榮剛 (5009)-元大-南屯券商分點個股進出

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－元大-南屯券商分點個股進出

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-南屯券商分點個股進出
元大-南屯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
2024/05/30	0	0.00	2	52.90	52.80	-2	11,803	-0.02%
2024/05/29	0.1	53.40	1	54.00	53.40	-1	11,817	-0.01%
2024/05/28	1	54.00	2	54.00	53.80	-1	11,983	-0.01%
2024/05/27	0.3	53.11	4	52.90	53.20	-3.7	11,902	-0.03%
2024/05/24	1	52.00	1	52.30	52.50	0	11,860	0.00%
2024/05/23	1	52.50	4	52.35	52.10	-3	11,861	-0.03%
2024/05/22	26	52.22	3	52.17	52.10	23	11,803	0.19%
2024/05/21	12	52.85	6.1	53.05	52.80	5.9	11,635	0.05%
2024/05/20	17.4	54.00	20.9	53.73	52.90	-3.5	11,533	-0.03%
2024/05/17	11	55.82	0	0.00	55.80	11	11,131	0.10%
2024/05/16	5	54.80	0	0.00	54.90	5	11,014	0.05%
2024/05/15	13	55.30	10	55.38	55.20	3	10,959	0.03%
2024/05/14	8	55.35	6	56.02	55.80	2	10,834	0.02%
2024/05/13	1	55.70	26	55.24	55.20	-25	10,659	-0.23%
2024/05/10	5.1	55.74	3.1	55.46	56.00	2	10,556	0.02%
2024/05/09	4.5	55.61	4	55.90	54.90	0.5	10,442	0.00%
2024/05/08	2	54.50	8	55.33	54.70	-6	10,252	-0.06%
2024/05/07	7.5	55.11	4	55.43	54.50	3.5	10,194	0.03%
2024/05/06	1.2	57.40	2	56.40	56.10	-0.8	9,960	-0.01%
2024/05/03	15.1	57.53	14	57.66	57.00	1.1	9,729	0.01%
2024/05/02	29	57.36	53	57.42	57.60	-24	9,394	-0.26%
2024/04/30	27	54.89	19	55.68	54.20	8	8,518	0.09%
2024/04/29	6.1	54.50	12	54.30	54.80	-5.9	8,034	-0.07%
2024/04/26	12	52.83	8	53.04	52.80	4	7,806	0.05%
2024/04/25	5	52.42	2	52.65	52.60	3	7,679	0.04%
2024/04/24	2	52.85	9	53.11	53.00	-7	7,613	-0.09%
2024/04/23	6	53.30	2	53.00	52.80	4	7,547	0.05%
2024/04/22	11	54.05	14.7	54.16	54.20	-3.7	7,350	-0.05%
2024/04/19	32.1	54.60	42.3	54.71	54.90	-10.2	7,016	-0.15%
2024/04/18	11.1	54.67	31.1	54.56	54.70	-20	6,616	-0.30%
2024/04/17	38	53.39	20.2	53.46	53.50	17.8	6,379	0.28%
2024/04/16	40	52.36	35	51.80	51.90	5	6,043	0.08%
2024/04/15	41.2	54.03	69.4	53.73	53.30	-28.2	5,658	-0.50%
2024/04/12	4	52.48	12	52.82	52.50	-8	5,187	-0.15%
2024/04/11	15	52.63	2	52.30	52.60	13	5,092	0.26%
2024/04/10	15	51.87	12	52.53	52.50	3	4,927	0.06%
2024/04/09	0	0.00	0.1	50.05	50.40	-0.1	4,584	0.00%
2024/04/08	0	0.00	0	49.79	49.40	0	4,469	0.00%
2024/04/03	0.6	49.43	0	49.70	49.40	0.6	4,460	0.01%
2024/04/02	16	49.43	1	49.45	49.30	15	4,494	0.33%
2024/04/01	0	0.00	3	49.55	49.55	-3	4,543	-0.07%
2024/03/29	10.1	49.30	0	0.00	49.30	10.1	4,723	0.21%
2024/03/28	0.3	50.01	1	49.71	49.65	-0.7	4,887	-0.02%
2024/03/27	3	49.68	2	49.80	49.65	1	5,331	0.02%
2024/03/26	6.1	49.46	5	49.73	49.05	1.1	5,334	0.02%
2024/03/25	14	49.79	2.1	49.87	49.80	11.9	5,373	0.22%
2024/03/22	0	0.00	0	49.10	49.00	0	5,440	0.00%
2024/03/21	2	49.00	0	0.00	49.00	2	5,739	0.03%
2024/03/19	9	48.97	11	49.10	48.85	-2	5,894	-0.03%
2024/03/18	4	48.28	4	47.99	48.40	0	5,952	0.00%
2024/03/15	1.2	47.63	1	47.40	47.70	0.2	5,980	0.00%
2024/03/14	1	47.90	0	0.00	47.75	1	6,016	0.02%
2024/03/13	3.2	47.99	0	0.00	47.70	3.2	6,105	0.05%
2024/03/12	0	0.00	0	48.50	48.55	0	6,164	0.00%
2024/03/11	0	48.05	0	0.00	47.95	0	6,209	0.00%
2024/03/08	3.2	48.08	0.2	47.55	47.70	3	6,321	0.05%
2024/03/07	0	0.00	0.7	48.40	48.35	-0.7	6,424	-0.01%
2024/03/06	2.1	48.90	4	49.12	48.75	-2	6,482	-0.03%
2024/03/05	0.2	48.80	2	48.50	48.70	-1.8	6,483	-0.03%
2024/03/04	1	48.50	4	48.30	48.30	-3	6,432	-0.05%
2024/03/01	1	47.95	0	48.21	48.30	1	6,473	0.01%
2024/02/29	5.2	47.06	0	0.00	47.00	5.2	6,393	0.08%
2024/02/27	0	46.45	0	0.00	46.50	0	6,533	0.00%
2024/02/26	0.3	46.50	0	0.00	46.45	0.3	6,762	0.00%
2024/02/23	0.1	47.05	5	47.07	46.70	-4.9	6,819	-0.07%
2024/02/22	0.1	47.50	0	0.00	47.15	0.1	6,850	0.00%
2024/02/21	0.1	47.30	0	0.00	47.15	0.1	6,902	0.00%
2024/02/20	2	47.03	0	0.00	47.00	2	7,005	0.03%
2024/02/19	0	47.85	0	0.00	47.85	0	6,981	0.00%
2024/02/16	0.2	47.50	0	47.83	47.65	0.2	7,059	0.00%
2024/02/15	1.3	46.11	0	0.00	46.30	1.3	7,018	0.02%
2024/02/05	4	45.53	0	0.00	45.75	4	6,987	0.06%
2024/02/02	1.1	46.37	0	0.00	46.20	1.1	6,915	0.02%
2024/02/01	1.2	47.50	0	0.00	47.05	1.2	6,860	0.02%
2024/01/31	0.1	47.89	2	48.18	47.60	-1.9	6,832	-0.03%
2024/01/30	0.1	48.15	1	48.25	47.80	-0.9	6,838	-0.01%
2024/01/29	0.1	47.45	0	0.00	47.50	0.1	6,806	0.00%
2024/01/25	1	46.95	1	47.30	46.85	0	6,822	0.00%
2024/01/24	3	47.60	0	0.00	47.10	3	6,879	0.04%
2024/01/23	0.1	46.40	0	0.00	46.40	0.1	6,854	0.00%
2024/01/19	0.3	46.08	1	46.00	46.00	-0.7	6,994	-0.01%
2024/01/18	0	46.05	0	0.00	46.05	0	7,018	0.00%
2024/01/17	0.1	46.93	0	0.00	45.90	0.1	7,040	0.00%
2024/01/16	0.2	47.42	0	0.00	47.15	0.2	7,129	0.00%
2024/01/11	1	46.95	0	0.00	47.20	1	7,228	0.01%
2024/01/09	0	0.00	2	47.90	47.85	-2	7,392	-0.03%
2024/01/05	1	48.85	0	0.00	48.85	1	7,444	0.01%
2024/01/04	6	48.09	1	48.55	47.80	5	7,477	0.07%
2024/01/03	1	49.00	0	0.00	48.65	1	7,427	0.01%
2023/12/28	2	49.10	0	0.00	48.75	2	7,474	0.03%
2023/12/27	1	49.40	0.1	49.35	49.20	1	7,433	0.01%
2023/12/26	1	50.00	2	49.55	49.20	-1	7,403	-0.01%
2023/12/25	4	50.02	8	49.88	49.00	-4	7,233	-0.06%
2023/12/22	27	51.29	23	53.19	49.45	4	7,151	0.06%
2023/12/20	0	51.30	6	51.40	51.70	-6	6,695	-0.09%
2023/12/19	3.2	50.26	2	50.20	50.90	1.2	6,648	0.02%
2023/12/18	15.1	51.57	17	51.64	51.60	-1.9	6,687	-0.03%
2023/12/15	8.1	51.22	11.2	51.31	51.50	-3.1	6,560	-0.05%
2023/12/14	1.2	50.10	0	0.00	49.80	1.2	6,292	0.02%
2023/12/13	10	49.69	0	0.00	49.40	10	6,241	0.16%
2023/12/12	1	49.75	0	0.00	49.70	1	6,243	0.02%
2023/12/11	0	0.00	1	49.00	49.00	-1	6,203	-0.02%
2023/12/08	2.1	49.13	2	49.08	49.25	0.1	6,294	0.00%
2023/12/07	4.3	49.50	1	49.60	49.35	3.3	6,330	0.05%
2023/12/06	0	0.00	7	50.01	50.10	-7	6,363	-0.11%
2023/12/05	2	49.05	7	48.79	48.70	-5	6,362	-0.08%
2023/12/04	4	49.69	12	49.54	49.45	-8	6,360	-0.13%
2023/12/01	6	49.03	4	49.41	49.35	2	6,314	0.03%
2023/11/30	6	48.40	0	0.00	48.70	6	6,270	0.10%
2023/11/29	1	47.80	0	0.00	47.75	1	6,552	0.02%
2023/11/27	15.3	46.93	2	47.00	46.90	13.3	6,811	0.20%
2023/11/24	7	48.21	1	48.00	47.85	6	7,115	0.08%
2023/11/22	3.2	47.96	2	47.33	47.75	1.2	7,231	0.02%
2023/11/21	2	46.18	13	46.00	46.75	-11	7,064	-0.16%
2023/11/20	1	46.25	0	0.00	46.25	1	7,149	0.01%
2023/11/17	3	46.70	1	46.70	46.40	2	7,247	0.03%
2023/11/16	3	46.18	1	46.15	46.50	2	7,257	0.03%
2023/11/14	2	45.75	1.1	45.36	45.30	0.9	7,278	0.01%
2023/11/13	8	45.58	0	0.00	45.25	8	7,305	0.11%
2023/11/10	1	45.20	0	0.00	45.00	1	7,352	0.01%
2023/11/09	5	45.36	0	0.00	45.40	5	7,483	0.07%
2023/11/08	1.2	45.70	0	0.00	45.65	1.2	7,656	0.02%
2023/11/06	0.1	45.70	1	45.75	45.90	-0.9	7,925	-0.01%
2023/11/02	0	0.00	1	44.85	45.25	-1	8,337	-0.01%
2023/11/01	0	0.00	1	44.85	44.50	-1	8,836	-0.01%
2023/10/31	0	44.65	0	0.00	44.60	0	8,873	0.00%
2023/10/30	0	45.00	0	0.00	45.50	0	8,980	0.00%
2023/10/27	2	45.45	0	0.00	44.90	2	9,032	0.02%
2023/10/26	1	45.45	0	0.00	45.25	1	9,034	0.01%
2023/10/25	0	44.96	0	0.00	45.20	0	9,160	0.00%
2023/10/24	1	44.05	0	0.00	44.65	1	9,235	0.01%
2023/10/23	1	45.35	1	44.50	44.50	0	9,284	0.00%
2023/10/20	1	43.10	0	0.00	44.00	1	9,375	0.01%
2023/10/18	3	44.85	5	44.30	44.00	-2	9,631	-0.02%
2023/10/17	3	45.33	0	0.00	45.00	3	9,796	0.03%
2023/10/16	1.1	46.64	1	46.15	45.60	0.1	9,989	0.00%
2023/10/06	0.1	44.23	0	0.00	44.45	0.1	10,534	0.00%
2023/10/05	1	44.05	0	0.00	44.00	1	10,699	0.01%
2023/10/04	0.5	44.02	0	0.00	43.90	0.5	10,774	0.00%
2023/10/03	0	0.00	1	45.20	45.15	-1	10,741	-0.01%
2023/10/02	0	0.00	6	45.72	45.60	-6	10,889	-0.06%
2023/09/28	0	0.00	7	45.66	45.45	-7	11,290	-0.06%
2023/09/26	1	45.30	0	0.00	45.10	1	11,886	0.01%
2023/09/25	1	46.75	2	46.35	46.50	-1	12,041	-0.01%
2023/09/21	7	45.00	5	45.10	45.25	2	12,203	0.02%
2023/09/20	2	46.44	0	0.00	46.20	2	12,217	0.02%
2023/09/19	0.4	46.95	1	47.05	46.65	-0.6	12,364	0.00%
2023/09/18	0	0.00	5	46.70	46.30	-5	12,443	-0.04%
2023/09/15	1.4	46.24	4	46.15	46.40	-2.6	12,511	-0.02%
2023/09/14	0.1	45.75	3	45.77	45.50	-2.9	12,729	-0.02%
2023/09/13	7	45.35	0	0.00	45.15	7	13,041	0.05%
2023/09/12	3.3	46.84	4	46.50	46.30	-0.8	13,042	-0.01%
2023/09/11	2	47.30	11	47.20	46.65	-9	13,107	-0.07%
2023/09/08	8	47.09	10	46.98	46.65	-2	13,065	-0.02%
2023/09/07	2.3	47.23	3	47.25	47.25	-0.7	13,134	-0.01%
2023/09/06	1	47.15	4	46.91	47.05	-3	13,348	-0.02%
2023/09/05	7.1	46.99	1	47.10	46.85	6.1	13,387	0.05%
2023/09/04	9	46.76	9	46.80	47.20	0	13,466	0.00%
2023/09/01	0	0.00	4	45.76	45.75	-4	13,262	-0.03%
2023/08/31	6	44.73	7	44.84	45.15	-1	13,483	-0.01%
2023/08/30	24	45.65	11.3	45.12	44.85	12.7	13,993	0.09%
2023/08/29	27.3	45.82	29	45.79	46.70	-1.7	13,793	-0.01%
2023/08/28	4	46.04	6	45.75	45.85	-2	13,839	-0.01%
2023/08/25	0	45.35	0	0.00	45.20	0	13,768	0.00%
2023/08/24	8	45.53	2	45.70	45.70	6	13,789	0.04%
2023/08/23	6	46.13	3	46.03	45.55	3	13,730	0.02%
2023/08/22	1	45.10	0	0.00	44.95	1	13,665	0.01%
2023/08/21	1	45.80	0	0.00	45.90	1	13,791	0.01%
2023/08/18	6	45.97	4	46.20	45.40	2	14,167	0.01%
2023/08/17	2	46.55	0	0.00	46.10	2	14,655	0.01%
2023/08/16	1	45.60	0	0.00	45.30	1	14,857	0.01%
2023/08/15	1	45.45	0	0.00	45.55	1	15,681	0.01%
2023/08/14	3.1	45.99	0	0.00	45.10	3.1	15,771	0.02%
2023/08/11	0.2	46.94	0	0.00	46.55	0.2	15,792	0.00%
2023/08/10	31.1	47.88	26	47.63	47.45	5.1	15,783	0.03%
2023/08/09	30	48.43	27	48.25	48.25	3	15,800	0.02%
2023/08/08	12	48.69	13	48.99	48.90	-1	15,765	-0.01%
2023/08/07	25.4	49.57	21	48.88	49.30	4.4	15,810	0.03%
2023/08/02	37	53.45	1	54.40	52.60	36	15,832	0.23%
2023/08/01	6.1	53.03	0	0.00	53.10	6.1	15,856	0.04%
2023/07/31	3	53.47	1	54.90	53.40	2	16,153	0.01%
2023/07/28	12.1	54.91	12	54.97	54.00	0.1	16,431	0.00%
2023/07/27	0	0.00	9.2	55.52	55.10	-9.2	16,688	-0.06%
2023/07/26	9.1	54.88	4	55.45	54.10	5.1	16,988	0.03%
2023/07/25	2.1	55.32	4	55.53	55.70	-1.9	17,576	-0.01%
2023/07/24	2.1	54.11	8	53.75	54.50	-5.9	17,776	-0.03%
2023/07/21	8	52.54	0	0.00	52.50	8	17,815	0.05%
2023/07/20	2	53.60	5.3	53.44	53.80	-3.3	18,031	-0.02%
2023/07/19	89.1	53.05	2	52.75	51.70	87.1	18,061	0.48%
2023/07/18	9.1	53.33	3	53.43	53.70	6.1	18,306	0.03%
2023/07/17	22.1	53.39	3	53.63	53.50	19.1	18,480	0.10%
2023/07/14	43.1	54.67	9	54.76	53.60	34.1	18,427	0.19%
2023/07/13	28.2	55.39	8	55.70	54.60	20.2	18,860	0.11%
2023/07/12	12.3	55.97	24	55.97	55.60	-11.7	19,325	-0.06%
2023/07/11	7.1	57.21	91	56.66	56.60	-83.9	19,621	-0.43%
2023/07/10	6	57.12	3	57.60	56.90	3	20,468	0.01%
2023/07/07	10.3	56.20	9	56.86	56.10	1.3	21,173	0.01%
2023/07/06	8.5	58.46	0	0.00	57.30	8.5	21,351	0.04%
2023/07/05	3.1	59.63	16	59.99	60.50	-12.9	21,242	-0.06%
2023/07/04	8	58.43	11	59.56	60.00	-3	21,045	-0.01%
2023/07/03	5	58.42	6	58.98	59.40	-1	20,793	0.00%
2023/06/30	2	57.85	5.1	57.46	57.60	-3.1	20,591	-0.01%
2023/06/29	10	57.65	3	57.67	57.10	7	20,543	0.03%
2023/06/28	3	57.17	3	57.77	56.60	0	20,443	0.00%
2023/06/27	3.2	56.37	2.1	57.43	56.20	1	20,598	0.00%
2023/06/26	3	58.27	0	0.00	58.10	3	20,646	0.01%
2023/06/21	0	0.00	1	58.61	58.40	-1	20,678	0.00%
2023/06/20	14.1	59.37	4	58.98	58.20	10.1	20,649	0.05%
2023/06/19	4	59.95	78.2	60.07	60.60	-74.2	20,563	-0.36%
2023/06/16	17	58.88	4	58.63	58.00	13	20,613	0.06%
2023/06/15	10.2	58.84	11	57.96	58.60	-0.9	20,585	0.00%
2023/06/14	5	57.00	4	57.10	56.60	1	20,658	0.00%
2023/06/13	3	56.50	6	57.25	57.30	-3	20,952	-0.01%
2023/06/12	18.4	56.68	21	56.80	56.60	-2.6	21,046	-0.01%
2023/06/09	3.1	59.01	10	59.10	58.70	-6.9	20,987	-0.03%
2023/06/08	19.1	59.17	29	59.77	59.20	-10	21,301	-0.05%
2023/06/07	25.1	59.25	21	59.34	59.30	4.1	21,446	0.02%
2023/06/06	30	59.18	23	60.05	59.30	7	21,829	0.03%
2023/06/05	15.1	60.76	19	59.83	58.90	-3.9	22,475	-0.02%
2023/06/02	17	57.57	10.1	57.17	56.60	6.9	22,505	0.03%
2023/06/01	1	56.40	31.7	56.69	57.20	-30.7	22,401	-0.14%
2023/05/31	9	54.57	23.8	55.39	55.70	-14.8	22,283	-0.07%
2023/05/30	21.1	54.77	0	0.00	54.10	21.1	22,289	0.09%
2023/05/29	12	55.11	13	54.95	54.90	-1	22,522	0.00%
2023/05/26	1	54.20	1	54.10	54.10	0	22,987	0.00%
2023/05/25	0	54.40	11	54.30	54.20	-11	23,153	-0.05%
2023/05/24	42	55.98	12	55.83	55.00	30	23,148	0.13%
2023/05/23	15.1	55.52	38	55.08	55.70	-22.9	22,937	-0.10%
2023/05/22	16	52.26	45	52.30	52.60	-29	22,589	-0.13%
2023/05/19	63.2	53.12	205	52.33	51.70	-141.8	22,525	-0.63%	大賣/鉅額交易
2023/05/18	18	56.21	61.5	57.24	56.90	-43.5	21,742	-0.20%
2023/05/17	187.1	56.49	6	56.43	56.10	181.1	21,600	0.84%	大買/鉅額交易
2023/05/16	104	55.18	3	54.37	55.20	101	21,489	0.47%	大買/鉅額交易
2023/05/15	6	54.18	5.1	54.48	54.20	0.9	21,524	0.00%
2023/05/12	6	55.20	4.1	55.43	55.50	1.9	21,639	0.01%
2023/05/11	8.3	55.36	6	55.32	54.90	2.3	21,505	0.01%
2023/05/10	8	57.74	5.1	57.60	57.10	2.9	21,283	0.01%
2023/05/09	21.6	56.85	12	56.83	56.40	9.6	21,155	0.05%
2023/05/08	3	58.20	8	58.36	58.10	-5	20,936	-0.02%
2023/05/05	50	58.37	25	58.06	58.00	25	21,002	0.12%
2023/05/04	17	59.79	11	59.38	60.10	6	20,885	0.03%
2023/05/03	21	58.72	10.1	58.82	58.50	10.9	20,956	0.05%
2023/05/02	17.2	58.13	18	58.73	57.70	-0.9	20,644	0.00%
2023/04/28	57	58.26	47	58.60	58.80	10	20,417	0.05%
2023/04/27	32	55.85	9	55.91	56.80	23	19,842	0.12%
2023/04/26	19	53.50	21	54.11	54.50	-2	19,490	-0.01%
2023/04/25	24	54.65	24	54.24	54.30	0	19,361	0.00%
2023/04/24	12	55.18	9	56.06	56.00	3	19,146	0.02%
2023/04/21	13	54.95	14	55.76	54.30	-1	19,157	-0.01%
2023/04/20	13.6	58.22	52	57.69	57.60	-38.4	18,682	-0.21%
2023/04/19	8	59.90	8	59.65	59.60	0	18,409	0.00%
2023/04/18	18	61.26	80.2	61.14	60.00	-62.2	18,251	-0.34%
2023/04/17	78	62.15	43	61.70	62.80	35	17,846	0.20%
2023/04/14	33	59.16	43	59.65	58.80	-10	17,383	-0.06%
2023/04/13	180	61.29	138	60.29	60.20	42	17,106	0.25%	大買/大賣/
2023/04/12	170	59.89	131.2	59.67	60.10	38.8	16,326	0.24%	大買/大賣/
2023/04/11	59	54.64	32	54.98	55.00	27	15,667	0.17%
2023/04/10	22	53.85	3	53.80	53.90	19	15,476	0.12%
2023/04/07	2	52.05	0	0.00	52.00	2	15,270	0.01%
2023/04/06	2	52.50	1	52.54	52.40	1	15,299	0.01%
2023/03/31	0.1	51.70	0	0.00	51.40	0.1	15,361	0.00%
2023/03/30	6.1	51.92	8	51.94	51.90	-1.9	15,700	-0.01%
2023/03/29	3.2	51.69	3	51.37	51.80	0.2	16,086	0.00%
2023/03/28	14.4	51.86	43	51.29	51.50	-28.6	16,247	-0.18%
2023/03/27	38	52.28	12	52.16	52.10	26	16,054	0.16%
2023/03/24	2.3	50.71	5	50.70	50.60	-2.7	15,998	-0.02%
2023/03/23	1	52.09	2.3	51.78	51.50	-1.3	16,171	-0.01%
2023/03/22	5.1	52.00	6	52.08	51.80	-0.9	16,609	-0.01%
2023/03/21	26.1	53.85	27	52.62	52.60	-0.9	17,190	-0.01%
2023/03/20	1.1	50.05	10	50.40	50.00	-8.9	17,266	-0.05%
2023/03/17	4	50.10	6	49.92	50.30	-2	17,307	-0.01%
2023/03/16	10	49.08	32.7	49.26	48.65	-22.7	17,127	-0.13%
2023/03/15	0	49.85	83	50.78	50.90	-83	16,866	-0.49%
2023/03/14	12	49.63	7	49.83	49.55	5	16,699	0.03%
2023/03/13	39	49.74	18.6	49.96	50.00	20.4	16,595	0.12%
2023/03/10	25	49.11	7	49.34	50.00	18	16,262	0.11%
2023/03/09	103	49.81	64	48.60	49.20	39	16,160	0.24%	大買/
2023/03/08	69	49.38	56	49.21	49.00	13	15,791	0.08%
2023/03/07	30.2	46.07	13	45.93	48.10	17.2	15,134	0.11%
2023/03/06	0	43.40	2	43.83	43.75	-2	14,515	-0.01%
2023/03/03	9	43.61	10	43.45	43.25	-1	14,651	-0.01%
2023/03/02	13.1	43.31	9	43.52	43.70	4.1	14,911	0.03%
2023/03/01	32.3	43.60	12	43.52	43.55	20.3	15,377	0.13%
2023/02/24	12	44.34	31	44.70	45.05	-19	15,369	-0.12%
2023/02/23	30	44.12	12	43.78	44.20	18	14,942	0.12%
2023/02/22	1	42.50	4	42.10	42.50	-3	14,839	-0.02%
2023/02/21	6	42.13	10	41.86	41.90	-4	15,002	-0.03%
2023/02/20	7	41.91	2.4	41.88	42.00	4.6	15,126	0.03%
2023/02/17	4	40.66	20	41.21	41.25	-16	15,085	-0.11%
2023/02/16	1	40.45	3	40.37	40.40	-2	14,928	-0.01%
2023/02/15	13	39.65	2	39.80	39.90	11	15,145	0.07%
2023/02/14	2	38.95	1	39.45	39.55	1	15,145	0.01%
2023/02/13	6	39.42	5	39.07	39.00	1	15,203	0.01%
2023/02/10	17	40.36	12.3	40.07	39.70	4.7	15,261	0.03%
2023/02/09	7	39.66	6	39.73	39.75	1	15,195	0.01%
2023/02/08	25	39.65	20	39.35	39.40	5	15,238	0.03%
2023/02/07	2	39.40	1	39.15	39.80	1	15,196	0.01%
2023/02/06	3	39.18	0	0.00	38.95	3	15,198	0.02%
2023/02/03	15	39.64	8	39.89	39.45	7	15,146	0.05%
2023/02/02	12	40.45	5	40.02	40.30	7	14,990	0.05%
2023/02/01	9	40.17	7	39.79	40.00	2	15,057	0.01%
2023/01/31	3	37.77	2	38.00	37.85	1	14,970	0.01%
2023/01/30	0	0.00	3	37.60	37.65	-3	15,052	-0.02%
2023/01/17	5	36.85	1	36.70	36.65	4	15,072	0.03%
2023/01/16	3	36.63	0	0.00	36.35	3	15,055	0.02%
2023/01/13	11	36.89	11	36.82	36.80	0	15,021	0.00%
2023/01/12	1	36.60	1	36.95	36.70	0	15,112	0.00%
2023/01/11	2	36.33	4.1	36.34	36.85	-2.1	15,160	-0.01%
2023/01/10	0.1	35.38	0	0.00	35.45	0.1	14,994	0.00%
2023/01/09	2	35.08	1	35.25	35.10	1	15,067	0.01%
2023/01/06	1.1	35.16	1	35.30	35.20	0.1	15,182	0.00%
2023/01/05	8.1	35.53	3	35.90	35.05	5.1	15,367	0.03%
2023/01/04	1	36.10	4	36.05	36.40	-3	15,563	-0.02%
2023/01/03	1	36.45	3	36.37	36.40	-2	15,843	-0.01%
2022/12/30	0	0.00	2	37.03	37.15	-2	16,066	-0.01%
2022/12/29	2	36.20	22	36.29	36.25	-20	16,319	-0.12%
2022/12/28	11	36.52	11	37.06	36.45	0	16,375	0.00%
2022/12/27	10	36.95	10	36.75	36.75	0	16,472	0.00%
2022/12/26	26	37.19	26	37.05	37.00	0	16,532	0.00%
2022/12/23	41	37.33	30.1	37.50	37.50	10.9	16,641	0.07%
2022/12/22	49	37.48	33.2	37.22	37.75	15.8	16,716	0.09%
2022/12/21	17	36.50	3.2	36.50	37.00	13.8	16,567	0.08%
2022/12/20	2	35.88	8	35.92	34.85	-6	16,376	-0.04%
2022/12/19	8	35.51	1	35.35	35.35	7	16,566	0.04%
2022/12/16	1	36.50	1	36.50	36.40	0	16,796	0.00%
2022/12/15	29	36.97	68	36.75	36.60	-39	16,699	-0.23%
2022/12/14	27	36.71	95.2	36.59	37.00	-68.2	16,358	-0.42%
2022/12/13	177.1	35.99	76	36.25	36.75	101.1	15,840	0.64%	大買/鉅額交易
2022/12/12	6	34.74	2.1	34.86	35.05	3.9	15,076	0.03%
2022/12/09	7	33.21	8	33.61	33.70	-1	14,541	-0.01%
2022/12/08	3	32.95	3	32.67	33.00	0	14,449	0.00%
2022/12/07	1	32.55	0	0.00	32.25	1	14,417	0.01%
2022/12/06	0	0.00	2	33.00	32.55	-2	14,313	-0.01%
2022/12/05	1	33.35	1	33.40	33.30	0	14,299	0.00%
2022/12/02	2.1	33.41	0	0.00	33.40	2.1	14,205	0.01%
2022/12/01	0	0.00	7.1	33.56	33.65	-7.1	14,143	-0.05%
2022/11/30	19	33.37	12	33.69	33.00	7	13,923	0.05%
2022/11/29	5	33.38	9	33.58	33.50	-4	13,734	-0.03%
2022/11/28	43	33.02	43	32.95	32.95	0	13,468	0.00%
2022/11/25	3	33.15	3	32.70	32.60	0	13,400	0.00%
2022/11/24	11.2	32.69	1	32.45	32.80	10.2	13,297	0.08%
2022/11/23	23	33.50	23	33.82	33.95	0	12,927	0.00%
2022/11/22	1	32.85	5	33.00	33.20	-4	12,413	-0.03%
2022/11/21	0	0.00	1	32.15	32.30	-1	12,123	-0.01%
2022/11/18	6	32.07	11	32.39	31.65	-5	12,001	-0.04%
2022/11/17	3	32.37	5	32.77	32.40	-2	11,939	-0.02%
2022/11/16	11	31.91	1	31.45	32.15	10	11,602	0.09%
2022/11/15	2	30.95	6.1	31.22	31.45	-4.1	11,366	-0.04%
2022/11/14	0	0.00	6	30.41	30.70	-6	11,283	-0.05%
2022/11/11	10	30.49	2	30.20	30.10	8	11,223	0.07%
2022/11/10	1	30.95	3	31.05	31.20	-2	11,019	-0.02%
2022/11/09	2	30.85	1	31.15	30.85	1	11,063	0.01%
2022/11/08	2	31.00	27	31.01	30.80	-25	10,999	-0.23%
2022/11/07	1	30.45	2	30.48	30.25	-1	10,930	-0.01%
2022/11/04	0	0.00	2	29.00	29.40	-2	10,871	-0.02%
2022/11/03	1	28.45	2	28.63	28.65	-1	10,994	-0.01%
2022/11/02	8	28.83	5	28.89	28.75	3	11,019	0.03%
2022/11/01	0.1	28.50	3	28.50	28.50	-2.9	11,004	-0.03%
2022/10/31	1	28.20	1	28.40	28.40	0	11,002	0.00%
2022/10/28	37.2	28.89	32	28.73	28.25	5.2	11,002	0.05%
2022/10/27	24	28.59	5	28.41	28.50	19	10,770	0.18%
2022/10/26	6	29.74	4	29.63	29.40	2	10,592	0.02%
2022/10/25	1	30.45	2	30.85	30.35	-1	10,651	-0.01%
2022/10/20	3.2	30.03	5	30.17	30.45	-1.8	10,897	-0.02%
2022/10/19	1	31.15	0	0.00	30.55	1	10,811	0.01%
2022/10/18	2	29.90	3	30.15	30.00	-1	10,940	-0.01%
2022/10/17	8	29.96	9	30.20	30.05	-1	10,946	-0.01%
2022/10/14	16	31.09	17	30.95	30.65	-1	11,000	-0.01%
2022/10/13	12	29.71	4	29.43	29.35	8	11,075	0.07%
2022/10/12	8	30.56	14	30.76	30.85	-6	11,317	-0.05%
2022/10/11	3	31.68	7	31.69	31.75	-4	11,401	-0.04%
2022/10/07	72.1	31.19	87	31.44	31.75	-14.9	11,477	-0.13%
2022/10/06	49	30.85	49.1	30.68	31.10	-0.1	11,338	0.00%
2022/10/05	6	30.28	2.1	30.34	29.90	3.9	11,190	0.04%
2022/10/04	2	29.65	5	29.87	29.85	-3	11,237	-0.03%
2022/10/03	2	29.05	0	0.00	29.20	2	11,103	0.02%
2022/09/30	10	28.64	10	28.71	29.55	0	11,018	0.00%
2022/09/29	1	28.75	5	28.69	28.90	-4	10,825	-0.04%
2022/09/28	5	28.09	9	28.53	27.40	-4	10,628	-0.04%
2022/09/27	108	29.13	102	28.54	29.00	6	10,423	0.06%	大買/大賣/
2022/09/26	48	29.94	44	29.55	29.25	4	10,195	0.04%
2022/09/23	7	29.80	16.1	30.00	30.10	-9.1	9,844	-0.09%
2022/09/22	9	28.53	4	28.71	29.00	5	9,506	0.05%
2022/09/21	1	28.05	0	0.00	27.95	1	9,413	0.01%
2022/09/20	1	28.10	1	28.05	28.30	0	9,448	0.00%
2022/09/19	1	28.35	1	27.90	27.90	0	9,455	0.00%
2022/09/16	2.1	28.40	0	0.00	28.20	2.1	9,460	0.02%
2022/09/15	11	29.06	5	29.03	28.65	6	9,565	0.06%
2022/09/14	2	28.15	2	28.68	28.80	0	9,583	0.00%
2022/09/13	1	28.65	4	28.88	28.90	-3	9,675	-0.03%
2022/09/12	4	28.75	4	28.68	28.70	0	9,858	0.00%
2022/09/07	0.1	27.70	1	27.60	27.35	-1	10,004	-0.01%
2022/09/06	1.1	27.35	0	0.00	27.20	1.1	10,074	0.01%
2022/09/02	5.1	27.83	0	0.00	27.65	5.1	10,261	0.05%
2022/09/01	2	28.35	0	0.00	28.10	2	10,247	0.02%
2022/08/31	5	28.49	0	0.00	28.45	5	10,267	0.05%
2022/08/30	1	28.85	4	29.05	28.80	-3	10,187	-0.03%
2022/08/29	2	28.55	3	28.35	28.40	-1	10,214	-0.01%
2022/08/26	4	29.11	2.1	29.10	29.05	2	10,215	0.02%
2022/08/25	1	29.00	0	0.00	29.00	1	10,350	0.01%
2022/08/24	2	29.08	1	29.65	28.90	1	10,473	0.01%
2022/08/23	1	28.55	1	28.85	28.90	0	10,646	0.00%
2022/08/22	5.1	28.53	3	28.83	28.75	2.1	10,736	0.02%
2022/08/19	7	29.03	0	0.00	29.00	7	10,746	0.07%
2022/08/18	1	29.30	0	0.00	29.45	1	10,875	0.01%
2022/08/17	1	29.45	1	29.45	29.25	0	11,148	0.00%
2022/08/16	5.1	29.81	0	0.00	29.50	5.1	11,265	0.05%
2022/08/15	2	29.90	0	0.00	30.30	2	11,496	0.02%
2022/08/12	1	30.00	0	0.00	30.00	1	11,879	0.01%
2022/08/11	0	30.55	0	0.00	30.45	0	11,930	0.00%
2022/08/10	4	31.60	4	30.66	30.70	0	12,004	0.00%
2022/08/09	1	31.05	3	30.68	31.20	-2	12,123	-0.02%
2022/08/08	2	30.70	1	30.65	30.60	1	12,304	0.01%
2022/08/05	11	30.42	14	30.32	30.40	-3	12,413	-0.02%
2022/08/04	1	30.55	8	30.31	30.35	-7	12,725	-0.06%
2022/08/03	11	30.83	10	30.74	30.40	1	13,847	0.01%
2022/08/02	20.1	31.21	21	31.02	30.90	-0.9	14,494	-0.01%
2022/08/01	20	31.52	19.2	31.58	31.40	0.8	14,677	0.01%
2022/07/29	7	31.14	4	31.33	31.20	3	14,887	0.02%
2022/07/28	6	30.73	5	30.70	30.75	1	14,936	0.01%
2022/07/27	4	30.13	116	30.09	30.45	-112	15,013	-0.75%	大賣/鉅額交易
2022/07/26	4	30.40	0	0.00	30.45	4	15,266	0.03%
2022/07/25	113	29.74	9.2	30.31	30.35	103.8	15,401	0.67%	大買/鉅額交易
2022/07/22	2	29.38	12	29.43	29.30	-10	15,430	-0.06%
2022/07/21	0	0.00	3.1	29.37	29.00	-3.1	16,482	-0.02%
2022/07/20	13	29.29	15	29.20	29.05	-2	18,316	-0.01%
2022/07/19	5	28.62	3	29.55	29.70	2	19,359	0.01%
2022/07/18	158	28.61	6	28.57	29.00	152	19,944	0.76%	大買/鉅額交易
2022/07/15	3	26.83	148.3	27.40	27.35	-145.3	19,673	-0.74%	大賣/鉅額交易
2022/07/14	2	24.35	3	24.62	25.10	-1	19,617	-0.01%
2022/07/13	1	24.20	2	23.65	23.65	-1	19,695	-0.01%
2022/07/12	7.2	24.37	0	0.00	23.65	7.2	19,744	0.04%
2022/07/11	7	25.96	7	25.77	26.25	0	20,168	0.00%
2022/07/08	1	25.70	0	0.00	25.70	1	21,286	0.00%
2022/07/07	0	0.00	1	24.95	24.90	-1	21,950	0.00%
2022/07/06	2	25.08	1	24.90	24.40	1	22,120	0.00%
2022/07/05	19	25.23	19	25.06	25.50	0	22,443	0.00%
2022/06/30	4	25.20	5	25.22	25.10	-1	22,627	0.00%
2022/06/29	2	25.30	0	0.00	25.65	2	22,613	0.01%
2022/06/27	1	25.95	1	26.25	26.30	0	22,612	0.00%
2022/06/24	0.1	25.60	2	25.95	25.50	-1.9	22,616	-0.01%
2022/06/23	0	0.00	10	25.70	25.40	-10	22,605	-0.04%
2022/06/20	0	0.00	0.1	27.00	25.95	-0.1	22,427	0.00%
2022/06/17	5	28.02	1.2	27.68	27.90	3.8	22,282	0.02%
2022/06/16	4	29.30	3	29.35	29.00	1	22,194	0.00%
2022/06/13	0.2	29.45	0	0.00	29.10	0.2	22,170	0.00%
2022/06/10	0.1	30.10	0	0.00	30.20	0.1	22,205	0.00%
2022/06/09	6.5	30.02	7	30.17	29.95	-0.5	22,247	0.00%
2022/06/07	1	29.80	5	29.51	29.80	-4	22,362	-0.02%
2022/06/06	1	29.50	6	29.19	29.25	-5	22,414	-0.02%
2022/06/02	5	28.91	2.1	28.97	28.80	2.9	22,769	0.01%
2022/06/01	6	29.45	6	29.32	29.55	0	22,924	0.00%
2022/05/31	5	29.66	1	29.40	29.40	4	22,897	0.02%
2022/05/30	4	31.03	11	30.80	30.70	-7	22,869	-0.03%
2022/05/27	17.1	31.33	31	31.00	30.90	-13.9	23,008	-0.06%
2022/05/26	19	31.52	14	31.45	31.00	5	23,087	0.02%
2022/05/25	10	30.90	21	31.16	31.60	-11	22,981	-0.05%
2022/05/24	34	31.04	33	30.99	30.70	1	22,716	0.00%
2022/05/23	15	30.83	20.1	31.03	30.90	-5.1	22,524	-0.02%
2022/05/20	46	30.49	36.1	30.67	30.25	10	22,346	0.04%
2022/05/19	4	29.96	19	30.37	30.60	-15	22,169	-0.07%
2022/05/18	7	30.31	4	30.30	30.20	3	21,994	0.01%
2022/05/17	9	29.66	9	29.80	29.80	0	21,825	0.00%
2022/05/16	85	28.97	86	29.85	30.05	-1	21,497	0.00%
2022/05/13	25.1	28.94	25	29.12	29.00	0.1	21,295	0.00%
2022/05/12	6	30.66	10	29.82	28.55	-4	21,107	-0.02%
2022/05/11	93	31.43	51	31.00	30.60	42	20,729	0.20%
2022/05/10	6	30.34	14.1	31.07	31.10	-8.1	19,544	-0.04%
2022/05/09	15	29.78	19	29.47	29.00	-4	18,800	-0.02%
2022/05/06	59	29.75	65	29.45	29.70	-6	18,430	-0.03%
2022/05/05	19	29.05	6.1	29.17	29.00	12.9	17,966	0.07%
2022/05/04	6.1	28.58	13	28.51	28.70	-6.9	17,641	-0.04%
2022/05/03	11	28.24	5	27.73	28.00	6	17,390	0.03%
2022/04/29	18.1	29.25	20	29.04	28.90	-1.9	16,966	-0.01%
2022/04/28	20	28.81	14	29.00	28.50	6	16,719	0.04%
2022/04/27	26	30.13	29	30.39	28.80	-3	16,354	-0.02%
2022/04/26	78.1	33.16	86	33.15	31.55	-8	15,213	-0.05%
2022/04/25	66	31.60	73.1	31.78	33.35	-7.1	13,191	-0.05%
2022/04/22	10	31.27	74.7	30.98	32.35	-64.7	11,844	-0.55%
2022/04/21	28	29.51	26.1	29.69	29.45	1.9	10,750	0.02%
2022/04/20	19	29.88	25	29.96	29.80	-6	10,526	-0.06%
2022/04/19	31.3	29.38	21	29.88	30.10	10.3	10,074	0.10%
2022/04/18	13	29.07	26	29.15	29.00	-13	9,706	-0.13%
2022/04/15	68	30.48	56	30.37	29.95	12	9,386	0.13%
2022/04/14	144	30.43	128	30.21	29.85	16	8,735	0.18%	大買/大賣/
2022/04/13	14	28.90	36	29.33	29.25	-22	7,484	-0.29%
2022/04/12	9	27.02	9	26.99	27.55	0	6,739	0.00%
2022/04/11	47	27.35	26	27.57	27.55	21	6,542	0.32%
2022/04/08	9	26.54	18.7	26.63	26.85	-9.7	6,172	-0.16%
2022/04/07	5	26.29	0	0.00	25.70	5	5,975	0.08%
2022/04/06	0	0.00	2.3	26.13	26.15	-2.3	5,855	-0.04%
2022/04/01	0	0.00	4	25.71	25.85	-4	5,801	-0.07%
2022/03/31	1	24.90	2	25.10	25.30	-1	5,778	-0.02%
2022/03/30	0	0.00	1	25.40	25.40	-1	5,804	-0.02%
2022/03/29	1	25.75	0	0.00	25.70	1	5,790	0.02%
2022/03/28	0.2	25.00	0	0.00	25.70	0.2	5,788	0.00%
2022/03/25	2	25.60	0	0.00	25.75	2	5,846	0.03%
2022/03/24	0	0.00	1	25.95	25.90	-1	5,884	-0.02%
2022/03/23	9	25.73	1	25.70	25.65	8	5,862	0.14%
2022/03/22	0	0.00	1	25.50	25.50	-1	5,819	-0.02%
2022/03/21	2	25.23	0	0.00	24.90	2	5,765	0.03%
2022/03/17	1	25.00	0	0.00	25.00	1	5,814	0.02%
2022/03/16	1	24.30	1	23.90	23.90	0	5,747	0.00%
2022/03/15	1	25.90	2	25.85	25.85	-1	5,481	-0.02%
2022/03/14	2	26.03	13	26.33	26.35	-11	5,389	-0.20%
2022/03/11	26.1	25.93	22.1	25.69	25.65	4	5,295	0.07%
2022/03/10	0	0.00	1	25.60	25.90	-1	5,206	-0.02%
2022/03/09	15	24.87	5	24.80	25.20	10	5,049	0.20%
2022/03/08	40.1	26.34	39.5	25.70	24.65	0.6	4,932	0.01%
2022/03/07	12	26.32	10	26.29	26.15	2	4,513	0.04%
2022/03/04	5	26.20	7.5	26.19	25.90	-2.5	4,187	-0.06%
2022/03/03	14	26.28	17	26.31	26.25	-3	4,069	-0.07%
2022/03/02	6	25.41	13	25.53	25.80	-7	3,846	-0.18%
2022/03/01	9	24.77	19.1	24.85	24.90	-10.1	3,707	-0.27%
2022/02/25	7	23.44	16	23.76	23.90	-9	3,634	-0.25%
2022/02/24	12.1	23.51	3	22.75	22.90	9.1	3,539	0.26%
2022/02/23	2	23.60	1	23.50	23.50	1	3,490	0.03%
2022/02/22	2	23.55	1	23.20	23.50	1	3,446	0.03%
2022/02/21	35	23.64	36	23.78	23.90	-1	3,271	-0.03%
2022/02/18	1	23.00	4	22.83	22.85	-3	3,001	-0.10%
2022/02/17	0	0.00	8	22.45	22.55	-8	2,991	-0.27%
2022/02/16	5	22.39	1	22.35	22.25	4	2,965	0.13%
2022/02/15	1	22.50	1	22.40	22.45	0	3,039	0.00%
2022/02/11	1	22.20	0	0.00	22.20	1	3,120	0.03%
2022/02/08	0	0.00	1.2	21.56	21.75	-1.2	3,323	-0.04%
2022/01/26	0	20.10	2	20.25	20.20	-2	3,351	-0.06%
2022/01/25	0	0.00	0.1	20.30	20.30	-0.1	3,398	0.00%
2022/01/21	1	21.40	0	0.00	21.00	1	3,469	0.03%
2022/01/19	1	20.75	0	0.00	20.80	1	3,572	0.03%
2022/01/18	0	0.00	1	21.35	21.10	-1	3,609	-0.03%
2022/01/17	1	21.05	0	0.00	21.15	1	3,671	0.03%
2022/01/14	0.1	21.05	0	0.00	21.20	0.1	3,814	0.00%
2022/01/13	1	21.70	1	21.90	21.50	0	3,886	0.00%
2022/01/12	1	21.10	0	0.00	21.40	1	3,889	0.03%
2022/01/04	1	21.50	0	0.00	21.60	1	4,112	0.02%
2022/01/03	0.1	21.85	0	0.00	21.80	0.1	4,182	0.00%
2021/12/23	5	22.33	0.7	22.40	22.35	4.3	4,538	0.09%
2021/12/22	1	22.70	3.2	22.38	22.30	-2.2	4,557	-0.05%
2021/12/21	3.2	22.36	2	22.58	22.70	1.2	4,537	0.03%
2021/12/20	0	0.00	3	22.42	22.70	-3	4,481	-0.07%
2021/12/17	2	21.90	2	22.00	21.90	0	4,445	0.00%
2021/12/16	0	0.00	1	21.80	21.55	-1	4,471	-0.02%
2021/12/15	0	0.00	1	21.60	21.75	-1	4,533	-0.02%
2021/12/14	2.1	21.84	0	0.00	21.55	2.1	4,585	0.04%
2021/12/13	4	22.20	3	22.23	22.25	1	4,612	0.02%
2021/12/09	0.1	21.60	1.1	21.65	21.45	-1	4,772	-0.02%
2021/12/08	0	0.00	2	22.10	21.65	-2	5,027	-0.04%
2021/12/06	0	0.00	48	21.28	21.30	-48	5,361	-0.90%
2021/12/03	20	21.43	0	0.00	21.30	20	5,461	0.37%
2021/11/26	0	0.00	33	21.70	21.25	-33	6,557	-0.50%
2021/11/25	18	22.13	5	22.45	21.80	13	7,106	0.18%
2021/11/24	2	22.10	13	22.17	22.00	-11	7,076	-0.16%
2021/11/23	20	21.48	10	21.47	21.25	10	7,061	0.14%
2021/11/22	6	21.23	1	21.05	21.10	5	7,524	0.07%
2021/11/19	0.2	21.15	1	21.10	21.05	-0.8	7,621	-0.01%
2021/11/18	0	0.00	9	21.27	21.25	-9	7,845	-0.11%
2021/11/17	7	21.56	0	0.00	21.35	7	8,259	0.08%
2021/11/16	13	21.71	2	22.00	21.55	11	8,381	0.13%
2021/11/15	5	21.90	18	21.86	21.75	-13	8,549	-0.15%
2021/11/12	7	22.09	2	22.60	22.15	5	8,930	0.06%
2021/11/11	4	22.35	15	22.38	22.25	-11	9,405	-0.12%
2021/11/10	3	21.65	0	0.00	21.60	3	9,815	0.03%
2021/11/09	17	21.74	0	0.00	22.00	17	10,616	0.16%
2021/11/08	8	22.25	17	22.23	22.15	-9	11,587	-0.08%
2021/11/05	10	21.20	11	21.34	21.20	-1	12,062	-0.01%
2021/11/04	15	21.20	0	0.00	21.20	15	12,380	0.12%
2021/11/03	5	21.70	0	0.00	21.60	5	13,125	0.04%
2021/11/02	0	0.00	2	21.13	21.15	-2	13,351	-0.01%
2021/11/01	0	0.00	1	21.30	21.00	-1	13,595	-0.01%
2021/10/29	1	21.10	0	0.00	21.20	1	14,022	0.01%
2021/10/27	0	0.00	1	21.55	21.30	-1	15,244	-0.01%
2021/10/26	0	0.00	1	21.75	21.75	-1	16,418	-0.01%
2021/10/25	1	21.95	0	0.00	21.85	1	17,751	0.01%
2021/10/22	2	22.25	0	0.00	21.90	2	18,103	0.01%
2021/10/21	0	0.00	10	23.12	23.45	-10	18,215	-0.05%
2021/10/20	9	22.75	0	0.00	22.70	9	18,481	0.05%
2021/10/18	1	22.95	1	22.70	22.95	0	19,119	0.00%
2021/10/14	0	0.00	4	22.50	22.25	-4	20,620	-0.02%
2021/10/13	2	22.40	0	0.00	22.10	2	21,328	0.01%
2021/10/12	0	0.00	5	22.60	22.60	-5	21,530	-0.02%
2021/10/07	0	0.00	7	23.36	23.65	-7	21,690	-0.03%
2021/10/05	4	23.74	1	23.00	23.75	3	22,108	0.01%
2021/10/04	0.1	22.75	26	23.34	22.65	-25.9	22,144	-0.12%
2021/10/01	0.1	24.15	16	24.69	24.05	-15.9	22,269	-0.07%
2021/09/30	2	24.88	3	24.58	25.05	-1	22,435	0.00%
2021/09/29	1	24.95	10	24.46	24.20	-9	22,590	-0.04%
2021/09/28	15	24.70	0	0.00	24.50	15	22,980	0.07%
2021/09/27	0	0.00	9	24.89	25.00	-9	23,587	-0.04%
2021/09/24	3	24.95	6	25.13	24.75	-3	25,173	-0.01%
2021/09/23	7	25.12	2	24.83	24.85	5	27,414	0.02%
2021/09/22	3	24.75	1	25.00	24.95	2	28,563	0.01%
2021/09/17	2	26.08	2	25.93	25.50	0	29,013	0.00%
2021/09/16	13	26.22	10	26.00	26.00	3	29,021	0.01%
2021/09/15	11	26.30	21	26.10	26.35	-10	28,960	-0.03%
2021/09/14	6	26.43	7	26.17	26.10	-1	28,920	0.00%
2021/09/13	12	26.50	32	26.85	26.95	-20	28,902	-0.07%
2021/09/10	39	26.29	0	0.00	26.05	39	28,697	0.14%
2021/09/09	1	25.70	3	25.12	25.70	-2	28,390	-0.01%
2021/09/08	0	0.00	24	25.45	24.75	-24	28,335	-0.08%
2021/09/07	26	25.70	8	25.79	25.40	18	28,251	0.06%
2021/09/06	5	26.21	4	26.08	25.60	1	28,141	0.00%
2021/09/03	1	27.15	1	27.00	26.35	0	27,935	0.00%
2021/09/02	0	0.00	23	26.49	26.65	-23	27,745	-0.08%
2021/09/01	26	27.28	17	27.34	27.00	9	27,620	0.03%
2021/08/31	14	27.11	8.1	27.04	27.20	5.9	27,184	0.02%
2021/08/30	1	26.00	2	26.28	26.00	-1	26,686	0.00%
2021/08/27	25	25.70	10	25.85	26.00	15	26,770	0.06%
2021/08/26	26	26.70	25	26.34	25.60	1	27,415	0.00%
2021/08/25	1	25.70	1	25.55	25.35	0	27,090	0.00%
2021/08/24	4	25.18	6	25.50	25.65	-2	27,011	-0.01%
2021/08/23	17	25.67	29	25.63	25.85	-12	26,875	-0.04%
2021/08/20	1	24.70	5	24.30	24.60	-4	26,510	-0.02%
2021/08/19	2	24.58	25	24.64	24.20	-23	26,365	-0.09%
2021/08/18	53	23.88	51	24.44	25.60	2	26,158	0.01%
2021/08/17	53.1	24.83	16.1	24.42	23.90	36.9	25,777	0.14%
2021/08/16	13.1	27.60	21	27.72	26.40	-7.9	25,231	-0.03%
2021/08/13	78.2	28.71	65	28.76	27.55	13.1	24,737	0.05%
2021/08/12	47	28.99	62.1	28.62	29.75	-15.1	23,927	-0.06%
2021/08/11	34	27.65	98	28.29	27.85	-64	22,963	-0.28%
2021/08/10	51	27.48	14	27.86	27.30	37	22,367	0.17%
2021/08/09	99	28.14	45	28.19	27.95	54	22,110	0.24%
2021/08/06	13	26.89	22	27.11	26.95	-9	21,412	-0.04%
2021/08/05	8	26.69	35	27.03	26.65	-27	21,222	-0.13%
2021/08/04	26	27.92	304	28.01	27.40	-278	21,141	-1.31%	大賣/鉅額交易
2021/08/03	30	28.59	729.1	28.54	28.85	-699.1	21,239	-3.29%	大賣/鉅額交易
2021/08/02	1,035.1	28.98	33.2	28.64	29.30	1,001.9	20,948	4.78%	大買/鉅額交易
2021/07/30	245	28.46	210.2	28.50	27.20	34.8	20,265	0.17%	大買/大賣/
2021/07/29	49.1	27.48	49.1	27.55	27.95	0	19,168	0.00%
2021/07/28	8.1	26.25	8	26.41	25.75	0.1	17,963	0.00%
2021/07/27	3	26.25	4	26.38	25.60	-1	17,718	-0.01%
2021/07/26	15	26.41	34.1	26.34	26.90	-19.1	17,744	-0.11%
2021/07/23	15.1	25.86	41	25.96	26.70	-25.9	17,549	-0.15%
2021/07/22	44.1	25.68	25.2	25.28	25.00	18.9	17,272	0.11%
2021/07/21	55	27.52	44.1	26.82	26.50	10.9	17,026	0.06%
2021/07/20	64.1	26.50	70	26.48	26.75	-5.9	16,240	-0.04%
2021/07/19	44.2	26.70	30	26.49	27.10	14.2	15,653	0.09%
2021/07/16	24	25.15	16.2	25.05	25.10	7.8	15,298	0.05%
2021/07/15	14	24.91	1.3	24.85	24.85	12.7	15,227	0.08%
2021/07/14	1.1	23.86	2	23.30	23.90	-0.9	15,419	-0.01%
2021/07/13	26.1	24.30	4.2	23.88	23.50	21.9	16,149	0.14%
2021/07/12	27	25.68	47	25.43	25.05	-20	16,669	-0.12%
2021/07/09	1	24.60	2.1	24.59	24.65	-1.1	17,158	-0.01%
2021/07/08	9	24.80	2	24.70	24.95	7	17,332	0.04%
2021/07/07	4.1	24.57	8	24.97	24.30	-3.9	17,117	-0.02%
2021/07/06	6.2	25.94	6	25.74	25.60	0.2	16,927	0.00%
2021/07/05	16	26.84	16	26.99	26.35	0	16,765	0.00%
2021/07/02	6	25.92	17	26.11	25.65	-11	16,464	-0.07%
2021/07/01	83	28.18	120	28.19	26.80	-37	15,961	-0.23%	大賣/
2021/06/30	154	27.30	1,564	26.52	27.50	-1,410	14,329	-9.84%	大買/大賣/鉅額交易
2021/06/29	1,525	25.01	341.5	23.88	25.15	1,183.5	12,019	9.85%	大買/大賣/鉅額交易
2021/06/28	330	22.86	18.1	22.36	22.90	311.9	10,786	2.89%	大買/鉅額交易
2021/06/25	0	0.00	5	21.19	20.85	-5	10,250	-0.05%
2021/06/23	1	21.30	1	20.90	20.45	0	10,125	0.00%
2021/06/22	5	21.03	5	20.90	20.80	0	10,050	0.00%
2021/06/18	0.1	20.35	0	0.00	20.25	0.1	9,820	0.00%
2021/06/17	3	20.83	1	20.65	20.45	2	9,781	0.02%
2021/06/16	0	0.00	6	20.85	20.30	-6	9,748	-0.06%
2021/06/15	0	0.00	7	20.90	20.85	-7	9,714	-0.07%
2021/06/11	0	0.00	1	20.55	20.40	-1	9,696	-0.01%
2021/06/08	2	20.70	0.7	20.95	21.00	1.3	9,596	0.01%
2021/06/04	3	22.00	17	22.05	21.70	-14	9,486	-0.15%
2021/06/03	31	22.78	16	22.74	22.45	15	9,303	0.16%
2021/06/01	1	20.10	3	20.30	20.10	-2	8,419	-0.02%
2021/05/31	1	20.00	31	20.07	20.00	-30	8,437	-0.36%
2021/05/28	3	19.73	31.2	20.07	19.40	-28.2	8,325	-0.34%
2021/05/27	2	18.83	1	19.05	18.65	1	8,249	0.01%
2021/05/25	0	0.00	1	18.50	18.40	-1	8,292	-0.01%
2021/05/24	1	19.25	2.3	19.10	18.95	-1.3	8,373	-0.02%
2021/05/21	0	0.00	2	19.05	19.15	-2	8,372	-0.02%
2021/05/19	3	18.77	1	18.70	18.65	2	8,274	0.02%
2021/05/18	1.1	18.23	12	18.02	18.25	-10.9	8,174	-0.13%
2021/05/17	21	17.17	9	16.97	16.60	12	8,117	0.15%
2021/05/14	10.2	19.03	6	18.55	17.55	4.2	8,010	0.05%
2021/05/13	3.1	18.79	1	18.95	18.55	2.1	7,916	0.03%
2021/05/11	6	21.82	4	22.49	21.70	2	7,594	0.03%
2021/05/10	4	21.93	22	22.13	22.15	-18	7,003	-0.26%
2021/05/07	3.1	20.68	2	21.10	21.20	1.1	6,735	0.02%
2021/05/06	1	21.00	3	21.30	20.35	-2	6,625	-0.03%
2021/05/05	6	20.63	7	20.81	20.40	-1	6,476	-0.02%
2021/05/04	35	19.59	0	0.00	19.55	35	6,276	0.56%
2021/05/03	31	21.54	6.1	21.70	21.65	24.9	6,096	0.41%
2021/04/29	26	21.02	0	0.00	21.20	26	5,810	0.45%
2021/04/28	1.1	20.69	0	0.00	20.60	1.1	5,639	0.02%
2021/04/27	4	20.98	3	20.97	21.00	1	5,570	0.02%
2021/04/26	2	20.88	1	21.40	21.20	1	5,472	0.02%
2021/04/23	0	0.00	5	20.70	20.80	-5	5,375	-0.09%
2021/04/22	1	22.30	11	21.99	20.55	-10	5,281	-0.19%
2021/04/21	5	21.70	12	21.43	21.70	-7	4,844	-0.14%
2021/04/20	3	22.62	502	22.36	22.10	-499	4,649	-10.73%	大賣/鉅額交易
2021/04/19	514	23.43	82	22.55	23.65	432	4,266	10.12%	大買/鉅額交易
2021/04/16	71	22.21	13	21.75	21.50	58	3,385	1.71%
2021/04/15	27	20.69	142	20.42	20.95	-115	2,604	-4.41%	大賣/鉅額交易
2021/04/14	125	19.58	49	18.48	19.75	76	1,850	4.11%	大買/
2021/04/13	4	18.30	3	18.30	18.20	1	1,537	0.07%
2021/04/12	52	18.35	1	18.30	18.25	51	1,510	3.38%
2021/04/09	3	18.70	0	0.00	18.05	3	1,450	0.21%
2021/04/08	1	18.20	34	18.39	18.35	-33	1,395	-2.36%
2021/04/07	0	0.00	0.2	17.85	17.80	-0.2	1,262	-0.02%
2021/03/26	0.2	16.65	0	0.00	16.70	0.2	1,217	0.02%
2021/03/22	0	0.00	1.1	16.73	16.95	-1.1	1,347	-0.08%
2021/03/19	0	0.00	1	16.80	16.80	-1	1,391	-0.07%
2021/03/17	6	17.00	0	0.00	16.90	6	1,483	0.40%
2021/03/15	0	0.00	7	17.14	17.15	-7	1,605	-0.44%
2021/03/12	4	17.15	0	0.00	17.10	4	1,609	0.25%
2021/03/09	0	0.00	1	17.40	17.25	-1	1,582	-0.06%
2021/03/05	28	17.56	12	17.30	17.20	16	1,552	1.03%
2021/03/04	2	17.80	7	17.66	17.80	-5	1,468	-0.34%
2021/03/03	0	0.00	2	17.10	17.20	-2	1,403	-0.14%
2021/02/24	7	17.52	2	17.20	17.25	5	1,305	0.38%
2021/02/23	1	16.90	0	0.00	16.95	1	1,172	0.09%
2021/02/22	0.1	16.25	0	0.00	16.20	0.1	1,135	0.01%
2021/01/28	2	15.30	0	0.00	15.30	2	1,144	0.17%
2021/01/21	1	15.20	0	0.00	15.25	1	1,137	0.09%
2021/01/15	0	16.00	0	0.00	15.85	0	1,103	0.00%
2021/01/14	0	0.00	1	16.20	16.10	-1	1,089	-0.09%
2021/01/12	0.1	16.45	0	0.00	16.10	0.1	1,075	0.01%
2021/01/11	0	0.00	0.1	17.00	16.45	-0.1	1,062	-0.01%
2021/01/07	0	0.00	4	16.90	17.00	-4	1,031	-0.39%
2020/12/31	2	17.35	2	17.50	17.20	0	981	0.00%
2020/12/24	30	17.15	0	0.00	17.10	30	898	3.34%
2020/12/23	0	0.00	1	17.05	17.10	-1	871	-0.11%
2020/12/22	0	0.00	31	18.05	17.00	-31	856	-3.62%
2020/12/21	30	18.39	1	17.80	18.25	29	784	3.70%
2020/12/15	0	0.00	0	17.55	17.45	0	637	-0.01%
2020/12/14	3	16.97	0	0.00	17.50	3	590	0.51%
2020/12/10	6	17.38	36	17.40	17.20	-30	489	-6.12%
2020/12/07	0	16.20	0	0.00	16.10	0	346	0.01%
2020/11/20	0	0.00	5	15.90	15.90	-5	363	-1.37%
2020/11/06	0	15.40	0	0.00	15.40	0	342	0.01%
2020/10/28	0	0.00	0	15.40	15.40	0	347	-0.01%
2020/09/23	0.1	16.10	0	0.00	15.90	0.1	357	0.02%
2020/09/16	0	0.00	2.4	16.17	16.10	-2.4	380	-0.63%
2020/09/07	30	16.40	0	0.00	16.90	30	407	7.35%
2020/08/25	0	15.90	0	0.00	15.85	0	368	0.01%
2020/08/17	1	15.40	0	0.00	15.80	1	371	0.27%
2020/08/11	0	0.00	2.3	15.31	15.40	-2.3	385	-0.59%
2020/07/28	0	15.45	0	0.00	15.40	0	422	0.00%
2020/07/24	3	15.70	0	0.00	15.55	3	446	0.67%
2020/07/23	5	15.63	0	0.00	15.60	5	445	1.12%
2020/07/15	1	15.65	0	0.00	15.70	1	463	0.22%
2020/07/13	0	0.00	0.3	15.80	15.80	-0.3	462	-0.05%
2020/05/06	0	0.00	1	16.20	16.40	-1	619	-0.16%
2020/05/05	1	16.10	0	0.00	16.20	1	622	0.16%
2020/03/17	0	0.00	2	13.30	14.35	-2	562	-0.36%
2020/03/16	3	14.40	0	0.00	14.25	3	541	0.55%
2020/02/17	0	0.00	1	17.05	17.10	-1	497	-0.20%
2020/02/13	1	17.20	0	0.00	17.30	1	511	0.20%
2020/01/31	2	17.55	0	0.00	17.50	2	528	0.38%
2020/01/30	0	0.00	10	17.90	17.50	-10	524	-1.91%
2019/12/05	0	0.00	1	18.25	18.35	-1	783	-0.13%
2019/11/14	0	0.00	2	18.60	18.45	-2	1,381	-0.14%
2019/11/11	1	18.75	0	0.00	18.75	1	1,540	0.06%
2019/11/06	1.3	19.42	0	0.00	19.10	1.3	1,533	0.08%
2019/10/29	0	0.00	2	19.10	19.05	-2	1,566	-0.13%
2019/10/17	7	19.04	0	0.00	19.10	7	1,599	0.44%
2019/10/16	3	19.43	0	0.00	19.20	3	1,567	0.19%
2019/10/15	1	19.35	12	19.38	19.40	-11	1,558	-0.71%
2019/10/02	0	0.00	10	20.40	20.35	-10	1,510	-0.66%
2019/10/01	1	20.20	0	0.00	20.25	1	1,512	0.07%
2019/09/27	5	20.15	0	0.00	20.15	5	1,518	0.33%
2019/09/23	0	0.00	4	20.25	20.15	-4	1,534	-0.26%
2019/09/20	0	0.00	1	20.35	20.20	-1	1,525	-0.07%
2019/09/18	5	20.40	0	0.00	20.30	5	1,534	0.33%
2019/09/17	0	0.00	5	20.46	20.55	-5	1,545	-0.32%
2019/09/11	1	20.80	0	0.00	20.75	1	1,527	0.07%
2019/09/06	1	20.80	0	0.00	20.85	1	1,506	0.07%
2019/09/05	2	20.95	0	0.00	20.70	2	1,492	0.13%
2019/09/02	3	20.72	3	21.00	21.15	0	1,435	0.00%
2019/08/30	3	20.50	0	0.00	20.45	3	1,321	0.23%
2019/08/27	1	20.35	0	0.00	20.35	1	1,294	0.08%
2019/08/26	0	0.00	1	20.20	20.50	-1	1,274	-0.08%
2019/08/22	22	20.36	0	0.00	20.35	22	1,241	1.77%
2019/08/21	1	20.35	2	20.53	20.55	-1	1,214	-0.08%
2019/08/19	9	20.71	5	20.79	20.60	4	1,109	0.36%
2019/08/16	10	19.72	21	19.67	20.50	-11	981	-1.12%
2019/08/15	3	19.10	0	0.00	19.20	3	829	0.36%
2019/08/13	1	19.15	0	0.00	19.25	1	819	0.12%
2019/08/12	1	19.10	2	19.45	19.25	-1	828	-0.12%
2019/08/08	13	19.10	0	0.00	19.15	13	848	1.53%
2019/08/07	0	0.00	1	19.30	19.30	-1	836	-0.12%
2019/08/06	2	19.13	0	0.00	19.30	2	841	0.24%
2019/08/05	1	19.55	21	19.60	19.65	-20	839	-2.38%
2019/08/02	1	19.20	0	0.00	19.25	1	828	0.12%
2019/07/26	2	19.55	0	0.00	19.50	2	828	0.24%
2019/07/25	4	19.65	0	0.00	19.70	4	818	0.49%
2019/07/24	0	0.00	10	19.50	19.70	-10	816	-1.22%
2019/07/04	10	19.00	0	0.00	19.05	10	1,051	0.95%
2019/06/25	12	19.28	7	19.14	19.10	5	1,378	0.36%
2019/06/24	3	19.55	3	19.60	19.85	0	1,488	0.00%
2019/06/20	0	0.00	1	19.25	19.30	-1	1,519	-0.07%
2019/06/17	5	19.25	8	19.25	19.35	-3	1,638	-0.18%
2019/06/11	0	0.00	2	19.65	19.60	-2	2,138	-0.09%
2019/06/10	11	19.94	9	19.99	19.85	2	2,191	0.09%
2019/06/06	10	19.63	0	0.00	19.70	10	2,349	0.43%
2019/06/05	5	19.95	2	20.05	20.05	3	2,389	0.13%
2019/06/04	7	19.59	0	0.00	19.80	7	2,410	0.29%
2019/06/03	0	0.00	1	19.45	19.50	-1	2,564	-0.04%
2019/05/17	10	19.70	0	0.00	19.50	10	2,955	0.34%
2019/04/18	3	20.52	0	0.00	20.35	3	2,817	0.11%
2019/04/16	0	0.00	2	20.85	20.75	-2	2,825	-0.07%
2019/04/12	0	0.00	1	20.75	20.75	-1	2,872	-0.03%
2019/04/10	2	20.70	0	0.00	20.70	2	2,880	0.07%
2019/04/09	1	20.85	0	0.00	20.85	1	2,846	0.04%
2019/04/01	2	21.20	1	21.45	20.75	1	2,712	0.04%
2019/03/29	3	21.15	30	20.83	21.20	-27	2,659	-1.02%
2019/03/28	36	20.06	0	0.00	20.10	36	2,573	1.40%
2019/03/22	0	0.00	18	22.75	22.80	-18	2,255	-0.80%
2019/03/21	2	23.40	0	0.00	23.40	2	2,207	0.09%
2019/03/20	0	0.00	2	23.40	23.45	-2	2,170	-0.09%
2019/03/19	4	23.98	55	23.17	23.45	-51	2,111	-2.42%
2019/03/18	50	22.75	1	22.60	22.70	49	1,795	2.73%
2019/03/15	0	0.00	2	22.05	22.15	-2	1,686	-0.12%
2019/03/14	1	21.90	7	21.96	21.95	-6	1,625	-0.37%
2019/03/13	3	22.05	0	0.00	21.95	3	1,587	0.19%
2019/03/12	53	22.19	52	22.39	21.90	1	1,521	0.07%
2019/03/08	1	21.20	1	20.80	21.15	0	1,284	0.00%
2019/03/07	33	21.38	101	21.41	20.80	-68	1,461	-4.65%	大賣/
2019/03/06	61	21.15	2	21.05	21.20	59	1,310	4.50%
2019/03/05	18	19.58	7	20.09	19.90	11	1,025	1.07%
2019/02/26	13	19.25	0	0.00	19.05	13	966	1.34%
2019/02/25	1	19.30	0	0.00	19.30	1	959	0.10%
2019/02/22	3	18.80	0	0.00	18.95	3	948	0.32%
2019/01/29	1	18.75	0	0.00	18.75	1	879	0.11%
2019/01/10	1	19.20	1	19.15	19.20	0	785	0.00%
2019/01/08	0	0.00	1	19.25	19.20	-1	753	-0.13%
2019/01/07	8	18.84	7	19.21	19.00	1	720	0.14%
2019/01/04	1	17.85	2	18.13	17.75	-1	663	-0.15%
2019/01/03	3	17.70	0	0.00	17.75	3	628	0.48%
2018/12/03	0	0.00	4	16.35	16.40	-4	598	-0.67%
2018/11/29	4	16.40	2	16.25	16.25	2	369	0.54%
2018/11/23	2	16.15	0	0.00	16.40	2	323	0.62%
2018/10/16	0	0.00	1	17.15	17.15	-1	409	-0.24%
2018/10/12	0	0.00	1	17.00	17.20	-1	417	-0.24%
2018/10/05	0	0.00	0.1	17.60	17.50	-0.1	379	-0.04%
2018/10/02	0	0.00	5	17.45	17.60	-5	375	-1.33%
2018/10/01	0	0.00	1	17.65	17.70	-1	385	-0.26%
2018/08/23	0	0.00	1	18.15	18.20	-1	713	-0.14%
2018/08/22	2	18.13	0	0.00	18.15	2	716	0.28%
2018/08/10	5	17.65	0	0.00	17.60	5	730	0.68%
2018/07/12	0	0.00	2	17.95	17.95	-2	761	-0.26%
2018/07/03	0	0.00	2	18.95	18.95	-2	754	-0.27%
2018/06/27	0	0.00	1	19.00	19.00	-1	837	-0.12%
2018/05/21	2	19.20	0	0.00	19.15	2	642	0.31%
2018/05/10	1	19.15	0	0.00	19.15	1	677	0.15%
2018/05/08	2	19.30	0	0.00	19.40	2	694	0.29%
2018/04/24	0	0.00	0.1	19.30	19.25	-0.1	761	-0.01%
2018/04/23	1	19.65	0	0.00	19.55	1	774	0.13%
2018/04/13	0	0.00	1	19.85	19.85	-1	815	-0.12%
2018/04/09	2	20.40	0	0.00	20.35	2	862	0.23%
2018/03/30	5	20.77	0	0.00	20.80	5	874	0.57%
2018/03/20	5	20.35	0	0.00	20.15	5	1,017	0.49%
2018/03/15	1	19.90	0	0.00	19.95	1	1,123	0.09%
2018/02/27	0	0.00	27	20.17	20.20	-27	1,174	-2.30%
2018/02/07	5	20.15	5	20.40	20.00	0	1,193	0.00%
2018/02/06	6	20.00	6	20.30	20.00	0	1,187	0.00%
2018/02/02	5	20.30	0	0.00	20.30	5	1,153	0.43%
2018/01/17	2	20.45	0	0.00	20.50	2	1,166	0.17%
2018/01/16	1	20.40	0	0.00	20.45	1	1,153	0.09%
2018/01/12	2	20.65	0	0.00	20.70	2	1,151	0.17%
2018/01/11	1	20.40	0	0.00	20.45	1	1,140	0.09%
2018/01/10	2	20.35	0	0.00	20.35	2	1,134	0.18%
2018/01/09	1	20.25	0	0.00	20.25	1	1,124	0.09%
2018/01/08	2	20.23	0	0.00	20.20	2	1,133	0.18%
2018/01/04	27	20.15	1.3	20.09	20.10	25.7	1,116	2.30%
2018/01/03	2	20.28	0	0.00	20.25	2	1,119	0.18%