25	0	0.00	7	49.56	49.80	-7	5,373	-0.13%
2024/03/22	9.5	49.03	1	49.20	49.00	8.5	5,440	0.16%
2024/03/21	3	48.87	2	49.10	49.00	1	5,739	0.02%
2024/03/20	0.5	49.00	0	0.00	48.90	0.5	5,835	0.01%
2024/03/19	21	49.16	8	49.16	48.85	13	5,894	0.22%
2024/03/18	13.5	48.08	2	48.23	48.40	11.5	5,952	0.19%
2024/03/15	2	47.58	2	47.80	47.70	0	5,980	0.00%
2024/03/14	0	0.00	1	47.90	47.75	-1	6,016	-0.02%
2024/03/13	3	48.15	0	0.00	47.70	3	6,105	0.05%
2024/03/12	2	48.55	0	0.00	48.55	2	6,164	0.03%
2024/03/08	6	47.90	0	0.00	47.70	6	6,321	0.09%
2024/03/07	1	48.75	18	48.33	48.35	-17	6,424	-0.26%
2024/03/06	5	48.88	3	48.95	48.75	2	6,482	0.03%
2024/03/05	13	48.67	1	48.80	48.70	12	6,483	0.19%
2024/03/04	11	48.29	6	48.35	48.30	5	6,432	0.08%
2024/03/01	13	47.98	7.1	48.11	48.30	5.9	6,473	0.09%
2024/02/29	1	46.65	0	0.00	47.00	1	6,393	0.02%
2024/02/27	0	0.00	3	46.63	46.50	-3	6,533	-0.05%
2024/02/26	2	46.70	0	0.00	46.45	2	6,762	0.03%
2024/02/23	2	46.93	0	0.00	46.70	2	6,819	0.03%
2024/02/22	0	0.00	8.1	47.55	47.15	-8.1	6,850	-0.12%
2024/02/21	8	47.25	5	47.15	47.15	3	6,902	0.04%
2024/02/20	5	47.13	0	0.00	47.00	5	7,005	0.07%
2024/02/19	1	47.85	4	47.80	47.85	-3	6,981	-0.04%
2024/02/16	2	47.70	8	47.57	47.65	-6	7,059	-0.08%
2024/02/15	4.5	46.13	3	46.22	46.30	1.5	7,018	0.02%
2024/02/05	3.3	45.60	1	45.75	45.75	2.3	6,987	0.03%
2024/02/02	3.1	46.48	10	46.57	46.20	-6.9	6,915	-0.10%
2024/02/01	3	47.43	5	47.08	47.05	-2	6,860	-0.03%
2024/01/31	10.1	47.75	10	48.25	47.60	0.1	6,832	0.00%
2024/01/30	12	48.22	2	48.08	47.80	10	6,838	0.15%
2024/01/29	0	0.00	1	47.45	47.50	-1	6,806	-0.01%
2024/01/26	1	46.95	0	0.00	46.75	1	6,805	0.01%
2024/01/25	1	46.85	2	47.15	46.85	-1	6,822	-0.01%
2024/01/24	19	47.34	2	47.35	47.10	17	6,879	0.25%
2024/01/23	0.2	46.23	1	46.25	46.40	-0.8	6,854	-0.01%
2024/01/22	0.1	46.05	7	45.91	46.00	-6.9	6,968	-0.10%
2024/01/18	1.2	45.79	1	46.80	46.05	0.2	7,018	0.00%
2024/01/17	7	46.59	4	46.26	45.90	3	7,040	0.04%
2024/01/16	3	47.30	0	0.00	47.15	3	7,129	0.04%
2024/01/15	0	0.00	4	47.78	47.70	-4	7,182	-0.06%
2024/01/12	7.4	47.17	0	0.00	47.10	7.4	7,199	0.10%
2024/01/11	10	47.38	10	47.03	47.20	0	7,228	0.00%
2024/01/10	4.3	47.68	1	47.70	47.50	3.3	7,246	0.04%
2024/01/09	2	48.25	0.2	48.00	47.85	1.8	7,392	0.02%
2024/01/08	3.1	48.88	1.5	49.00	48.50	1.6	7,394	0.02%
2024/01/05	0.3	48.60	1	48.85	48.85	-0.7	7,444	-0.01%
2024/01/04	11.4	48.15	5.1	47.97	47.80	6.3	7,477	0.08%
2024/01/03	10.2	48.82	1	49.25	48.65	9.2	7,427	0.12%
2024/01/02	26.2	49.00	10	49.03	49.00	16.2	7,402	0.22%
2023/12/29	9	49.01	2	49.08	48.85	7	7,502	0.09%
2023/12/28	20	48.81	141	49.16	48.75	-121	7,474	-1.62%	大賣/鉅額交易
2023/12/27	30.1	49.39	0	0.00	49.20	30.1	7,433	0.40%
2023/12/26	138	49.48	43	49.68	49.20	95	7,403	1.28%	大買/
2023/12/25	55.3	49.59	12	50.23	49.00	43.3	7,233	0.60%
2023/12/22	29.7	50.87	13	50.37	49.45	16.7	7,151	0.23%
2023/12/20	1	51.00	3	51.50	51.70	-2	6,695	-0.03%
2023/12/19	13	50.78	0	0.00	50.90	13	6,648	0.20%
2023/12/18	9	51.61	5	51.88	51.60	4	6,687	0.06%
2023/12/15	7	51.40	5.1	51.50	51.50	1.9	6,560	0.03%
2023/12/14	4	49.88	6	50.20	49.80	-2	6,292	-0.03%
2023/12/13	15	49.76	0	0.00	49.40	15	6,241	0.24%
2023/12/12	12	49.15	30	49.86	49.70	-18	6,243	-0.29%
2023/12/11	21	49.19	8	49.36	49.00	13	6,203	0.21%
2023/12/08	30	49.17	56	48.93	49.25	-26	6,294	-0.41%
2023/12/07	40.2	49.72	21	49.83	49.35	19.2	6,330	0.30%
2023/12/06	43.2	48.95	16	49.53	50.10	27.2	6,363	0.43%
2023/12/05	13.2	49.00	0.4	48.80	48.70	12.8	6,362	0.20%
2023/12/04	64	49.69	9.5	49.87	49.45	54.5	6,360	0.86%
2023/12/01	13.5	48.81	18	49.41	49.35	-4.5	6,314	-0.07%
2023/11/30	30	47.76	29	48.06	48.70	1	6,270	0.02%
2023/11/29	7	47.91	26	47.90	47.75	-19	6,552	-0.29%
2023/11/28	21	46.95	8	47.24	47.50	13	6,644	0.20%
2023/11/27	37.1	47.30	4	47.38	46.90	33.1	6,811	0.49%
2023/11/24	13.4	48.10	8	48.41	47.85	5.4	7,115	0.08%
2023/11/22	18	47.69	21	48.00	47.75	-3	7,231	-0.04%
2023/11/21	2	46.20	9	46.58	46.75	-7	7,064	-0.10%
2023/11/20	2.2	46.21	7	46.08	46.25	-4.8	7,149	-0.07%
2023/11/17	1.3	46.62	2	46.50	46.40	-0.7	7,247	-0.01%
2023/11/16	3.2	46.09	6	46.21	46.50	-2.8	7,257	-0.04%
2023/11/15	5	45.57	4	45.58	45.65	1	7,212	0.01%
2023/11/14	6	45.91	9	45.47	45.30	-3	7,278	-0.04%
2023/11/13	3	45.67	2	45.63	45.25	1	7,305	0.01%
2023/11/10	7	45.24	0	0.00	45.00	7	7,352	0.10%
2023/11/09	6	45.37	2.4	45.39	45.40	3.6	7,483	0.05%
2023/11/08	1	45.65	2	45.65	45.65	-1	7,656	-0.01%
2023/11/07	2	45.80	0	0.00	45.70	2	7,795	0.03%
2023/11/06	1.2	45.76	4	45.78	45.90	-2.9	7,925	-0.04%
2023/11/03	5	45.46	1	45.55	45.55	4	8,105	0.05%
2023/11/02	0	0.00	2	45.15	45.25	-2	8,337	-0.02%
2023/11/01	2	44.73	0	0.00	44.50	2	8,836	0.02%
2023/10/31	5	45.06	3	44.92	44.60	2	8,873	0.02%
2023/10/30	3	45.07	5	45.28	45.50	-2	8,980	-0.02%
2023/10/27	4	45.30	0	0.00	44.90	4	9,032	0.04%
2023/10/26	12	44.92	14	45.40	45.25	-2	9,034	-0.02%
2023/10/25	2	45.10	0	0.00	45.20	2	9,160	0.02%
2023/10/24	4	44.18	5	44.58	44.65	-1	9,235	-0.01%
2023/10/23	4	44.80	1	45.50	44.50	3	9,284	0.03%
2023/10/20	0	0.00	5	43.26	44.00	-5	9,375	-0.05%
2023/10/19	1	44.00	0	0.00	43.90	1	9,503	0.01%
2023/10/18	5.2	44.51	13	44.55	44.00	-7.8	9,631	-0.08%
2023/10/17	14	45.58	19	45.37	45.00	-5	9,796	-0.05%
2023/10/16	20	46.04	23	46.31	45.60	-3	9,989	-0.03%
2023/10/13	3	45.85	1	45.35	45.30	2	10,021	0.02%
2023/10/12	16	44.97	14.1	45.42	45.75	1.9	10,295	0.02%
2023/10/11	25	45.10	3	45.27	45.05	22	10,432	0.21%
2023/10/06	2.2	44.08	4	44.43	44.45	-1.8	10,534	-0.02%
2023/10/05	0.1	44.15	0	0.00	44.00	0.1	10,699	0.00%
2023/10/04	8.6	44.20	0	0.00	43.90	8.6	10,774	0.08%
2023/10/03	2.1	45.37	0	0.00	45.15	2.1	10,741	0.02%
2023/10/02	0.1	45.80	1	45.60	45.60	-0.9	10,889	-0.01%
2023/09/28	9.1	45.51	0	0.00	45.45	9.1	11,290	0.08%
2023/09/27	1	45.10	4	45.14	45.20	-3	11,545	-0.03%
2023/09/26	4.3	45.56	0	0.00	45.10	4.3	11,886	0.04%
2023/09/25	1	46.10	6	46.55	46.50	-5	12,041	-0.04%
2023/09/22	21	45.08	22	45.45	45.40	-1	12,061	-0.01%
2023/09/21	37.2	45.04	28	45.22	45.25	9.2	12,203	0.08%
2023/09/20	1	46.60	0	0.00	46.20	1	12,217	0.01%
2023/09/19	22	46.81	14	46.84	46.65	8	12,364	0.06%
2023/09/18	14	46.55	10	46.83	46.30	4	12,443	0.03%
2023/09/15	0	0.00	14	46.16	46.40	-14	12,511	-0.11%
2023/09/14	9	45.31	12	45.68	45.50	-3	12,729	-0.02%
2023/09/13	14	45.46	1	45.35	45.15	13	13,041	0.10%
2023/09/12	49	46.56	47	46.34	46.30	2	13,042	0.02%
2023/09/11	2	47.03	1	47.60	46.65	1	13,107	0.01%
2023/09/08	2	47.03	1	47.25	46.65	1	13,065	0.01%
2023/09/07	10	47.25	11	47.30	47.25	-1	13,134	-0.01%
2023/09/06	12	46.62	28	47.06	47.05	-16	13,348	-0.12%
2023/09/05	19	46.73	1	47.05	46.85	18	13,387	0.13%
2023/09/04	10	47.43	14	47.43	47.20	-4	13,466	-0.03%
2023/09/01	0	0.00	19	45.66	45.75	-19	13,262	-0.14%
2023/08/31	19	44.68	6	44.98	45.15	13	13,483	0.10%
2023/08/30	26	45.60	6	45.18	44.85	20	13,993	0.14%
2023/08/29	10	45.63	9	45.76	46.70	1	13,793	0.01%
2023/08/28	10	45.51	10	45.87	45.85	0	13,839	0.00%
2023/08/25	1	45.15	4	45.39	45.20	-3	13,768	-0.02%
2023/08/24	25	45.49	19	45.79	45.70	6	13,789	0.04%
2023/08/23	9	45.67	6	45.96	45.55	3	13,730	0.02%
2023/08/22	18	45.23	0	0.00	44.95	18	13,665	0.13%
2023/08/21	1	45.80	2	46.18	45.90	-1	13,791	-0.01%
2023/08/18	2.2	45.82	2	45.80	45.40	0.2	14,167	0.00%
2023/08/17	7	45.83	6	45.90	46.10	1	14,655	0.01%
2023/08/16	2	44.90	6	45.32	45.30	-4	14,857	-0.03%
2023/08/15	2.1	45.50	3	45.73	45.55	-0.9	15,681	-0.01%
2023/08/14	8	45.32	0	0.00	45.10	8	15,771	0.05%
2023/08/11	9.4	47.09	5	46.77	46.55	4.4	15,792	0.03%
2023/08/10	24.1	48.05	17	47.69	47.45	7.1	15,783	0.04%
2023/08/09	8	48.59	4	48.45	48.25	4	15,800	0.03%
2023/08/08	5.4	49.15	2	49.73	48.90	3.4	15,765	0.02%
2023/08/07	23.7	49.61	12	50.60	49.30	11.6	15,810	0.07%
2023/08/04	1	52.60	1	53.10	52.90	0	15,535	0.00%
2023/08/02	1.1	52.99	5	54.10	52.60	-3.9	15,832	-0.02%
2023/08/01	5	53.24	37	53.32	53.10	-32	15,856	-0.20%
2023/07/31	7.1	53.86	15	53.57	53.40	-8	16,153	-0.05%
2023/07/28	4.1	54.79	1	54.20	54.00	3.1	16,431	0.02%
2023/07/27	3	55.13	2	55.05	55.10	1	16,688	0.01%
2023/07/26	7	55.00	6	55.12	54.10	1	16,988	0.01%
2023/07/25	18	55.55	10.9	55.68	55.70	7.1	17,576	0.04%
2023/07/24	3	53.50	4.1	53.71	54.50	-1.1	17,776	-0.01%
2023/07/21	13	53.02	16	53.29	52.50	-3	17,815	-0.02%
2023/07/20	13	52.56	31	53.14	53.80	-18	18,031	-0.10%
2023/07/19	25.2	52.73	1	54.00	51.70	24.2	18,061	0.13%
2023/07/18	5	53.04	7.2	53.28	53.70	-2.2	18,306	-0.01%
2023/07/17	12.1	53.32	6	53.65	53.50	6.1	18,480	0.03%
2023/07/14	11.5	54.17	1	55.40	53.60	10.5	18,427	0.06%
2023/07/13	11.4	55.37	9	54.80	54.60	2.4	18,860	0.01%
2023/07/12	2.3	55.81	1	55.50	55.60	1.3	19,325	0.01%
2023/07/11	3	56.97	3	57.30	56.60	0	19,621	0.00%
2023/07/10	2	56.90	14	57.50	56.90	-12	20,468	-0.06%
2023/07/07	22	56.30	22	56.56	56.10	0	21,173	0.00%
2023/07/06	40.4	58.53	1	57.50	57.30	39.4	21,351	0.18%
2023/07/05	20.7	59.47	16.1	60.38	60.50	4.6	21,242	0.02%
2023/07/04	16.3	58.52	15.2	59.33	60.00	1.1	21,045	0.01%
2023/07/03	7.1	57.69	17	57.91	59.40	-9.9	20,793	-0.05%
2023/06/30	2	57.80	2	57.90	57.60	0	20,591	0.00%
2023/06/29	3	58.03	3	57.53	57.10	0	20,543	0.00%
2023/06/28	3	57.10	3	57.70	56.60	0	20,443	0.00%
2023/06/27	8	56.68	3	56.37	56.20	5	20,598	0.02%
2023/06/26	1.1	58.40	53	58.22	58.10	-51.9	20,646	-0.25%
2023/06/21	1.1	58.72	5	59.10	58.40	-3.9	20,678	-0.02%
2023/06/20	45.4	58.96	4	58.60	58.20	41.4	20,649	0.20%
2023/06/19	6.8	60.24	16.5	60.34	60.60	-9.7	20,563	-0.05%
2023/06/16	5	58.58	3	58.20	58.00	2	20,613	0.01%
2023/06/15	1	58.80	5	57.78	58.60	-4	20,585	-0.02%
2023/06/14	7.1	57.05	2	56.90	56.60	5.1	20,658	0.02%
2023/06/13	1.3	56.54	11	56.63	57.30	-9.8	20,952	-0.05%
2023/06/12	11.2	57.27	9	57.38	56.60	2.2	21,046	0.01%
2023/06/09	2	59.00	35	58.95	58.70	-33	20,987	-0.16%
2023/06/08	3	59.57	2	59.90	59.20	1	21,301	0.00%
2023/06/07	2.3	59.12	2	59.55	59.30	0.3	21,446	0.00%
2023/06/06	18	59.86	7	59.64	59.30	11	21,829	0.05%
2023/06/05	27.4	59.29	25.7	59.82	58.90	1.7	22,475	0.01%
2023/06/02	39.3	57.44	2.3	57.50	56.60	37	22,505	0.16%
2023/06/01	10.3	56.52	26	56.70	57.20	-15.7	22,401	-0.07%
2023/05/31	1	54.30	7	55.00	55.70	-6	22,283	-0.03%
2023/05/30	1.3	54.19	0	0.00	54.10	1.3	22,289	0.01%
2023/05/29	13	54.99	17	55.06	54.90	-4	22,522	-0.02%
2023/05/26	3	54.30	5	54.20	54.10	-2	22,987	-0.01%
2023/05/25	3.3	54.67	12	54.91	54.20	-8.7	23,153	-0.04%
2023/05/24	17.4	55.87	5	55.82	55.00	12.4	23,148	0.05%
2023/05/23	5	54.64	49	54.99	55.70	-44	22,937	-0.19%
2023/05/22	24.3	52.24	23	52.13	52.60	1.3	22,589	0.01%
2023/05/19	62.4	53.36	17	53.00	51.70	45.4	22,525	0.20%
2023/05/18	14	56.30	22	56.89	56.90	-8	21,742	-0.04%
2023/05/17	17	55.58	11.5	56.13	56.10	5.5	21,600	0.03%
2023/05/16	4	54.28	4	55.05	55.20	0	21,489	0.00%
2023/05/15	2.3	53.99	14	54.29	54.20	-11.7	21,524	-0.05%
2023/05/12	18.5	54.82	4	54.90	55.50	14.5	21,639	0.07%
2023/05/11	1.7	55.22	15.2	55.63	54.90	-13.5	21,505	-0.06%
2023/05/10	20	57.52	11	57.15	57.10	9	21,283	0.04%
2023/05/09	6.7	57.14	3	56.93	56.40	3.7	21,155	0.02%
2023/05/08	3	58.13	14	58.26	58.10	-11	20,936	-0.05%
2023/05/05	8.4	58.53	10	58.40	58.00	-1.6	21,002	-0.01%
2023/05/04	11	59.84	28	59.50	60.10	-17	20,885	-0.08%
2023/05/03	22.5	58.28	25.1	58.85	58.50	-2.6	20,956	-0.01%
2023/05/02	80.1	58.20	57	57.96	57.70	23.1	20,644	0.11%
2023/04/28	13	57.66	9	58.23	58.80	4	20,417	0.02%
2023/04/27	25.1	56.00	22	55.98	56.80	3.1	19,842	0.02%
2023/04/26	2	53.80	8	53.99	54.50	-6	19,490	-0.03%
2023/04/25	19	54.97	15	55.05	54.30	4	19,361	0.02%
2023/04/24	8	55.38	336	55.61	56.00	-328	19,146	-1.71%	大賣/鉅額交易
2023/04/21	15.4	55.33	5.1	55.65	54.30	10.3	19,157	0.05%
2023/04/20	10	57.89	6	57.90	57.60	4	18,682	0.02%
2023/04/19	8	59.99	9	59.86	59.60	-1	18,409	-0.01%
2023/04/18	42.5	60.43	22	60.09	60.00	20.5	18,251	0.11%
2023/04/17	43	61.14	35.6	61.10	62.80	7.3	17,846	0.04%
2023/04/14	17.5	58.97	22	58.74	58.80	-4.5	17,383	-0.03%
2023/04/13	57.3	60.73	40	60.87	60.20	17.3	17,106	0.10%
2023/04/12	26	57.46	58.5	59.40	60.10	-32.5	16,326	-0.20%
2023/04/11	7	54.53	11.3	54.89	55.00	-4.3	15,667	-0.03%
2023/04/10	3	53.93	20.5	53.96	53.90	-17.5	15,476	-0.11%
2023/04/07	6	51.97	1	52.50	52.00	5	15,270	0.03%
2023/04/06	1	51.60	4	52.55	52.40	-3	15,299	-0.02%
2023/03/31	5	51.38	0	52.00	51.40	5	15,361	0.03%
2023/03/30	2	52.00	2.5	52.04	51.90	-0.5	15,700	0.00%
2023/03/29	2	51.60	1.5	51.60	51.80	0.5	16,086	0.00%
2023/03/28	34.5	50.75	34	51.30	51.50	0.5	16,247	0.00%
2023/03/27	10	51.89	24.1	52.08	52.10	-14.1	16,054	-0.09%
2023/03/24	26	50.83	10	50.74	50.60	16	15,998	0.10%
2023/03/23	19	51.84	2	52.30	51.50	17	16,171	0.11%
2023/03/22	6.4	52.09	30.4	51.72	51.80	-24	16,609	-0.14%
2023/03/21	13.1	53.20	6	52.60	52.60	7.1	17,190	0.04%
2023/03/20	3	50.17	3	50.50	50.00	0	17,266	0.00%
2023/03/17	2	49.87	3	49.73	50.30	-1	17,307	-0.01%
2023/03/16	18.4	49.15	6.1	50.39	48.65	12.3	17,127	0.07%
2023/03/15	1	49.75	18	50.42	50.90	-17	16,866	-0.10%
2023/03/14	2	49.48	3	49.90	49.55	-1	16,699	-0.01%
2023/03/13	19	49.68	2	50.20	50.00	17	16,595	0.10%
2023/03/10	11.8	48.97	20.1	48.64	50.00	-8.3	16,262	-0.05%
2023/03/09	7	49.49	14	49.19	49.20	-7	16,160	-0.04%
2023/03/08	89.8	48.92	48.5	49.11	49.00	41.3	15,791	0.26%
2023/03/07	17	45.98	284.9	47.88	48.10	-267.9	15,134	-1.77%	大賣/鉅額交易
2023/03/06	5.1	43.36	36	43.62	43.75	-30.9	14,515	-0.21%
2023/03/03	20	43.25	0	0.00	43.25	20	14,651	0.14%
2023/03/02	15	43.28	19	43.47	43.70	-4	14,911	-0.03%
2023/03/01	57.3	43.39	24	43.38	43.55	33.3	15,377	0.22%
2023/02/24	32.8	44.75	17	44.41	45.05	15.8	15,369	0.10%
2023/02/23	16.5	43.67	7	43.85	44.20	9.5	14,942	0.06%
2023/02/22	23	41.82	28	42.29	42.50	-5	14,839	-0.03%
2023/02/21	20	41.81	15.1	41.89	41.90	4.9	15,002	0.03%
2023/02/20	21	41.74	53	41.89	42.00	-32	15,126	-0.21%
2023/02/17	22	40.66	30	41.12	41.25	-8	15,085	-0.05%
2023/02/16	5	40.54	3	40.32	40.40	2	14,928	0.01%
2023/02/15	12	39.80	4	39.85	39.90	8	15,145	0.05%
2023/02/14	4	39.25	2	39.58	39.55	2	15,145	0.01%
2023/02/13	5.8	39.58	12	39.02	39.00	-6.2	15,203	-0.04%
2023/02/10	42	40.30	44	40.05	39.70	-2	15,261	-0.01%
2023/02/09	9	39.63	9	39.69	39.75	0	15,195	0.00%
2023/02/08	11	39.69	23	39.40	39.40	-12	15,238	-0.08%
2023/02/07	3	39.42	4	39.48	39.80	-1	15,196	-0.01%
2023/02/06	34	38.87	7	38.99	38.95	27	15,198	0.18%
2023/02/03	4	39.75	4	39.74	39.45	0	15,146	0.00%
2023/02/02	44	40.16	37	40.08	40.30	7	14,990	0.05%
2023/02/01	15	39.57	21	40.30	40.00	-6	15,057	-0.04%
2023/01/31	2	37.75	4	38.04	37.85	-2	14,970	-0.01%
2023/01/30	12	37.74	13	37.48	37.65	-1	15,052	-0.01%
2023/01/17	7	36.64	8.1	36.97	36.65	-1	15,072	-0.01%
2023/01/16	4	36.75	0	0.00	36.35	4	15,055	0.03%
2023/01/13	4	37.15	4	36.91	36.80	0	15,021	0.00%
2023/01/12	3	36.75	5	36.76	36.70	-2	15,112	-0.01%
2023/01/11	4	36.11	16.1	36.64	36.85	-12.1	15,160	-0.08%
2023/01/10	0	0.00	44	35.34	35.45	-44	14,994	-0.29%
2023/01/09	21	35.11	12	35.35	35.10	9	15,067	0.06%
2023/01/06	11.1	35.10	12	35.24	35.20	-0.9	15,182	-0.01%
2023/01/05	54	35.53	51	35.41	35.05	3	15,367	0.02%
2023/01/04	21	36.14	24	36.36	36.40	-3	15,563	-0.02%
2023/01/03	32	36.54	2	36.50	36.40	30	15,843	0.19%
2022/12/30	17	37.04	35	36.93	37.15	-18	16,066	-0.11%
2022/12/29	1	36.10	2	36.33	36.25	-1	16,319	-0.01%
2022/12/28	36	37.14	22	36.71	36.45	14	16,375	0.09%
2022/12/27	58	37.11	52	36.90	36.75	6	16,472	0.04%
2022/12/26	7	37.09	6	37.16	37.00	1	16,532	0.01%
2022/12/23	3	37.67	7	37.44	37.50	-4	16,641	-0.02%
2022/12/22	44	37.29	28	37.43	37.75	16	16,716	0.10%
2022/12/21	42	36.70	51	36.83	37.00	-9	16,567	-0.05%
2022/12/20	5	35.38	38	35.71	34.85	-33	16,376	-0.20%
2022/12/19	23	36.09	42	35.31	35.35	-19	16,566	-0.11%
2022/12/16	21	36.00	41	36.45	36.40	-20	16,796	-0.12%
2022/12/15	39	36.75	9	36.78	36.60	30	16,699	0.18%
2022/12/14	50	36.58	40	36.71	37.00	10	16,358	0.06%
2022/12/13	165	36.48	53.1	36.41	36.75	111.9	15,840	0.71%	大買/鉅額交易
2022/12/12	13	34.70	12	34.29	35.05	1	15,076	0.01%
2022/12/09	8	33.53	8	33.59	33.70	0	14,541	0.00%
2022/12/08	29	32.39	4	32.59	33.00	25	14,449	0.17%
2022/12/07	29	32.46	32	32.33	32.25	-3	14,417	-0.02%
2022/12/06	11	32.78	6	32.89	32.55	5	14,313	0.03%
2022/12/05	60	33.55	34	33.46	33.30	26	14,299	0.18%
2022/12/02	19	33.48	37	33.47	33.40	-18	14,205	-0.13%
2022/12/01	34	33.33	14	33.61	33.65	20	14,143	0.14%
2022/11/30	41	33.39	36	33.00	33.00	5	13,923	0.04%
2022/11/29	8	33.50	19	33.42	33.50	-11	13,734	-0.08%
2022/11/28	40	32.92	82	32.98	32.95	-42	13,468	-0.31%
2022/11/25	21	33.03	24	32.86	32.60	-3	13,400	-0.02%
2022/11/24	42	32.87	2	32.95	32.80	40	13,297	0.30%
2022/11/23	59	33.31	77	33.67	33.95	-18	12,927	-0.14%
2022/11/22	24	32.86	33	33.06	33.20	-9	12,413	-0.07%
2022/11/21	25	32.03	18	32.32	32.30	7	12,123	0.06%
2022/11/18	6	32.17	5	32.36	31.65	1	12,001	0.01%
2022/11/17	34	32.39	54	32.69	32.40	-20	11,939	-0.17%
2022/11/16	8	31.93	39	31.99	32.15	-31	11,602	-0.27%
2022/11/15	6	31.22	20	31.29	31.45	-14	11,366	-0.12%
2022/11/14	4	30.14	13	30.59	30.70	-9	11,283	-0.08%
2022/11/11	34	30.48	21	30.22	30.10	13	11,223	0.12%
2022/11/10	28	30.91	3	31.15	31.20	25	11,019	0.23%
2022/11/09	12	31.24	5	31.24	30.85	7	11,063	0.06%
2022/11/08	2	30.25	77	30.69	30.80	-75	10,999	-0.68%
2022/11/07	1	30.30	1	30.50	30.25	0	10,930	0.00%
2022/11/04	3	29.40	7	29.06	29.40	-4	10,871	-0.04%
2022/11/03	9	28.60	1	28.75	28.65	8	10,994	0.07%
2022/11/02	28	28.76	7	28.81	28.75	21	11,019	0.19%
2022/11/01	4	28.24	9	28.47	28.50	-5	11,004	-0.05%
2022/10/31	2	28.30	8	28.44	28.40	-6	11,002	-0.05%
2022/10/28	56	28.71	60	28.72	28.25	-4	11,002	-0.04%
2022/10/27	43.1	28.46	7	28.44	28.50	36.1	10,770	0.33%
2022/10/26	19.1	29.92	28	29.84	29.40	-8.9	10,592	-0.08%
2022/10/25	37	30.58	37	31.15	30.35	0	10,651	0.00%
2022/10/24	4	30.61	4	30.64	30.70	0	10,724	0.00%
2022/10/21	1	30.15	11	30.55	30.10	-10	10,796	-0.09%
2022/10/20	18	29.88	7	30.33	30.45	11	10,897	0.10%
2022/10/19	0	0.00	3	30.68	30.55	-3	10,811	-0.03%
2022/10/18	4	30.03	1	30.30	30.00	3	10,940	0.03%
2022/10/17	54	29.96	22	30.05	30.05	32	10,946	0.29%
2022/10/14	26	30.65	28	30.73	30.65	-2	11,000	-0.02%
2022/10/13	11	29.92	39	29.82	29.35	-28	11,075	-0.25%
2022/10/12	30	30.88	17.1	30.89	30.85	12.9	11,317	0.11%
2022/10/11	22	31.30	42	31.62	31.75	-20	11,401	-0.18%
2022/10/07	6	31.47	17	31.59	31.75	-11	11,477	-0.10%
2022/10/06	7	31.00	37	30.89	31.10	-30	11,338	-0.26%
2022/10/05	5	29.95	9	30.03	29.90	-4	11,190	-0.04%
2022/10/04	3.1	29.54	12	29.81	29.85	-8.9	11,237	-0.08%
2022/10/03	10	28.91	8	29.26	29.20	2	11,103	0.02%
2022/09/30	4	28.34	7	29.09	29.55	-3	11,018	-0.03%
2022/09/29	0	29.30	12	28.79	28.90	-12	10,825	-0.11%
2022/09/28	30	28.76	25	28.44	27.40	5	10,628	0.05%
2022/09/27	112.1	28.94	65	28.65	29.00	47.1	10,423	0.45%	大買/
2022/09/26	28.1	29.90	19	29.88	29.25	9.1	10,195	0.09%
2022/09/23	29	29.68	48	30.04	30.10	-19	9,844	-0.19%
2022/09/22	1	27.80	21	28.63	29.00	-20	9,506	-0.21%
2022/09/21	4	28.18	2	27.93	27.95	2	9,413	0.02%
2022/09/20	1	28.00	7	28.19	28.30	-6	9,448	-0.06%
2022/09/19	7	28.10	3	28.27	27.90	4	9,455	0.04%
2022/09/16	5	28.29	1	28.30	28.20	4	9,460	0.04%
2022/09/15	10	28.96	4	29.10	28.65	6	9,565	0.06%
2022/09/14	3	28.15	21	28.29	28.80	-18	9,583	-0.19%
2022/09/13	3	28.65	12	28.87	28.90	-9	9,675	-0.09%
2022/09/12	23	28.62	19	28.80	28.70	4	9,858	0.04%
2022/09/08	9	27.79	3	27.83	27.90	6	9,920	0.06%
2022/09/07	2	27.40	6	27.40	27.35	-4	10,004	-0.04%
2022/09/06	19	27.28	15	27.34	27.20	4	10,074	0.04%
2022/09/05	21	27.50	8	27.55	27.50	13	10,204	0.13%
2022/09/02	23	27.84	4	27.65	27.65	19	10,261	0.19%
2022/09/01	1	28.35	6	28.28	28.10	-5	10,247	-0.05%
2022/08/31	62	28.53	9	28.53	28.45	53	10,267	0.52%
2022/08/30	3	28.82	6	29.02	28.80	-3	10,187	-0.03%
2022/08/29	7	28.39	3	28.40	28.40	4	10,214	0.04%
2022/08/26	27	29.10	3	29.22	29.05	24	10,215	0.23%
2022/08/25	2	28.95	5	29.13	29.00	-3	10,350	-0.03%
2022/08/24	30	29.22	3	29.38	28.90	27	10,473	0.26%
2022/08/23	11	28.75	14	28.92	28.90	-3	10,646	-0.03%
2022/08/22	23	28.60	13	28.77	28.75	10	10,736	0.09%
2022/08/19	25	29.13	15	29.03	29.00	10	10,746	0.09%
2022/08/18	18	29.40	18	29.37	29.45	0	10,875	0.00%
2022/08/17	31	29.82	14	29.76	29.25	17	11,148	0.15%
2022/08/16	22	29.78	1	30.30	29.50	21	11,265	0.19%
2022/08/15	18	30.16	15	30.19	30.30	3	11,496	0.03%
2022/08/12	28	30.31	8	30.33	30.00	20	11,879	0.17%
2022/08/11	10	30.68	2	30.60	30.45	8	11,930	0.07%
2022/08/10	8	31.56	15	31.06	30.70	-7	12,004	-0.06%
2022/08/09	0	0.00	5	30.82	31.20	-5	12,123	-0.04%
2022/08/08	6	30.18	8	30.49	30.60	-2	12,304	-0.02%
2022/08/05	21	30.33	16	30.50	30.40	5	12,413	0.04%
2022/08/04	6	30.12	7	30.21	30.35	-1	12,725	-0.01%
2022/08/03	9	30.76	8	30.63	30.40	1	13,847	0.01%
2022/08/02	26	31.02	37	30.69	30.90	-11	14,494	-0.08%
2022/08/01	21	31.60	20	31.66	31.40	1	14,677	0.01%
2022/07/29	9	31.21	16	31.11	31.20	-7	14,887	-0.05%
2022/07/28	4	30.65	8	30.83	30.75	-4	14,936	-0.03%
2022/07/27	3	30.03	18	29.90	30.45	-15	15,013	-0.10%
2022/07/26	1	30.15	5	30.24	30.45	-4	15,266	-0.03%
2022/07/25	3	29.98	17	30.15	30.35	-14	15,401	-0.09%
2022/07/22	0	0.00	14	29.43	29.30	-14	15,430	-0.09%
2022/07/21	88	28.55	15	28.91	29.00	73	16,482	0.44%
2022/07/20	29	29.30	17	29.11	29.05	12	18,316	0.07%
2022/07/19	21	29.26	104	29.60	29.70	-83	19,359	-0.43%	大賣/
2022/07/18	43	28.35	36	28.57	29.00	7	19,944	0.04%
2022/07/15	2	26.05	32	27.30	27.35	-30	19,673	-0.15%
2022/07/14	15	23.46	44	24.19	25.10	-29	19,617	-0.15%
2022/07/13	32	23.89	11	23.81	23.65	21	19,695	0.11%
2022/07/12	43	24.10	5	23.65	23.65	38	19,744	0.19%
2022/07/11	3	25.53	4	25.75	26.25	-1	20,168	0.00%
2022/07/08	15	25.49	5	25.68	25.70	10	21,286	0.05%
2022/07/07	0	0.00	1	24.95	24.90	-1	21,950	0.00%
2022/07/06	20	24.94	3	24.70	24.40	17	22,120	0.08%
2022/07/05	0	0.00	13	25.06	25.50	-13	22,443	-0.06%
2022/07/04	6	24.49	26	24.50	24.40	-20	22,581	-0.09%
2022/07/01	73	24.88	14	24.65	24.25	59	22,661	0.26%
2022/06/30	5	25.32	1	25.40	25.10	4	22,627	0.02%
2022/06/29	3	25.40	10	25.84	25.65	-7	22,613	-0.03%
2022/06/28	9	25.52	8.1	25.81	25.80	1	22,620	0.00%
2022/06/27	2	25.90	3	26.27	26.30	-1	22,612	0.00%
2022/06/24	6	25.70	6	25.68	25.50	0	22,616	0.00%
2022/06/23	8	25.51	9	25.46	25.40	-1	22,605	0.00%
2022/06/22	6	26.78	0	0.00	25.95	6	22,519	0.03%
2022/06/21	12	26.73	10	26.53	27.05	2	22,495	0.01%
2022/06/20	5	27.07	8	26.76	25.95	-3	22,427	-0.01%
2022/06/17	15	28.31	0	0.00	27.90	15	22,282	0.07%
2022/06/16	2	29.45	8	29.38	29.00	-6	22,194	-0.03%
2022/06/15	3	28.90	4	29.23	28.65	-1	22,114	0.00%
2022/06/14	6	28.57	3	28.33	28.45	3	22,067	0.01%
2022/06/13	11	29.30	2	29.10	29.10	9	22,170	0.04%
2022/06/10	0	0.00	1	30.20	30.20	-1	22,205	0.00%
2022/06/09	5	30.09	9	30.10	29.95	-4	22,247	-0.02%
2022/06/08	8	29.82	9	29.93	30.05	-1	22,261	0.00%
2022/06/07	3	29.80	30	29.66	29.80	-27	22,362	-0.12%
2022/06/06	4	29.09	5	29.34	29.25	-1	22,414	0.00%
2022/06/02	17	28.83	0	0.00	28.80	17	22,769	0.07%
2022/06/01	13	29.30	4	29.70	29.55	9	22,924	0.04%
2022/05/31	15	29.72	8.1	29.72	29.40	7	22,897	0.03%
2022/05/30	4	30.64	42	30.68	30.70	-38	22,869	-0.17%
2022/05/27	3	31.25	3	31.12	30.90	0	23,008	0.00%
2022/05/26	17	31.64	7.5	31.27	31.00	9.5	23,087	0.04%
2022/05/25	17	31.22	33	31.15	31.60	-16	22,981	-0.07%
2022/05/24	5	30.96	12	30.66	30.70	-7	22,716	-0.03%
2022/05/23	14	31.07	20.2	30.97	30.90	-6.2	22,524	-0.03%
2022/05/20	16	30.63	30	30.70	30.25	-14	22,346	-0.06%
2022/05/19	10	30.33	15	30.36	30.60	-5	22,169	-0.02%
2022/05/18	8	30.16	12	30.38	30.20	-4	21,994	-0.02%
2022/05/17	12	30.02	16	29.83	29.80	-4	21,825	-0.02%
2022/05/16	22	29.41	22	29.36	30.05	0	21,497	0.00%
2022/05/13	4	29.13	18	29.03	29.00	-14	21,295	-0.07%
2022/05/12	22	29.56	19	30.45	28.55	3	21,107	0.01%
2022/05/11	92.3	31.10	44	30.70	30.60	48.3	20,729	0.23%
2022/05/10	26	30.67	49	30.73	31.10	-23	19,544	-0.12%
2022/05/09	41	29.47	24	29.71	29.00	17	18,800	0.09%
2022/05/06	5	29.75	7	29.56	29.70	-2	18,430	-0.01%
2022/05/05	9	29.03	2	29.03	29.00	7	17,966	0.04%
2022/05/04	13	28.35	24	28.42	28.70	-11	17,641	-0.06%
2022/05/03	71	28.13	10	27.56	28.00	61	17,390	0.35%
2022/04/29	33	29.20	30	29.20	28.90	3	16,966	0.02%
2022/04/28	73	29.11	84	28.93	28.50	-11	16,719	-0.07%
2022/04/27	110	30.15	150	30.50	28.80	-40	16,354	-0.24%	大買/大賣/
2022/04/26	152	32.96	144.6	33.24	31.55	7.4	15,213	0.05%	大買/大賣/
2022/04/25	55	31.79	32	32.08	33.35	23	13,191	0.17%
2022/04/22	25.1	31.32	53.5	31.24	32.35	-28.5	11,844	-0.24%
2022/04/21	5	29.71	16	29.52	29.45	-11	10,750	-0.10%
2022/04/20	47	29.90	33	29.86	29.80	14	10,526	0.13%
2022/04/19	45	29.64	58	29.37	30.10	-13	10,074	-0.13%
2022/04/18	41	29.03	14	28.81	29.00	27	9,706	0.28%
2022/04/15	21	30.26	26	30.29	29.95	-5	9,386	-0.05%
2022/04/14	38	30.18	41	30.14	29.85	-3	8,735	-0.03%
2022/04/13	22	29.13	40.1	29.09	29.25	-18.1	7,484	-0.24%
2022/04/12	19	27.17	31	27.18	27.55	-12	6,739	-0.18%
2022/04/11	15	27.46	20	27.54	27.55	-5	6,542	-0.08%
2022/04/08	1	26.70	28	26.55	26.85	-27	6,172	-0.44%
2022/04/07	5	25.92	14	26.16	25.70	-9	5,975	-0.15%
2022/04/06	21	25.89	3	26.02	26.15	18	5,855	0.31%
2022/04/01	4.1	25.57	5	25.57	25.85	-0.9	5,801	-0.02%
2022/03/31	0	0.00	1	25.20	25.30	-1	5,778	-0.02%
2022/03/30	1	25.50	2	25.38	25.40	-1	5,804	-0.02%
2022/03/29	4	25.89	8	25.93	25.70	-4	5,790	-0.07%
2022/03/28	4	25.23	3	25.67	25.70	1	5,788	0.02%
2022/03/25	2	25.73	19.1	25.81	25.75	-17.1	5,846	-0.29%
2022/03/24	1	26.00	11	25.96	25.90	-10	5,884	-0.17%
2022/03/23	6	25.63	3	25.67	25.65	3	5,862	0.05%
2022/03/22	3	25.47	18	25.41	25.50	-15	5,819	-0.26%
2022/03/21	3	24.97	0	0.00	24.90	3	5,765	0.05%
2022/03/18	2.1	24.79	6	25.02	24.60	-3.9	5,748	-0.07%
2022/03/17	5	24.97	3	24.75	25.00	2	5,814	0.03%
2022/03/16	20	24.20	0	0.00	23.90	20	5,747	0.35%
2022/03/15	2	25.75	11	25.95	25.85	-9	5,481	-0.16%
2022/03/14	3	26.27	39	26.27	26.35	-36	5,389	-0.67%
2022/03/11	37	25.94	7	25.90	25.65	30	5,295	0.57%
2022/03/10	2	25.25	14.1	25.25	25.90	-12.1	5,206	-0.23%
2022/03/09	10	25.10	2	24.85	25.20	8	5,049	0.16%
2022/03/08	18	25.74	20.1	25.24	24.65	-2.1	4,932	-0.04%
2022/03/07	7	26.49	32	26.27	26.15	-25	4,513	-0.55%
2022/03/04	10	26.03	6	26.36	25.90	4	4,187	0.10%
2022/03/03	35	26.32	41	26.16	26.25	-6	4,069	-0.15%
2022/03/02	41	25.79	49	25.67	25.80	-8	3,846	-0.21%
2022/03/01	15	24.96	3.1	25.03	24.90	11.9	3,707	0.32%
2022/02/25	44	23.68	39	23.93	23.90	5	3,634	0.14%
2022/02/24	5	23.14	3	22.75	22.90	2	3,539	0.06%
2022/02/23	3	23.48	1	23.50	23.50	2	3,490	0.06%
2022/02/22	12	23.25	16	23.42	23.50	-4	3,446	-0.12%
2022/02/21	9.1	23.78	9	24.06	23.90	0.1	3,271	0.00%
2022/02/18	0	0.00	5	22.74	22.85	-5	3,001	-0.17%
2022/02/17	0	0.00	17	22.55	22.55	-17	2,991	-0.57%
2022/02/16	17	22.39	1	22.40	22.25	16	2,965	0.54%
2022/02/15	1	22.10	3	22.40	22.45	-2	3,039	-0.07%
2022/02/14	0	0.00	0	22.00	22.00	0	3,116	0.00%
2022/02/11	1	22.10	2	22.25	22.20	-1	3,120	-0.03%
2022/02/10	0	22.10	1	22.15	22.15	-1	3,186	-0.03%
2022/02/09	1	21.95	8	21.89	21.95	-7	3,311	-0.21%
2022/02/08	0	0.00	16.1	21.47	21.75	-16.1	3,323	-0.48%
2022/02/07	0	21.15	27	20.99	21.20	-27	3,329	-0.81%
2022/01/26	13	20.18	7	20.35	20.20	6	3,351	0.18%
2022/01/25	10	20.58	20	20.52	20.30	-10	3,398	-0.29%
2022/01/24	11	20.53	10	20.59	20.65	1	3,440	0.03%
2022/01/21	2	21.10	1	21.35	21.00	1	3,469	0.03%
2022/01/20	0	0.00	8	21.21	21.20	-8	3,526	-0.23%
2022/01/19	11	20.86	2	20.80	20.80	9	3,572	0.25%
2022/01/18	6	21.20	6	21.38	21.10	0	3,609	0.00%
2022/01/17	3	21.05	13	21.16	21.15	-10	3,671	-0.27%
2022/01/14	13	21.15	5	21.18	21.20	8	3,814	0.21%
2022/01/13	0	0.00	11	21.69	21.50	-11	3,886	-0.28%
2022/01/12	16.1	21.20	21	21.30	21.40	-5	3,889	-0.13%
2022/01/11	10	21.35	10	21.53	21.35	0	3,872	0.00%
2022/01/10	16	21.34	15	21.45	21.30	1	3,890	0.03%
2022/01/07	15.1	21.53	10	21.40	21.40	5.1	3,912	0.13%
2022/01/06	6	21.50	8	21.64	21.75	-2	3,962	-0.05%
2022/01/05	2	21.68	4	21.88	21.60	-2	4,027	-0.05%
2022/01/04	20	21.66	21	21.70	21.60	-1	4,112	-0.02%
2022/01/03	12	21.84	1	21.80	21.80	11	4,182	0.26%
2021/12/30	0	0.00	1	22.10	21.95	-1	4,229	-0.02%
2021/12/28	10	21.99	9	21.92	21.85	1	4,369	0.02%
2021/12/27	13	22.12	0	0.00	22.00	13	4,474	0.29%
2021/12/24	15	22.75	15	22.40	22.20	0	4,537	0.00%
2021/12/23	0	0.00	2	22.43	22.35	-2	4,538	-0.04%
2021/12/22	2	22.28	20	22.25	22.30	-18	4,557	-0.39%
2021/12/21	34	22.55	15	22.41	22.70	19	4,537	0.42%
2021/12/20	3	22.03	18	22.43	22.70	-15	4,481	-0.33%
2021/12/17	1	21.85	2	22.05	21.90	-1	4,445	-0.02%
2021/12/16	1	21.55	0	0.00	21.55	1	4,471	0.02%
2021/12/15	13	21.68	13	21.83	21.75	0	4,533	0.00%
2021/12/14	13	22.15	10	21.90	21.55	3	4,585	0.07%
2021/12/13	3	22.07	16	22.03	22.25	-13	4,612	-0.28%
2021/12/10	5	21.45	27.1	21.51	21.55	-22.1	4,606	-0.48%
2021/12/09	6	21.62	1	21.70	21.45	5	4,772	0.10%
2021/12/08	23	21.69	0	0.00	21.65	23	5,027	0.46%
2021/12/07	0	0.00	10	21.54	21.85	-10	5,313	-0.19%
2021/12/06	5	21.20	9	21.39	21.30	-4	5,361	-0.07%
2021/12/03	9	21.50	7	21.34	21.30	2	5,461	0.04%
2021/12/02	4	21.24	6	21.35	21.20	-2	5,567	-0.04%
2021/12/01	3	21.13	14	21.22	21.25	-11	5,774	-0.19%
2021/11/30	14	20.97	2	21.10	20.95	12	5,981	0.20%
2021/11/29	6	20.73	4	20.83	20.80	2	6,123	0.03%
2021/11/26	1	21.80	0	0.00	21.25	1	6,557	0.02%
2021/11/25	18	22.15	10	22.52	21.80	8	7,106	0.11%
2021/11/24	10	21.86	24	22.01	22.00	-14	7,076	-0.20%
2021/11/23	10	21.44	22	21.60	21.25	-12	7,061	-0.17%
2021/11/22	0	0.00	2	21.25	21.10	-2	7,524	-0.03%
2021/11/19	15	21.13	12	21.15	21.05	3	7,621	0.04%
2021/11/18	6	21.25	2	21.45	21.25	4	7,845	0.05%
2021/11/17	12	21.48	5	21.80	21.35	7	8,259	0.08%
2021/11/16	13	21.66	16	21.79	21.55	-3	8,381	-0.04%
2021/11/15	5	22.03	4	21.94	21.75	1	8,549	0.01%
2021/11/12	7	22.21	0	0.00	22.15	7	8,930	0.08%
2021/11/11	7	22.51	11	22.15	22.25	-4	9,405	-0.04%
2021/11/10	7	21.65	4	21.63	21.60	3	9,815	0.03%
2021/11/09	1	22.15	40	21.73	22.00	-39	10,616	-0.37%
2021/11/08	78	22.26	48	22.09	22.15	30	11,587	0.26%
2021/11/05	8	21.26	4	21.30	21.20	4	12,062	0.03%
2021/11/04	18	21.44	3	21.80	21.20	15	12,380	0.12%
2021/11/03	2	21.13	26	21.54	21.60	-24	13,125	-0.18%
2021/11/02	9	21.18	11	21.39	21.15	-2	13,351	-0.01%
2021/11/01	21	21.02	14	21.19	21.00	7	13,595	0.05%
2021/10/29	21	21.32	14	21.18	21.20	7	14,022	0.05%
2021/10/28	22	21.19	27	21.34	21.50	-5	14,531	-0.03%
2021/10/27	37	21.38	10	21.34	21.30	27	15,244	0.18%
2021/10/26	40	21.84	11	21.96	21.75	29	16,418	0.18%
2021/10/25	6	21.88	4	21.94	21.85	2	17,751	0.01%
2021/10/22	20.8	22.24	1	21.90	21.90	19.8	18,103	0.11%
2021/10/21	1	22.85	20	23.39	23.45	-19	18,215	-0.10%
2021/10/20	9	22.85	6	22.94	22.70	3	18,481	0.02%
2021/10/19	2	22.93	6	23.02	22.95	-4	18,800	-0.02%
2021/10/18	8	22.78	8	22.96	22.95	0	19,119	0.00%
2021/10/15	2	22.70	11	22.79	22.75	-9	19,965	-0.05%
2021/10/14	7	22.22	11	22.17	22.25	-4	20,620	-0.02%
2021/10/13	21	22.54	17	22.60	22.10	4	21,328	0.02%
2021/10/12	14	22.81	44	22.75	22.60	-30	21,530	-0.14%
2021/10/08	16	23.25	26	22.94	22.95	-10	21,625	-0.05%
2021/10/07	3	23.38	3	23.70	23.65	0	21,690	0.00%
2021/10/06	9	23.36	11	23.48	23.30	-2	21,890	-0.01%
2021/10/05	4	22.93	8	23.64	23.75	-4	22,108	-0.02%
2021/10/04	31	23.44	31	23.05	22.65	0	22,144	0.00%
2021/10/01	12.1	24.51	12	24.35	24.05	0.1	22,269	0.00%
2021/09/30	0	0.00	11.1	24.96	25.05	-11.1	22,435	-0.05%
2021/09/29	8.1	24.15	19	24.31	24.20	-11	22,590	-0.05%
2021/09/28	17	24.63	20	24.65	24.50	-3	22,980	-0.01%
2021/09/27	13	24.89	23	25.11	25.00	-10	23,587	-0.04%
2021/09/24	25	24.92	13	25.12	24.75	12	25,173	0.05%
2021/09/23	35	24.95	9	24.92	24.85	26	27,414	0.09%
2021/09/22	13	24.45	17	25.03	24.95	-4	28,563	-0.01%
2021/09/17	22	25.88	13	26.22	25.50	9	29,013	0.03%
2021/09/16	21	26.06	4	26.04	26.00	17	29,021	0.06%
2021/09/15	16	25.79	29	26.25	26.35	-13	28,960	-0.04%
2021/09/14	20	26.24	4	26.10	26.10	16	28,920	0.06%
2021/09/13	6	26.75	30.6	26.71	26.95	-24.6	28,902	-0.09%
2021/09/10	50	26.27	21	26.05	26.05	29	28,697	0.10%
2021/09/09	1	25.40	5	25.39	25.70	-4	28,390	-0.01%
2021/09/08	16	24.98	5	24.97	24.75	11	28,335	0.04%
2021/09/07	10	25.54	7	25.27	25.40	3	28,251	0.01%
2021/09/06	18.1	26.04	9	26.16	25.60	9.1	28,141	0.03%
2021/09/03	5	26.66	0	0.00	26.35	5	27,935	0.02%
2021/09/02	7	26.51	4	26.46	26.65	3	27,745	0.01%
2021/09/01	40	26.97	31	27.32	27.00	9	27,620	0.03%
2021/08/31	25	26.92	50	27.10	27.20	-25	27,184	-0.09%
2021/08/30	5	25.95	6	26.07	26.00	-1	26,686	0.00%
2021/08/27	12	25.78	5	25.91	26.00	7	26,770	0.03%
2021/08/26	48	26.52	53	26.45	25.60	-5	27,415	-0.02%
2021/08/25	2	25.30	0	0.00	25.35	2	27,090	0.01%
2021/08/24	22	25.35	16	25.55	25.65	6	27,011	0.02%
2021/08/23	26.5	25.79	14	25.85	25.85	12.5	26,875	0.05%
2021/08/20	35	24.51	27	24.42	24.60	8	26,510	0.03%
2021/08/19	14	24.79	30	24.96	24.20	-16	26,365	-0.06%
2021/08/18	18	24.03	57	25.07	25.60	-39	26,158	-0.15%
2021/08/17	169	25.11	168	24.81	23.90	1	25,777	0.00%	大買/大賣/
2021/08/16	48	27.22	24	27.17	26.40	24	25,231	0.10%
2021/08/13	86	28.52	44	28.48	27.55	42	24,737	0.17%
2021/08/12	49	28.76	70.6	28.82	29.75	-21.6	23,927	-0.09%
2021/08/11	18.1	27.68	37	27.78	27.85	-19	22,963	-0.08%
2021/08/10	25	27.82	21	27.94	27.30	4	22,367	0.02%
2021/08/09	171	28.18	25	28.34	27.95	146	22,110	0.66%	大買/鉅額交易
2021/08/06	5	26.74	9	27.43	26.95	-4	21,412	-0.02%
2021/08/05	25	26.76	7	26.70	26.65	18	21,222	0.08%
2021/08/04	49	27.63	10	27.99	27.40	39	21,141	0.18%
2021/08/03	36	28.50	52	28.41	28.85	-16	21,239	-0.08%
2021/08/02	22	28.28	100.1	28.38	29.30	-78.1	20,948	-0.37%
2021/07/30	88	28.15	58.2	28.29	27.20	29.8	20,265	0.15%
2021/07/29	127.2	27.65	86	27.57	27.95	41.2	19,168	0.21%	大買/
2021/07/28	8	26.06	26	26.24	25.75	-18	17,963	-0.10%
2021/07/27	7	26.31	17	26.57	25.60	-10	17,718	-0.06%
2021/07/26	28	26.20	14	26.45	26.90	14	17,744	0.08%
2021/07/23	34	26.05	51	26.06	26.70	-17	17,549	-0.10%
2021/07/22	22	25.90	21	25.78	25.00	1	17,272	0.01%
2021/07/21	19	27.33	95	26.84	26.50	-76	17,026	-0.45%
2021/07/20	39	26.66	65	26.24	26.75	-26	16,240	-0.16%
2021/07/19	41	26.52	28	26.62	27.10	13	15,653	0.08%
2021/07/16	42	25.16	54	25.17	25.10	-12	15,298	-0.08%
2021/07/15	7	24.91	3	24.95	24.85	4	15,227	0.03%
2021/07/14	63	23.30	23	23.28	23.90	40	15,419	0.26%
2021/07/13	23	24.00	42	23.76	23.50	-19	16,149	-0.12%
2021/07/12	14	25.28	11	25.75	25.05	3	16,669	0.02%
2021/07/09	57	24.77	8	25.12	24.65	49	17,158	0.29%
2021/07/08	36	25.25	10	24.72	24.95	26	17,332	0.15%
2021/07/07	91	24.75	26.5	24.48	24.30	64.5	17,117	0.38%
2021/07/06	70	25.51	13	25.92	25.60	57	16,927	0.34%
2021/07/05	43	26.65	40	26.54	26.35	3	16,765	0.02%
2021/07/02	49	26.10	27	26.03	25.65	22	16,464	0.13%
2021/07/01	135.3	27.80	129	27.90	26.80	6.2	15,961	0.04%	大買/大賣/
2021/06/30	162	27.09	133.1	27.17	27.50	28.9	14,329	0.20%	大買/大賣/
2021/06/29	172	24.04	124.2	24.41	25.15	47.8	12,019	0.40%	大買/大賣/
2021/06/28	27	22.42	30	22.68	22.90	-3	10,786	-0.03%
2021/06/25	26	21.13	4	21.16	20.85	22	10,250	0.21%
2021/06/23	1	21.25	0	0.00	20.45	1	10,125	0.01%
2021/06/22	8	21.14	1	21.20	20.80	7	10,050	0.07%
2021/06/21	1	19.70	1	19.95	20.10	0	9,892	0.00%
2021/06/18	10	20.30	100	20.29	20.25	-90	9,820	-0.92%
2021/06/16	3	20.45	0	0.00	20.30	3	9,748	0.03%
2021/06/15	102	21.39	2	21.40	20.85	100	9,714	1.03%	大買/
2021/06/10	0	0.00	9	20.17	20.40	-9	9,670	-0.09%
2021/06/09	2	20.25	0	0.00	20.35	2	9,630	0.02%
2021/06/08	9	20.81	10	21.11	21.00	-1	9,596	-0.01%
2021/06/07	24	21.19	140	20.48	20.80	-116	9,580	-1.21%	大賣/鉅額交易
2021/06/04	46	21.93	93	22.47	21.70	-47	9,486	-0.50%
2021/06/03	117	22.83	92	22.69	22.45	25	9,303	0.27%	大買/
2021/06/02	11	20.80	19	20.75	21.70	-8	8,530	-0.09%
2021/06/01	3	20.30	0	0.00	20.10	3	8,419	0.04%
2021/05/31	23	20.27	5	20.12	20.00	18	8,437	0.21%
2021/05/28	207	20.11	12	19.53	19.40	195	8,325	2.34%	大買/鉅額交易
2021/05/25	0	0.00	1	18.55	18.40	-1	8,292	-0.01%
2021/05/24	31	19.21	0	0.00	18.95	31	8,373	0.37%
2021/05/21	1	18.75	0	0.00	19.15	1	8,372	0.01%
2021/05/19	15	18.49	10.3	18.70	18.65	4.7	8,274	0.06%
2021/05/18	5	17.00	10	17.53	18.25	-5	8,174	-0.06%
2021/05/17	4	16.60	1	16.55	16.60	3	8,117	0.04%
2021/05/14	1	18.60	2	17.90	17.55	-1	8,010	-0.01%
2021/05/13	4	18.14	12	18.54	18.55	-8	7,916	-0.10%
2021/05/12	11	19.81	13	20.78	19.60	-2	7,828	-0.03%
2021/05/11	25	22.64	47.7	21.76	21.70	-22.7	7,594	-0.30%
2021/05/10	50.2	21.97	16	22.31	22.15	34.2	7,003	0.49%
2021/05/07	3	20.55	7	20.70	21.20	-4	6,735	-0.06%
2021/05/06	18.5	20.98	11	21.02	20.35	7.5	6,625	0.11%
2021/05/05	6	19.65	1	20.90	20.40	5	6,476	0.08%
2021/05/04	2.7	20.56	5	21.00	19.55	-2.3	6,276	-0.04%
2021/05/03	10	21.70	16	22.01	21.65	-6	6,096	-0.10%
2021/04/29	12	21.43	10	21.28	21.20	2	5,810	0.03%
2021/04/28	1	20.45	0	0.00	20.60	1	5,639	0.02%
2021/04/27	1	20.65	6	20.86	21.00	-5	5,570	-0.09%
2021/04/26	3	21.05	2	21.00	21.20	1	5,472	0.02%
2021/04/23	12	20.84	8	20.74	20.80	4	5,375	0.07%
2021/04/22	33	22.62	13	21.10	20.55	20	5,281	0.38%
2021/04/21	42	21.56	28	21.96	21.70	14	4,844	0.29%
2021/04/20	34	22.15	43	22.05	22.10	-9	4,649	-0.19%
2021/04/19	86	23.01	57	23.03	23.65	29	4,266	0.68%
2021/04/16	54	21.99	33	21.52	21.50	21	3,385	0.62%
2021/04/15	40	20.58	40.3	20.88	20.95	-0.3	2,604	-0.01%
2021/04/14	2	19.40	56	19.03	19.75	-54	1,850	-2.92%
2021/04/13	0	0.00	10	18.35	18.20	-10	1,537	-0.65%
2021/04/12	5	18.20	5	18.31	18.25	0	1,510	0.00%
2021/04/09	21	18.32	4	18.05	18.05	17	1,450	1.17%
2021/04/08	10	18.40	7	18.44	18.35	3	1,395	0.21%
2021/04/07	12	17.88	4	17.85	17.80	8	1,262	0.63%
2021/04/06	0	0.00	9	17.27	17.30	-9	1,130	-0.80%
2021/04/01	8	17.09	0	0.00	17.05	8	1,129	0.71%
2021/03/31	0	0.00	5	17.05	17.05	-5	1,127	-0.44%
2021/03/30	0	0.00	1	17.00	17.00	-1	1,141	-0.09%
2021/03/29	0	0.00	6	16.96	17.00	-6	1,150	-0.52%
2021/03/22	1	16.90	0	0.00	16.95	1	1,347	0.07%
2021/03/19	6	16.80	0	0.00	16.80	6	1,391	0.43%
2021/03/18	0	0.00	1	17.00	16.90	-1	1,456	-0.07%
2021/03/16	3	17.15	0	0.00	17.10	3	1,595	0.19%
2021/03/12	0	0.00	1	17.15	17.10	-1	1,609	-0.06%
2021/03/09	0	17.20	0	0.00	17.25	0	1,582	0.00%
2021/03/08	0	0.00	5	17.10	17.15	-5	1,561	-0.32%
2021/03/05	26	17.61	0	0.00	17.20	26	1,552	1.67%
2021/03/04	1	17.80	3	17.40	17.80	-2	1,468	-0.14%
2021/03/02	0	0.00	1	17.00	16.90	-1	1,393	-0.07%
2021/02/26	4	17.36	0	0.00	17.15	4	1,385	0.29%
2021/02/24	1	17.60	3	17.45	17.25	-2	1,305	-0.15%
2021/02/23	0	0.00	2	16.75	16.95	-2	1,172	-0.17%
2021/01/25	0	0.00	10	15.55	15.60	-10	1,140	-0.88%
2021/01/21	0	0.00	1	15.41	15.25	-1	1,137	-0.09%
2021/01/20	2	15.30	0	0.00	15.30	2	1,128	0.18%
2021/01/19	3	15.70	0	0.00	15.85	3	1,112	0.27%
2021/01/14	3	16.25	0	0.00	16.10	3	1,089	0.28%
2021/01/13	2	16.00	0	0.00	16.20	2	1,087	0.18%
2021/01/11	6	16.55	0	0.00	16.45	6	1,062	0.56%
2021/01/06	2	17.25	0	0.00	17.00	2	1,025	0.20%
2020/12/30	10	17.60	10	17.50	17.50	0	966	0.00%
2020/12/28	1	17.00	0	0.00	17.05	1	917	0.11%
2020/12/23	6	17.02	5	17.10	17.10	1	871	0.11%
2020/12/22	7	17.94	5	17.85	17.00	2	856	0.23%
2020/12/21	1.1	17.70	2	17.85	18.25	-0.9	784	-0.11%
2020/12/17	0	0.00	1	17.10	17.00	-1	663	-0.15%
2020/12/16	0	0.00	1	17.25	17.50	-1	652	-0.15%
2020/12/15	0	0.00	1	17.70	17.45	-1	637	-0.16%
2020/12/14	17	17.61	2	17.20	17.50	15	590	2.54%
2020/12/11	1	16.75	1	16.95	16.75	0	519	0.00%
2020/12/10	2	17.18	368	17.19	17.20	-366	489	-74.72%	大賣/鉅額交易
2020/12/09	4	16.30	0	0.00	16.35	4	368	1.09%
2020/12/07	43	16.12	0	0.00	16.10	43	346	12.40%
2020/12/04	0	0.00	35	16.28	16.25	-35	344	-10.17%
2020/12/03	0	0.00	11	16.25	16.25	-11	352	-3.12%
2020/12/01	10	16.25	3	16.45	16.45	7	382	1.83%
2020/11/30	30	16.25	16	16.45	16.35	14	375	3.73%
2020/11/25	34	16.10	0	0.00	16.15	34	365	9.30%
2020/11/24	42	16.14	0	0.00	16.10	42	361	11.61%
2020/11/19	0.1	16.00	4	16.10	15.90	-3.9	366	-1.08%
2020/11/18	0	0.00	60	15.93	16.05	-60	363	-16.51%
2020/11/17	13	15.58	0	0.00	15.65	13	343	3.79%
2020/11/16	11	15.64	0	0.00	15.50	11	343	3.20%
2020/11/12	39	15.50	0	0.00	15.45	39	347	11.21%
2020/11/04	1	15.35	0	0.00	15.40	1	349	0.29%
2020/10/29	1	15.40	0	0.00	15.45	1	347	0.29%
2020/09/25	1	15.40	0	0.00	15.40	1	363	0.27%
2020/09/22	21	15.91	0	0.00	15.90	21	374	5.61%
2020/09/17	38	16.18	0	0.00	16.20	38	378	10.03%
2020/09/10	58.1	16.57	0	0.00	16.55	58.1	426	13.62%
2020/09/09	33	16.62	0	0.00	16.75	33	423	7.80%
2020/09/08	82	16.89	0	0.00	16.70	82	417	19.63%
2020/09/07	0	0.00	83	16.67	16.90	-83	407	-20.34%
2020/09/04	3	16.00	0	0.00	16.10	3	374	0.80%
2020/09/03	52	16.08	0	0.00	16.10	52	371	14.00%
2020/09/02	44	16.00	0	0.00	15.95	44	370	11.89%
2020/09/01	17	16.00	0	0.00	16.00	17	374	4.54%
2020/08/27	4	15.68	0	0.00	15.85	4	374	1.07%
2020/08/26	2	15.95	0	0.00	15.85	2	369	0.54%
2020/08/07	3	15.35	0	0.00	15.35	3	394	0.76%
2020/07/24	5	15.60	0	0.00	15.55	5	446	1.12%
2020/07/16	2	15.65	0	0.00	15.80	2	465	0.43%
2020/07/10	0	0.00	1	15.85	15.80	-1	464	-0.22%
2020/07/09	1	16.00	10	15.95	15.90	-9	467	-1.93%
2020/07/08	3	15.90	0	0.00	15.95	3	469	0.64%
2020/07/07	0	0.00	1	15.90	15.90	-1	472	-0.21%
2020/06/30	2	15.85	0	0.00	15.80	2	465	0.43%
2020/06/24	2	15.90	0	0.00	15.90	2	470	0.43%
2020/06/22	1	16.05	0	0.00	16.05	1	475	0.21%
2020/06/09	1	16.85	6	16.88	16.85	-5	608	-0.82%
2020/06/05	0	0.00	2	16.70	17.05	-2	624	-0.32%
2020/06/04	2	16.53	0	0.00	16.50	2	622	0.32%
2020/05/27	3	16.15	0	0.00	16.20	3	645	0.46%
2020/05/25	0	0.00	1	16.35	16.40	-1	641	-0.16%
2020/05/19	0	0.00	1	16.70	16.60	-1	625	-0.16%
2020/05/13	5	16.70	0	0.00	16.70	5	613	0.81%
2020/05/08	0	0.00	2	16.50	16.60	-2	611	-0.33%
2020/04/27	0	0.00	1	15.50	15.45	-1	657	-0.15%
2020/04/08	3	14.93	0	0.00	15.00	3	653	0.46%
2020/04/07	1	15.00	0	0.00	14.95	1	650	0.15%
2020/03/18	0	0.00	20	13.85	14.25	-20	578	-3.46%
2020/03/09	1	16.30	0	0.00	16.55	1	453	0.22%
2020/03/04	2	16.65	0	0.00	16.75	2	440	0.45%
2020/02/27	1	16.95	0	0.00	16.85	1	438	0.23%
2020/02/20	2	17.25	0	0.00	17.20	2	479	0.42%
2020/02/10	3	16.80	0	0.00	16.90	3	534	0.56%
2020/02/06	3	17.15	0	0.00	17.20	3	550	0.54%
2020/02/03	0	0.00	1	17.00	17.15	-1	545	-0.18%
2020/01/13	0	0.00	5	18.48	18.45	-5	524	-0.95%
2020/01/10	0	0.00	4	18.40	18.40	-4	528	-0.76%
2020/01/08	2	18.35	3	18.30	18.30	-1	582	-0.17%
2020/01/02	5	18.80	0	0.00	18.75	5	627	0.80%
2019/12/31	4	18.65	0	0.00	18.65	4	637	0.63%
2019/12/30	0	0.00	5	18.65	18.65	-5	638	-0.78%
2019/12/24	0	0.00	1	18.70	18.70	-1	663	-0.15%
2019/12/23	5	18.63	0	0.00	18.60	5	674	0.74%
2019/12/20	0	0.00	1	18.55	18.55	-1	684	-0.15%
2019/12/16	3	18.45	7	18.46	18.60	-4	709	-0.56%
2019/12/13	0	0.00	4	18.35	18.30	-4	707	-0.57%
2019/12/11	9	18.17	0	0.00	18.20	9	724	1.24%
2019/12/06	1	18.30	0	0.00	18.30	1	762	0.13%
2019/12/04	0	0.00	2	18.30	18.30	-2	799	-0.25%
2019/12/03	2	18.38	0	0.00	18.40	2	829	0.24%
2019/11/22	2	18.15	0	0.00	18.10	2	1,121	0.18%
2019/11/21	3	18.18	2	18.25	18.25	1	1,142	0.09%
2019/11/20	1	18.10	2	18.20	18.30	-1	1,146	-0.09%
2019/11/18	5.7	18.51	1	18.65	18.55	4.7	1,206	0.39%
2019/11/15	7	18.43	2	18.45	18.45	5	1,259	0.40%
2019/11/13	2	18.70	2	18.55	18.55	0	1,529	0.00%
2019/11/12	0	0.00	1	18.75	18.75	-1	1,529	-0.07%
2019/11/11	2	18.80	2	18.75	18.75	0	1,540	0.00%
2019/11/08	3	18.95	0	0.00	18.95	3	1,529	0.20%
2019/11/07	2	18.95	2	19.00	19.00	0	1,530	0.00%
2019/11/06	5	19.11	6	19.16	19.10	-1	1,533	-0.07%
2019/11/04	0	0.00	4	19.29	19.30	-4	1,530	-0.26%
2019/11/01	0	0.00	1	19.15	19.15	-1	1,549	-0.06%
2019/10/31	2	19.10	0	0.00	19.00	2	1,559	0.13%
2019/10/28	6	19.07	2	19.10	19.10	4	1,572	0.25%
2019/10/24	2	19.10	0	0.00	19.10	2	1,584	0.13%
2019/10/23	3	19.12	0	0.00	19.10	3	1,590	0.19%
2019/10/22	4	19.10	1	19.15	19.15	3	1,608	0.19%
2019/10/18	0	0.00	1	19.30	19.40	-1	1,598	-0.06%
2019/10/17	4	19.05	2	19.10	19.10	2	1,599	0.13%
2019/10/16	1	19.30	0	0.00	19.20	1	1,567	0.06%
2019/10/15	10	19.40	11	19.49	19.40	-1	1,558	-0.06%
2019/10/14	2	20.00	0	0.00	20.00	2	1,512	0.13%
2019/10/07	2	20.13	0	0.00	19.95	2	1,515	0.13%
2019/10/03	2	20.15	2	20.20	20.20	0	1,505	0.00%
2019/10/01	2	20.20	0	0.00	20.25	2	1,512	0.13%
2019/09/26	3	20.12	0	0.00	20.00	3	1,528	0.20%
2019/09/24	1	20.30	0	0.00	20.25	1	1,532	0.07%
2019/09/23	2	20.20	2	20.15	20.15	0	1,534	0.00%
2019/09/20	2	20.40	0	0.00	20.20	2	1,525	0.13%
2019/09/17	2	20.50	2	20.55	20.55	0	1,545	0.00%
2019/09/12	0	0.00	27	20.65	20.60	-27	1,531	-1.76%
2019/09/11	5	20.75	0	0.00	20.75	5	1,527	0.33%
2019/09/10	10	20.75	3	20.75	20.85	7	1,530	0.46%
2019/09/09	4	20.85	2	20.88	20.80	2	1,520	0.13%
2019/09/06	2	20.70	0	0.00	20.85	2	1,506	0.13%
2019/09/05	1	20.75	0	0.00	20.70	1	1,492	0.07%
2019/09/04	0	0.00	6	20.96	20.90	-6	1,464	-0.41%
2019/09/03	31	20.97	0	0.00	21.15	31	1,449	2.14%
2019/09/02	1	21.00	22	21.00	21.15	-21	1,435	-1.46%
2019/08/30	10	20.60	3	20.58	20.45	7	1,321	0.53%
2019/08/29	0	0.00	25	20.40	20.55	-25	1,316	-1.90%
2019/08/28	2	20.35	0	0.00	20.35	2	1,307	0.15%
2019/08/27	6	20.50	2	20.48	20.35	4	1,294	0.31%
2019/08/26	20	20.45	0	0.00	20.50	20	1,274	1.57%
2019/08/22	3	20.65	0	0.00	20.35	3	1,241	0.24%
2019/08/21	3	20.55	4	20.54	20.55	-1	1,214	-0.08%
2019/08/20	0	0.00	30	20.22	20.15	-30	1,160	-2.59%
2019/08/19	22	20.91	23	21.11	20.60	-1	1,109	-0.09%
2019/08/16	18	20.41	24	19.93	20.50	-6	981	-0.61%
2019/08/15	10	19.20	0	0.00	19.20	10	829	1.21%
2019/08/14	0	0.00	34	19.40	19.35	-34	828	-4.11%
2019/08/13	5	19.20	0	0.00	19.25	5	819	0.61%
2019/08/08	58	19.17	0	0.00	19.15	58	848	6.84%
2019/08/06	20	19.18	0	0.00	19.30	20	841	2.38%
2019/08/05	0	0.00	4	19.64	19.65	-4	839	-0.48%
2019/08/01	0.7	19.30	0	0.00	19.25	0.7	830	0.08%
2019/07/26	0.1	19.50	0	0.00	19.50	0.1	828	0.01%
2019/07/24	5	19.40	5	19.60	19.70	0	816	0.00%
2019/07/19	0	0.00	1	19.25	19.20	-1	875	-0.11%
2019/07/15	0	0.00	8	19.25	19.25	-8	902	-0.89%
2019/07/12	3	19.18	0	0.00	19.15	3	928	0.32%
2019/07/09	0	0.00	7	19.39	19.35	-7	1,000	-0.70%
2019/07/05	3	19.00	0	0.00	19.10	3	1,024	0.29%
2019/07/04	1	19.05	0	0.00	19.05	1	1,051	0.10%
2019/07/03	1	19.05	0	0.00	19.05	1	1,075	0.09%
2019/07/02	2	19.25	2.2	19.20	19.20	-0.2	1,079	-0.02%
2019/07/01	1	19.35	10	19.35	19.35	-9	1,093	-0.82%
2019/06/27	2	19.25	0	0.00	19.15	2	1,171	0.17%
2019/06/25	2	19.15	2	19.10	19.10	0	1,378	0.00%
2019/06/24	0	0.00	3	19.77	19.85	-3	1,488	-0.20%
2019/06/21	6	19.44	0	0.00	19.50	6	1,500	0.40%
2019/06/19	10	19.15	0	0.00	19.20	10	1,563	0.64%
2019/06/17	1	19.35	0	0.00	19.35	1	1,638	0.06%
2019/06/10	5	19.75	0	0.00	19.85	5	2,191	0.23%
2019/05/31	0	0.00	1	19.55	19.50	-1	2,858	-0.03%
2019/05/22	0	0.00	6	19.35	19.40	-6	2,974	-0.20%
2019/05/16	3	19.90	0	0.00	19.90	3	2,948	0.10%
2019/05/15	0	0.00	5	19.47	19.40	-5	2,929	-0.17%
2019/05/14	1	18.70	1	18.85	19.00	0	2,925	0.00%
2019/05/13	2	18.95	2	18.90	18.90	0	2,919	0.00%
2019/05/10	11	19.16	5	19.10	19.10	6	2,913	0.21%
2019/05/03	1	19.90	0	0.00	19.90	1	2,888	0.03%
2019/04/29	2	19.50	0	0.00	19.50	2	2,904	0.07%
2019/04/26	1	19.80	0	0.00	19.80	1	2,874	0.03%
2019/04/25	6	20.18	0	0.00	20.15	6	2,848	0.21%
2019/04/19	2	20.40	0	0.00	20.40	2	2,819	0.07%
2019/04/16	1	20.95	8	20.93	20.75	-7	2,825	-0.25%
2019/04/15	0	0.00	1	21.10	21.25	-1	2,862	-0.03%
2019/04/12	0	0.00	1	20.75	20.75	-1	2,872	-0.03%
2019/04/11	12	20.83	0	0.00	20.75	12	2,887	0.42%
2019/04/09	1	21.00	0	0.00	20.85	1	2,846	0.04%
2019/04/08	6	20.45	0	0.00	20.45	6	2,812	0.21%
2019/04/02	2	20.60	1	20.45	20.50	1	2,759	0.04%
2019/03/28	2	20.05	10	20.15	20.10	-8	2,573	-0.31%
2019/03/27	0	0.00	2	22.23	21.15	-2	2,446	-0.08%
2019/03/26	6	23.14	6	23.00	22.50	0	2,317	0.00%
2019/03/22	1	23.60	0	0.00	22.80	1	2,255	0.04%
2019/03/21	1	23.45	0	0.00	23.40	1	2,207	0.05%
2019/03/20	1	23.25	2	23.25	23.45	-1	2,170	-0.05%
2019/03/19	8	23.81	13	23.65	23.45	-5	2,111	-0.24%
2019/03/18	2	22.80	5	22.70	22.70	-3	1,795	-0.17%
2019/03/15	0	0.00	10	22.25	22.15	-10	1,686	-0.59%
2019/03/13	4	21.94	8	21.92	21.95	-4	1,587	-0.25%
2019/03/12	4	22.13	2	22.40	21.90	2	1,521	0.13%
2019/03/08	0	0.00	3	20.60	21.15	-3	1,284	-0.23%
2019/03/07	45	21.63	6	20.90	20.80	39	1,461	2.67%
2019/03/06	4	20.60	4	21.14	21.20	0	1,310	0.00%
2019/03/05	1	19.50	0	0.00	19.90	1	1,025	0.10%
2019/02/27	0	0.00	2	18.90	18.85	-2	963	-0.21%
2019/02/21	0	0.00	5	19.10	19.10	-5	944	-0.53%
2019/02/19	2	19.00	0	0.00	19.00	2	933	0.21%
2019/01/18	0	0.00	0.1	18.80	18.75	-0.1	829	-0.01%
2019/01/17	0	0.00	10	19.00	18.90	-10	827	-1.21%
2019/01/16	0	0.00	1	18.95	18.95	-1	820	-0.12%
2019/01/11	0	0.00	1	19.10	19.20	-1	796	-0.13%
2019/01/08	2	19.30	0	0.00	19.20	2	753	0.27%
2019/01/07	0	0.00	3	19.15	19.00	-3	720	-0.42%
2019/01/04	1	18.15	1	17.75	17.75	0	663	0.00%
2019/01/03	1	17.70	6	17.75	17.75	-5	628	-0.80%
2019/01/02	0	0.00	2	16.90	16.95	-2	640	-0.31%
2018/12/24	1	16.45	1	16.55	16.55	0	630	0.00%
2018/12/14	1	16.50	0	0.00	16.55	1	629	0.16%
2018/12/13	0	0.00	1	16.75	16.75	-1	626	-0.16%
2018/12/12	1	16.60	0	0.00	16.70	1	623	0.16%
2018/12/10	2	16.75	0	0.00	16.80	2	620	0.32%
2018/12/06	0	0.00	2	16.95	17.00	-2	619	-0.32%
2018/12/05	0	0.00	1	17.10	17.00	-1	615	-0.16%
2018/12/04	0	0.00	2	16.63	16.80	-2	606	-0.33%
2018/12/03	0	0.00	1	16.30	16.40	-1	598	-0.17%
2018/11/30	0	0.00	1	16.35	16.00	-1	589	-0.17%
2018/11/29	1	16.30	0	0.00	16.25	1	369	0.27%
2018/11/23	2	16.20	0	0.00	16.40	2	323	0.62%
2018/11/22	1	16.30	1	16.45	16.45	0	317	0.00%
2018/11/20	3	16.70	0	0.00	16.70	3	298	1.00%
2018/11/13	5	16.85	0	0.00	16.85	5	325	1.54%
2018/10/12	1	16.90	0	0.00	17.20	1	417	0.24%
2018/08/31	0	0.00	1	18.00	18.30	-1	590	-0.17%
2018/08/23	0	0.00	1	18.15	18.20	-1	713	-0.14%
2018/08/22	0	0.00	2	18.15	18.15	-2	716	-0.28%
2018/08/14	3	17.35	0	0.00	17.40	3	726	0.41%
2018/08/13	0	0.00	4	17.45	17.35	-4	732	-0.55%
2018/07/18	1	17.25	0	0.00	17.40	1	769	0.13%
2018/07/09	2	18.15	0	0.00	18.10	2	776	0.26%
2018/07/06	0.8	18.55	0	0.00	18.60	0.8	771	0.10%
2018/07/05	0	0.00	3	18.80	18.75	-3	759	-0.40%
2018/06/12	0	0.00	4	19.05	19.10	-4	787	-0.51%
2018/06/08	0	0.00	2	19.10	19.10	-2	764	-0.26%
2018/06/07	1	19.05	2	19.10	19.10	-1	756	-0.13%
2018/06/06	0	0.00	3	19.05	19.05	-3	725	-0.41%
2018/06/04	0	0.00	1	19.15	19.15	-1	705	-0.14%
2018/05/25	0	0.00	2	19.00	19.00	-2	636	-0.31%
2018/05/23	3	19.05	0	0.00	19.10	3	638	0.47%
2018/05/11	2	19.15	0	0.00	19.10	2	677	0.29%
2018/05/10	2	19.30	0.2	19.15	19.15	1.8	677	0.27%
2018/05/08	3	19.35	0	0.00	19.40	3	694	0.43%
2018/04/25	0	0.00	2	19.15	19.15	-2	758	-0.26%
2018/03/31	6	20.75	0	0.00	20.75	6	876	0.68%
2018/03/30	0	0.00	1	20.70	20.80	-1	874	-0.11%
2018/03/21	0	0.00	2	20.05	20.05	-2	973	-0.21%
2018/03/13	2	19.95	0	0.00	20.00	2	1,147	0.17%
2018/03/12	3	19.95	0	0.00	20.05	3	1,161	0.26%
2018/03/09	0	0.00	1	20.00	20.10	-1	1,170	-0.09%
2018/02/27	0	0.00	3	20.10	20.20	-3	1,174	-0.26%
2018/02/23	1	20.05	0	0.00	20.10	1	1,172	0.09%
2018/02/22	1	19.95	0	0.00	20.10	1	1,170	0.09%
2018/02/12	1	19.90	0	0.00	19.80	1	1,173	0.09%
2018/02/09	0	0.00	1	19.80	19.85	-1	1,178	-0.08%
2018/02/06	0	0.00	5	20.00	20.00	-5	1,187	-0.42%
2018/02/05	0	0.00	4	20.43	20.65	-4	1,164	-0.34%
2018/02/01	0	0.00	3	20.25	20.25	-3	1,158	-0.26%
2018/01/26	5	20.10	0	0.00	20.15	5	1,176	0.42%
2018/01/25	3	20.20	2	20.20	20.15	1	1,195	0.08%
2018/01/22	7	20.23	0	0.00	20.45	7	1,176	0.60%
2018/01/19	0	0.00	6	20.50	20.45	-6	1,163	-0.52%
2018/01/18	0	0.00	3	20.53	20.55	-3	1,168	-0.26%
2018/01/15	0	0.00	2	20.45	20.50	-2	1,154	-0.17%
2018/01/10	0	0.00	2	20.25	20.35	-2	1,134	-0.18%
2018/01/04	1	20.10	0	0.00	20.10	1	1,116	0.09%
2018/01/03	0	0.00	5	20.33	20.25	-5	1,119	-0.45%
2018/01/02	5	20.01	2	19.95	19.95	3	1,101	0.27%