榮剛 (5009)-第一金-路竹券商分點個股進出

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
52.6
漲跌
▼0.2
漲幅
-0.38%
成交量
6,623張
產業
上櫃鋼鐵類股
531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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/31	9	52.53	0	0.00	52.60	9	11,800	0.08%
2024/05/30	11	53.05	0	0.00	52.80	11	11,803	0.09%
2024/05/29	1	53.40	3	53.40	53.40	-2	11,817	-0.02%
2024/05/28	3	53.97	3.2	53.97	53.80	-0.2	11,983	0.00%
2024/05/27	0	0.00	3	53.13	53.20	-3	11,902	-0.03%
2024/05/24	2	51.90	2	52.40	52.50	0	11,860	0.00%
2024/05/23	53	52.11	3	52.63	52.10	50	11,861	0.42%
2024/05/22	9.2	52.29	1	52.10	52.10	8.2	11,803	0.07%
2024/05/21	1	53.00	0	0.00	52.80	1	11,635	0.01%
2024/05/20	21.1	54.05	1.2	53.92	52.90	19.9	11,533	0.17%
2024/05/17	0	0.00	4	55.53	55.80	-4	11,131	-0.04%
2024/05/16	0	0.00	8.4	54.76	54.90	-8.4	11,014	-0.08%
2024/05/15	4	55.35	5	56.00	55.20	-1	10,959	-0.01%
2024/05/14	11	55.85	11	56.02	55.80	0	10,834	0.00%
2024/05/13	8	55.55	1	56.20	55.20	7	10,659	0.07%
2024/05/10	0	0.00	1.5	55.97	56.00	-1.5	10,556	-0.01%
2024/05/09	15.9	56.02	6	55.92	54.90	9.9	10,442	0.09%
2024/05/08	4	54.65	0	0.00	54.70	4	10,252	0.04%
2024/05/07	8	54.75	5	54.70	54.50	3	10,194	0.03%
2024/05/06	8	56.94	23	56.60	56.10	-15	9,960	-0.15%
2024/05/03	28	57.66	4	57.25	57.00	24	9,729	0.25%
2024/05/02	4	57.08	28	56.65	57.60	-24	9,394	-0.26%
2024/04/30	6	55.05	16	54.97	54.20	-10	8,518	-0.12%
2024/04/29	7.8	54.08	17	54.29	54.80	-9.2	8,034	-0.11%
2024/04/26	3	52.73	21	52.78	52.80	-18	7,806	-0.23%
2024/04/25	19	52.44	0	0.00	52.60	19	7,679	0.25%
2024/04/24	15	52.70	1	52.80	53.00	14	7,613	0.18%
2024/04/23	8	53.40	0	0.00	52.80	8	7,547	0.11%
2024/04/22	6	54.38	8.1	53.50	54.20	-2.1	7,350	-0.03%
2024/04/19	3	53.80	1	55.00	54.90	2	7,016	0.03%
2024/04/18	1	54.70	4.4	54.79	54.70	-3.4	6,616	-0.05%
2024/04/17	21	52.93	40	53.41	53.50	-19	6,379	-0.30%
2024/04/16	64.1	52.10	4	52.40	51.90	60.1	6,043	0.99%
2024/04/15	4	54.15	14.1	54.47	53.30	-10.1	5,658	-0.18%
2024/04/12	3	52.37	7	52.41	52.50	-4	5,187	-0.08%
2024/04/11	12	52.78	15	52.69	52.60	-3	5,092	-0.06%
2024/04/10	9	52.12	6.2	52.58	52.50	2.8	4,927	0.06%
2024/04/09	1	49.95	6.2	50.31	50.40	-5.2	4,584	-0.11%
2024/04/08	1	49.20	4	49.78	49.40	-3	4,469	-0.07%
2024/04/03	3	49.35	0	0.00	49.40	3	4,460	0.07%
2024/03/29	3	49.47	0	0.00	49.30	3	4,723	0.06%
2024/03/28	0.4	49.81	2	50.40	49.65	-1.6	4,887	-0.03%
2024/03/27	2.1	49.46	1	49.95	49.65	1.1	5,331	0.02%
2024/03/26	7	49.69	9	49.66	49.05	-2	5,334	-0.04%
2024/03/25	8	49.76	10	49.77	49.80	-2	5,373	-0.04%
2024/03/22	4	48.93	2	48.90	49.00	2	5,440	0.04%
2024/03/20	1	49.00	0	0.00	48.90	1	5,835	0.02%
2024/03/19	0	49.20	7	49.05	48.85	-7	5,894	-0.12%
2024/03/18	0.1	48.30	0	0.00	48.40	0.1	5,952	0.00%
2024/03/15	0.1	47.80	10	47.75	47.70	-9.9	5,980	-0.17%
2024/03/14	5.1	47.85	0	0.00	47.75	5.1	6,016	0.08%
2024/03/13	2.2	47.97	0	0.00	47.70	2.2	6,105	0.04%
2024/03/12	0.2	48.60	2	48.40	48.55	-1.8	6,164	-0.03%
2024/03/11	0	0.00	2	48.00	47.95	-2	6,209	-0.03%
2024/03/08	7	47.73	14	47.66	47.70	-7	6,321	-0.11%
2024/03/07	1.3	48.37	1	48.75	48.35	0.3	6,424	0.00%
2024/03/06	1	48.85	0	0.00	48.75	1	6,482	0.02%
2024/03/05	11.2	48.83	1	48.60	48.70	10.2	6,483	0.16%
2024/03/04	1	48.35	7	48.21	48.30	-6	6,432	-0.09%
2024/03/01	11	47.95	1	47.80	48.30	10	6,473	0.15%
2024/02/29	11	46.69	0	0.00	47.00	11	6,393	0.17%
2024/02/27	1	46.35	0	0.00	46.50	1	6,533	0.02%
2024/02/26	2	46.67	5	46.50	46.45	-3	6,762	-0.04%
2024/02/23	6	47.00	0	0.00	46.70	6	6,819	0.09%
2024/02/22	4	47.34	0	0.00	47.15	4	6,850	0.06%
2024/02/20	5	46.85	1	47.10	47.00	4	7,005	0.06%
2024/02/19	0	47.95	0	0.00	47.85	0	6,981	0.00%
2024/02/16	1.1	47.92	4	47.40	47.65	-2.9	7,059	-0.04%
2024/02/05	30	45.75	0	0.00	45.75	30	6,987	0.43%
2024/02/02	3	46.43	0	0.00	46.20	3	6,915	0.04%
2024/02/01	1	47.45	2	47.33	47.05	-1	6,860	-0.01%
2024/01/30	1.3	47.85	0	0.00	47.80	1.3	6,838	0.02%
2024/01/29	1	47.10	3	47.28	47.50	-2	6,806	-0.03%
2024/01/26	0	0.00	1	46.95	46.75	-1	6,805	-0.01%
2024/01/25	3	47.00	1	47.25	46.85	2	6,822	0.03%
2024/01/24	0	0.00	5	47.57	47.10	-5	6,879	-0.07%
2024/01/23	3	46.30	0	0.00	46.40	3	6,854	0.04%
2024/01/22	1.1	45.91	1	45.95	46.00	0.1	6,968	0.00%
2024/01/19	0	0.00	2	46.03	46.00	-2	6,994	-0.03%
2024/01/18	2	45.80	0	0.00	46.05	2	7,018	0.03%
2024/01/17	2	47.20	3	47.40	45.90	-1	7,040	-0.01%
2024/01/16	8	47.28	0	0.00	47.15	8	7,129	0.11%
2024/01/15	0.1	47.80	4	47.61	47.70	-3.9	7,182	-0.05%
2024/01/12	1	47.00	0	0.00	47.10	1	7,199	0.01%
2024/01/11	3	47.32	1	47.70	47.20	2	7,228	0.03%
2024/01/10	2	47.50	1	47.65	47.50	1	7,246	0.01%
2024/01/09	2	47.98	0	0.00	47.85	2	7,392	0.03%
2024/01/05	3	48.77	4	48.45	48.85	-1	7,444	-0.01%
2024/01/04	7	48.06	0.1	48.20	47.80	6.9	7,477	0.09%
2024/01/03	1.1	48.68	0	0.00	48.65	1.1	7,427	0.01%
2024/01/02	2	49.08	0	0.00	49.00	2	7,402	0.03%
2023/12/29	107.5	48.73	1	49.05	48.85	106.5	7,502	1.42%	大買/鉅額交易
2023/12/28	11	48.85	8	48.88	48.75	3	7,474	0.04%
2023/12/27	9	49.25	5	49.27	49.20	4	7,433	0.05%
2023/12/26	1	49.35	5	50.15	49.20	-4	7,403	-0.05%
2023/12/25	7	49.81	10	49.80	49.00	-3	7,233	-0.04%
2023/12/22	31.2	51.84	18	50.92	49.45	13.2	7,151	0.18%
2023/12/20	0	0.00	1	51.40	51.70	-1	6,695	-0.01%
2023/12/19	4	51.08	16	50.20	50.90	-12	6,648	-0.18%
2023/12/18	1	51.90	16	51.81	51.60	-15	6,687	-0.22%
2023/12/15	9.8	51.80	10	51.45	51.50	-0.2	6,560	0.00%
2023/12/14	1.6	50.33	3	50.20	49.80	-1.4	6,292	-0.02%
2023/12/13	3	49.70	0	0.00	49.40	3	6,241	0.05%
2023/12/12	1.1	49.82	5.5	49.68	49.70	-4.3	6,243	-0.07%
2023/12/11	4	49.18	5.1	50.07	49.00	-1.1	6,203	-0.02%
2023/12/08	3.1	48.95	9	49.02	49.25	-6	6,294	-0.09%
2023/12/07	8.2	49.59	2	49.65	49.35	6.2	6,330	0.10%
2023/12/06	2	49.30	16	49.68	50.10	-14	6,363	-0.22%
2023/12/05	8.3	48.93	5	48.80	48.70	3.3	6,362	0.05%
2023/12/04	5.3	49.80	0.5	49.75	49.45	4.8	6,360	0.08%
2023/12/01	6.8	49.39	9	49.19	49.35	-2.2	6,314	-0.03%
2023/11/30	1	47.85	4	47.69	48.70	-3	6,270	-0.05%
2023/11/28	5	47.15	0	0.00	47.50	5	6,644	0.08%
2023/11/27	5	47.53	0	0.00	46.90	5	6,811	0.07%
2023/11/24	2.6	48.02	0	0.00	47.85	2.6	7,115	0.04%
2023/11/22	1.3	47.76	12	47.10	47.75	-10.7	7,231	-0.15%
2023/11/21	0.3	46.65	5.6	46.55	46.75	-5.3	7,064	-0.08%
2023/11/20	2	46.25	1.5	46.15	46.25	0.5	7,149	0.01%
2023/11/17	11.4	46.56	3	46.65	46.40	8.4	7,247	0.12%
2023/11/16	11.1	46.02	1	46.25	46.50	10.1	7,257	0.14%
2023/11/15	2	45.65	2	45.75	45.65	0	7,212	0.00%
2023/11/14	13	45.72	3	45.95	45.30	10	7,278	0.14%
2023/11/13	5	45.64	3	45.62	45.25	2	7,305	0.03%
2023/11/09	1	45.35	0	0.00	45.40	1	7,483	0.01%
2023/11/08	15	45.69	3	45.65	45.65	12	7,656	0.16%
2023/11/07	0	0.00	0.2	45.80	45.70	-0.2	7,795	0.00%
2023/11/06	1	45.85	0.1	45.75	45.90	0.9	7,925	0.01%
2023/11/03	10.5	45.45	3	45.50	45.55	7.5	8,105	0.09%
2023/11/01	1	44.50	1.5	44.50	44.50	-0.5	8,836	-0.01%
2023/10/31	3	45.53	1.1	45.42	44.60	1.9	8,873	0.02%
2023/10/30	0	0.00	3	45.22	45.50	-3	8,980	-0.03%
2023/10/27	7.1	45.64	6	45.21	44.90	1.1	9,032	0.01%
2023/10/26	1.1	45.26	2	45.58	45.25	-0.9	9,034	-0.01%
2023/10/25	2	45.10	2	45.30	45.20	0	9,160	0.00%
2023/10/24	2	44.25	0	0.00	44.65	2	9,235	0.02%
2023/10/23	1	45.35	8	44.77	44.50	-7	9,284	-0.08%
2023/10/20	4	43.35	0.1	43.20	44.00	3.9	9,375	0.04%
2023/10/19	1	44.00	1	43.95	43.90	0	9,503	0.00%
2023/10/18	5.2	44.50	4.8	44.64	44.00	0.4	9,631	0.00%
2023/10/17	1	45.26	0	0.00	45.00	1	9,796	0.01%
2023/10/16	9	46.03	17.1	46.06	45.60	-8.1	9,989	-0.08%
2023/10/13	2	45.65	1	45.85	45.30	1	10,021	0.01%
2023/10/12	2.1	45.01	1	45.35	45.75	1.1	10,295	0.01%
2023/10/06	0	44.45	4	44.53	44.45	-4	10,534	-0.04%
2023/10/05	5.1	44.15	1	44.05	44.00	4.1	10,699	0.04%
2023/10/04	3	44.30	4	44.20	43.90	-1	10,774	-0.01%
2023/10/03	0.1	45.60	1	45.25	45.15	-0.9	10,741	-0.01%
2023/09/28	0	0.00	0.1	45.60	45.45	-0.1	11,290	0.00%
2023/09/27	0.2	45.30	1	45.10	45.20	-0.9	11,545	-0.01%
2023/09/26	4.1	45.53	1	45.15	45.10	3.1	11,886	0.03%
2023/09/25	1	46.65	5	46.55	46.50	-4	12,041	-0.03%
2023/09/22	7	45.03	0	0.00	45.40	7	12,061	0.06%
2023/09/21	3.3	45.41	1.2	44.97	45.25	2.1	12,203	0.02%
2023/09/20	4	46.48	1	46.30	46.20	3	12,217	0.02%
2023/09/19	2	46.93	2	46.90	46.65	0	12,364	0.00%
2023/09/18	3	46.78	4	46.83	46.30	-1	12,443	-0.01%
2023/09/15	13	46.17	16	46.16	46.40	-3	12,511	-0.02%
2023/09/14	31	45.48	30	45.45	45.50	1	12,729	0.01%
2023/09/13	1	46.00	0	0.00	45.15	1	13,041	0.01%
2023/09/12	4	46.20	10	46.68	46.30	-6	13,042	-0.05%
2023/09/11	1.3	47.31	10.1	47.05	46.65	-8.8	13,107	-0.07%
2023/09/08	1	47.05	2	47.23	46.65	-1	13,065	-0.01%
2023/09/07	2.1	47.20	9.1	47.42	47.25	-7	13,134	-0.05%
2023/09/06	2	46.95	4	47.06	47.05	-2	13,348	-0.02%
2023/09/05	1	46.90	9	46.82	46.85	-8	13,387	-0.06%
2023/09/04	44	47.20	21	47.45	47.20	23	13,466	0.17%
2023/09/01	26.1	45.93	18.2	45.83	45.75	7.9	13,262	0.06%
2023/08/31	23.1	44.82	34	45.14	45.15	-10.9	13,483	-0.08%
2023/08/30	55.1	45.42	24	45.40	44.85	31.1	13,993	0.22%
2023/08/29	20	46.01	9	46.32	46.70	11	13,793	0.08%
2023/08/28	4	45.84	8	45.87	45.85	-4	13,839	-0.03%
2023/08/25	3	45.50	0	0.00	45.20	3	13,768	0.02%
2023/08/24	6	45.89	1	45.70	45.70	5	13,789	0.04%
2023/08/23	17.1	45.85	2.1	45.52	45.55	15	13,730	0.11%
2023/08/22	1.1	45.43	0	0.00	44.95	1.1	13,665	0.01%
2023/08/21	3	45.83	2	45.85	45.90	1	13,791	0.01%
2023/08/18	7	46.05	7	45.50	45.40	0	14,167	0.00%
2023/08/17	2	46.00	0	0.00	46.10	2	14,655	0.01%
2023/08/16	14	45.12	1.2	45.17	45.30	12.9	14,857	0.09%
2023/08/14	2	45.18	3	45.20	45.10	-1	15,771	-0.01%
2023/08/11	3	46.47	1	46.50	46.55	2	15,792	0.01%
2023/08/10	2.1	47.77	0	0.00	47.45	2.1	15,783	0.01%
2023/08/09	1	48.22	1.1	48.21	48.25	-0.1	15,800	0.00%
2023/08/08	8	48.76	6	49.64	48.90	2	15,765	0.01%
2023/08/07	19	49.43	2	48.10	49.30	17	15,810	0.11%
2023/08/04	1	52.70	40	52.57	52.90	-39	15,535	-0.25%
2023/08/02	2	52.90	0.2	52.90	52.60	1.8	15,832	0.01%
2023/08/01	2	53.50	0	0.00	53.10	2	15,856	0.01%
2023/07/31	4	53.53	3	54.77	53.40	1	16,153	0.01%
2023/07/28	4.2	54.63	1	55.60	54.00	3.2	16,431	0.02%
2023/07/27	8	55.14	2	55.00	55.10	6	16,688	0.04%
2023/07/26	3	54.80	7	55.27	54.10	-4	16,988	-0.02%
2023/07/25	5.1	55.60	10.4	55.80	55.70	-5.4	17,576	-0.03%
2023/07/24	7	53.84	5	53.64	54.50	2	17,776	0.01%
2023/07/21	4.2	52.44	0	0.00	52.50	4.2	17,815	0.02%
2023/07/20	2	53.10	26	53.75	53.80	-24	18,031	-0.13%
2023/07/19	8	52.34	1	53.00	51.70	7	18,061	0.04%
2023/07/18	3.2	52.89	1.1	52.99	53.70	2.1	18,306	0.01%
2023/07/17	30	53.18	6	53.30	53.50	24	18,480	0.13%
2023/07/14	15.1	54.18	5.2	54.86	53.60	9.9	18,427	0.05%
2023/07/13	10	55.04	21	55.91	54.60	-11	18,860	-0.06%
2023/07/12	9.1	55.64	1.4	56.21	55.60	7.7	19,325	0.04%
2023/07/11	0	0.00	35	57.40	56.60	-35	19,621	-0.18%
2023/07/10	8.4	57.14	2	57.35	56.90	6.4	20,468	0.03%
2023/07/07	11	56.29	2.3	55.85	56.10	8.8	21,173	0.04%
2023/07/06	47.9	58.18	19.1	58.60	57.30	28.8	21,351	0.13%
2023/07/05	20	59.83	13.6	60.44	60.50	6.4	21,242	0.03%
2023/07/04	5	58.80	10.3	59.74	60.00	-5.3	21,045	-0.03%
2023/07/03	2	58.50	1.1	59.44	59.40	0.9	20,793	0.00%
2023/06/30	5	57.14	2	57.70	57.60	3	20,591	0.01%
2023/06/29	4.1	57.65	2.2	58.11	57.10	1.9	20,543	0.01%
2023/06/28	3.3	57.51	2.1	56.85	56.60	1.2	20,443	0.01%
2023/06/27	8	56.79	71.2	57.36	56.20	-63.2	20,598	-0.31%
2023/06/26	5.2	58.50	0.1	58.40	58.10	5.1	20,646	0.02%
2023/06/21	25	58.86	10.3	59.30	58.40	14.7	20,678	0.07%
2023/06/20	77.5	59.08	1.2	58.96	58.20	76.3	20,649	0.37%
2023/06/19	37.1	60.60	89.9	60.09	60.60	-52.8	20,563	-0.26%
2023/06/16	2.3	58.70	11.5	58.79	58.00	-9.2	20,613	-0.04%
2023/06/15	3.2	58.34	41	58.49	58.60	-37.8	20,585	-0.18%
2023/06/14	4	56.88	4	57.30	56.60	0	20,658	0.00%
2023/06/13	5	57.04	2	57.25	57.30	3	20,952	0.01%
2023/06/12	57.2	57.12	3	57.10	56.60	54.2	21,046	0.26%
2023/06/09	18	58.81	2	59.35	58.70	16	20,987	0.08%
2023/06/08	5	59.74	36.1	59.94	59.20	-31.1	21,301	-0.15%
2023/06/07	15	59.00	16	59.53	59.30	-1	21,446	0.00%
2023/06/06	47	59.32	24	59.74	59.30	23	21,829	0.11%
2023/06/05	14	59.45	27.2	59.48	58.90	-13.2	22,475	-0.06%
2023/06/02	5.1	57.40	4.5	57.68	56.60	0.6	22,505	0.00%
2023/06/01	8.5	56.49	3	56.77	57.20	5.5	22,401	0.02%
2023/05/31	3	54.93	0	0.00	55.70	3	22,283	0.01%
2023/05/30	5	54.10	4	54.43	54.10	1	22,289	0.00%
2023/05/29	0	0.00	9	55.09	54.90	-9	22,522	-0.04%
2023/05/26	13	54.37	1	54.50	54.10	12	22,987	0.05%
2023/05/25	31	54.30	1	54.90	54.20	30	23,153	0.13%
2023/05/24	20	55.79	4.3	56.06	55.00	15.8	23,148	0.07%
2023/05/23	1.4	54.08	72.1	54.91	55.70	-70.8	22,937	-0.31%
2023/05/22	7.2	52.33	61.2	52.16	52.60	-54	22,589	-0.24%
2023/05/19	46.2	53.16	7.9	53.05	51.70	38.3	22,525	0.17%
2023/05/18	2	57.10	6.2	56.25	56.90	-4.2	21,742	-0.02%
2023/05/17	1.1	56.75	1.1	56.45	56.10	0	21,600	0.00%
2023/05/16	2.1	54.11	7	54.73	55.20	-4.9	21,489	-0.02%
2023/05/15	5.2	54.23	0	0.00	54.20	5.2	21,524	0.02%
2023/05/12	2.2	54.93	1.2	55.51	55.50	1	21,639	0.00%
2023/05/11	5.3	55.40	0	0.00	54.90	5.3	21,505	0.02%
2023/05/10	21.2	57.48	20	57.08	57.10	1.2	21,283	0.01%
2023/05/09	1.2	56.68	22	56.50	56.40	-20.9	21,155	-0.10%
2023/05/08	3.1	58.25	7	58.34	58.10	-3.9	20,936	-0.02%
2023/05/05	13.2	58.33	8	59.19	58.00	5.2	21,002	0.02%
2023/05/04	12.2	60.13	18	59.76	60.10	-5.8	20,885	-0.03%
2023/05/03	6.2	57.98	12.1	59.13	58.50	-5.9	20,956	-0.03%
2023/05/02	20	58.41	7.5	58.23	57.70	12.5	20,644	0.06%
2023/04/28	28	58.03	19.1	58.33	58.80	8.9	20,417	0.04%
2023/04/27	69.6	56.39	17	55.77	56.80	52.6	19,842	0.27%
2023/04/26	2.1	54.30	1	53.43	54.50	1.1	19,490	0.01%
2023/04/25	5	55.12	19	54.86	54.30	-14	19,361	-0.07%
2023/04/24	17	54.59	28	55.16	56.00	-11	19,146	-0.06%
2023/04/21	26	55.34	39	55.21	54.30	-13	19,157	-0.07%
2023/04/20	6	57.78	6	57.57	57.60	0	18,682	0.00%
2023/04/19	24	59.67	2	60.50	59.60	22	18,409	0.12%
2023/04/18	24.1	61.14	8	60.34	60.00	16.1	18,251	0.09%
2023/04/17	13	60.51	28	61.36	62.80	-15	17,846	-0.08%
2023/04/14	46	58.82	29	58.80	58.80	17	17,383	0.10%
2023/04/13	65.5	61.72	27	60.88	60.20	38.5	17,106	0.23%
2023/04/12	69.5	59.67	22	58.70	60.10	47.5	16,326	0.29%
2023/04/11	8	53.96	24.3	54.93	55.00	-16.3	15,667	-0.10%
2023/04/10	16	54.21	7.2	53.61	53.90	8.8	15,476	0.06%
2023/04/07	4	52.03	9	52.00	52.00	-5	15,270	-0.03%
2023/04/06	1	52.50	14	52.39	52.40	-13	15,299	-0.08%
2023/03/31	2	51.30	5	51.36	51.40	-3	15,361	-0.02%
2023/03/30	12	52.00	1	52.00	51.90	11	15,700	0.07%
2023/03/29	2	51.40	10.1	51.69	51.80	-8.1	16,086	-0.05%
2023/03/28	14.7	51.46	0.4	51.90	51.50	14.3	16,247	0.09%
2023/03/27	7	52.11	22	52.43	52.10	-15	16,054	-0.09%
2023/03/24	33.1	50.63	21	50.80	50.60	12.1	15,998	0.08%
2023/03/23	13	51.88	14	51.55	51.50	-1	16,171	-0.01%
2023/03/22	5.1	52.11	0	0.00	51.80	5.1	16,609	0.03%
2023/03/21	36.2	53.47	9	53.34	52.60	27.2	17,190	0.16%
2023/03/20	2	50.20	24	50.33	50.00	-22	17,266	-0.13%
2023/03/17	0	0.00	8	50.01	50.30	-8	17,307	-0.05%
2023/03/16	21	49.81	13.5	48.99	48.65	7.5	17,127	0.04%
2023/03/15	2	50.50	15	50.71	50.90	-13	16,866	-0.08%
2023/03/14	5.3	49.71	8.5	49.91	49.55	-3.2	16,699	-0.02%
2023/03/13	41.7	50.00	4	50.20	50.00	37.7	16,595	0.23%
2023/03/10	3.2	48.93	14	49.24	50.00	-10.8	16,262	-0.07%
2023/03/09	23	48.80	19.7	48.54	49.20	3.3	16,160	0.02%
2023/03/08	25.7	49.03	34.1	48.56	49.00	-8.4	15,791	-0.05%
2023/03/07	29	46.05	21.6	47.36	48.10	7.4	15,134	0.05%
2023/03/06	5.1	43.62	1	43.80	43.75	4.1	14,515	0.03%
2023/03/03	5	43.45	3	43.48	43.25	2	14,651	0.01%
2023/03/02	4.1	43.45	1	43.65	43.70	3.1	14,911	0.02%
2023/03/01	8.1	43.60	0	0.00	43.55	8.1	15,377	0.05%
2023/02/24	11.4	44.32	17.1	44.68	45.05	-5.7	15,369	-0.04%
2023/02/23	5.2	43.47	4	43.66	44.20	1.2	14,942	0.01%
2023/02/22	6	42.16	4.2	42.27	42.50	1.8	14,839	0.01%
2023/02/21	2	41.98	3	41.67	41.90	-1	15,002	-0.01%
2023/02/20	8	41.63	1.6	41.84	42.00	6.4	15,126	0.04%
2023/02/17	1.2	40.96	6	41.04	41.25	-4.8	15,085	-0.03%
2023/02/16	0.3	40.47	6.4	40.46	40.40	-6.1	14,928	-0.04%
2023/02/15	1.1	39.76	10.1	39.77	39.90	-9	15,145	-0.06%
2023/02/14	6.2	38.97	19	39.27	39.55	-12.8	15,145	-0.08%
2023/02/13	37.1	39.00	14	38.98	39.00	23.1	15,203	0.15%
2023/02/10	8.1	40.11	3.1	40.42	39.70	5	15,261	0.03%
2023/02/09	3	39.67	6	39.70	39.75	-3	15,195	-0.02%
2023/02/08	5	39.42	7	39.67	39.40	-2	15,238	-0.01%
2023/02/07	3	39.13	47	39.57	39.80	-44	15,196	-0.29%
2023/02/06	19.1	38.92	196.2	38.81	38.95	-177.1	15,198	-1.16%	大賣/鉅額交易
2023/02/03	18.8	39.52	7	40.09	39.45	11.8	15,146	0.08%
2023/02/02	6.1	40.24	8	40.55	40.30	-1.9	14,990	-0.01%
2023/02/01	16.4	40.59	20.3	40.85	40.00	-3.9	15,057	-0.03%
2023/01/31	3	37.90	3	37.65	37.85	0	14,970	0.00%
2023/01/30	23	37.00	38	37.55	37.65	-15	15,052	-0.10%
2023/01/17	0	0.00	1	37.05	36.65	-1	15,072	-0.01%
2023/01/16	18	36.68	0	0.00	36.35	18	15,055	0.12%
2023/01/13	0	0.00	34	37.08	36.80	-34	15,021	-0.23%
2023/01/12	15	36.69	4	36.81	36.70	11	15,112	0.07%
2023/01/11	4	36.54	4	36.40	36.85	0	15,160	0.00%
2023/01/10	0	0.00	3	35.47	35.45	-3	14,994	-0.02%
2023/01/09	2	35.20	0	0.00	35.10	2	15,067	0.01%
2023/01/06	5	35.14	0	0.00	35.20	5	15,182	0.03%
2023/01/05	5	35.80	5	35.28	35.05	0	15,367	0.00%
2023/01/04	0.5	36.50	1	36.15	36.40	-0.5	15,563	0.00%
2023/01/03	3	36.22	0	0.00	36.40	3	15,843	0.02%
2022/12/30	20	37.10	3	37.25	37.15	17	16,066	0.11%
2022/12/29	0	0.00	2	36.10	36.25	-2	16,319	-0.01%
2022/12/28	4	36.49	0	0.00	36.45	4	16,375	0.02%
2022/12/27	6	36.87	0	37.05	36.75	6	16,472	0.04%
2022/12/26	8	37.01	25	37.00	37.00	-17	16,532	-0.10%
2022/12/23	11	37.75	2	37.55	37.50	9	16,641	0.05%
2022/12/22	33	37.66	3	37.47	37.75	30	16,716	0.18%
2022/12/21	19	36.89	28	36.92	37.00	-9	16,567	-0.05%
2022/12/20	0	0.00	3	35.48	34.85	-3	16,376	-0.02%
2022/12/19	11	35.67	0	0.00	35.35	11	16,566	0.07%
2022/12/16	3	36.27	1	36.10	36.40	2	16,796	0.01%
2022/12/15	1	37.30	0	0.00	36.60	1	16,699	0.01%
2022/12/14	2	36.75	4	36.80	37.00	-2	16,358	-0.01%
2022/12/13	205	36.61	9.1	36.03	36.75	196	15,840	1.24%	大買/鉅額交易
2022/12/12	5	34.31	18.1	34.81	35.05	-13.1	15,076	-0.09%
2022/12/09	0	0.00	11.2	33.53	33.70	-11.2	14,541	-0.08%
2022/12/07	2	32.15	0	32.35	32.25	2	14,417	0.01%
2022/12/06	13	32.98	0	0.00	32.55	13	14,313	0.09%
2022/12/05	5	33.48	2	33.50	33.30	3	14,299	0.02%
2022/12/01	0	0.00	6.5	33.77	33.65	-6.5	14,143	-0.05%
2022/11/30	3	33.23	6	32.90	33.00	-3	13,923	-0.02%
2022/11/29	10	33.64	1	33.60	33.50	9	13,734	0.07%
2022/11/28	3.1	33.05	7	32.96	32.95	-3.9	13,468	-0.03%
2022/11/25	0.2	33.17	0	0.00	32.60	0.2	13,400	0.00%
2022/11/24	37	32.81	30	32.90	32.80	7	13,297	0.05%
2022/11/23	3	33.37	6	33.78	33.95	-3	12,927	-0.02%
2022/11/22	3.3	32.89	28	32.77	33.20	-24.7	12,413	-0.20%
2022/11/18	25	32.15	0	0.00	31.65	25	12,001	0.21%
2022/11/17	3	32.82	2	32.60	32.40	1	11,939	0.01%
2022/11/16	7	31.96	19	31.94	32.15	-12	11,602	-0.10%
2022/11/15	2	30.90	9	31.21	31.45	-7	11,366	-0.06%
2022/11/14	0	0.00	12	30.49	30.70	-12	11,283	-0.11%
2022/11/11	21.5	30.18	62	31.33	30.10	-40.5	11,223	-0.36%
2022/11/10	60	31.20	10	31.20	31.20	50	11,019	0.45%
2022/11/09	0.3	30.90	7	31.37	30.85	-6.7	11,063	-0.06%
2022/11/08	3.2	30.83	7.3	30.49	30.80	-4.1	10,999	-0.04%
2022/11/07	1	30.55	6	30.43	30.25	-5	10,930	-0.05%
2022/11/04	5	28.75	29	29.30	29.40	-24	10,871	-0.22%
2022/11/03	5	28.65	0	0.00	28.65	5	10,994	0.05%
2022/11/02	1	28.75	0	0.00	28.75	1	11,019	0.01%
2022/11/01	21	28.30	0	0.00	28.50	21	11,004	0.19%
2022/10/31	0	0.00	25.1	28.37	28.40	-25.1	11,002	-0.23%
2022/10/28	51.1	28.78	14	29.07	28.25	37.1	11,002	0.34%
2022/10/27	7.1	28.31	50.1	29.14	28.50	-43	10,770	-0.40%
2022/10/26	24.1	29.83	4	29.48	29.40	20.1	10,592	0.19%
2022/10/25	37.2	30.49	6	31.18	30.35	31.2	10,651	0.29%
2022/10/24	5	30.45	5.2	30.74	30.70	-0.2	10,724	0.00%
2022/10/21	0	0.00	1	30.10	30.10	-1	10,796	-0.01%
2022/10/20	48.2	30.04	47	30.39	30.45	1.2	10,897	0.01%
2022/10/19	16	30.90	38	30.58	30.55	-22	10,811	-0.20%
2022/10/18	22	30.00	10	30.60	30.00	12	10,940	0.11%
2022/10/17	20	29.84	10	30.25	30.05	10	10,946	0.09%
2022/10/14	5	30.83	83	30.53	30.65	-78	11,000	-0.71%
2022/10/13	25	29.98	0	0.00	29.35	25	11,075	0.23%
2022/10/12	15	30.70	10	30.74	30.85	5	11,317	0.04%
2022/10/11	2.1	31.56	5	31.63	31.75	-2.9	11,401	-0.03%
2022/10/07	16	31.50	23	31.67	31.75	-7	11,477	-0.06%
2022/10/06	1	30.61	26	30.38	31.10	-25	11,338	-0.22%
2022/10/05	8	29.80	5	29.82	29.90	3	11,190	0.03%
2022/10/04	4	29.65	12	29.82	29.85	-8	11,237	-0.07%
2022/10/03	6	28.82	5	29.10	29.20	1	11,103	0.01%
2022/09/30	11	28.37	7	29.21	29.55	4	11,018	0.04%
2022/09/29	2	29.05	2	29.10	28.90	0	10,825	0.00%
2022/09/28	8	28.04	3	28.25	27.40	5	10,628	0.05%
2022/09/27	2	28.80	1	29.10	29.00	1	10,423	0.01%
2022/09/26	7	29.51	12.5	29.88	29.25	-5.5	10,195	-0.05%
2022/09/23	1	30.20	46	30.04	30.10	-45	9,844	-0.46%
2022/09/22	11	28.75	4	28.83	29.00	7	9,506	0.07%
2022/09/19	2	28.20	2	27.98	27.90	0	9,455	0.00%
2022/09/16	0	0.00	1	28.30	28.20	-1	9,460	-0.01%
2022/09/15	1	29.05	22	28.75	28.65	-21	9,565	-0.22%
2022/09/14	0	28.55	0	0.00	28.80	0	9,583	0.00%
2022/09/13	5	28.80	2	28.80	28.90	3	9,675	0.03%
2022/09/12	3	28.85	1	28.90	28.70	2	9,858	0.02%
2022/09/08	1	27.90	1	27.90	27.90	0	9,920	0.00%
2022/09/07	1	27.35	3	27.50	27.35	-2	10,004	-0.02%
2022/09/06	1	27.35	0	0.00	27.20	1	10,074	0.01%
2022/09/05	0	27.40	0	0.00	27.50	0	10,204	0.00%
2022/09/02	15	27.75	0	0.00	27.65	15	10,261	0.15%
2022/09/01	15	28.27	0	0.00	28.10	15	10,247	0.15%
2022/08/31	2	28.65	1	28.55	28.45	1	10,267	0.01%
2022/08/30	0	0.00	1	28.75	28.80	-1	10,187	-0.01%
2022/08/29	7.1	28.39	2	28.40	28.40	5.1	10,214	0.05%
2022/08/26	1	29.10	0	0.00	29.05	1	10,215	0.01%
2022/08/25	2	29.03	2	29.05	29.00	0	10,350	0.00%
2022/08/24	16	29.08	1	29.35	28.90	15	10,473	0.14%
2022/08/23	7	28.84	10	28.45	28.90	-3	10,646	-0.03%
2022/08/22	2	28.90	1	28.80	28.75	1	10,736	0.01%
2022/08/19	5	29.25	0	0.00	29.00	5	10,746	0.05%
2022/08/18	6	29.38	4	29.34	29.45	2	10,875	0.02%
2022/08/17	5	29.75	0	0.00	29.25	5	11,148	0.05%
2022/08/16	12	30.19	0	0.00	29.50	12	11,265	0.11%
2022/08/15	6	30.08	0	0.00	30.30	6	11,496	0.05%
2022/08/12	4.1	30.37	10	30.15	30.00	-5.9	11,879	-0.05%
2022/08/11	2	30.55	0	0.00	30.45	2	11,930	0.02%
2022/08/10	6	31.54	7	30.91	30.70	-1	12,004	-0.01%
2022/08/09	3	31.07	12	31.23	31.20	-9	12,123	-0.07%
2022/08/08	1	30.25	22	30.29	30.60	-21	12,304	-0.17%
2022/08/05	11	30.43	10	30.33	30.40	1	12,413	0.01%
2022/08/04	10	30.35	0	0.00	30.35	10	12,725	0.08%
2022/08/02	1	30.95	58	31.09	30.90	-57	14,494	-0.39%
2022/08/01	2	31.93	55.3	31.69	31.40	-53.3	14,677	-0.36%
2022/07/29	17	31.06	30	31.22	31.20	-13	14,887	-0.09%
2022/07/28	0	0.00	21	30.73	30.75	-21	14,936	-0.14%
2022/07/27	3	30.03	11.1	30.39	30.45	-8.1	15,013	-0.05%
2022/07/26	12	30.32	14	30.31	30.45	-2	15,266	-0.01%
2022/07/25	12	30.13	39	30.34	30.35	-27	15,401	-0.18%
2022/07/22	3	29.37	3	29.37	29.30	0	15,430	0.00%
2022/07/21	10	28.88	5	29.18	29.00	5	16,482	0.03%
2022/07/20	26	29.25	6	29.13	29.05	20	18,316	0.11%
2022/07/19	44	29.17	81	29.56	29.70	-37	19,359	-0.19%
2022/07/18	6	28.47	5	28.52	29.00	1	19,944	0.01%
2022/07/15	6	26.94	41	27.18	27.35	-35	19,673	-0.18%
2022/07/14	1	24.30	8	24.46	25.10	-7	19,617	-0.04%
2022/07/13	7	23.66	11	23.70	23.65	-4	19,695	-0.02%
2022/07/12	3	24.27	0	0.00	23.65	3	19,744	0.02%
2022/07/11	2	25.45	2	26.08	26.25	0	20,168	0.00%
2022/07/08	6	25.85	5	25.34	25.70	1	21,286	0.00%
2022/07/07	0	0.00	10	24.79	24.90	-10	21,950	-0.05%
2022/07/06	14	24.91	2	25.38	24.40	12	22,120	0.05%
2022/07/05	0	0.00	13	25.29	25.50	-13	22,443	-0.06%
2022/07/04	11	24.39	3	24.62	24.40	8	22,581	0.04%
2022/07/01	60	24.84	46	24.41	24.25	14	22,661	0.06%
2022/06/29	1	25.85	0	0.00	25.65	1	22,613	0.00%
2022/06/28	6	25.87	5	25.56	25.80	1	22,620	0.00%
2022/06/24	10	25.60	12	25.88	25.50	-2	22,616	-0.01%
2022/06/23	10	25.00	2	26.00	25.40	8	22,605	0.04%
2022/06/22	201	26.15	230	25.97	25.95	-29	22,519	-0.13%	大買/大賣/
2022/06/21	15	26.33	0	0.00	27.05	15	22,495	0.07%
2022/06/20	1	25.95	2	26.08	25.95	-1	22,427	0.00%
2022/06/17	1	28.30	7	28.01	27.90	-6	22,282	-0.03%
2022/06/16	0	0.00	9	29.32	29.00	-9	22,194	-0.04%
2022/06/15	0	28.80	1	29.20	28.65	-1	22,114	0.00%
2022/06/14	23	28.21	0	0.00	28.45	23	22,067	0.10%
2022/06/13	1	29.35	0	0.00	29.10	1	22,170	0.00%
2022/06/10	11	29.90	3	30.07	30.20	8	22,205	0.04%
2022/06/09	0	0.00	1	30.20	29.95	-1	22,247	0.00%
2022/06/08	0	0.00	2	30.05	30.05	-2	22,261	-0.01%
2022/06/07	9	29.58	5	29.72	29.80	4	22,362	0.02%
2022/06/06	3.1	29.15	1	29.34	29.25	2.1	22,414	0.01%
2022/06/02	54	29.00	3	28.93	28.80	51	22,769	0.22%
2022/06/01	3	29.03	3	29.40	29.55	0	22,924	0.00%
2022/05/31	95	29.82	10	30.05	29.40	85	22,897	0.37%
2022/05/30	16	30.67	10	30.98	30.70	6	22,869	0.03%
2022/05/27	46	31.13	11	30.89	30.90	35	23,008	0.15%
2022/05/26	9	31.43	5	31.03	31.00	4	23,087	0.02%
2022/05/25	3	31.45	45	31.49	31.60	-42	22,981	-0.18%
2022/05/24	38	30.63	0	0.00	30.70	38	22,716	0.17%
2022/05/23	6	30.96	43	31.10	30.90	-37	22,524	-0.16%
2022/05/20	42	30.51	13	30.84	30.25	29	22,346	0.13%
2022/05/19	14	30.46	9	30.46	30.60	5	22,169	0.02%
2022/05/18	2	30.15	37.1	30.01	30.20	-35.1	21,994	-0.16%
2022/05/17	48	30.02	23	30.38	29.80	25	21,825	0.11%
2022/05/16	23	29.80	127	29.80	30.05	-104	21,497	-0.48%	大賣/鉅額交易
2022/05/13	13	28.91	1	29.10	29.00	12	21,295	0.06%
2022/05/12	118	29.88	25	29.81	28.55	93	21,107	0.44%	大買/
2022/05/11	81.1	31.63	61	31.74	30.60	20.1	20,729	0.10%
2022/05/10	28	30.71	55	30.81	31.10	-27	19,544	-0.14%
2022/05/09	20	29.79	7	29.42	29.00	13	18,800	0.07%
2022/05/06	21	29.42	22.1	29.47	29.70	-1.1	18,430	-0.01%
2022/05/05	21	29.20	5	29.15	29.00	16	17,966	0.09%
2022/05/04	12	28.28	15	28.54	28.70	-3	17,641	-0.02%
2022/05/03	6	27.93	60	27.56	28.00	-54	17,390	-0.31%
2022/04/29	4	28.93	6	29.10	28.90	-2	16,966	-0.01%
2022/04/28	15.1	29.05	46	29.08	28.50	-30.9	16,719	-0.18%
2022/04/27	209	30.08	57.6	30.00	28.80	151.4	16,354	0.93%	大買/鉅額交易
2022/04/26	359.4	32.46	294	33.33	31.55	65.4	15,213	0.43%	大買/大賣/
2022/04/25	84.2	31.16	189	31.31	33.35	-104.8	13,191	-0.79%	大賣/鉅額交易
2022/04/22	15	31.24	260.3	30.42	32.35	-245.3	11,844	-2.07%	大賣/鉅額交易
2022/04/21	78	29.49	50	29.79	29.45	28	10,750	0.26%
2022/04/20	65.1	29.47	49	29.85	29.80	16.1	10,526	0.15%
2022/04/19	7.2	29.67	23	29.86	30.10	-15.8	10,074	-0.16%
2022/04/18	14	28.76	14	28.81	29.00	0	9,706	0.00%
2022/04/15	54	29.89	46	30.34	29.95	8	9,386	0.09%
2022/04/14	243	30.08	143	30.11	29.85	100	8,735	1.14%	大買/大賣/
2022/04/13	45	28.49	59	29.09	29.25	-14	7,484	-0.19%
2022/04/12	3	27.17	1	27.15	27.55	2	6,739	0.03%
2022/04/11	9	27.56	9	27.53	27.55	0	6,542	0.00%
2022/04/08	2	26.70	54	26.50	26.85	-52	6,172	-0.84%
2022/04/07	0	0.00	3	26.48	25.70	-3	5,975	-0.05%
2022/04/06	0	0.00	2.5	26.08	26.15	-2.5	5,855	-0.04%
2022/04/01	0	0.00	2	25.85	25.85	-2	5,801	-0.03%
2022/03/31	0	0.00	2	25.20	25.30	-2	5,778	-0.03%
2022/03/30	2	25.30	2	25.50	25.40	0	5,804	0.00%
2022/03/29	0	0.00	2	25.88	25.70	-2	5,790	-0.03%
2022/03/28	3	25.10	1	25.70	25.70	2	5,788	0.03%
2022/03/22	3	25.53	5	25.56	25.50	-2	5,819	-0.03%
2022/03/21	9	25.35	6	25.32	24.90	3	5,765	0.05%
2022/03/18	0	0.00	2	25.00	24.60	-2	5,748	-0.03%
2022/03/17	2	24.90	1	24.90	25.00	1	5,814	0.02%
2022/03/16	0.2	24.10	0	0.00	23.90	0.2	5,747	0.00%
2022/03/15	2.5	26.11	1	25.95	25.85	1.5	5,481	0.03%
2022/03/14	1	26.35	1	26.20	26.35	0	5,389	0.00%
2022/03/11	2	25.78	0	0.00	25.65	2	5,295	0.04%
2022/03/10	0.1	25.20	14.8	25.70	25.90	-14.7	5,206	-0.28%
2022/03/09	1	24.75	0	0.00	25.20	1	5,049	0.02%
2022/03/08	36	24.91	16	24.75	24.65	20	4,932	0.41%
2022/03/07	13	26.42	29	26.45	26.15	-16	4,513	-0.35%
2022/03/04	3	26.17	8	26.23	25.90	-5	4,187	-0.12%
2022/03/03	19	26.26	13	26.15	26.25	6	4,069	0.15%
2022/03/02	6	25.78	8	25.63	25.80	-2	3,846	-0.05%
2022/03/01	1	25.10	18	25.18	24.90	-17	3,707	-0.46%
2022/02/25	1	23.95	23	23.47	23.90	-22	3,634	-0.61%
2022/02/24	2	22.95	9	23.07	22.90	-7	3,539	-0.20%
2022/02/23	42	23.48	0	0.00	23.50	42	3,490	1.20%
2022/02/22	19	23.40	0	0.00	23.50	19	3,446	0.55%
2022/02/21	12	24.11	13	24.05	23.90	-1	3,271	-0.03%
2022/02/18	2	22.85	9	22.72	22.85	-7	3,001	-0.23%
2022/02/17	2	22.40	41	22.53	22.55	-39	2,991	-1.30%
2022/02/16	2	22.40	3	22.30	22.25	-1	2,965	-0.03%
2022/02/15	0	0.00	10	22.45	22.45	-10	3,039	-0.33%
2022/02/14	5	21.80	2	21.80	22.00	3	3,116	0.10%
2022/02/10	0	0.00	5	22.00	22.15	-5	3,186	-0.16%
2022/02/09	0	0.00	20	21.98	21.95	-20	3,311	-0.60%
2022/01/26	5	20.25	0	0.00	20.20	5	3,351	0.15%
2022/01/25	0	0.00	2	20.65	20.30	-2	3,398	-0.06%
2022/01/24	0	0.00	2	20.55	20.65	-2	3,440	-0.06%
2022/01/21	0	0.00	3	21.23	21.00	-3	3,469	-0.09%
2022/01/20	0	0.00	2	21.28	21.20	-2	3,526	-0.06%
2022/01/19	0	0.00	3	20.78	20.80	-3	3,572	-0.08%
2022/01/13	4	21.65	1	21.75	21.50	3	3,886	0.08%
2022/01/07	4	21.46	0	0.00	21.40	4	3,912	0.10%
2022/01/06	0	0.00	1	21.75	21.75	-1	3,962	-0.03%
2021/12/30	0	0.00	1	22.05	21.95	-1	4,229	-0.02%
2021/12/27	10	22.05	0	0.00	22.00	10	4,474	0.22%
2021/12/24	11	22.20	0	0.00	22.20	11	4,537	0.24%
2021/12/22	0	0.00	3	22.40	22.30	-3	4,557	-0.07%
2021/12/21	3	22.53	0	0.00	22.70	3	4,537	0.07%
2021/12/20	0	0.00	10.5	22.48	22.70	-10.5	4,481	-0.23%
2021/12/17	3	21.65	13	22.06	21.90	-10	4,445	-0.22%
2021/12/15	0	0.00	5	21.80	21.75	-5	4,533	-0.11%
2021/12/14	17	21.64	6	21.59	21.55	11	4,585	0.24%
2021/12/13	3	22.20	33	22.23	22.25	-30	4,612	-0.65%
2021/12/09	10	21.50	0	0.00	21.45	10	4,772	0.21%
2021/12/08	10	21.70	2	21.70	21.65	8	5,027	0.16%
2021/12/07	1	21.70	7	21.77	21.85	-6	5,313	-0.11%
2021/12/06	1	21.30	0	0.00	21.30	1	5,361	0.02%
2021/12/02	3	21.22	0	0.00	21.20	3	5,567	0.05%
2021/12/01	0	0.00	3	21.20	21.25	-3	5,774	-0.05%
2021/11/30	0	0.00	7	21.00	20.95	-7	5,981	-0.12%
2021/11/29	0	0.00	5	20.75	20.80	-5	6,123	-0.08%
2021/11/26	8	21.29	1	21.70	21.25	7	6,557	0.11%
2021/11/25	5	22.02	3	22.02	21.80	2	7,106	0.03%
2021/11/24	10	22.05	8	22.19	22.00	2	7,076	0.03%
2021/11/23	2	21.58	6	21.56	21.25	-4	7,061	-0.06%
2021/11/22	0	0.00	3	21.25	21.10	-3	7,524	-0.04%
2021/11/18	0	0.00	2	21.28	21.25	-2	7,845	-0.03%
2021/11/17	2	21.45	6	21.60	21.35	-4	8,259	-0.05%
2021/11/16	21.8	21.67	0	0.00	21.55	21.8	8,381	0.26%
2021/11/15	0	0.00	2	21.68	21.75	-2	8,549	-0.02%
2021/11/12	1	22.35	0	0.00	22.15	1	8,930	0.01%
2021/11/11	1	22.40	1	21.70	22.25	0	9,405	0.00%
2021/11/10	1	21.80	0	0.00	21.60	1	9,815	0.01%
2021/11/09	155	21.85	0	0.00	22.00	155	10,616	1.46%	大買/鉅額交易
2021/11/08	5	22.25	3	22.35	22.15	2	11,587	0.02%
2021/11/05	6	21.40	15	21.25	21.20	-9	12,062	-0.07%
2021/11/04	6	21.30	0	0.00	21.20	6	12,380	0.05%
2021/11/03	9	21.65	23	21.54	21.60	-14	13,125	-0.11%
2021/11/02	0	0.00	7	21.16	21.15	-7	13,351	-0.05%
2021/11/01	12	21.05	0	0.00	21.00	12	13,595	0.09%
2021/10/29	7	21.10	2	21.23	21.20	5	14,022	0.04%
2021/10/28	5	21.15	16	21.12	21.50	-11	14,531	-0.08%
2021/10/27	5	21.29	10	21.21	21.30	-5	15,244	-0.03%
2021/10/26	0	0.00	15	21.75	21.75	-15	16,418	-0.09%
2021/10/25	0	0.00	1	21.95	21.85	-1	17,751	-0.01%
2021/10/22	28	22.04	15	22.50	21.90	13	18,103	0.07%
2021/10/21	15	23.26	4	23.51	23.45	11	18,215	0.06%
2021/10/19	16	22.91	0	0.00	22.95	16	18,800	0.09%
2021/10/18	0	0.00	1	22.85	22.95	-1	19,119	-0.01%
2021/10/15	2	22.73	0	0.00	22.75	2	19,965	0.01%
2021/10/14	4	21.90	6	22.35	22.25	-2	20,620	-0.01%
2021/10/13	3	22.60	1	22.25	22.10	2	21,328	0.01%
2021/10/08	5	23.45	2	24.00	22.95	3	21,625	0.01%
2021/10/07	2	23.55	1	23.60	23.65	1	21,690	0.00%
2021/10/06	4	23.41	1	23.90	23.30	3	21,890	0.01%
2021/10/05	0	0.00	14	23.35	23.75	-14	22,108	-0.06%
2021/10/04	19	22.78	2	23.50	22.65	17	22,144	0.08%
2021/10/01	4	24.38	0	0.00	24.05	4	22,269	0.02%
2021/09/30	1	24.60	5	25.00	25.05	-4	22,435	-0.02%
2021/09/28	0	0.00	1	24.55	24.50	-1	22,980	0.00%
2021/09/22	0	0.00	1	25.05	24.95	-1	28,563	0.00%
2021/09/17	2	25.73	1	25.50	25.50	1	29,013	0.00%
2021/09/16	9	26.23	10	26.10	26.00	-1	29,021	0.00%
2021/09/15	0	0.00	16	26.41	26.35	-16	28,960	-0.06%
2021/09/14	26	26.22	5	26.10	26.10	21	28,920	0.07%
2021/09/13	3	26.85	26	26.78	26.95	-23	28,902	-0.08%
2021/09/10	20	26.54	4	26.35	26.05	16	28,697	0.06%
2021/09/09	0	0.00	15	25.56	25.70	-15	28,390	-0.05%
2021/09/08	11	24.95	0	0.00	24.75	11	28,335	0.04%
2021/09/07	7	25.49	7	25.78	25.40	0	28,251	0.00%
2021/09/06	21	26.15	14	26.01	25.60	7	28,141	0.02%
2021/09/03	33	26.87	9	26.76	26.35	24	27,935	0.09%
2021/09/02	8	26.50	6	26.51	26.65	2	27,745	0.01%
2021/09/01	33	27.39	21	26.92	27.00	12	27,620	0.04%
2021/08/31	14	27.24	26	27.02	27.20	-12	27,184	-0.04%
2021/08/30	5	26.03	3	26.02	26.00	2	26,686	0.01%
2021/08/27	3	25.78	9	25.97	26.00	-6	26,770	-0.02%
2021/08/26	8	26.51	29	26.56	25.60	-21	27,415	-0.08%
2021/08/25	3	25.48	2	25.38	25.35	1	27,090	0.00%
2021/08/24	56	25.43	28	25.43	25.65	28	27,011	0.10%
2021/08/23	7	25.89	36	25.93	25.85	-29	26,875	-0.11%
2021/08/20	3	24.68	0	0.00	24.60	3	26,510	0.01%
2021/08/19	52	24.49	49	24.90	24.20	3	26,365	0.01%
2021/08/18	111	24.99	111	23.39	25.60	0	26,158	0.00%	大買/大賣/
2021/08/17	76	25.21	70.1	24.67	23.90	5.9	25,777	0.02%
2021/08/16	37	27.09	36.1	26.82	26.40	0.9	25,231	0.00%
2021/08/13	63	28.39	73	28.62	27.55	-10	24,737	-0.04%
2021/08/12	23.3	28.96	33	29.05	29.75	-9.8	23,927	-0.04%
2021/08/11	10	27.90	10.2	27.64	27.85	-0.2	22,963	0.00%
2021/08/10	8	27.61	8	27.71	27.30	0	22,367	0.00%
2021/08/09	12	28.22	45	28.22	27.95	-33	22,110	-0.15%
2021/08/06	6	27.08	3	27.33	26.95	3	21,412	0.01%
2021/08/05	17	26.54	21	26.56	26.65	-4	21,222	-0.02%
2021/08/04	16	27.72	7	27.97	27.40	9	21,141	0.04%
2021/08/03	14	28.53	22	28.51	28.85	-8	21,239	-0.04%
2021/08/02	42.2	28.36	21.3	28.16	29.30	20.9	20,948	0.10%
2021/07/30	41.3	28.13	106	28.18	27.20	-64.7	20,265	-0.32%	大賣/
2021/07/29	79	27.57	232	27.48	27.95	-153	19,168	-0.80%	大賣/鉅額交易
2021/07/28	95	26.05	127	26.45	25.75	-32	17,963	-0.18%	大賣/
2021/07/27	7	26.65	9	26.09	25.60	-2	17,718	-0.01%
2021/07/26	32	26.49	22	26.61	26.90	10	17,744	0.06%
2021/07/23	68	25.71	125	26.12	26.70	-57	17,549	-0.32%	大賣/
2021/07/22	40	25.11	9	25.63	25.00	31	17,272	0.18%
2021/07/21	92	26.92	58	27.51	26.50	34	17,026	0.20%
2021/07/20	41	26.66	56	26.74	26.75	-15	16,240	-0.09%
2021/07/19	61	26.62	118	26.76	27.10	-57	15,653	-0.36%	大賣/
2021/07/16	15	25.19	14.1	25.21	25.10	0.9	15,298	0.01%
2021/07/15	17	25.00	60	24.92	24.85	-43	15,227	-0.28%
2021/07/14	0	0.00	5	23.37	23.90	-5	15,419	-0.03%
2021/07/13	34	23.85	36	24.42	23.50	-2	16,149	-0.01%
2021/07/12	47	25.73	46	25.94	25.05	1	16,669	0.01%
2021/07/09	22.5	24.85	11	24.91	24.65	11.5	17,158	0.07%
2021/07/08	31	24.63	28	25.39	24.95	3	17,332	0.02%
2021/07/07	34.1	24.90	14	24.52	24.30	20.1	17,117	0.12%
2021/07/06	78	25.85	49	26.16	25.60	29	16,927	0.17%
2021/07/05	18	26.81	34	26.35	26.35	-16	16,765	-0.10%
2021/07/02	86	26.08	45.2	26.12	25.65	40.8	16,464	0.25%
2021/07/01	227	27.36	190.2	27.28	26.80	36.8	15,961	0.23%	大買/大賣/
2021/06/30	254.4	27.13	154	27.04	27.50	100.4	14,329	0.70%	大買/大賣/
2021/06/29	157	24.06	100	24.25	25.15	57	12,019	0.47%	大買/
2021/06/28	16	22.26	33	22.44	22.90	-17	10,786	-0.16%
2021/06/25	11	20.94	5	21.26	20.85	6	10,250	0.06%
2021/06/24	0	0.00	1	21.00	20.65	-1	10,167	-0.01%
2021/06/23	2	20.30	5	21.10	20.45	-3	10,125	-0.03%
2021/06/22	2	20.95	29	21.21	20.80	-27	10,050	-0.27%
2021/06/21	5	20.35	4	19.95	20.10	1	9,892	0.01%
2021/06/16	1	20.30	39	20.36	20.30	-38	9,748	-0.39%
2021/06/15	4	20.90	20	20.70	20.85	-16	9,714	-0.16%
2021/06/10	2	20.45	0	0.00	20.40	2	9,670	0.02%
2021/06/09	0	0.00	1	20.35	20.35	-1	9,630	-0.01%
2021/06/08	1	20.80	3	21.05	21.00	-2	9,596	-0.02%
2021/06/07	30	21.15	7	21.05	20.80	23	9,580	0.24%
2021/06/04	45	22.06	2.1	22.57	21.70	42.9	9,486	0.45%
2021/06/03	142	22.56	63	22.75	22.45	79	9,303	0.85%	大買/
2021/06/02	43	20.40	56	20.82	21.70	-13	8,530	-0.15%
2021/06/01	44	20.08	22	20.35	20.10	22	8,419	0.26%
2021/05/31	0	20.60	28	20.61	20.00	-28	8,437	-0.33%
2021/05/28	0	0.00	4	19.76	19.40	-4	8,325	-0.05%
2021/05/26	0	0.00	3	18.75	18.65	-3	8,291	-0.04%
2021/05/25	2	18.75	0	0.00	18.40	2	8,292	0.02%
2021/05/24	2	19.15	4	19.26	18.95	-2	8,373	-0.02%
2021/05/21	0	0.00	5	19.03	19.15	-5	8,372	-0.06%
2021/05/20	0	0.00	2	18.83	18.05	-2	8,310	-0.02%
2021/05/19	2	18.78	9	19.01	18.65	-7	8,274	-0.08%
2021/05/18	0	0.00	20	17.79	18.25	-20	8,174	-0.24%
2021/05/17	15	17.20	4	16.70	16.60	11	8,117	0.14%
2021/05/14	2.7	18.13	6	17.65	17.55	-3.3	8,010	-0.04%
2021/05/13	2	18.40	4	18.75	18.55	-2	7,916	-0.03%
2021/05/12	0	0.00	14	19.73	19.60	-14	7,828	-0.18%
2021/05/11	5	22.48	35	22.71	21.70	-30	7,594	-0.40%
2021/05/10	3	22.15	52	22.10	22.15	-49	7,003	-0.70%
2021/05/07	4	20.25	24	20.87	21.20	-20	6,735	-0.30%
2021/05/06	1	21.00	5	21.32	20.35	-4	6,625	-0.06%
2021/05/05	10	20.30	18	20.93	20.40	-8	6,476	-0.12%
2021/05/04	7	21.01	6	20.67	19.55	1	6,276	0.02%
2021/05/03	30	21.99	48	21.90	21.65	-18	6,096	-0.30%
2021/04/29	21	21.14	6	21.43	21.20	15	5,810	0.26%
2021/04/28	24	20.45	1	20.60	20.60	23	5,639	0.41%
2021/04/27	7	20.84	20	20.75	21.00	-13	5,570	-0.23%
2021/04/26	0	0.00	4	21.26	21.20	-4	5,472	-0.07%
2021/04/23	32.1	20.61	0	0.00	20.80	32.1	5,375	0.60%
2021/04/22	4	21.75	30	21.62	20.55	-26	5,281	-0.49%
2021/04/21	19	21.78	30	21.67	21.70	-11	4,844	-0.23%
2021/04/20	24	22.39	20.2	21.92	22.10	3.8	4,649	0.08%
2021/04/19	104	23.12	2	22.35	23.65	102	4,266	2.39%	大買/鉅額交易
2021/04/16	26	21.54	28.2	21.20	21.50	-2.2	3,385	-0.06%
2021/04/15	45	20.44	40.5	20.53	20.95	4.5	2,604	0.17%
2021/04/14	20.8	19.22	8.3	19.00	19.75	12.5	1,850	0.67%
2021/04/13	10	18.25	5	18.30	18.20	5	1,537	0.33%
2021/04/09	14	18.31	2	18.10	18.05	12	1,450	0.83%
2021/04/08	0	0.00	14	18.21	18.35	-14	1,395	-1.00%
2021/04/07	10	18.00	50	17.57	17.80	-40	1,262	-3.17%
2021/04/06	0	0.00	0	17.20	17.30	0	1,130	0.00%
2021/04/01	2	17.05	0	0.00	17.05	2	1,129	0.18%
2021/03/23	0	17.00	0	0.00	16.95	0	1,338	0.00%
2021/03/19	0	16.95	0	0.00	16.80	0	1,391	0.00%
2021/03/12	17	17.15	0	0.00	17.10	17	1,609	1.06%
2021/03/10	0	0.00	2	17.30	17.15	-2	1,590	-0.13%
2021/03/05	6	17.51	2	17.70	17.20	4	1,552	0.26%
2021/03/04	0.1	17.70	5	17.50	17.80	-5	1,468	-0.34%
2021/03/02	0.1	17.10	0	0.00	16.90	0.1	1,393	0.00%
2021/02/26	5	17.40	0	0.00	17.15	5	1,385	0.36%
2021/02/25	25	17.05	2	16.95	16.90	23	1,324	1.74%
2021/02/24	30	17.19	31	17.35	17.25	-1	1,305	-0.08%
2021/02/23	32	16.99	31	17.03	16.95	1	1,172	0.09%
2021/01/21	3	15.40	1	15.45	15.25	2	1,137	0.18%
2021/01/19	1	15.80	0	0.00	15.85	1	1,112	0.09%
2021/01/15	1	15.80	1	16.00	15.85	0	1,103	0.00%
2021/01/14	0	0.00	3	16.15	16.10	-3	1,089	-0.28%
2021/01/13	1	16.15	0	0.00	16.20	1	1,087	0.09%
2021/01/12	1	16.25	0	0.00	16.10	1	1,075	0.09%
2021/01/11	5	16.85	0	0.00	16.45	5	1,062	0.47%
2021/01/08	1	16.95	1	16.80	16.85	0	1,044	0.00%
2021/01/07	1	17.15	0	0.00	17.00	1	1,031	0.10%
2021/01/06	0	0.00	5	17.00	17.00	-5	1,025	-0.49%
2021/01/05	0	0.00	10	17.45	17.35	-10	1,007	-0.99%
2020/12/29	0	0.00	3	17.18	17.20	-3	937	-0.32%
2020/12/28	2	17.20	0	0.00	17.05	2	917	0.22%
2020/12/25	1	17.20	0	0.00	17.15	1	904	0.11%
2020/12/22	12	17.61	0	0.00	17.00	12	856	1.40%
2020/12/21	14	18.25	3	18.20	18.25	11	784	1.40%
2020/12/18	2	17.13	0	0.00	17.00	2	667	0.30%
2020/12/17	2	17.05	0	0.00	17.00	2	663	0.30%
2020/12/16	2	17.25	0	0.00	17.50	2	652	0.31%
2020/12/15	42	17.77	22	17.91	17.45	20	637	3.14%
2020/12/14	34	17.39	11	17.45	17.50	23	590	3.90%
2020/12/11	28	17.03	4	17.01	16.75	24	519	4.62%
2020/12/10	28	17.20	2	17.05	17.20	26	489	5.31%
2020/12/07	0	0.00	2	16.20	16.10	-2	346	-0.58%
2020/12/02	1	16.30	0	0.00	16.30	1	383	0.26%
2020/11/30	5	16.35	0	0.00	16.35	5	375	1.33%
2020/11/25	8	16.15	0	0.00	16.15	8	365	2.19%
2020/11/20	7	15.85	0	0.00	15.90	7	363	1.92%
2020/11/19	5	16.00	0	0.00	15.90	5	366	1.37%
2020/11/18	22	16.04	18	15.97	16.05	4	363	1.10%
2020/11/17	0.1	15.60	0	0.00	15.65	0.1	343	0.01%
2020/11/11	0.1	15.45	0	0.00	15.45	0.1	355	0.03%
2020/11/10	0	0.00	3	15.45	15.50	-3	348	-0.86%
2020/11/05	0	0.00	0.1	15.40	15.40	-0.1	344	-0.02%
2020/10/06	10	15.75	0	0.00	15.75	10	347	2.88%
2020/09/23	0	16.10	0	0.00	15.90	0	357	0.01%
2020/09/22	0.1	16.35	2	15.90	15.90	-2	374	-0.52%
2020/09/18	7	16.11	0	0.00	16.15	7	377	1.85%
2020/09/17	0	0.00	11	16.23	16.20	-11	378	-2.90%
2020/09/16	10	16.10	0	0.00	16.10	10	380	2.63%
2020/09/11	10	16.45	0	0.00	16.30	10	425	2.35%
2020/09/10	10	16.55	0	0.00	16.55	10	426	2.35%
2020/09/03	0	0.00	10	16.05	16.10	-10	371	-2.69%
2020/08/20	10	15.35	0	0.00	15.45	10	369	2.71%
2020/08/19	5	15.80	0	0.00	15.75	5	365	1.37%
2020/08/18	10	15.70	0	0.00	15.80	10	365	2.73%
2020/08/13	5	15.40	20	15.40	15.40	-15	372	-4.02%
2020/08/12	0	0.00	5	15.40	15.40	-5	380	-1.31%
2020/08/04	0	0.00	7	15.35	15.30	-7	407	-1.72%
2020/07/22	0	0.00	51	15.60	15.65	-51	449	-11.35%
2020/07/21	0	0.00	15	15.58	15.50	-15	448	-3.34%
2020/07/20	0	0.00	2	15.60	15.55	-2	448	-0.45%
2020/07/16	0.1	15.80	0	0.00	15.80	0.1	465	0.01%
2020/07/09	0	0.00	5	16.00	15.90	-5	467	-1.07%
2020/06/24	1	15.95	0	0.00	15.90	1	470	0.21%
2020/06/19	1	16.50	0	0.00	16.20	1	468	0.21%
2020/06/17	0	0.00	1	16.40	16.60	-1	456	-0.22%
2020/06/12	1	16.15	0	0.00	16.30	1	519	0.19%
2020/06/09	1	16.95	0	0.00	16.85	1	608	0.16%
2020/06/05	1	16.65	0	0.00	17.05	1	624	0.16%
2020/06/01	3	16.35	0	0.00	16.35	3	638	0.47%
2020/05/21	0.1	16.50	0	0.00	16.55	0.1	632	0.02%
2020/05/08	0	0.00	10	16.60	16.60	-10	611	-1.64%
2020/03/26	0	0.00	26	14.33	14.40	-26	623	-4.17%
2020/03/13	10	14.45	2	14.45	14.95	8	518	1.54%
2020/03/10	11	16.20	0	0.00	16.50	11	459	2.39%
2020/03/09	35	16.31	0	0.00	16.55	35	453	7.72%
2020/03/06	0	0.00	4	16.75	16.75	-4	438	-0.91%
2020/03/04	4	16.60	0	0.00	16.75	4	440	0.91%
2020/03/02	10	16.60	2	16.65	16.65	8	439	1.82%
2020/02/27	10	16.85	0	0.00	16.85	10	438	2.28%
2020/02/14	1	17.40	0	0.00	17.30	1	504	0.20%
2020/02/10	10	16.80	0	0.00	16.90	10	534	1.87%
2020/02/05	4	17.05	0	0.00	17.00	4	550	0.73%
2020/02/03	10	17.10	0	0.00	17.15	10	545	1.83%
2020/01/31	7	17.45	0	0.00	17.50	7	528	1.32%
2020/01/20	1	18.45	0	0.00	18.55	1	505	0.20%
2020/01/03	0	0.00	20	18.75	18.65	-20	627	-3.19%
2019/12/27	1	18.65	5	18.70	18.65	-4	642	-0.62%
2019/12/25	0	0.00	10	18.70	18.70	-10	653	-1.53%
2019/12/19	15	18.60	0	0.00	18.65	15	689	2.18%
2019/12/06	1	18.35	0	0.00	18.30	1	762	0.13%
2019/11/27	1	18.30	0	0.00	18.25	1	1,076	0.09%
2019/11/22	5	18.05	0	0.00	18.10	5	1,121	0.45%
2019/11/20	5	18.20	0	0.00	18.30	5	1,146	0.44%
2019/11/19	5	18.40	0	0.00	18.45	5	1,157	0.43%
2019/11/15	5	18.30	0	0.00	18.45	5	1,259	0.40%
2019/11/05	0	0.00	5	19.30	19.40	-5	1,521	-0.33%
2019/11/01	0	0.00	5	19.15	19.15	-5	1,549	-0.32%
2019/10/22	5	19.08	3	19.10	19.15	2	1,608	0.12%
2019/09/09	5	20.90	0	0.00	20.80	5	1,520	0.33%
2019/09/04	0	0.00	2	20.85	20.90	-2	1,464	-0.14%
2019/09/02	4	21.01	4	20.90	21.15	0	1,435	0.00%
2019/08/29	0	0.00	1	20.50	20.55	-1	1,316	-0.08%
2019/08/28	0	0.00	9	20.30	20.35	-9	1,307	-0.69%
2019/08/21	5	20.55	4	20.50	20.55	1	1,214	0.08%
2019/08/20	0	0.00	2	20.25	20.15	-2	1,160	-0.17%
2019/08/19	11	21.12	4	21.10	20.60	7	1,109	0.63%
2019/08/16	4	20.15	0	0.00	20.50	4	981	0.41%
2019/07/24	3	19.70	0	0.00	19.70	3	816	0.37%
2019/07/17	0	0.00	1	19.30	19.25	-1	886	-0.11%
2019/07/01	0	0.00	2	19.35	19.35	-2	1,093	-0.18%
2019/06/25	8	19.20	0	0.00	19.10	8	1,378	0.58%
2019/06/20	2	19.25	0	0.00	19.30	2	1,519	0.13%
2019/06/17	10	19.28	0	0.00	19.35	10	1,638	0.61%
2019/06/13	14	19.79	0	0.00	19.60	14	2,042	0.69%
2019/06/05	5	20.00	0	0.00	20.05	5	2,389	0.21%
2019/05/24	2	19.50	0	0.00	19.30	2	2,973	0.07%
2019/05/16	5	19.90	0	0.00	19.90	5	2,948	0.17%
2019/05/08	0	0.00	7	19.29	19.35	-7	2,908	-0.24%
2019/04/29	0	0.00	1	19.55	19.50	-1	2,904	-0.03%
2019/04/26	1	19.80	0	0.00	19.80	1	2,874	0.03%
2019/04/24	1	20.30	0	0.00	20.40	1	2,830	0.04%
2019/04/22	1	20.65	0	0.00	20.75	1	2,818	0.04%
2019/04/10	1	21.00	1	20.75	20.70	0	2,880	0.00%
2019/04/08	0	0.00	2	20.40	20.45	-2	2,812	-0.07%
2019/04/03	2	20.60	2	20.50	20.60	0	2,791	0.00%
2019/04/01	5	21.30	0	0.00	20.75	5	2,712	0.18%
2019/03/29	1	20.70	16	20.90	21.20	-15	2,659	-0.56%
2019/03/28	12	20.00	1	20.00	20.10	11	2,573	0.43%
2019/03/27	3	21.85	0	0.00	21.15	3	2,446	0.12%
2019/03/26	0	0.00	3	22.67	22.50	-3	2,317	-0.13%
2019/03/25	3	22.35	0	0.00	22.80	3	2,284	0.13%
2019/03/22	0	0.00	3	23.32	22.80	-3	2,255	-0.13%
2019/03/21	1	23.50	1	23.40	23.40	0	2,207	0.00%
2019/03/20	2	23.28	2	23.55	23.45	0	2,170	0.00%
2019/03/19	11	23.88	21	23.47	23.45	-10	2,111	-0.47%
2019/03/18	4	22.90	23	22.72	22.70	-19	1,795	-1.06%
2019/03/15	1	22.25	0	0.00	22.15	1	1,686	0.06%
2019/03/14	1	21.95	1	21.95	21.95	0	1,625	0.00%
2019/03/13	0	0.00	4	21.94	21.95	-4	1,587	-0.25%
2019/03/12	6	22.33	16	22.23	21.90	-10	1,521	-0.66%
2019/03/08	5	20.99	8	21.13	21.15	-3	1,284	-0.23%
2019/03/07	9	21.51	8	21.57	20.80	1	1,461	0.07%
2019/03/06	2	21.08	4	21.23	21.20	-2	1,310	-0.15%
2019/03/05	9	20.02	0	0.00	19.90	9	1,025	0.88%
2019/02/20	0	0.00	1	19.00	18.95	-1	934	-0.11%
2019/02/12	0	0.00	1	19.00	18.90	-1	910	-0.11%
2019/01/29	1	18.55	0	0.00	18.75	1	879	0.11%
2019/01/17	0	0.00	5	19.20	18.90	-5	827	-0.60%
2019/01/14	4	19.06	4	19.23	18.95	0	802	0.00%
2019/01/10	3	19.17	0	0.00	19.20	3	785	0.38%
2019/01/09	0	0.00	1	19.25	19.15	-1	774	-0.13%
2019/01/08	1	19.05	0	0.00	19.20	1	753	0.13%
2019/01/07	16	19.03	3	18.90	19.00	13	720	1.80%
2019/01/03	1	17.80	0	0.00	17.75	1	628	0.16%
2018/11/30	1	16.00	0	0.00	16.00	1	589	0.17%
2018/11/26	0	0.00	1	16.15	16.40	-1	331	-0.30%
2018/11/23	5	16.20	0	0.00	16.40	5	323	1.54%
2018/11/21	5	16.40	0	0.00	16.45	5	310	1.61%
2018/11/15	1	16.70	0	0.00	16.85	1	324	0.31%
2018/10/15	0	0.00	1	17.00	17.15	-1	417	-0.24%
2018/10/12	1	17.00	0	0.00	17.20	1	417	0.24%
2018/08/23	4	18.10	2	18.20	18.20	2	713	0.28%
2018/08/22	5	18.10	0	0.00	18.15	5	716	0.70%
2018/08/20	2	17.35	0	0.00	17.30	2	722	0.28%
2018/07/24	0	0.00	5	16.85	17.00	-5	752	-0.66%
2018/07/17	0	0.00	6	17.30	17.45	-6	771	-0.78%
2018/07/11	0	0.00	3	18.05	18.05	-3	765	-0.39%
2018/07/06	5	18.55	0	0.00	18.60	5	771	0.65%
2018/04/10	5	20.25	0	0.00	20.05	5	845	0.59%
2018/04/02	0	0.00	1	20.75	20.45	-1	873	-0.11%
2018/03/30	1	20.80	0	0.00	20.80	1	874	0.11%
2018/03/28	5	19.90	0	0.00	19.85	5	835	0.60%
2018/03/27	5	19.85	0	0.00	19.90	5	858	0.58%
2018/03/26	5	19.85	0	0.00	19.75	5	893	0.56%
2018/03/15	0	0.00	1	19.95	19.95	-1	1,123	-0.09%
2018/03/12	0	0.00	5	19.90	20.05	-5	1,161	-0.43%
2018/02/09	0	0.00	3.2	19.62	19.85	-3.2	1,178	-0.27%
2018/02/02	0	0.00	0.5	20.20	20.30	-0.5	1,153	-0.05%