榮剛 (5009)-臺銀證券券商分點個股進出

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
52.8
漲跌
▲0.2
漲幅
+0.38%
成交量
10,003張
產業
上櫃鋼鐵類股
523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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	29	52.93	6.1	53.27	52.80	22.9	7,806	0.29%
2024/04/25	2.1	52.40	4	52.50	52.60	-1.9	7,679	-0.02%
2024/04/24	24.3	52.80	2	53.05	53.00	22.3	7,613	0.29%
2024/04/23	125.1	52.97	2	53.90	52.80	123.1	7,547	1.63%	大買/鉅額交易
2024/04/22	236	53.69	126.1	54.40	54.20	109.9	7,350	1.50%	大買/大賣/鉅額交易
2024/04/19	5.1	54.46	24.7	54.98	54.90	-19.6	7,016	-0.28%
2024/04/18	141.1	54.78	10.3	54.60	54.70	130.8	6,616	1.98%	大買/鉅額交易
2024/04/17	20.1	53.40	262	53.47	53.50	-241.9	6,379	-3.79%	大賣/鉅額交易
2024/04/16	204	51.99	9.5	52.79	51.90	194.5	6,043	3.22%	大買/鉅額交易
2024/04/15	23.3	54.25	146	54.13	53.30	-122.7	5,658	-2.17%	大賣/鉅額交易
2024/04/12	6	52.47	30	52.63	52.50	-24	5,187	-0.46%
2024/04/11	1	52.80	36.1	52.83	52.60	-35.1	5,092	-0.69%
2024/04/10	6.5	52.19	187	52.27	52.50	-180.5	4,927	-3.66%	大賣/鉅額交易
2024/04/09	74	49.76	41	49.86	50.40	33	4,584	0.72%
2024/04/08	14	49.43	52	49.82	49.40	-38	4,469	-0.85%
2024/04/03	3	49.37	2	50.10	49.40	1	4,460	0.02%
2024/04/02	13	49.48	0	0.00	49.30	13	4,494	0.29%
2024/04/01	5	49.60	64	49.74	49.55	-59	4,543	-1.30%
2024/03/29	26	49.38	10	49.60	49.30	16	4,723	0.34%
2024/03/28	31	50.02	27	50.56	49.65	4	4,887	0.08%
2024/03/27	84	49.64	35	49.96	49.65	49	5,331	0.92%
2024/03/26	58	49.48	31	49.50	49.05	27	5,334	0.51%
2024/03/25	20	49.66	46.1	49.63	49.80	-26.1	5,373	-0.49%
2024/03/22	0	0.00	3.2	49.01	49.00	-3.2	5,440	-0.06%
2024/03/21	3.1	48.90	37	48.99	49.00	-33.9	5,739	-0.59%
2024/03/20	2	48.85	1.6	48.90	48.90	0.4	5,835	0.01%
2024/03/19	2	48.90	2	49.40	48.85	0	5,894	0.00%
2024/03/18	3	48.13	4	48.38	48.40	-1	5,952	-0.02%
2024/03/13	105	47.98	192	48.00	47.70	-87	6,105	-1.42%	大買/大賣/
2024/03/12	1	48.45	11	48.50	48.55	-10	6,164	-0.16%
2024/03/11	15.2	48.00	40	48.09	47.95	-24.8	6,209	-0.40%
2024/03/08	52	47.91	111.3	47.47	47.70	-59.2	6,321	-0.94%	大賣/
2024/03/07	78	48.46	0	48.90	48.35	78	6,424	1.21%
2024/03/06	30.2	48.90	25	49.06	48.75	5.2	6,482	0.08%
2024/03/05	30	48.72	10	48.68	48.70	20	6,483	0.31%
2024/03/04	15	48.43	156	48.24	48.30	-141	6,432	-2.19%	大賣/鉅額交易
2024/03/01	64.3	48.00	55.3	48.02	48.30	9	6,473	0.14%
2024/02/29	25	46.69	5.5	47.08	47.00	19.5	6,393	0.30%
2024/02/27	0	0.00	4	46.65	46.50	-4	6,533	-0.06%
2024/02/26	1	46.45	0	0.00	46.45	1	6,762	0.01%
2024/02/23	4	46.86	0	0.00	46.70	4	6,819	0.06%
2024/02/22	0.5	47.40	0	0.00	47.15	0.5	6,850	0.01%
2024/02/21	1	47.35	0	0.00	47.15	1	6,902	0.01%
2024/02/20	12	47.00	201	46.90	47.00	-189	7,005	-2.70%	大賣/鉅額交易
2024/02/19	0	0.00	17.1	47.94	47.85	-17.1	6,981	-0.24%
2024/02/16	38.5	47.50	16	47.65	47.65	22.5	7,059	0.32%
2024/02/15	15	46.16	15	46.30	46.30	0	7,018	0.00%
2024/02/05	85	45.73	92	45.70	45.75	-7	6,987	-0.10%
2024/02/02	63	46.55	17	46.21	46.20	46	6,915	0.67%
2024/02/01	42	47.16	58	47.38	47.05	-16	6,860	-0.23%
2024/01/31	6	47.94	29	48.24	47.60	-23	6,832	-0.34%
2024/01/30	38	48.25	20	48.28	47.80	18	6,838	0.26%
2024/01/29	0	0.00	9	47.36	47.50	-9	6,806	-0.13%
2024/01/26	4	46.76	5	46.93	46.75	-1	6,805	-0.01%
2024/01/25	17	46.95	0.1	47.00	46.85	16.9	6,822	0.25%
2024/01/24	102	47.59	15	47.18	47.10	87	6,879	1.26%	大買/
2024/01/23	42.1	46.30	25	46.37	46.40	17.1	6,854	0.25%
2024/01/22	31	45.95	80	45.75	46.00	-49	6,968	-0.70%
2024/01/19	32.2	45.93	64	45.91	46.00	-31.8	6,994	-0.45%
2024/01/18	52	45.84	68	46.14	46.05	-16	7,018	-0.23%
2024/01/17	130	46.26	141	46.21	45.90	-11	7,040	-0.16%	大買/大賣/
2024/01/16	47	47.51	0	0.00	47.15	47	7,129	0.66%
2024/01/15	5	47.40	6.1	47.79	47.70	-1.1	7,182	-0.02%
2024/01/12	1.1	46.96	32	47.14	47.10	-30.9	7,199	-0.43%
2024/01/11	43	47.37	113	47.21	47.20	-70	7,228	-0.97%	大賣/
2024/01/10	101.4	47.72	105.2	47.68	47.50	-3.8	7,246	-0.05%	大買/大賣/
2024/01/09	155	47.98	157	47.99	47.85	-2	7,392	-0.03%	大買/大賣/
2024/01/08	2	48.80	2	48.98	48.50	0	7,394	0.00%
2024/01/05	1.2	48.54	49.1	48.55	48.85	-47.9	7,444	-0.64%
2024/01/04	174	47.97	173	47.93	47.80	1	7,477	0.01%	大買/大賣/
2024/01/03	19.3	48.87	17	48.96	48.65	2.3	7,427	0.03%
2024/01/02	2	49.00	2	49.00	49.00	0	7,402	0.00%
2023/12/29	120	48.57	115	48.59	48.85	5	7,502	0.07%	大買/大賣/
2023/12/28	44	48.85	38.2	48.77	48.75	5.8	7,474	0.08%
2023/12/27	33.1	49.25	0	0.00	49.20	33.1	7,433	0.44%
2023/12/26	105	50.05	106.3	49.75	49.20	-1.3	7,403	-0.02%	大買/大賣/
2023/12/25	142	49.54	146	49.34	49.00	-4	7,233	-0.06%	大買/大賣/
2023/12/22	135	50.93	90	51.66	49.45	45	7,151	0.63%	大買/
2023/12/20	1.2	51.07	11	51.41	51.70	-9.8	6,695	-0.15%
2023/12/19	10	50.96	37	50.60	50.90	-27	6,648	-0.41%
2023/12/18	2	51.75	6.1	51.99	51.60	-4.1	6,687	-0.06%
2023/12/15	189	51.25	24	51.23	51.50	165	6,560	2.51%	大買/鉅額交易
2023/12/14	101	50.05	8.4	50.17	49.80	92.6	6,292	1.47%	大買/
2023/12/13	124	49.52	73.3	49.93	49.40	50.7	6,241	0.81%	大買/
2023/12/12	7	49.30	269	49.53	49.70	-262	6,243	-4.20%	大賣/鉅額交易
2023/12/11	97	49.46	47.1	49.44	49.00	49.9	6,203	0.80%
2023/12/08	71	49.17	24	48.96	49.25	47	6,294	0.75%
2023/12/07	68	49.65	26	49.82	49.35	42	6,330	0.66%
2023/12/06	117.3	49.54	68.1	49.61	50.10	49.2	6,363	0.77%	大買/
2023/12/05	88.1	49.04	30	49.70	48.70	58.1	6,362	0.91%
2023/12/04	94	49.63	25.1	49.89	49.45	68.9	6,360	1.08%
2023/12/01	33.5	49.24	132	49.02	49.35	-98.5	6,314	-1.56%	大賣/
2023/11/30	21.4	47.64	20.6	48.44	48.70	0.8	6,270	0.01%
2023/11/29	30.6	47.80	7	47.93	47.75	23.6	6,552	0.36%
2023/11/28	5	47.10	17	47.31	47.50	-12	6,644	-0.18%
2023/11/27	100.1	47.06	24	47.41	46.90	76.1	6,811	1.12%
2023/11/24	191	48.34	74.4	48.29	47.85	116.6	7,115	1.64%	大買/鉅額交易
2023/11/22	134	47.69	207	47.66	47.75	-73	7,231	-1.01%	大買/大賣/
2023/11/21	25.2	46.26	12	46.67	46.75	13.2	7,064	0.19%
2023/11/20	51.2	46.16	6	46.29	46.25	45.2	7,149	0.63%
2023/11/17	57.2	46.50	15	46.45	46.40	42.2	7,247	0.58%
2023/11/16	30	46.08	36	46.24	46.50	-6	7,257	-0.08%
2023/11/15	11.1	45.50	0	0.00	45.65	11.1	7,212	0.15%
2023/11/14	18	45.71	8	45.96	45.30	10	7,278	0.14%
2023/11/13	26	45.49	4	45.61	45.25	22	7,305	0.30%
2023/11/10	16	45.09	63	45.24	45.00	-47	7,352	-0.64%
2023/11/09	6	45.32	5	45.53	45.40	1	7,483	0.01%
2023/11/08	11	45.65	2	45.80	45.65	9	7,656	0.12%
2023/11/07	30	45.73	2	45.70	45.70	28	7,795	0.36%
2023/11/06	0	0.00	11	45.80	45.90	-11	7,925	-0.14%
2023/11/03	23.2	45.57	5	45.55	45.55	18.2	8,105	0.22%
2023/11/02	2	44.85	16	45.07	45.25	-14	8,337	-0.17%
2023/11/01	1	44.31	56	44.60	44.50	-55	8,836	-0.62%
2023/10/31	11.1	45.14	10	45.28	44.60	1.1	8,873	0.01%
2023/10/30	7	44.79	1	45.50	45.50	6	8,980	0.07%
2023/10/27	37.1	45.46	2	44.90	44.90	35.1	9,032	0.39%
2023/10/26	33	45.39	0.1	45.40	45.25	32.9	9,034	0.36%
2023/10/25	11	45.34	0.4	45.35	45.20	10.6	9,160	0.12%
2023/10/24	6.6	44.21	61	43.99	44.65	-54.5	9,235	-0.59%
2023/10/23	28	45.12	156.4	44.95	44.50	-128.4	9,284	-1.38%	大賣/鉅額交易
2023/10/20	10	42.90	20	43.48	44.00	-10	9,375	-0.11%
2023/10/19	1	44.05	0	0.00	43.90	1	9,503	0.01%
2023/10/18	28.6	44.60	3	44.45	44.00	25.6	9,631	0.27%
2023/10/17	31.1	45.27	0	0.00	45.00	31.1	9,796	0.32%
2023/10/16	54.1	45.86	79.7	46.41	45.60	-25.6	9,989	-0.26%
2023/10/13	11.4	45.43	0	0.00	45.30	11.4	10,021	0.11%
2023/10/12	13.1	44.91	14.4	45.67	45.75	-1.3	10,295	-0.01%
2023/10/11	13.3	45.11	19	45.18	45.05	-5.8	10,432	-0.06%
2023/10/06	2.2	44.43	129	44.33	44.45	-126.8	10,534	-1.20%	大賣/鉅額交易
2023/10/05	12	44.11	5	44.25	44.00	7	10,699	0.07%
2023/10/04	27	44.08	0	0.00	43.90	27	10,774	0.25%
2023/10/03	8	45.16	3	45.55	45.15	5	10,741	0.05%
2023/10/02	20	45.86	0.2	46.04	45.60	19.8	10,889	0.18%
2023/09/28	23.3	45.62	5.1	45.58	45.45	18.2	11,290	0.16%
2023/09/27	1	45.10	2	45.05	45.20	-1	11,545	-0.01%
2023/09/26	70.5	45.44	3	45.48	45.10	67.5	11,886	0.57%
2023/09/25	8.1	46.52	21.4	46.06	46.50	-13.4	12,041	-0.11%
2023/09/22	2	45.00	13	45.03	45.40	-11	12,061	-0.09%
2023/09/21	20.4	45.19	148	44.97	45.25	-127.6	12,203	-1.05%	大賣/鉅額交易
2023/09/20	65.1	46.69	36	46.51	46.20	29.1	12,217	0.24%
2023/09/19	33	46.41	11	46.63	46.65	22	12,364	0.18%
2023/09/18	27	46.66	170.4	46.73	46.30	-143.4	12,443	-1.15%	大賣/鉅額交易
2023/09/15	24	46.19	27	46.17	46.40	-3	12,511	-0.02%
2023/09/14	20.5	45.68	17	45.95	45.50	3.5	12,729	0.03%
2023/09/13	23.4	45.64	1	45.15	45.15	22.4	13,041	0.17%
2023/09/12	6.1	46.41	5	46.56	46.30	1.1	13,042	0.01%
2023/09/11	35.1	47.13	35	47.39	46.65	0.1	13,107	0.00%
2023/09/08	17.6	46.93	4	47.03	46.65	13.6	13,065	0.10%
2023/09/07	14.1	47.25	16	47.41	47.25	-2	13,134	-0.01%
2023/09/06	1	47.25	13	47.12	47.05	-12	13,348	-0.09%
2023/09/05	22.1	46.69	7	46.93	46.85	15.1	13,387	0.11%
2023/09/04	35.1	47.27	76.4	47.47	47.20	-41.4	13,466	-0.31%
2023/09/01	4.1	45.69	15.4	45.77	45.75	-11.4	13,262	-0.09%
2023/08/31	16.3	44.88	11	45.03	45.15	5.3	13,483	0.04%
2023/08/30	28.1	45.53	972	45.10	44.85	-943.9	13,993	-6.75%	大賣/鉅額交易
2023/08/29	20	45.46	5	46.08	46.70	15	13,793	0.11%
2023/08/28	23.1	45.82	33	46.23	45.85	-10	13,839	-0.07%
2023/08/25	7	45.19	2	45.50	45.20	5	13,768	0.04%
2023/08/24	123	45.45	11	45.67	45.70	112	13,789	0.81%	大買/鉅額交易
2023/08/23	103	45.76	40.4	46.12	45.55	62.6	13,730	0.46%	大買/
2023/08/22	102.7	45.49	160	45.05	44.95	-57.3	13,665	-0.42%	大買/大賣/
2023/08/21	9.1	45.76	202	46.13	45.90	-193	13,791	-1.40%	大賣/鉅額交易
2023/08/18	50.5	46.09	1	45.50	45.40	49.5	14,167	0.35%
2023/08/17	57.2	45.40	22.4	46.36	46.10	34.8	14,655	0.24%
2023/08/16	20.1	45.08	1	44.85	45.30	19.1	14,857	0.13%
2023/08/15	248.1	45.64	3.1	45.95	45.55	245	15,681	1.56%	大買/鉅額交易
2023/08/14	6.7	45.30	180	45.62	45.10	-173.3	15,771	-1.10%	大賣/鉅額交易
2023/08/11	97.6	46.88	200	46.96	46.55	-102.4	15,792	-0.65%	大賣/鉅額交易
2023/08/10	81.5	47.69	206	47.88	47.45	-124.5	15,783	-0.79%	大賣/鉅額交易
2023/08/09	90.7	48.36	161	48.43	48.25	-70.3	15,800	-0.44%	大賣/
2023/08/08	76.2	48.80	19	49.57	48.90	57.2	15,765	0.36%
2023/08/07	510.3	49.46	720	48.98	49.30	-209.7	15,810	-1.33%	大買/大賣/鉅額交易
2023/08/04	41	52.56	111	52.76	52.90	-70	15,535	-0.45%	大賣/
2023/08/02	38.1	52.85	81.1	53.28	52.60	-42.9	15,832	-0.27%
2023/08/01	65.1	53.04	1	53.30	53.10	64.1	15,856	0.40%
2023/07/31	81	54.10	12	53.48	53.40	69	16,153	0.43%
2023/07/28	66.1	54.01	60	55.47	54.00	6.1	16,431	0.04%
2023/07/27	13	55.28	2	55.20	55.10	11	16,688	0.07%
2023/07/26	100.7	54.92	23	54.66	54.10	77.7	16,988	0.46%
2023/07/25	18.1	55.50	121.8	55.89	55.70	-103.7	17,576	-0.59%	大賣/鉅額交易
2023/07/24	28.3	54.15	50	54.72	54.50	-21.7	17,776	-0.12%
2023/07/21	77.6	52.44	30	52.63	52.50	47.6	17,815	0.27%
2023/07/20	0	53.80	133	53.16	53.80	-133	18,031	-0.74%	大賣/鉅額交易
2023/07/19	154.2	52.14	173	52.18	51.70	-18.8	18,061	-0.10%	大買/大賣/
2023/07/18	147	52.77	141.2	52.67	53.70	5.8	18,306	0.03%	大買/大賣/
2023/07/17	413.4	53.02	431	53.01	53.50	-17.6	18,480	-0.10%	大買/大賣/
2023/07/14	234.8	54.62	230.4	54.67	53.60	4.4	18,427	0.02%	大買/大賣/
2023/07/13	198.3	55.24	241.6	55.07	54.60	-43.3	18,860	-0.23%	大買/大賣/
2023/07/12	72.1	55.78	62.1	55.73	55.60	10	19,325	0.05%
2023/07/11	1.1	56.99	1	57.60	56.60	0.1	19,621	0.00%
2023/07/10	22.1	57.64	3.4	57.57	56.90	18.7	20,468	0.09%
2023/07/07	23.3	56.19	9	56.01	56.10	14.3	21,173	0.07%
2023/07/06	43.1	58.72	254	57.57	57.30	-210.9	21,351	-0.99%	大賣/鉅額交易
2023/07/05	4	60.32	14.1	60.45	60.50	-10.1	21,242	-0.05%
2023/07/04	74.7	58.74	32.7	59.60	60.00	42	21,045	0.20%
2023/07/03	15	59.12	26	58.81	59.40	-11	20,793	-0.05%
2023/06/30	1	57.52	6	57.80	57.60	-5	20,591	-0.02%
2023/06/29	13.1	57.59	12	58.48	57.10	1.1	20,543	0.01%
2023/06/28	65.1	57.26	49	57.71	56.60	16.1	20,443	0.08%
2023/06/27	138.5	56.56	86	56.93	56.20	52.5	20,598	0.25%	大買/
2023/06/26	48.1	57.93	4	58.14	58.10	44.1	20,646	0.21%
2023/06/21	23.1	58.78	4.2	58.67	58.40	18.9	20,678	0.09%
2023/06/20	88.6	59.10	51.1	59.02	58.20	37.5	20,649	0.18%
2023/06/19	64.3	60.53	156.9	59.62	60.60	-92.6	20,563	-0.45%	大賣/
2023/06/16	19	58.59	61	59.32	58.00	-42	20,613	-0.20%
2023/06/15	103.7	57.42	74.1	57.19	58.60	29.6	20,585	0.14%	大買/
2023/06/14	44.1	56.83	2	57.55	56.60	42.1	20,658	0.20%
2023/06/13	255.5	56.48	423.2	56.62	57.30	-167.7	20,952	-0.80%	大買/大賣/鉅額交易
2023/06/12	508.9	57.19	216.1	56.91	56.60	292.8	21,046	1.39%	大買/大賣/鉅額交易
2023/06/09	142.2	59.03	5	58.90	58.70	137.2	20,987	0.65%	大買/鉅額交易
2023/06/08	96.1	59.27	46.6	60.04	59.20	49.5	21,301	0.23%
2023/06/07	49.4	58.69	5.4	58.83	59.30	44	21,446	0.21%
2023/06/06	223.3	59.29	45	59.45	59.30	178.3	21,829	0.82%	大買/鉅額交易
2023/06/05	238.2	58.94	46	59.60	58.90	192.2	22,475	0.86%	大買/鉅額交易
2023/06/02	42	57.38	28.2	57.37	56.60	13.8	22,505	0.06%
2023/06/01	47	56.69	276.2	56.54	57.20	-229.2	22,401	-1.02%	大賣/鉅額交易
2023/05/31	1	55.10	285	55.07	55.70	-284	22,283	-1.27%	大賣/鉅額交易
2023/05/30	116	54.35	0	0.00	54.10	116	22,289	0.52%	大買/鉅額交易
2023/05/29	22	54.85	71	55.21	54.90	-49	22,522	-0.22%
2023/05/26	106	54.33	3	54.37	54.10	103	22,987	0.45%	大買/鉅額交易
2023/05/25	152	54.65	46	54.28	54.20	106	23,153	0.46%	大買/鉅額交易
2023/05/24	414.3	55.46	33	56.64	55.00	381.3	23,148	1.65%	大買/鉅額交易
2023/05/23	58	54.46	68.8	55.43	55.70	-10.8	22,937	-0.05%
2023/05/22	29.2	51.71	382.1	51.60	52.60	-352.9	22,589	-1.56%	大賣/鉅額交易
2023/05/19	671.8	53.45	133	53.29	51.70	538.8	22,525	2.39%	大買/大賣/鉅額交易
2023/05/18	7.1	56.57	9	56.81	56.90	-1.9	21,742	-0.01%
2023/05/17	57	55.99	59	56.37	56.10	-2	21,600	-0.01%
2023/05/16	12.1	54.42	6	54.88	55.20	6.1	21,489	0.03%
2023/05/15	6.5	54.28	5	54.52	54.20	1.5	21,524	0.01%
2023/05/12	18.8	54.63	35	54.69	55.50	-16.2	21,639	-0.08%
2023/05/11	70.5	55.25	604	55.68	54.90	-533.5	21,505	-2.48%	大賣/鉅額交易
2023/05/10	37	57.33	191	57.26	57.10	-154	21,283	-0.72%	大賣/鉅額交易
2023/05/09	349.5	56.60	111	57.27	56.40	238.5	21,155	1.13%	大買/大賣/鉅額交易
2023/05/08	19	57.93	51	58.33	58.10	-32	20,936	-0.15%
2023/05/05	339.3	58.79	110	58.63	58.00	229.3	21,002	1.09%	大買/大賣/鉅額交易
2023/05/04	352	59.26	83.1	59.12	60.10	268.9	20,885	1.29%	大買/鉅額交易
2023/05/03	52.1	59.05	658	59.11	58.50	-605.9	20,956	-2.89%	大賣/鉅額交易
2023/05/02	39.2	58.19	9	58.38	57.70	30.2	20,644	0.15%
2023/04/28	52.2	58.21	319	58.70	58.80	-266.8	20,417	-1.31%	大賣/鉅額交易
2023/04/27	19.1	56.43	11.1	55.92	56.80	8	19,842	0.04%
2023/04/26	8.2	53.94	17.1	53.63	54.50	-8.9	19,490	-0.05%
2023/04/25	11.1	54.77	72.1	54.20	54.30	-61	19,361	-0.32%
2023/04/24	3	54.90	12	55.63	56.00	-9	19,146	-0.05%
2023/04/21	42.1	55.91	40	55.91	54.30	2.1	19,157	0.01%
2023/04/20	44	58.27	47	57.89	57.60	-3	18,682	-0.02%
2023/04/19	15	59.78	5	59.96	59.60	10	18,409	0.05%
2023/04/18	59	60.50	6	60.95	60.00	53	18,251	0.29%
2023/04/17	34	61.38	53.1	61.67	62.80	-19.1	17,846	-0.11%
2023/04/14	178.1	58.56	77	59.23	58.80	101.1	17,383	0.58%	大買/鉅額交易
2023/04/13	125	61.34	303	61.25	60.20	-178	17,106	-1.04%	大買/大賣/鉅額交易
2023/04/12	131	58.23	169	59.31	60.10	-38	16,326	-0.23%	大買/大賣/
2023/04/11	170	54.75	108	55.10	55.00	62	15,667	0.40%	大買/大賣/
2023/04/10	51	53.08	11	53.04	53.90	40	15,476	0.26%
2023/04/07	41	52.16	20	52.12	52.00	21	15,270	0.14%
2023/04/06	78	52.35	16	52.40	52.40	62	15,299	0.41%
2023/03/31	34	51.60	11	51.89	51.40	23	15,361	0.15%
2023/03/30	75	51.85	34	51.91	51.90	41	15,700	0.26%
2023/03/29	26	51.31	22.6	51.27	51.80	3.4	16,086	0.02%
2023/03/28	125.1	50.68	57	50.87	51.50	68.1	16,247	0.42%	大買/
2023/03/27	83	51.80	40	51.53	52.10	43	16,054	0.27%
2023/03/24	149	50.75	133	50.72	50.60	16	15,998	0.10%	大買/大賣/
2023/03/23	56	51.60	8.2	51.97	51.50	47.8	16,171	0.30%
2023/03/22	116.5	52.02	25	51.86	51.80	91.5	16,609	0.55%	大買/
2023/03/21	51	53.19	86.2	53.27	52.60	-35.2	17,190	-0.20%
2023/03/20	387	50.19	7.1	50.48	50.00	379.9	17,266	2.20%	大買/鉅額交易
2023/03/17	7.2	49.58	526	49.72	50.30	-518.8	17,307	-3.00%	大賣/鉅額交易
2023/03/16	374.1	49.30	76.3	50.03	48.65	297.8	17,127	1.74%	大買/鉅額交易
2023/03/15	18.4	50.19	266	50.20	50.90	-247.6	16,866	-1.47%	大賣/鉅額交易
2023/03/14	10	49.51	23.2	49.70	49.55	-13.2	16,699	-0.08%
2023/03/13	88.1	49.58	69	49.78	50.00	19.1	16,595	0.12%
2023/03/10	95	48.68	112.1	49.03	50.00	-17.1	16,262	-0.11%	大賣/
2023/03/09	248.2	48.97	203	49.88	49.20	45.2	16,160	0.28%	大買/大賣/
2023/03/08	124.1	48.78	47	49.39	49.00	77.1	15,791	0.49%	大買/
2023/03/07	27	45.79	690.1	46.61	48.10	-663.1	15,134	-4.38%	大賣/鉅額交易
2023/03/06	50	43.75	0	0.00	43.75	50	14,515	0.34%
2023/03/03	114	43.44	69	43.59	43.25	45	14,651	0.31%	大買/
2023/03/02	8	43.43	16.1	43.26	43.70	-8.1	14,911	-0.05%
2023/03/01	54.1	43.46	145	43.76	43.55	-90.9	15,377	-0.59%	大賣/
2023/02/24	240.1	44.71	119	44.95	45.05	121.1	15,369	0.79%	大買/大賣/鉅額交易
2023/02/23	185	43.47	93	43.63	44.20	92	14,942	0.62%	大買/
2023/02/22	19	42.06	0	42.15	42.50	19	14,839	0.13%
2023/02/21	332.2	41.79	137	42.02	41.90	195.2	15,002	1.30%	大買/大賣/鉅額交易
2023/02/20	236	41.68	106	41.74	42.00	130	15,126	0.86%	大買/大賣/鉅額交易
2023/02/17	187	40.92	74	40.88	41.25	113	15,085	0.75%	大買/鉅額交易
2023/02/16	1	40.35	0	0.00	40.40	1	14,928	0.01%
2023/02/15	6	39.80	8	39.75	39.90	-2	15,145	-0.01%
2023/02/14	2	39.13	9	39.58	39.55	-7	15,145	-0.05%
2023/02/13	11	38.97	0	0.00	39.00	11	15,203	0.07%
2023/02/10	90.1	40.21	4	40.55	39.70	86.1	15,261	0.56%
2023/02/09	18	39.49	1	39.80	39.75	17	15,195	0.11%
2023/02/08	3	39.55	0	0.00	39.40	3	15,238	0.02%
2023/02/07	7	38.86	2	38.90	39.80	5	15,196	0.03%
2023/02/06	5	38.90	30	39.15	38.95	-25	15,198	-0.16%
2023/02/03	38	39.62	9	39.44	39.45	29	15,146	0.19%
2023/02/02	22	40.19	121	40.16	40.30	-99	14,990	-0.66%	大賣/
2023/02/01	7.1	40.24	93.1	40.48	40.00	-86.1	15,057	-0.57%
2023/01/31	3	37.85	6	37.88	37.85	-3	14,970	-0.02%
2023/01/30	82	37.61	4.2	37.74	37.65	77.8	15,052	0.52%
2023/01/16	40.1	36.29	0	0.00	36.35	40.1	15,055	0.27%
2023/01/13	82	36.92	40	37.00	36.80	42	15,021	0.28%
2023/01/12	80	36.75	112	37.06	36.70	-32	15,112	-0.21%	大賣/
2023/01/11	152	36.64	15	36.47	36.85	137	15,160	0.90%	大買/鉅額交易
2023/01/10	30	35.38	1	35.50	35.45	29	14,994	0.19%
2023/01/09	125	35.18	29	35.35	35.10	96	15,067	0.64%	大買/
2023/01/06	5	34.95	70.1	35.27	35.20	-65.1	15,182	-0.43%
2023/01/05	133	35.60	1	36.15	35.05	132	15,367	0.86%	大買/鉅額交易
2023/01/04	48	36.05	193	36.05	36.40	-145	15,563	-0.93%	大賣/鉅額交易
2023/01/03	173	36.41	0	0.00	36.40	173	15,843	1.09%	大買/鉅額交易
2022/12/30	2	37.03	5	37.14	37.15	-3	16,066	-0.02%
2022/12/29	27	36.10	30	36.17	36.25	-3	16,319	-0.02%
2022/12/28	31.1	36.61	66	36.92	36.45	-34.9	16,375	-0.21%
2022/12/27	30	36.85	6	37.05	36.75	24	16,472	0.15%
2022/12/26	60	37.12	0	0.00	37.00	60	16,532	0.36%
2022/12/23	81	37.37	4.3	37.48	37.50	76.7	16,641	0.46%
2022/12/22	149	37.16	28	37.23	37.75	121	16,716	0.72%	大買/鉅額交易
2022/12/21	27	36.66	147	36.72	37.00	-120	16,567	-0.72%	大賣/鉅額交易
2022/12/20	22	35.45	77	36.06	34.85	-55	16,376	-0.34%
2022/12/19	120	35.59	73	35.77	35.35	47	16,566	0.28%	大買/
2022/12/16	24	36.24	94	36.02	36.40	-70	16,796	-0.42%
2022/12/15	200.1	36.68	89	36.81	36.60	111.1	16,699	0.67%	大買/鉅額交易
2022/12/14	149	36.54	83	37.03	37.00	66	16,358	0.40%	大買/
2022/12/13	8.2	36.01	60	35.85	36.75	-51.8	15,840	-0.33%
2022/12/12	49	34.05	10.3	34.45	35.05	38.7	15,076	0.26%
2022/12/09	3	33.65	1	33.65	33.70	2	14,541	0.01%
2022/12/08	3	32.85	13	32.99	33.00	-10	14,449	-0.07%
2022/12/07	6	32.48	5	32.44	32.25	1	14,417	0.01%
2022/12/06	6	32.71	87	33.04	32.55	-81	14,313	-0.57%
2022/12/05	23	33.76	12	33.63	33.30	11	14,299	0.08%
2022/12/02	0	0.00	3	33.70	33.40	-3	14,205	-0.02%
2022/12/01	0	0.00	2	33.58	33.65	-2	14,143	-0.01%
2022/11/30	11	33.05	5	32.75	33.00	6	13,923	0.04%
2022/11/29	8	33.44	7.1	33.77	33.50	0.9	13,734	0.01%
2022/11/28	30	32.90	6	32.74	32.95	24	13,468	0.18%
2022/11/25	24	32.75	30.1	32.90	32.60	-6.1	13,400	-0.05%
2022/11/24	19	32.93	39	32.68	32.80	-20	13,297	-0.15%
2022/11/23	16.1	33.75	90	33.73	33.95	-73.9	12,927	-0.57%
2022/11/22	35.1	32.76	61	33.12	33.20	-25.9	12,413	-0.21%
2022/11/21	3	31.72	121	31.70	32.30	-118	12,123	-0.97%	大賣/鉅額交易
2022/11/18	1	31.90	61.1	31.98	31.65	-60.1	12,001	-0.50%
2022/11/17	70	32.71	6	32.55	32.40	64	11,939	0.54%
2022/11/16	11	31.73	7	31.64	32.15	4	11,602	0.03%
2022/11/15	2	31.25	8	31.23	31.45	-6	11,366	-0.05%
2022/11/14	21	30.63	3	30.35	30.70	18	11,283	0.16%
2022/11/11	16	30.53	3	30.15	30.10	13	11,223	0.12%
2022/11/10	30	31.00	2	31.10	31.20	28	11,019	0.25%
2022/11/09	0.1	31.17	9	31.09	30.85	-8.9	11,063	-0.08%
2022/11/08	2	30.43	2.1	30.87	30.80	-0.1	10,999	0.00%
2022/11/07	4	30.56	7	30.57	30.25	-3	10,930	-0.03%
2022/11/04	26.1	28.76	33	29.06	29.40	-6.9	10,871	-0.06%
2022/11/03	4	28.66	1	28.75	28.65	3	10,994	0.03%
2022/11/02	1	28.65	4	28.79	28.75	-3	11,019	-0.03%
2022/11/01	9	28.38	1	28.50	28.50	8	11,004	0.07%
2022/10/31	11	28.39	1	28.45	28.40	10	11,002	0.09%
2022/10/28	10	28.70	18	28.54	28.25	-8	11,002	-0.07%
2022/10/27	31	28.23	13	28.57	28.50	18	10,770	0.17%
2022/10/26	8	29.73	4.4	29.61	29.40	3.6	10,592	0.03%
2022/10/25	14	30.86	9	30.66	30.35	5	10,651	0.05%
2022/10/24	31	30.55	1	30.55	30.70	30	10,724	0.28%
2022/10/21	22	30.16	0	0.00	30.10	22	10,796	0.20%
2022/10/20	6	30.08	33	29.75	30.45	-27	10,897	-0.25%
2022/10/19	1	30.60	30	31.02	30.55	-29	10,811	-0.27%
2022/10/18	25	30.05	4	30.14	30.00	21	10,940	0.19%
2022/10/17	1	29.80	84	29.77	30.05	-83	10,946	-0.76%
2022/10/14	1	31.05	8	31.04	30.65	-7	11,000	-0.06%
2022/10/13	11	29.90	47.1	29.98	29.35	-36.1	11,075	-0.33%
2022/10/12	35.1	30.87	73	31.02	30.85	-37.9	11,317	-0.33%
2022/10/11	92	31.37	35	31.66	31.75	57	11,401	0.50%
2022/10/07	31	31.71	15	31.62	31.75	16	11,477	0.14%
2022/10/06	8	30.82	45	31.00	31.10	-37	11,338	-0.33%
2022/10/05	21	30.34	11	29.92	29.90	10	11,190	0.09%
2022/10/04	23	29.82	8	29.73	29.85	15	11,237	0.13%
2022/10/03	62	28.93	7	29.03	29.20	55	11,103	0.50%
2022/09/30	1	29.55	0	0.00	29.55	1	11,018	0.01%
2022/09/29	45.1	28.26	24	29.21	28.90	21.1	10,825	0.19%
2022/09/28	4	27.59	240	27.94	27.40	-236	10,628	-2.22%	大賣/鉅額交易
2022/09/27	34	28.55	1	28.80	29.00	33	10,423	0.32%
2022/09/26	90	29.39	6	29.83	29.25	84	10,195	0.82%
2022/09/23	58	29.62	140	30.11	30.10	-82	9,844	-0.83%	大賣/
2022/09/22	10	28.97	2	28.80	29.00	8	9,506	0.08%
2022/09/21	35	27.95	0	0.00	27.95	35	9,413	0.37%
2022/09/20	26	28.04	115	27.98	28.30	-89	9,448	-0.94%	大賣/
2022/09/16	1	28.25	80	28.12	28.20	-79	9,460	-0.84%
2022/09/15	16	28.88	0	0.00	28.65	16	9,565	0.17%
2022/09/14	58	28.53	1	28.30	28.80	57	9,583	0.59%
2022/09/13	25	28.72	0	0.00	28.90	25	9,675	0.26%
2022/09/12	41	28.79	0	0.00	28.70	41	9,858	0.42%
2022/09/08	26	27.76	10	27.80	27.90	16	9,920	0.16%
2022/09/07	10	27.35	61	27.45	27.35	-51	10,004	-0.51%
2022/09/06	2	27.20	0	0.00	27.20	2	10,074	0.02%
2022/09/05	21	27.43	62	27.30	27.50	-41	10,204	-0.40%
2022/09/02	71	27.83	94	27.81	27.65	-23	10,261	-0.22%
2022/09/01	22	28.28	31	28.35	28.10	-9	10,247	-0.09%
2022/08/31	61	28.58	36	28.56	28.45	25	10,267	0.24%
2022/08/30	11	28.99	2	28.70	28.80	9	10,187	0.09%
2022/08/29	20	28.40	8	28.40	28.40	12	10,214	0.12%
2022/08/26	55	29.08	0	0.00	29.05	55	10,215	0.54%
2022/08/25	6	29.01	2	29.00	29.00	4	10,350	0.04%
2022/08/24	92	29.07	0	0.00	28.90	92	10,473	0.88%
2022/08/23	1	28.90	0	0.00	28.90	1	10,646	0.01%
2022/08/22	115	28.65	21	28.65	28.75	94	10,736	0.88%	大買/
2022/08/19	38	29.17	20	29.00	29.00	18	10,746	0.17%
2022/08/18	59	29.29	71	29.39	29.45	-12	10,875	-0.11%
2022/08/17	5	29.75	1	29.35	29.25	4	11,148	0.04%
2022/08/16	43	29.67	21	29.55	29.50	22	11,265	0.20%
2022/08/15	25	30.02	21	29.89	30.30	4	11,496	0.03%
2022/08/12	37	30.09	32	30.13	30.00	5	11,879	0.04%
2022/08/11	35	30.46	14	30.60	30.45	21	11,930	0.18%
2022/08/10	132	31.07	29	30.92	30.70	103	12,004	0.86%	大買/鉅額交易
2022/08/09	2	31.05	5	30.70	31.20	-3	12,123	-0.02%
2022/08/08	1	29.95	125	29.99	30.60	-124	12,304	-1.01%	大賣/鉅額交易
2022/08/05	51	30.34	0	0.00	30.40	51	12,413	0.41%
2022/08/04	42	30.31	21	29.96	30.35	21	12,725	0.17%
2022/08/03	140	30.64	77	30.75	30.40	63	13,847	0.45%	大買/
2022/08/02	21	30.69	207	31.02	30.90	-186	14,494	-1.28%	大賣/鉅額交易
2022/08/01	139	31.61	14	31.50	31.40	125	14,677	0.85%	大買/鉅額交易
2022/07/29	97	31.32	8	31.10	31.20	89	14,887	0.60%
2022/07/28	7	30.81	6	30.64	30.75	1	14,936	0.01%
2022/07/27	41	29.66	1	29.75	30.45	40	15,013	0.27%
2022/07/26	0	0.00	39	30.40	30.45	-39	15,266	-0.26%
2022/07/25	58	30.18	13	29.94	30.35	45	15,401	0.29%
2022/07/22	48	29.44	2	29.48	29.30	46	15,430	0.30%
2022/07/21	5	28.55	30	29.06	29.00	-25	16,482	-0.15%
2022/07/20	42	29.20	42	29.03	29.05	0	18,316	0.00%
2022/07/19	70	29.60	24	29.12	29.70	46	19,359	0.24%
2022/07/18	17	28.43	11	28.29	29.00	6	19,944	0.03%
2022/07/15	12	27.45	29.8	27.49	27.35	-17.8	19,673	-0.09%
2022/07/14	60	24.30	39	23.41	25.10	21	19,617	0.11%
2022/07/13	17	23.69	187	23.84	23.65	-170	19,695	-0.86%	大賣/鉅額交易
2022/07/12	279.3	24.13	0	0.00	23.65	279.3	19,744	1.41%	大買/鉅額交易
2022/07/11	22	25.80	0	0.00	26.25	22	20,168	0.11%
2022/07/08	17	25.25	0	25.70	25.70	17	21,286	0.08%
2022/07/07	0	0.00	41	24.17	24.90	-41	21,950	-0.19%
2022/07/06	0.2	24.65	0	0.00	24.40	0.2	22,120	0.00%
2022/07/05	35	25.10	10	25.00	25.50	25	22,443	0.11%
2022/07/04	0	0.00	3	24.45	24.40	-3	22,581	-0.01%
2022/07/01	79	24.83	4	24.75	24.25	75	22,661	0.33%
2022/06/30	108	25.37	7	25.26	25.10	101	22,627	0.45%	大買/鉅額交易
2022/06/29	0.1	25.75	2	25.28	25.65	-2	22,613	-0.01%
2022/06/28	2	25.55	2	25.30	25.80	0	22,620	0.00%
2022/06/27	5	26.15	0	0.00	26.30	5	22,612	0.02%
2022/06/24	1	25.60	1	25.90	25.50	0	22,616	0.00%
2022/06/23	8	25.33	10	25.40	25.40	-2	22,605	-0.01%
2022/06/22	14.1	26.00	4	26.53	25.95	10.1	22,519	0.04%
2022/06/21	24	26.57	3	26.98	27.05	21	22,495	0.09%
2022/06/20	11.1	26.62	1	27.00	25.95	10.1	22,427	0.04%
2022/06/17	4.1	28.08	0	0.00	27.90	4.1	22,282	0.02%
2022/06/16	1	29.15	17	29.37	29.00	-16	22,194	-0.07%
2022/06/15	14	29.09	0	29.10	28.65	14	22,114	0.06%
2022/06/14	11	28.23	12	28.03	28.45	-1	22,067	0.00%
2022/06/13	7.2	29.34	15	29.50	29.10	-7.9	22,170	-0.04%
2022/06/10	26	30.16	2	30.20	30.20	24	22,205	0.11%
2022/06/09	0	0.00	11	30.08	29.95	-11	22,247	-0.05%
2022/06/08	3	29.80	18	29.97	30.05	-15	22,261	-0.07%
2022/06/07	0	0.00	6	29.72	29.80	-6	22,362	-0.03%
2022/06/06	3	28.83	3	29.28	29.25	0	22,414	0.00%
2022/06/02	10	28.87	3	28.75	28.80	7	22,769	0.03%
2022/06/01	13	29.66	8	29.42	29.55	5	22,924	0.02%
2022/05/31	40	29.62	34	29.83	29.40	6	22,897	0.03%
2022/05/30	1	30.70	6	30.80	30.70	-5	22,869	-0.02%
2022/05/27	5	31.04	6	30.99	30.90	-1	23,008	0.00%
2022/05/26	7	31.49	1	32.00	31.00	6	23,087	0.03%
2022/05/25	9	31.28	15	31.39	31.60	-6	22,981	-0.03%
2022/05/24	36	30.92	3	30.83	30.70	33	22,716	0.15%
2022/05/23	4	30.98	55	30.94	30.90	-51	22,524	-0.23%
2022/05/20	13	30.65	10	30.63	30.25	3	22,346	0.01%
2022/05/19	12	30.38	30	30.49	30.60	-18	22,169	-0.08%
2022/05/18	13	30.21	5	30.21	30.20	8	21,994	0.04%
2022/05/17	10	29.55	24	29.53	29.80	-14	21,825	-0.06%
2022/05/16	1	30.05	4	29.66	30.05	-3	21,497	-0.01%
2022/05/13	2	28.93	1	28.70	29.00	1	21,295	0.00%
2022/05/12	48	29.69	52.1	29.07	28.55	-4.1	21,107	-0.02%
2022/05/11	67.1	31.08	41	30.90	30.60	26.1	20,729	0.13%
2022/05/10	24	30.80	43	30.63	31.10	-19	19,544	-0.10%
2022/05/09	32	29.66	31	29.93	29.00	1	18,800	0.01%
2022/05/06	6	29.68	50.1	29.28	29.70	-44.1	18,430	-0.24%
2022/05/05	56	29.07	1.2	28.90	29.00	54.8	17,966	0.30%
2022/05/04	15	28.25	8	27.99	28.70	7	17,641	0.04%
2022/05/03	33	27.81	23	27.60	28.00	10	17,390	0.06%
2022/04/29	7	29.38	8	29.35	28.90	-1	16,966	-0.01%
2022/04/28	17	29.27	22	28.77	28.50	-5	16,719	-0.03%
2022/04/27	36	29.57	14	30.09	28.80	22	16,354	0.13%
2022/04/26	115	32.59	71	33.09	31.55	44	15,213	0.29%	大買/
2022/04/25	33	31.62	13	32.52	33.35	20	13,191	0.15%
2022/04/22	14	30.56	38.1	32.08	32.35	-24.1	11,844	-0.20%
2022/04/21	4	29.48	5	29.56	29.45	-1	10,750	-0.01%
2022/04/20	5	29.79	2	29.78	29.80	3	10,526	0.03%
2022/04/19	8	29.72	113	30.01	30.10	-105	10,074	-1.04%	大賣/鉅額交易
2022/04/18	60	28.95	17.1	28.99	29.00	42.9	9,706	0.44%
2022/04/15	37	30.19	41.2	30.13	29.95	-4.2	9,386	-0.04%
2022/04/14	129	30.06	98.1	29.98	29.85	30.9	8,735	0.35%	大買/
2022/04/13	60	28.63	14	29.05	29.25	46	7,484	0.61%
2022/04/12	4	26.78	2.1	26.81	27.55	1.9	6,739	0.03%
2022/04/11	3	27.62	9	27.48	27.55	-6	6,542	-0.09%
2022/04/08	0	0.00	5	26.28	26.85	-5	6,172	-0.08%
2022/04/07	5	25.66	16	25.91	25.70	-11	5,975	-0.18%
2022/04/01	0	0.00	0.1	25.55	25.85	-0.1	5,801	0.00%
2022/03/31	4	24.99	0	0.00	25.30	4	5,778	0.07%
2022/03/30	1	25.55	1	25.45	25.40	0	5,804	0.00%
2022/03/29	7	25.94	2	26.10	25.70	5	5,790	0.09%
2022/03/25	5	25.80	2	26.19	25.75	3	5,846	0.05%
2022/03/24	0.1	25.95	11	25.95	25.90	-10.9	5,884	-0.19%
2022/03/23	2.1	25.72	0	25.70	25.65	2.1	5,862	0.04%
2022/03/22	3	25.60	1	25.60	25.50	2	5,819	0.03%
2022/03/21	0	0.00	5.5	25.10	24.90	-5.5	5,765	-0.10%
2022/03/18	0	0.00	33	24.90	24.60	-33	5,748	-0.57%
2022/03/17	2	25.00	1	24.75	25.00	1	5,814	0.02%
2022/03/16	35	24.55	1	24.05	23.90	34	5,747	0.59%
2022/03/15	7	25.89	0	0.00	25.85	7	5,481	0.13%
2022/03/14	0	0.00	18	26.29	26.35	-18	5,389	-0.33%
2022/03/11	4	25.94	2	25.75	25.65	2	5,295	0.04%
2022/03/10	4	25.41	7	25.22	25.90	-3	5,206	-0.06%
2022/03/09	3	24.85	28	25.09	25.20	-25	5,049	-0.50%
2022/03/08	27.1	24.95	51	25.09	24.65	-23.9	4,932	-0.48%
2022/03/07	0.5	26.29	29	26.47	26.15	-28.5	4,513	-0.63%
2022/03/04	6	26.19	3	26.23	25.90	3	4,187	0.07%
2022/03/03	22	26.36	6	26.17	26.25	16	4,069	0.39%
2022/03/02	8	25.56	17.1	25.55	25.80	-9.1	3,846	-0.24%
2022/03/01	6	25.18	43	24.82	24.90	-37	3,707	-1.00%
2022/02/25	2.1	24.04	41	23.84	23.90	-39	3,634	-1.07%
2022/02/24	4	23.07	5	23.30	22.90	-1	3,539	-0.03%
2022/02/23	13	23.48	0	0.00	23.50	13	3,490	0.37%
2022/02/22	8.1	23.37	19	23.31	23.50	-10.9	3,446	-0.32%
2022/02/21	54	23.79	15	23.88	23.90	39	3,271	1.19%
2022/02/18	1	22.90	1	23.00	22.85	0	3,001	0.00%
2022/02/15	0	0.00	2.3	22.40	22.45	-2.3	3,039	-0.08%
2022/02/14	0	22.00	0	0.00	22.00	0	3,116	0.00%
2022/02/10	0	0.00	2	22.13	22.15	-2	3,186	-0.06%
2022/02/08	0	0.00	5.1	21.70	21.75	-5.1	3,323	-0.15%
2022/02/07	0	0.00	0	21.00	21.20	0	3,329	0.00%
2022/01/24	1	20.64	0	0.00	20.65	1	3,440	0.03%
2022/01/21	2	21.20	0	0.00	21.00	2	3,469	0.06%
2022/01/20	1	21.10	10	21.00	21.20	-9	3,526	-0.25%
2022/01/19	0.1	20.93	2	20.90	20.80	-1.9	3,572	-0.05%
2022/01/18	0	0.00	1	21.35	21.10	-1	3,609	-0.03%
2022/01/17	1	21.20	1	21.15	21.15	0	3,671	0.00%
2022/01/14	9	21.07	0	0.00	21.20	9	3,814	0.24%
2022/01/13	2	21.90	1	21.55	21.50	1	3,886	0.03%
2022/01/12	2	21.15	0	0.00	21.40	2	3,889	0.05%
2022/01/11	2	21.35	2	21.25	21.35	0	3,872	0.00%
2022/01/06	0	0.00	3	21.55	21.75	-3	3,962	-0.08%
2022/01/04	2	21.65	10	21.70	21.60	-8	4,112	-0.19%
2022/01/03	1.3	21.91	0	0.00	21.80	1.3	4,182	0.03%
2021/12/30	0	22.05	2	22.00	21.95	-2	4,229	-0.05%
2021/12/29	1	22.00	0	0.00	22.05	1	4,267	0.02%
2021/12/27	0	22.20	0	0.00	22.00	0	4,474	0.00%
2021/12/24	1	22.65	0.3	22.30	22.20	0.7	4,537	0.02%
2021/12/20	0	0.00	1.1	22.30	22.70	-1.1	4,481	-0.02%
2021/12/17	0	0.00	1	22.10	21.90	-1	4,445	-0.02%
2021/12/13	3	22.20	5.1	22.25	22.25	-2.1	4,612	-0.04%
2021/12/10	0	0.00	11	21.56	21.55	-11	4,606	-0.24%
2021/12/09	0	0.00	6	21.70	21.45	-6	4,772	-0.13%
2021/12/08	2.3	21.69	6	21.82	21.65	-3.8	5,027	-0.07%
2021/12/07	1	21.85	2	21.60	21.85	-1	5,313	-0.02%
2021/12/06	1	21.25	4	21.41	21.30	-3	5,361	-0.06%
2021/12/02	1	21.20	10	21.35	21.20	-9	5,567	-0.16%
2021/12/01	3	21.23	12	21.13	21.25	-9	5,774	-0.16%
2021/11/29	21	20.74	2	20.80	20.80	19	6,123	0.31%
2021/11/26	4.1	21.23	0	0.00	21.25	4.1	6,557	0.06%
2021/11/25	31	21.92	4	22.25	21.80	27	7,106	0.38%
2021/11/24	23	21.92	6	22.11	22.00	17	7,076	0.24%
2021/11/22	3	20.90	0	0.00	21.10	3	7,524	0.04%
2021/11/19	0	0.00	6	21.10	21.05	-6	7,621	-0.08%
2021/11/18	0	0.00	2	21.30	21.25	-2	7,845	-0.03%
2021/11/17	1	21.40	0	0.00	21.35	1	8,259	0.01%
2021/11/16	2	21.60	2	21.55	21.55	0	8,381	0.00%
2021/11/15	2.1	21.80	1.2	21.74	21.75	0.8	8,549	0.01%
2021/11/12	15	22.38	10	22.38	22.15	5	8,930	0.06%
2021/11/11	6	22.26	0	0.00	22.25	6	9,405	0.06%
2021/11/09	0	0.00	10	21.85	22.00	-10	10,616	-0.09%
2021/11/08	3	22.25	29.1	22.25	22.15	-26.1	11,587	-0.22%
2021/11/05	40	21.26	5	21.15	21.20	35	12,062	0.29%
2021/11/04	0.1	21.40	0	0.00	21.20	0.1	12,380	0.00%
2021/11/03	1	21.65	0	0.00	21.60	1	13,125	0.01%
2021/11/02	13.1	21.09	5	21.20	21.15	8.1	13,351	0.06%
2021/11/01	0	0.00	1	21.00	21.00	-1	13,595	-0.01%
2021/10/29	10.1	21.20	0	0.00	21.20	10.1	14,022	0.07%
2021/10/28	9	21.66	5	21.60	21.50	4	14,531	0.03%
2021/10/27	2	21.15	5	21.60	21.30	-3	15,244	-0.02%
2021/10/26	2	21.95	50	22.10	21.75	-48	16,418	-0.29%
2021/10/22	9.1	22.46	0	0.00	21.90	9.1	18,103	0.05%
2021/10/21	3	23.15	4.1	23.31	23.45	-1.1	18,215	-0.01%
2021/10/20	35	23.05	0	0.00	22.70	35	18,481	0.19%
2021/10/19	0	0.00	1	23.00	22.95	-1	18,800	-0.01%
2021/10/18	2	22.85	26	22.69	22.95	-24	19,119	-0.13%
2021/10/15	0	0.00	23.1	22.90	22.75	-23.1	19,965	-0.12%
2021/10/14	49	21.95	0	0.00	22.25	49	20,620	0.24%
2021/10/13	0.1	22.25	3	22.67	22.10	-3	21,328	-0.01%
2021/10/12	8.1	22.77	7	22.74	22.60	1.1	21,530	0.00%
2021/10/08	3	23.30	7	23.67	22.95	-4	21,625	-0.02%
2021/10/07	5	23.52	176	23.47	23.65	-171	21,690	-0.79%	大賣/鉅額交易
2021/10/06	3	23.47	1	23.75	23.30	2	21,890	0.01%
2021/10/05	2	22.95	2	23.25	23.75	0	22,108	0.00%
2021/10/04	3	23.50	1	22.75	22.65	2	22,144	0.01%
2021/10/01	3	24.58	0	0.00	24.05	3	22,269	0.01%
2021/09/30	0.1	24.80	5	24.68	25.05	-4.9	22,435	-0.02%
2021/09/29	3.1	24.45	10	24.60	24.20	-6.9	22,590	-0.03%
2021/09/28	0.1	24.90	1	24.50	24.50	-0.9	22,980	0.00%
2021/09/27	10	25.00	0	0.00	25.00	10	23,587	0.04%
2021/09/24	2	24.90	0	0.00	24.75	2	25,173	0.01%
2021/09/23	1.1	24.88	1	24.80	24.85	0.1	27,414	0.00%
2021/09/22	1.1	25.15	4	24.60	24.95	-2.9	28,563	-0.01%
2021/09/17	1.1	25.82	2	25.75	25.50	-0.9	29,013	0.00%
2021/09/16	32.1	26.06	26	26.37	26.00	6.1	29,021	0.02%
2021/09/15	10	26.20	21	25.69	26.35	-11	28,960	-0.04%
2021/09/14	3	26.20	1	25.95	26.10	2	28,920	0.01%
2021/09/13	12.1	26.40	25	26.65	26.95	-12.9	28,902	-0.04%
2021/09/10	22.1	26.15	31.1	26.29	26.05	-8.9	28,697	-0.03%
2021/09/09	1	25.70	7	25.23	25.70	-6	28,390	-0.02%
2021/09/08	20.1	25.44	4	25.29	24.75	16.1	28,335	0.06%
2021/09/07	15	25.56	16	25.56	25.40	-1	28,251	0.00%
2021/09/06	14	26.05	44	26.18	25.60	-30	28,141	-0.11%
2021/09/03	37	26.61	38.5	27.13	26.35	-1.5	27,935	-0.01%
2021/09/02	35	26.66	19	26.43	26.65	16	27,745	0.06%
2021/09/01	43.2	27.18	11	26.97	27.00	32.2	27,620	0.12%
2021/08/31	35.4	26.92	38	27.19	27.20	-2.6	27,184	-0.01%
2021/08/30	8	25.99	5	26.09	26.00	3	26,686	0.01%
2021/08/27	2	25.65	4	25.83	26.00	-2	26,770	-0.01%
2021/08/26	18	26.65	30	26.38	25.60	-12	27,415	-0.04%
2021/08/25	3	25.50	5	25.52	25.35	-2	27,090	-0.01%
2021/08/24	17	25.54	6	25.63	25.65	11	27,011	0.04%
2021/08/23	43	25.99	23.1	25.94	25.85	20	26,875	0.07%
2021/08/20	9	24.47	1	24.70	24.60	8	26,510	0.03%
2021/08/19	5.5	24.25	2.1	24.22	24.20	3.5	26,365	0.01%
2021/08/18	12.3	24.65	15	23.70	25.60	-2.7	26,158	-0.01%
2021/08/17	21.6	24.77	19	25.12	23.90	2.6	25,777	0.01%
2021/08/16	33.8	27.11	63	26.72	26.40	-29.2	25,231	-0.12%
2021/08/13	59	28.44	66.5	28.51	27.55	-7.5	24,737	-0.03%
2021/08/12	80	28.86	55	28.64	29.75	25	23,927	0.10%
2021/08/11	58.1	28.16	48	27.70	27.85	10.1	22,963	0.04%
2021/08/10	12	27.77	8	27.69	27.30	4	22,367	0.02%
2021/08/09	19	28.17	44.4	28.15	27.95	-25.4	22,110	-0.11%
2021/08/06	1	27.00	3	27.05	26.95	-2	21,412	-0.01%
2021/08/05	38.6	26.67	5	26.88	26.65	33.6	21,222	0.16%
2021/08/04	13.8	27.91	60	28.14	27.40	-46.2	21,141	-0.22%
2021/08/03	50	28.64	54	28.63	28.85	-4	21,239	-0.02%
2021/08/02	12	28.68	19	28.27	29.30	-7	20,948	-0.03%
2021/07/30	43.4	28.28	38	28.35	27.20	5.4	20,265	0.03%
2021/07/29	10	27.51	43.5	27.38	27.95	-33.5	19,168	-0.17%
2021/07/28	18	26.07	15	26.60	25.75	3	17,963	0.02%
2021/07/27	4	26.55	15	26.68	25.60	-11	17,718	-0.06%
2021/07/26	24.2	26.32	11	26.30	26.90	13.2	17,744	0.07%
2021/07/23	19	26.08	4	25.90	26.70	15	17,549	0.09%
2021/07/22	10	25.38	2	25.50	25.00	8	17,272	0.05%
2021/07/21	50.3	27.20	71	27.03	26.50	-20.7	17,026	-0.12%
2021/07/20	19	26.64	2.1	26.35	26.75	16.9	16,240	0.10%
2021/07/19	41	26.36	38	26.54	27.10	3	15,653	0.02%
2021/07/16	9	25.24	11	25.13	25.10	-2	15,298	-0.01%
2021/07/15	57	24.56	67	24.43	24.85	-10	15,227	-0.07%
2021/07/14	16	23.03	28	23.21	23.90	-12	15,419	-0.08%
2021/07/13	33.2	24.14	49	23.71	23.50	-15.9	16,149	-0.10%
2021/07/12	18	26.13	17	25.75	25.05	1	16,669	0.01%
2021/07/09	5	25.50	11	25.12	24.65	-6	17,158	-0.03%
2021/07/08	16	25.48	2	25.45	24.95	14	17,332	0.08%
2021/07/07	4	25.15	34	24.70	24.30	-30	17,117	-0.18%
2021/07/06	4	25.66	21	25.87	25.60	-17	16,927	-0.10%
2021/07/05	8	26.83	24	26.58	26.35	-16	16,765	-0.10%
2021/07/02	85	26.28	11	25.92	25.65	74	16,464	0.45%
2021/07/01	96.1	28.08	71	28.02	26.80	25.1	15,961	0.16%
2021/06/30	98	26.93	48	27.29	27.50	50	14,329	0.35%
2021/06/29	51	23.90	61.1	24.05	25.15	-10.1	12,019	-0.08%
2021/06/28	7	22.14	40.1	22.83	22.90	-33.1	10,786	-0.31%
2021/06/23	0	0.00	1	20.50	20.45	-1	10,125	-0.01%
2021/06/22	8	21.20	10	21.04	20.80	-2	10,050	-0.02%
2021/06/21	3	19.80	3	19.95	20.10	0	9,892	0.00%
2021/06/18	0	0.00	2	20.45	20.25	-2	9,820	-0.02%
2021/06/15	0	0.00	2.1	20.90	20.85	-2.1	9,714	-0.02%
2021/06/10	0	0.00	5	20.14	20.40	-5	9,670	-0.05%
2021/06/07	1	21.10	0	0.00	20.80	1	9,580	0.01%
2021/06/04	77	21.79	0	0.00	21.70	77	9,486	0.81%
2021/06/03	50	22.63	102	22.43	22.45	-52	9,303	-0.56%	大賣/
2021/06/02	91	20.74	7	21.14	21.70	84	8,530	0.98%
2021/06/01	7	20.06	0	0.00	20.10	7	8,419	0.08%
2021/05/31	4	20.00	2	20.45	20.00	2	8,437	0.02%
2021/05/28	0	0.00	2	19.40	19.40	-2	8,325	-0.02%
2021/05/25	0	18.70	0	0.00	18.40	0	8,292	0.00%
2021/05/24	1	18.95	0	0.00	18.95	1	8,373	0.01%
2021/05/20	0	0.00	2	18.40	18.05	-2	8,310	-0.02%
2021/05/19	10	18.85	5	18.95	18.65	5	8,274	0.06%
2021/05/18	1	17.60	0	0.00	18.25	1	8,174	0.01%
2021/05/17	1	16.55	5	16.40	16.60	-4	8,117	-0.05%
2021/05/14	2	18.73	0	0.00	17.55	2	8,010	0.02%
2021/05/13	5	18.34	4	19.15	18.55	1	7,916	0.01%
2021/05/12	2	20.58	1	19.60	19.60	1	7,828	0.01%
2021/05/11	40	22.39	29	22.46	21.70	11	7,594	0.14%
2021/05/10	12	22.31	13	22.17	22.15	-1	7,003	-0.01%
2021/05/07	1	20.60	2	21.18	21.20	-1	6,735	-0.01%
2021/05/06	6	20.67	7	20.66	20.35	-1	6,625	-0.02%
2021/05/05	9	21.02	4	20.85	20.40	5	6,476	0.08%
2021/05/04	1	19.50	1	19.50	19.55	0	6,276	0.00%
2021/05/03	2	21.98	28	21.83	21.65	-26	6,096	-0.43%
2021/04/29	6	21.09	1	20.95	21.20	5	5,810	0.09%
2021/04/28	0	20.65	0	0.00	20.60	0	5,639	0.00%
2021/04/27	2	20.85	1	21.05	21.00	1	5,570	0.02%
2021/04/26	2	20.95	11	21.31	21.20	-9	5,472	-0.16%
2021/04/23	9	20.68	5	20.87	20.80	4	5,375	0.07%
2021/04/22	27	22.15	122	22.77	20.55	-95	5,281	-1.80%	大賣/
2021/04/21	24	21.60	64	21.89	21.70	-40	4,844	-0.83%
2021/04/20	133	22.18	13	21.97	22.10	120	4,649	2.58%	大買/鉅額交易
2021/04/19	47	22.09	46	22.73	23.65	1	4,266	0.02%
2021/04/16	41	21.36	30	21.93	21.50	11	3,385	0.32%
2021/04/15	21	20.29	37	20.60	20.95	-16	2,604	-0.61%
2021/04/14	16	19.53	54	19.01	19.75	-38	1,850	-2.05%
2021/04/13	12	18.37	52	18.44	18.20	-40	1,537	-2.60%
2021/04/12	60	18.19	25	18.30	18.25	35	1,510	2.32%
2021/04/09	44	18.42	13	18.27	18.05	31	1,450	2.14%
2021/04/08	96	18.00	107	18.21	18.35	-11	1,395	-0.79%	大賣/
2021/04/07	32	17.95	6	17.85	17.80	26	1,262	2.06%
2021/04/01	3	17.05	0	0.00	17.05	3	1,129	0.27%
2021/03/25	2	16.65	0	0.00	16.60	2	1,330	0.15%
2021/03/18	0	0.00	4	17.00	16.90	-4	1,456	-0.27%
2021/03/09	2	17.30	2	17.30	17.25	0	1,582	0.00%
2021/03/08	1	17.25	1	17.10	17.15	0	1,561	0.00%
2021/03/05	1	17.55	0	0.00	17.20	1	1,552	0.06%
2021/03/04	4	17.39	4.3	17.64	17.80	-0.3	1,468	-0.02%
2021/02/26	6	17.34	0	0.00	17.15	6	1,385	0.43%
2021/02/25	0	0.00	8	17.00	16.90	-8	1,324	-0.60%
2021/02/24	3	17.57	2	17.30	17.25	1	1,305	0.08%
2021/02/23	0	0.00	15	16.90	16.95	-15	1,172	-1.28%
2021/02/19	2	16.20	0	0.00	16.20	2	1,151	0.17%
2021/02/18	4	16.13	0	0.00	16.30	4	1,156	0.35%
2021/02/17	2	15.85	0	0.00	15.95	2	1,151	0.17%
2021/02/05	0	0.00	1	15.50	15.60	-1	1,144	-0.09%
2021/02/02	6	15.52	0	0.00	15.55	6	1,149	0.52%
2021/02/01	3	15.45	0	0.00	15.40	3	1,151	0.26%
2021/01/26	0	0.00	4	15.35	15.35	-4	1,138	-0.35%
2021/01/22	3	15.35	0	0.00	15.40	3	1,143	0.26%
2021/01/21	2	15.30	0	0.00	15.25	2	1,137	0.18%
2021/01/20	4	15.53	0	0.00	15.30	4	1,128	0.35%
2021/01/14	3	16.20	2	16.20	16.10	1	1,089	0.09%
2021/01/12	2	16.10	0	0.00	16.10	2	1,075	0.19%
2021/01/05	2.7	17.82	0	0.00	17.35	2.7	1,007	0.27%
2021/01/04	0	0.00	3	17.35	17.25	-3	987	-0.30%
2020/12/31	4	17.24	0	0.00	17.20	4	981	0.41%
2020/12/22	0	0.00	43	17.76	17.00	-43	856	-5.02%
2020/12/21	4	18.04	1	17.60	18.25	3	784	0.38%
2020/12/18	7	17.00	0	0.00	17.00	7	667	1.05%
2020/12/16	15	17.48	1	17.50	17.50	14	652	2.14%
2020/12/15	0	0.00	21	17.84	17.45	-21	637	-3.29%
2020/12/14	20	16.80	0	0.00	17.50	20	590	3.39%
2020/12/11	0	0.00	4	16.88	16.75	-4	519	-0.77%
2020/12/10	0	0.00	28	17.43	17.20	-28	489	-5.72%
2020/12/09	5	16.35	0	0.00	16.35	5	368	1.36%
2020/12/08	5	16.30	5	16.35	16.15	0	355	0.00%
2020/12/02	0	0.00	0.2	16.65	16.30	-0.2	383	-0.06%
2020/11/30	0	0.00	1	16.35	16.35	-1	375	-0.27%
2020/11/26	5	16.25	0	0.00	16.25	5	362	1.38%
2020/11/25	0	0.00	0	16.20	16.15	0	365	-0.01%
2020/11/23	3	15.95	2	15.95	16.10	1	362	0.28%
2020/11/20	0	0.00	26	15.80	15.90	-26	363	-7.15%
2020/11/19	1	15.90	2	16.00	15.90	-1	366	-0.27%
2020/11/18	0	0.00	16	16.08	16.05	-16	363	-4.40%
2020/11/11	0	0.00	5	15.45	15.45	-5	355	-1.41%
2020/11/10	3	15.50	0	0.00	15.50	3	348	0.86%
2020/11/06	4	15.35	0	0.00	15.40	4	342	1.17%
2020/10/29	2	15.40	0	0.00	15.45	2	347	0.58%
2020/10/21	2	15.40	0	0.00	15.45	2	352	0.57%
2020/10/20	2	15.50	0	0.00	15.40	2	353	0.57%
2020/10/14	1	15.70	0	0.00	15.65	1	346	0.29%
2020/10/13	2	15.65	0	0.00	15.65	2	344	0.58%
2020/10/07	2	15.80	0.2	16.00	15.80	1.8	346	0.52%
2020/10/06	5	15.69	0	0.00	15.75	5	347	1.44%
2020/10/05	2	15.65	0	0.00	15.70	2	349	0.57%
2020/09/30	3	15.60	0	0.00	15.60	3	351	0.85%
2020/09/29	1	15.50	0	0.00	15.60	1	353	0.28%
2020/09/25	2	15.35	0	0.00	15.40	2	363	0.55%
2020/09/24	2	15.65	0	0.00	15.60	2	361	0.55%
2020/09/23	2	15.90	0	0.00	15.90	2	357	0.56%
2020/09/22	8	15.95	0	0.00	15.90	8	374	2.14%
2020/09/21	2	16.00	0	0.00	16.00	2	377	0.53%
2020/09/16	2	16.30	5	16.10	16.10	-3	380	-0.79%
2020/09/15	2	16.25	5	16.25	16.30	-3	394	-0.76%
2020/09/14	1	16.30	0	0.00	16.35	1	422	0.24%
2020/09/11	1	16.40	9	16.37	16.30	-8	425	-1.88%
2020/09/07	0	0.00	2	16.70	16.90	-2	407	-0.49%
2020/09/04	0	0.00	16	16.05	16.10	-16	374	-4.27%
2020/08/31	0	0.00	4	15.90	16.05	-4	380	-1.05%
2020/08/25	2	15.75	0	0.00	15.85	2	368	0.54%
2020/08/21	2	15.45	0	0.00	15.40	2	363	0.55%
2020/08/18	3	15.85	0	0.00	15.80	3	365	0.82%
2020/08/17	6	15.40	10	15.45	15.80	-4	371	-1.08%
2020/08/14	2	15.35	0	0.00	15.35	2	364	0.55%
2020/08/03	2	15.35	0	0.00	15.35	2	412	0.48%
2020/07/24	2	15.60	0	0.00	15.55	2	446	0.45%
2020/07/14	2	15.80	0	0.00	15.75	2	462	0.43%
2020/07/13	0.1	15.80	0	0.00	15.80	0.1	462	0.01%
2020/07/10	2	15.90	0	0.00	15.80	2	464	0.43%
2020/07/07	2	15.90	0	0.00	15.90	2	472	0.42%
2020/06/18	0	0.00	5	16.55	16.60	-5	448	-1.12%
2020/06/16	40	16.36	0	0.00	16.35	40	465	8.60%
2020/06/10	11	16.82	0	0.00	16.75	11	566	1.94%
2020/06/09	2.1	16.90	0	0.00	16.85	2.1	608	0.34%
2020/06/08	4	16.95	5	16.95	17.00	-1	627	-0.16%
2020/06/05	4	16.60	0	0.00	17.05	4	624	0.64%
2020/06/03	7	16.43	0	0.00	16.45	7	637	1.10%
2020/06/02	12	16.36	0	0.00	16.35	12	636	1.89%
2020/06/01	2.1	16.35	0	0.00	16.35	2.1	638	0.33%
2020/05/12	0	0.00	5	16.60	16.65	-5	612	-0.82%
2020/05/11	5	16.65	0	0.00	16.80	5	610	0.82%
2020/04/30	6	15.80	6	15.95	16.15	0	631	0.00%
2020/04/17	5	15.55	0	0.00	15.60	5	653	0.77%
2020/04/16	0	0.00	0	16.05	15.55	0	653	0.00%
2020/04/14	0	0.00	1	15.25	15.45	-1	654	-0.15%
2020/04/10	0	0.00	5	15.05	15.10	-5	652	-0.77%
2020/04/08	0	0.00	5	15.00	15.00	-5	653	-0.77%
2020/04/07	1	15.05	0	0.00	14.95	1	650	0.15%
2020/03/20	0	0.00	10	14.15	14.15	-10	605	-1.65%
2020/03/19	0	0.00	10	13.60	13.95	-10	603	-1.66%
2020/03/18	0	0.00	3	13.85	14.25	-3	578	-0.52%
2020/03/16	0	0.00	6	14.45	14.25	-6	541	-1.11%
2020/03/12	0	0.00	1	15.85	15.95	-1	477	-0.21%
2020/03/09	12	16.35	0	0.00	16.55	12	453	2.65%
2020/03/04	2	16.60	0	0.00	16.75	2	440	0.45%
2020/03/02	8	16.60	0	0.00	16.65	8	439	1.82%
2020/02/27	4	16.85	0	0.00	16.85	4	438	0.91%
2020/02/26	4	16.88	0	0.00	17.00	4	445	0.90%
2020/02/25	1	16.95	0	0.00	16.90	1	453	0.22%
2020/02/24	0	17.10	0	0.00	17.10	0	459	0.00%
2020/02/21	2	17.10	0	0.00	17.15	2	474	0.42%
2020/02/05	8	17.05	0	0.00	17.00	8	550	1.45%
2020/01/30	6	17.82	47	17.32	17.50	-41	524	-7.82%
2020/01/16	2	18.40	0	0.00	18.35	2	504	0.40%
2020/01/08	12	18.38	0	0.00	18.30	12	582	2.06%
2020/01/07	2	18.50	0	0.00	18.55	2	626	0.32%
2020/01/06	4	18.60	0	0.00	18.55	4	625	0.64%
2019/12/26	15	18.73	0	0.00	18.65	15	646	2.32%
2019/12/19	35	18.61	0	0.00	18.65	35	689	5.08%
2019/11/19	4	18.45	0	0.00	18.45	4	1,157	0.35%
2019/11/18	2	18.45	0	0.00	18.55	2	1,206	0.17%
2019/11/15	0	0.00	16	18.31	18.45	-16	1,259	-1.27%
2019/11/12	0	0.00	2	18.75	18.75	-2	1,529	-0.13%
2019/11/06	6	19.09	1	19.55	19.10	5	1,533	0.33%
2019/11/05	0	0.00	4	19.43	19.40	-4	1,521	-0.26%
2019/10/31	1	19.10	0	0.00	19.00	1	1,559	0.06%
2019/10/29	3	19.00	1	19.05	19.05	2	1,566	0.13%
2019/10/28	6	19.10	2	19.05	19.10	4	1,572	0.25%
2019/10/22	2	19.03	0	0.00	19.15	2	1,608	0.12%
2019/10/18	0	0.00	5	19.34	19.40	-5	1,598	-0.31%
2019/10/17	11	19.15	0	0.00	19.10	11	1,599	0.69%
2019/10/16	5	19.50	7	19.25	19.20	-2	1,567	-0.13%
2019/10/03	1	20.20	2	20.20	20.20	-1	1,505	-0.07%
2019/10/01	2	20.30	10	20.20	20.25	-8	1,512	-0.53%
2019/09/24	1	20.25	2	20.25	20.25	-1	1,532	-0.07%
2019/09/18	3	20.45	5	20.40	20.30	-2	1,534	-0.13%
2019/09/17	0	0.00	1	20.50	20.55	-1	1,545	-0.06%
2019/09/16	5	20.30	19	20.32	20.35	-14	1,548	-0.90%
2019/09/09	1	21.00	0	0.00	20.80	1	1,520	0.07%
2019/09/06	0	0.00	12	20.78	20.85	-12	1,506	-0.80%
2019/09/05	7	20.81	2	20.85	20.70	5	1,492	0.34%
2019/09/04	8	20.90	0	0.00	20.90	8	1,464	0.55%
2019/09/03	1	20.95	0	0.00	21.15	1	1,449	0.07%
2019/09/02	18	20.94	0	0.00	21.15	18	1,435	1.25%
2019/08/28	3	20.35	3	20.45	20.35	0	1,307	0.00%
2019/08/27	5	20.50	5	20.36	20.35	0	1,294	0.00%
2019/08/26	4	20.24	1	20.40	20.50	3	1,274	0.24%
2019/08/23	1	20.20	0	0.00	20.25	1	1,249	0.08%
2019/08/22	2	20.28	0	0.00	20.35	2	1,241	0.16%
2019/08/21	1	20.55	0	0.00	20.55	1	1,214	0.08%
2019/08/20	2	20.15	0	0.00	20.15	2	1,160	0.17%
2019/08/19	4	20.90	8	20.94	20.60	-4	1,109	-0.36%
2019/08/16	7	19.97	16	20.28	20.50	-9	981	-0.92%
2019/08/15	1	19.30	0	0.00	19.20	1	829	0.12%
2019/07/30	0	0.00	54	19.25	19.25	-54	832	-6.49%
2019/07/18	2	19.15	0	0.00	19.25	2	887	0.23%
2019/07/17	0	0.00	1	19.30	19.25	-1	886	-0.11%
2019/07/15	0	0.00	3	19.18	19.25	-3	902	-0.33%
2019/07/12	3	19.25	0	0.00	19.15	3	928	0.32%
2019/07/10	4	19.30	0	0.00	19.30	4	964	0.41%
2019/07/08	0	0.00	6	19.25	19.25	-6	1,016	-0.59%
2019/07/01	0	0.00	1	19.30	19.35	-1	1,093	-0.09%
2019/06/28	4	19.45	0	0.00	19.30	4	1,130	0.35%
2019/06/26	7	19.30	0	0.00	19.30	7	1,258	0.56%
2019/06/14	0	0.00	20	19.40	19.40	-20	1,941	-1.03%
2019/06/12	7	19.70	0	0.00	19.75	7	2,097	0.33%
2019/06/10	5	20.05	8	19.95	19.85	-3	2,191	-0.14%
2019/06/06	15	20.15	0	0.00	19.70	15	2,349	0.64%
2019/06/05	0	0.00	11	20.10	20.05	-11	2,389	-0.46%
2019/06/04	0	0.00	1	19.80	19.80	-1	2,410	-0.04%
2019/05/27	0	0.00	4	19.20	19.30	-4	2,950	-0.14%
2019/05/23	5	19.25	0	0.00	19.30	5	2,973	0.17%
2019/05/22	4	19.50	0	0.00	19.40	4	2,974	0.13%
2019/05/16	10	19.88	0	0.00	19.90	10	2,948	0.34%
2019/05/15	8	19.38	0	0.00	19.40	8	2,929	0.27%
2019/05/09	2	19.05	0	0.00	19.15	2	2,908	0.07%
2019/05/07	1	19.65	0	0.00	19.65	1	2,896	0.03%
2019/05/06	0	0.00	3	19.55	19.55	-3	2,896	-0.10%
2019/04/29	0	0.00	12	19.53	19.50	-12	2,904	-0.41%
2019/04/26	2	19.80	0	0.00	19.80	2	2,874	0.07%
2019/04/15	0	0.00	6	21.04	21.25	-6	2,862	-0.21%
2019/04/10	0	0.00	1	20.70	20.70	-1	2,880	-0.03%
2019/04/09	0	0.00	6	20.60	20.85	-6	2,846	-0.21%
2019/04/08	0	0.00	6	20.32	20.45	-6	2,812	-0.21%
2019/04/03	1	20.80	0	0.00	20.60	1	2,791	0.04%
2019/04/02	3	20.25	0	0.00	20.50	3	2,759	0.11%
2019/04/01	10	21.18	1	20.85	20.75	9	2,712	0.33%
2019/03/29	0	0.00	2	21.10	21.20	-2	2,659	-0.08%
2019/03/28	2	20.20	12	20.35	20.10	-10	2,573	-0.39%
2019/03/27	10	21.40	20	21.04	21.15	-10	2,446	-0.41%
2019/03/26	0	0.00	14	22.69	22.50	-14	2,317	-0.60%
2019/03/25	2	22.30	0	0.00	22.80	2	2,284	0.09%
2019/03/22	2	22.90	1	22.80	22.80	1	2,255	0.04%
2019/03/21	0	0.00	3	23.58	23.40	-3	2,207	-0.14%
2019/03/20	0	0.00	9	23.30	23.45	-9	2,170	-0.41%
2019/03/19	24	23.58	23	23.70	23.45	1	2,111	0.05%
2019/03/18	3	22.73	8	22.73	22.70	-5	1,795	-0.28%
2019/03/15	12	22.16	0	0.00	22.15	12	1,686	0.71%
2019/03/14	5	21.85	8	21.95	21.95	-3	1,625	-0.18%
2019/03/13	1	22.25	0	0.00	21.95	1	1,587	0.06%
2019/03/12	3	22.22	34	22.24	21.90	-31	1,521	-2.04%
2019/03/11	0	0.00	3	21.10	21.30	-3	1,334	-0.22%
2019/03/08	10	20.78	14	20.73	21.15	-4	1,284	-0.31%
2019/03/07	28	21.39	9	21.43	20.80	19	1,461	1.30%
2019/03/06	15	21.20	26	21.00	21.20	-11	1,310	-0.84%
2019/03/05	9	19.50	9	19.93	19.90	0	1,025	0.00%
2019/03/04	0	0.00	5	18.95	19.00	-5	957	-0.52%
2019/02/22	10	18.95	0	0.00	18.95	10	948	1.05%
2019/02/21	5	19.05	0	0.00	19.10	5	944	0.53%
2019/02/19	10	18.95	0	0.00	19.00	10	933	1.07%
2019/02/15	30	18.77	0	0.00	18.65	30	928	3.23%
2019/02/14	0	0.00	3	19.10	18.85	-3	922	-0.33%
2019/01/30	2	18.60	21	18.62	18.60	-19	888	-2.14%
2019/01/29	0	0.00	0	18.65	18.75	0	879	0.00%
2019/01/24	0	0.00	0.1	18.00	18.05	-0.1	857	-0.01%
2019/01/23	6	17.95	0	0.00	17.90	6	854	0.70%
2019/01/22	5	18.20	0	0.00	18.25	5	841	0.59%
2019/01/21	5	18.55	0	0.00	18.40	5	837	0.60%
2019/01/18	0	18.80	2	18.75	18.75	-2	829	-0.24%
2019/01/15	0	0.00	36	18.78	18.65	-36	812	-4.43%
2019/01/10	0	0.00	36	19.19	19.20	-36	785	-4.58%
2019/01/08	5	19.00	0	0.00	19.20	5	753	0.66%
2019/01/04	8	17.95	3	18.17	17.75	5	663	0.75%
2019/01/03	5	17.70	2	17.75	17.75	3	628	0.48%
2019/01/02	34	16.66	0	0.00	16.95	34	640	5.31%
2018/12/19	0	0.00	1.3	16.41	16.45	-1.3	625	-0.21%
2018/12/05	4	16.95	0	0.00	17.00	4	615	0.65%
2018/12/03	3	16.25	3	16.40	16.40	0	598	0.00%
2018/11/30	6	16.30	1	16.30	16.00	5	589	0.85%
2018/11/22	6	16.30	3	16.45	16.45	3	317	0.95%
2018/11/21	6	16.30	3	16.45	16.45	3	310	0.97%
2018/11/20	3	16.65	0	0.00	16.70	3	298	1.00%
2018/11/01	3	16.60	0	0.00	16.65	3	352	0.85%
2018/10/17	0	0.00	4	16.94	16.95	-4	399	-1.00%
2018/10/11	0.5	16.95	0	0.00	17.00	0.5	417	0.12%
2018/10/08	1	17.50	0	0.00	17.60	1	373	0.27%
2018/10/03	5	18.10	0	0.00	17.85	5	378	1.32%
2018/10/01	0	0.00	0.1	17.65	17.70	-0.1	385	-0.01%
2018/09/11	1	17.40	0	0.00	17.45	1	520	0.19%
2018/09/04	0	0.00	1	18.20	18.15	-1	572	-0.17%
2018/08/31	3	17.95	0	0.00	18.30	3	590	0.51%
2018/08/30	0	0.00	2	18.00	18.00	-2	620	-0.32%
2018/08/29	2	17.85	0	0.00	17.85	2	629	0.32%
2018/08/27	0	0.00	1	18.10	18.15	-1	663	-0.15%
2018/08/23	0	0.00	2	18.15	18.20	-2	713	-0.28%
2018/08/22	0	0.00	2	18.00	18.15	-2	716	-0.28%
2018/07/26	5	17.05	1	17.05	17.35	4	761	0.53%
2018/07/19	1	17.25	0	0.00	17.35	1	759	0.13%
2018/07/17	0	0.00	3	17.20	17.45	-3	771	-0.39%
2018/07/16	3	17.70	0	0.00	17.55	3	766	0.39%
2018/07/13	1	17.85	2	17.85	17.90	-1	762	-0.13%
2018/06/27	0	0.00	76	19.00	19.00	-76	837	-9.07%
2018/06/26	0	0.00	24	19.05	19.05	-24	832	-2.88%
2018/06/13	50.5	19.00	0	0.00	19.15	50.5	799	6.31%
2018/06/04	50	19.05	0	0.00	19.15	50	705	7.08%
2018/05/25	0	0.00	1	19.05	19.00	-1	636	-0.16%
2018/05/22	0	0.00	10	19.05	19.05	-10	633	-1.58%
2018/05/17	2	19.15	0	0.00	19.15	2	649	0.31%
2018/05/16	0	0.00	40	19.15	19.25	-40	658	-6.08%
2018/04/30	0	0.00	4	19.15	19.20	-4	745	-0.54%
2018/04/25	0	0.00	3	19.15	19.15	-3	758	-0.40%
2018/04/18	0	0.00	16	19.62	19.65	-16	796	-2.01%
2018/04/17	2	19.80	2	19.70	19.65	0	804	0.00%
2018/04/13	2	20.05	0	0.00	19.85	2	815	0.25%
2018/04/12	0	0.00	5	20.05	20.00	-5	825	-0.61%
2018/04/11	2	20.05	0	0.00	20.10	2	833	0.24%
2018/04/10	2	20.05	0	0.00	20.05	2	845	0.24%
2018/04/03	0	0.00	26	20.32	20.50	-26	871	-2.98%
2018/04/02	0	0.00	3	20.63	20.45	-3	873	-0.34%
2018/03/31	2	20.60	7	20.70	20.75	-5	876	-0.57%
2018/03/30	5	20.90	27	20.76	20.80	-22	874	-2.52%
2018/03/27	3	19.80	0	0.00	19.90	3	858	0.35%
2018/03/20	0	0.00	4	20.30	20.15	-4	1,017	-0.39%
2018/03/19	1	19.80	0	0.00	19.80	1	1,049	0.10%
2018/03/16	1	19.80	0	0.00	19.90	1	1,116	0.09%
2018/03/15	5	19.90	0	0.00	19.95	5	1,123	0.45%
2018/03/12	2	19.95	0	0.00	20.05	2	1,161	0.17%
2018/03/09	0	0.00	6	20.05	20.10	-6	1,170	-0.51%
2018/03/08	0	0.00	2	19.65	19.75	-2	1,168	-0.17%
2018/03/06	15	19.66	0	0.00	19.75	15	1,164	1.29%
2018/03/02	0	0.00	3	20.00	20.05	-3	1,165	-0.26%
2018/03/01	7	20.12	0	0.00	20.10	7	1,165	0.60%
2018/02/23	0	0.00	2	20.15	20.10	-2	1,172	-0.17%
2018/02/12	5	19.75	0	0.00	19.80	5	1,173	0.43%
2018/02/09	10	19.53	0	0.00	19.85	10	1,178	0.85%
2018/02/08	35	19.99	0	0.00	20.00	35	1,184	2.95%
2018/02/06	75	20.07	5	20.20	20.00	70	1,187	5.90%
2018/02/02	2	20.25	0	0.00	20.30	2	1,153	0.17%
2018/02/01	19	20.16	0	0.00	20.25	19	1,158	1.64%
2018/01/31	5	20.15	0	0.00	20.25	5	1,159	0.43%
2018/01/30	3	20.15	0	0.00	20.25	3	1,165	0.26%
2018/01/25	5	20.20	0	0.00	20.15	5	1,195	0.42%
2018/01/24	0	0.00	29	20.34	20.35	-29	1,185	-2.45%
2018/01/23	9	20.51	0	0.00	20.45	9	1,182	0.76%
2018/01/22	6	20.30	18	20.45	20.45	-12	1,176	-1.02%
2018/01/19	0	0.00	2	20.45	20.45	-2	1,163	-0.17%
2018/01/18	2	20.65	0	0.00	20.55	2	1,168	0.17%
2018/01/17	0	20.45	2	20.45	20.50	-2	1,166	-0.17%
2018/01/15	4	20.58	3	20.45	20.50	1	1,154	0.09%
2018/01/12	3	20.68	1	20.55	20.70	2	1,151	0.17%
2018/01/11	1	20.35	0	0.00	20.45	1	1,140	0.09%
2018/01/10	0	0.00	7	20.35	20.35	-7	1,134	-0.62%
2018/01/09	0	0.00	6	20.23	20.25	-6	1,124	-0.53%
2018/01/08	8	20.23	7	20.25	20.20	1	1,133	0.09%
2018/01/05	3	20.15	2	20.15	20.15	1	1,120	0.09%
2018/01/04	6	20.32	0	0.00	20.10	6	1,116	0.54%
2018/01/03	2	20.25	5	20.22	20.25	-3	1,119	-0.27%
2018/01/02	3	20.12	0	0.00	19.95	3	1,101	0.27%