榮剛 (5009)-國票券商分點個股進出

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
52.9
漲跌
▼2.9
漲幅
-5.20%
成交量
29,424張
產業
上櫃鋼鐵類股
528人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/20	50.6	53.91	275.4	54.06	52.90	-224.8	11,533	-1.95%	大賣/鉅額交易
2024/05/17	32.4	55.51	80.7	55.28	55.80	-48.3	11,131	-0.43%
2024/05/16	34.7	54.94	1.5	55.04	54.90	33.2	11,014	0.30%
2024/05/15	31.5	55.13	15.6	55.38	55.20	15.9	10,959	0.14%
2024/05/14	207.6	55.32	110.4	55.81	55.80	97.2	10,834	0.90%	大買/大賣/
2024/05/13	47.4	55.21	12.5	56.01	55.20	34.9	10,659	0.33%
2024/05/10	46.5	55.86	24.4	55.19	56.00	22.1	10,556	0.21%
2024/05/09	47.4	55.59	9	55.70	54.90	38.4	10,442	0.37%
2024/05/08	5.6	54.68	5.9	55.27	54.70	-0.3	10,252	0.00%
2024/05/07	20.9	55.46	17.3	55.24	54.50	3.6	10,194	0.04%
2024/05/06	7.3	56.82	5.7	56.76	56.10	1.6	9,960	0.02%
2024/05/03	7	57.44	37	57.69	57.00	-30	9,729	-0.31%
2024/05/02	48.7	57.79	50.6	57.37	57.60	-1.9	9,394	-0.02%
2024/04/30	24.6	55.48	88.8	54.88	54.20	-64.2	8,518	-0.75%
2024/04/29	183.3	54.42	5.4	54.25	54.80	178	8,034	2.21%	大買/鉅額交易
2024/04/26	4.2	53.04	1	53.40	52.80	3.2	7,806	0.04%
2024/04/25	1	52.50	23.1	52.42	52.60	-22.1	7,679	-0.29%
2024/04/24	4.1	52.71	2.6	53.09	53.00	1.5	7,613	0.02%
2024/04/23	11.6	53.66	3.1	53.53	52.80	8.6	7,547	0.11%
2024/04/22	26.1	54.10	60.3	53.73	54.20	-34.2	7,350	-0.47%
2024/04/19	24.3	54.26	43.2	53.83	54.90	-18.9	7,016	-0.27%
2024/04/18	15.2	54.58	27.8	54.19	54.70	-12.6	6,616	-0.19%
2024/04/17	23.8	53.63	12.7	53.13	53.50	11.1	6,379	0.17%
2024/04/16	49.7	52.73	352.4	52.40	51.90	-302.7	6,043	-5.01%	大賣/鉅額交易
2024/04/15	136.4	54.27	46.7	53.46	53.30	89.7	5,658	1.58%	大買/
2024/04/12	2.6	52.65	3	52.61	52.50	-0.4	5,187	-0.01%
2024/04/11	204	52.55	17	52.58	52.60	187	5,092	3.67%	大買/鉅額交易
2024/04/10	16	52.42	25.2	51.81	52.50	-9.2	4,927	-0.19%
2024/04/09	20.1	50.26	3.4	50.31	50.40	16.7	4,584	0.36%
2024/04/08	2.5	49.77	6.4	49.80	49.40	-3.9	4,469	-0.09%
2024/04/03	0.4	49.60	0	0.00	49.40	0.4	4,460	0.01%
2024/04/02	0	0.00	1.8	49.51	49.30	-1.8	4,494	-0.04%
2024/04/01	1.8	49.66	0	0.00	49.55	1.8	4,543	0.04%
2024/03/29	0	0.00	8	49.44	49.30	-8	4,723	-0.17%
2024/03/28	7	50.27	16.2	50.09	49.65	-9.2	4,887	-0.19%
2024/03/27	2.2	49.67	0.9	49.68	49.65	1.2	5,331	0.02%
2024/03/26	10.9	48.74	11.9	49.55	49.05	-0.9	5,334	-0.02%
2024/03/25	4.4	49.63	15	49.57	49.80	-10.6	5,373	-0.20%
2024/03/22	1.7	49.00	141.4	48.80	49.00	-139.6	5,440	-2.57%	大賣/鉅額交易
2024/03/21	1	48.89	1.6	48.90	49.00	-0.5	5,739	-0.01%
2024/03/20	2.1	48.98	24	48.99	48.90	-21.9	5,835	-0.37%
2024/03/19	29.9	49.08	3	49.07	48.85	26.9	5,894	0.46%
2024/03/18	2.1	48.17	7.2	48.41	48.40	-5	5,952	-0.08%
2024/03/15	10.2	47.80	14.3	47.70	47.70	-4.1	5,980	-0.07%
2024/03/14	4.3	47.68	3	48.10	47.75	1.3	6,016	0.02%
2024/03/13	32	48.11	26.8	48.05	47.70	5.2	6,105	0.09%
2024/03/12	28.8	48.42	14.1	48.53	48.55	14.6	6,164	0.24%
2024/03/11	34	47.95	0	0.00	47.95	34	6,209	0.55%
2024/03/08	62	48.13	70.6	48.16	47.70	-8.6	6,321	-0.14%
2024/03/07	61.7	48.69	0.3	48.55	48.35	61.4	6,424	0.96%
2024/03/06	69	49.00	18.5	49.03	48.75	50.5	6,482	0.78%
2024/03/05	0.4	48.80	1	48.80	48.70	-0.6	6,483	-0.01%
2024/03/04	1	48.40	16.1	48.33	48.30	-15.1	6,432	-0.23%
2024/03/01	30.1	47.89	5	48.00	48.30	25.1	6,473	0.39%
2024/02/27	3	46.80	3	46.55	46.50	0	6,533	0.00%
2024/02/26	9	46.50	15.2	46.52	46.45	-6.2	6,762	-0.09%
2024/02/23	1.2	46.98	2.2	46.96	46.70	-1	6,819	-0.01%
2024/02/22	2.2	47.50	0	0.00	47.15	2.2	6,850	0.03%
2024/02/20	2	47.05	1.1	47.77	47.00	0.9	7,005	0.01%
2024/02/19	6.2	47.83	3.9	47.81	47.85	2.3	6,981	0.03%
2024/02/16	1.9	47.30	3.1	47.40	47.65	-1.1	7,059	-0.02%
2024/02/15	3	46.35	0	0.00	46.30	3	7,018	0.04%
2024/02/02	0	0.00	18.3	46.55	46.20	-18.3	6,915	-0.26%
2024/02/01	3	47.40	0.5	47.56	47.05	2.5	6,860	0.04%
2024/01/31	0.4	48.27	1.2	48.08	47.60	-0.8	6,832	-0.01%
2024/01/30	1.2	48.32	7.7	48.10	47.80	-6.5	6,838	-0.10%
2024/01/29	2.7	47.43	0.3	47.46	47.50	2.4	6,806	0.04%
2024/01/26	0.3	46.75	0	0.00	46.75	0.3	6,805	0.00%
2024/01/25	1	47.05	1.5	47.13	46.85	-0.5	6,822	-0.01%
2024/01/24	1.5	47.48	0	47.70	47.10	1.4	6,879	0.02%
2024/01/23	0	46.20	0	0.00	46.40	0	6,854	0.00%
2024/01/22	0	0.00	1	46.15	46.00	-1	6,968	-0.01%
2024/01/19	6	45.90	0	0.00	46.00	6	6,994	0.09%
2024/01/18	0.1	46.00	0.4	46.40	46.05	-0.3	7,018	0.00%
2024/01/17	0.4	47.30	0	0.00	45.90	0.4	7,040	0.01%
2024/01/16	10	47.36	0	0.00	47.15	10	7,129	0.14%
2024/01/15	1	47.70	0	0.00	47.70	1	7,182	0.01%
2024/01/11	5.1	47.15	0	0.00	47.20	5.1	7,228	0.07%
2024/01/09	1	47.90	3.8	48.01	47.85	-2.8	7,392	-0.04%
2024/01/08	0.8	48.86	3.7	48.92	48.50	-2.9	7,394	-0.04%
2024/01/05	3.7	48.61	4	48.73	48.85	-0.3	7,444	0.00%
2024/01/04	8	47.99	0	0.00	47.80	8	7,477	0.11%
2024/01/03	2	48.70	4.5	48.87	48.65	-2.5	7,427	-0.03%
2024/01/02	0.5	49.07	0.1	48.95	49.00	0.4	7,402	0.01%
2023/12/29	1.1	49.02	50	48.50	48.85	-48.9	7,502	-0.65%
2023/12/28	7	48.90	52.9	48.77	48.75	-45.9	7,474	-0.61%
2023/12/27	1.9	49.34	8.1	49.33	49.20	-6.2	7,433	-0.08%
2023/12/26	21.1	49.67	1.7	49.54	49.20	19.4	7,403	0.26%
2023/12/25	24.8	49.29	20.4	49.71	49.00	4.4	7,233	0.06%
2023/12/22	223.3	53.11	114.3	49.60	49.45	109	7,151	1.52%	大買/大賣/鉅額交易
2023/12/20	4.1	51.36	12.3	51.62	51.70	-8.1	6,695	-0.12%
2023/12/19	3.3	50.68	426.9	50.54	50.90	-423.6	6,648	-6.37%	大賣/鉅額交易
2023/12/18	11.9	51.62	11.8	51.71	51.60	0.1	6,687	0.00%
2023/12/15	11.8	51.41	14	51.13	51.50	-2.2	6,560	-0.03%
2023/12/14	5	50.26	2	50.10	49.80	3	6,292	0.05%
2023/12/13	1	49.46	1.2	49.99	49.40	-0.2	6,241	0.00%
2023/12/12	22.2	49.92	4	49.85	49.70	18.2	6,243	0.29%
2023/12/11	1	49.00	7.5	49.59	49.00	-6.5	6,203	-0.11%
2023/12/08	0.5	49.10	3.6	49.30	49.25	-3.1	6,294	-0.05%
2023/12/07	4.6	49.59	4.3	49.75	49.35	0.3	6,330	0.00%
2023/12/06	7	48.91	3	50.10	50.10	4	6,363	0.06%
2023/12/05	15	49.36	11.4	49.12	48.70	3.6	6,362	0.06%
2023/12/04	12.4	49.50	13	49.53	49.45	-0.6	6,360	-0.01%
2023/12/01	102	48.97	8	49.12	49.35	94	6,314	1.49%	大買/
2023/11/30	0	0.00	2	48.15	48.70	-2	6,270	-0.03%
2023/11/29	0	0.00	55	47.85	47.75	-55	6,552	-0.84%
2023/11/28	2	47.45	0	0.00	47.50	2	6,644	0.03%
2023/11/27	20	47.50	16.9	47.28	46.90	3.1	6,811	0.05%
2023/11/24	6.4	48.14	11.7	48.18	47.85	-5.3	7,115	-0.07%
2023/11/22	34.4	47.46	17.3	47.65	47.75	17.2	7,231	0.24%
2023/11/21	23.3	46.63	8	46.60	46.75	15.2	7,064	0.22%
2023/11/20	2	45.90	1.5	46.52	46.25	0.6	7,149	0.01%
2023/11/17	4.1	46.50	4.5	46.57	46.40	-0.4	7,247	-0.01%
2023/11/16	1.1	46.17	11	46.26	46.50	-9.9	7,257	-0.14%
2023/11/15	3	45.65	0.4	45.50	45.65	2.6	7,212	0.04%
2023/11/14	8	45.70	4.1	45.89	45.30	3.9	7,278	0.05%
2023/11/13	5.1	45.47	1.2	45.60	45.25	3.9	7,305	0.05%
2023/11/10	0	0.00	4	45.22	45.00	-4	7,352	-0.05%
2023/11/09	6	45.45	0	0.00	45.40	6	7,483	0.08%
2023/11/08	2	45.58	0.6	45.73	45.65	1.4	7,656	0.02%
2023/11/07	2.5	45.86	0.4	45.93	45.70	2.1	7,795	0.03%
2023/11/06	1.4	45.77	3.2	45.76	45.90	-1.9	7,925	-0.02%
2023/11/03	1.8	45.48	0.6	45.43	45.55	1.3	8,105	0.02%
2023/11/02	0.8	45.06	1	45.20	45.25	-0.2	8,337	0.00%
2023/11/01	1	44.50	0	0.00	44.50	1	8,836	0.01%
2023/10/31	1	44.95	4.1	44.99	44.60	-3.1	8,873	-0.03%
2023/10/30	0.5	45.39	4	45.31	45.50	-3.5	8,980	-0.04%
2023/10/27	6	45.83	2	44.95	44.90	4	9,032	0.04%
2023/10/26	0	0.00	7	45.43	45.25	-7	9,034	-0.08%
2023/10/25	2	45.20	4	45.21	45.20	-2	9,160	-0.02%
2023/10/24	9	44.37	2.3	44.49	44.65	6.7	9,235	0.07%
2023/10/23	3.3	45.21	23	44.60	44.50	-19.7	9,284	-0.21%
2023/10/20	1	42.70	16	43.64	44.00	-15	9,375	-0.16%
2023/10/19	21	44.00	0	44.25	43.90	21	9,503	0.22%
2023/10/18	5	44.46	2.5	44.54	44.00	2.5	9,631	0.03%
2023/10/17	0.5	45.50	0.4	45.73	45.00	0.1	9,796	0.00%
2023/10/16	63.4	46.06	44	45.81	45.60	19.4	9,989	0.19%
2023/10/13	5.1	45.54	3.4	45.47	45.30	1.6	10,021	0.02%
2023/10/12	6	44.98	7.7	45.10	45.75	-1.7	10,295	-0.02%
2023/10/11	241	45.36	20	45.15	45.05	221	10,432	2.12%	大買/鉅額交易
2023/10/06	0	0.00	14.9	44.20	44.45	-14.9	10,534	-0.14%
2023/10/05	1	44.10	9.7	44.19	44.00	-8.7	10,699	-0.08%
2023/10/04	8	44.06	68.5	44.31	43.90	-60.5	10,774	-0.56%
2023/10/03	0	0.00	6.2	45.43	45.15	-6.2	10,741	-0.06%
2023/10/02	2	45.65	4.1	45.81	45.60	-2.1	10,889	-0.02%
2023/09/28	0.1	45.70	3.1	45.64	45.45	-3	11,290	-0.03%
2023/09/27	0	0.00	153.5	45.01	45.20	-153.5	11,545	-1.33%	大賣/鉅額交易
2023/09/26	61	45.94	11	45.48	45.10	50	11,886	0.42%
2023/09/25	107.9	46.49	15	46.32	46.50	92.9	12,041	0.77%	大買/
2023/09/22	6	45.02	2	45.30	45.40	4	12,061	0.03%
2023/09/21	6	45.08	164.3	45.33	45.25	-158.3	12,203	-1.30%	大賣/鉅額交易
2023/09/20	3	46.52	14.9	46.32	46.20	-11.9	12,217	-0.10%
2023/09/19	2	46.70	2	46.87	46.65	0	12,364	0.00%
2023/09/18	2	46.78	8.2	46.68	46.30	-6.2	12,443	-0.05%
2023/09/15	40	46.15	9.2	46.33	46.40	30.8	12,511	0.25%
2023/09/14	10	45.56	8.5	45.75	45.50	1.5	12,729	0.01%
2023/09/13	117.1	46.11	9.7	45.39	45.15	107.4	13,041	0.82%	大買/鉅額交易
2023/09/12	6	46.38	7	46.60	46.30	-1	13,042	-0.01%
2023/09/11	4	46.89	1	47.40	46.65	3	13,107	0.02%
2023/09/08	3	46.93	2.1	47.20	46.65	1	13,065	0.01%
2023/09/07	2	47.20	1.3	47.43	47.25	0.7	13,134	0.01%
2023/09/06	25.1	46.66	113.3	46.58	47.05	-88.2	13,348	-0.66%	大賣/
2023/09/05	4	46.75	5.1	46.84	46.85	-1.1	13,387	-0.01%
2023/09/04	305.6	46.91	227.4	47.61	47.20	78.2	13,466	0.58%	大買/大賣/
2023/09/01	1.4	45.65	14.3	45.74	45.75	-13	13,262	-0.10%
2023/08/31	6	44.83	2	44.85	45.15	4	13,483	0.03%
2023/08/30	85.2	45.41	5	45.35	44.85	80.2	13,993	0.57%
2023/08/29	10	45.37	5.2	45.83	46.70	4.8	13,793	0.03%
2023/08/28	70.1	45.91	5	46.12	45.85	65.1	13,839	0.47%
2023/08/25	4	45.36	3.1	45.63	45.20	0.9	13,768	0.01%
2023/08/24	0.1	46.00	2.5	45.86	45.70	-2.4	13,789	-0.02%
2023/08/23	2.5	45.56	4	46.08	45.55	-1.5	13,730	-0.01%
2023/08/22	7.4	45.48	0	46.05	44.95	7.3	13,665	0.05%
2023/08/21	3	45.95	0.2	46.35	45.90	2.8	13,791	0.02%
2023/08/18	1.3	45.67	4.1	45.66	45.40	-2.8	14,167	-0.02%
2023/08/17	6.6	45.86	9.9	45.81	46.10	-3.3	14,655	-0.02%
2023/08/16	4.9	45.20	0	0.00	45.30	4.9	14,857	0.03%
2023/08/15	0	0.00	2	45.64	45.55	-2	15,681	-0.01%
2023/08/14	4	45.50	13.5	45.44	45.10	-9.5	15,771	-0.06%
2023/08/11	12.5	46.75	17.7	46.83	46.55	-5.2	15,792	-0.03%
2023/08/10	2	47.80	29.6	48.00	47.45	-27.6	15,783	-0.17%
2023/08/09	2.3	48.26	57.1	48.35	48.25	-54.7	15,800	-0.35%
2023/08/08	1.4	49.92	49.2	48.98	48.90	-47.8	15,765	-0.30%
2023/08/07	22.1	49.62	120.2	49.24	49.30	-98.1	15,810	-0.62%	大賣/
2023/08/04	6	52.80	30	52.54	52.90	-24	15,535	-0.15%
2023/08/02	7.6	53.60	24	53.32	52.60	-16.4	15,832	-0.10%
2023/08/01	10	53.15	15.5	53.40	53.10	-5.5	15,856	-0.03%
2023/07/31	8.8	53.82	4	53.45	53.40	4.8	16,153	0.03%
2023/07/28	124	54.84	4.3	54.26	54.00	119.7	16,431	0.73%	大買/鉅額交易
2023/07/27	13.3	55.20	4.1	55.42	55.10	9.2	16,688	0.06%
2023/07/26	55.3	55.13	50.4	55.30	54.10	4.9	16,988	0.03%
2023/07/25	193.1	55.81	2.1	55.84	55.70	191	17,576	1.09%	大買/鉅額交易
2023/07/24	91	54.40	14.3	54.07	54.50	76.8	17,776	0.43%
2023/07/21	155.3	53.38	303.8	52.67	52.50	-148.5	17,815	-0.83%	大買/大賣/鉅額交易
2023/07/20	162.8	53.55	114.1	53.66	53.80	48.7	18,031	0.27%	大買/大賣/
2023/07/19	116.2	52.08	113	52.28	51.70	3.2	18,061	0.02%	大買/大賣/
2023/07/18	20	53.67	9.5	53.64	53.70	10.5	18,306	0.06%
2023/07/17	12.5	53.19	14.3	53.67	53.50	-1.7	18,480	-0.01%
2023/07/14	6	53.98	26.7	54.34	53.60	-20.7	18,427	-0.11%
2023/07/13	15	55.05	0.2	56.06	54.60	14.8	18,860	0.08%
2023/07/12	3.2	56.00	0	0.00	55.60	3.2	19,325	0.02%
2023/07/11	2	57.30	10.5	56.64	56.60	-8.5	19,621	-0.04%
2023/07/10	2.5	56.63	5	56.86	56.90	-2.6	20,468	-0.01%
2023/07/07	7	56.36	15.3	55.73	56.10	-8.3	21,173	-0.04%
2023/07/06	21.3	58.29	8.4	58.74	57.30	12.9	21,351	0.06%
2023/07/05	14.2	59.85	12.1	59.53	60.50	2.1	21,242	0.01%
2023/07/04	14.3	59.86	13.5	59.34	60.00	0.9	21,045	0.00%
2023/07/03	108.5	58.31	6.5	58.77	59.40	101.9	20,793	0.49%	大買/鉅額交易
2023/06/30	5.5	57.98	22	57.29	57.60	-16.5	20,591	-0.08%
2023/06/29	4	57.35	6.2	57.74	57.10	-2.2	20,543	-0.01%
2023/06/28	5.2	57.10	4	57.60	56.60	1.2	20,443	0.01%
2023/06/27	18	57.01	51.6	56.39	56.20	-33.6	20,598	-0.16%
2023/06/26	5	58.16	93.2	58.17	58.10	-88.2	20,646	-0.43%
2023/06/21	78	58.83	41	59.10	58.40	37	20,678	0.18%
2023/06/20	122	58.89	10.9	58.92	58.20	111.1	20,649	0.54%	大買/鉅額交易
2023/06/19	7	59.94	29	59.38	60.60	-22	20,563	-0.11%
2023/06/16	23	58.05	70	58.87	58.00	-47	20,613	-0.23%
2023/06/15	22	58.50	67	58.07	58.60	-45	20,585	-0.22%
2023/06/14	15	56.69	0	0.00	56.60	15	20,658	0.07%
2023/06/13	20	56.90	24.3	57.39	57.30	-4.3	20,952	-0.02%
2023/06/12	124	56.86	141.6	57.17	56.60	-17.6	21,046	-0.08%	大買/大賣/
2023/06/09	2	59.00	4.6	59.25	58.70	-2.6	20,987	-0.01%
2023/06/08	19	59.35	26.3	59.54	59.20	-7.3	21,301	-0.03%
2023/06/07	115	59.34	14	59.36	59.30	101	21,446	0.47%	大買/
2023/06/06	13	59.23	37.3	59.33	59.30	-24.3	21,829	-0.11%
2023/06/05	41.4	59.82	45.3	59.91	58.90	-3.9	22,475	-0.02%
2023/06/02	7.2	57.21	10.8	57.61	56.60	-3.6	22,505	-0.02%
2023/06/01	13.9	56.69	23.1	56.79	57.20	-9.2	22,401	-0.04%
2023/05/31	2.1	54.93	9	55.04	55.70	-6.9	22,283	-0.03%
2023/05/30	0	0.00	7.6	54.29	54.10	-7.6	22,289	-0.03%
2023/05/29	2.7	54.80	0	55.20	54.90	2.7	22,522	0.01%
2023/05/26	9	54.00	3.1	54.47	54.10	5.9	22,987	0.03%
2023/05/25	9.9	53.90	6.3	54.75	54.20	3.7	23,153	0.02%
2023/05/24	19.4	55.25	24.3	55.78	55.00	-4.9	23,148	-0.02%
2023/05/23	27.1	55.30	20.9	55.16	55.70	6.2	22,937	0.03%
2023/05/22	12.9	51.95	8	52.26	52.60	4.9	22,589	0.02%
2023/05/19	23.1	52.86	83.1	53.01	51.70	-60	22,525	-0.27%
2023/05/18	12.4	57.09	6.9	56.68	56.90	5.5	21,742	0.03%
2023/05/17	4.9	56.01	1.1	56.24	56.10	3.8	21,600	0.02%
2023/05/16	2.1	54.06	3	54.62	55.20	-0.8	21,489	0.00%
2023/05/15	9	54.20	1.3	54.54	54.20	7.7	21,524	0.04%
2023/05/12	0.3	55.50	4.8	55.27	55.50	-4.5	21,639	-0.02%
2023/05/11	3	55.57	16	55.33	54.90	-13	21,505	-0.06%
2023/05/10	1.9	57.35	57.3	57.56	57.10	-55.4	21,283	-0.26%
2023/05/09	8.3	56.54	148.7	56.35	56.40	-140.4	21,155	-0.66%	大賣/鉅額交易
2023/05/08	9.3	58.18	2	58.50	58.10	7.3	20,936	0.03%
2023/05/05	7	58.07	6.8	58.70	58.00	0.2	21,002	0.00%
2023/05/04	127.7	59.40	13.1	59.67	60.10	114.6	20,885	0.55%	大買/鉅額交易
2023/05/03	2.1	58.50	8.3	59.20	58.50	-6.2	20,956	-0.03%
2023/05/02	32.1	58.46	28	57.84	57.70	4.1	20,644	0.02%
2023/04/28	8.2	57.75	85.7	57.45	58.80	-77.6	20,417	-0.38%
2023/04/27	15.7	56.06	4.9	56.01	56.80	10.8	19,842	0.05%
2023/04/26	17.9	53.84	3	53.77	54.50	14.9	19,490	0.08%
2023/04/25	148	56.00	105.4	54.66	54.30	42.6	19,361	0.22%	大買/大賣/
2023/04/24	36.9	54.57	18	54.59	56.00	18.9	19,146	0.10%
2023/04/21	31	54.94	55.7	55.52	54.30	-24.7	19,157	-0.13%
2023/04/20	25	57.89	19.2	57.94	57.60	5.9	18,682	0.03%
2023/04/19	14	59.67	24.1	59.61	59.60	-10.1	18,409	-0.05%
2023/04/18	37	60.55	40.4	60.20	60.00	-3.4	18,251	-0.02%
2023/04/17	17	61.78	32.5	62.05	62.80	-15.5	17,846	-0.09%
2023/04/14	40.7	59.17	262.3	59.51	58.80	-221.6	17,383	-1.27%	大賣/鉅額交易
2023/04/13	206.6	60.94	260.6	60.73	60.20	-54.1	17,106	-0.32%	大買/大賣/
2023/04/12	246.1	57.69	111.9	59.10	60.10	134.1	16,326	0.82%	大買/大賣/鉅額交易
2023/04/11	75.5	54.83	17.1	54.82	55.00	58.5	15,667	0.37%
2023/04/10	34.8	53.73	30.2	53.70	53.90	4.6	15,476	0.03%
2023/04/07	10.1	51.96	4	52.28	52.00	6	15,270	0.04%
2023/04/06	1	51.79	6	52.50	52.40	-5	15,299	-0.03%
2023/03/31	4	51.28	100	51.75	51.40	-96	15,361	-0.62%
2023/03/30	21	51.95	4	52.05	51.90	17	15,700	0.11%
2023/03/29	0	0.00	87.1	51.41	51.80	-87.1	16,086	-0.54%
2023/03/28	174.1	52.20	48	50.83	51.50	126.1	16,247	0.78%	大買/鉅額交易
2023/03/27	21.9	51.99	126.1	50.80	52.10	-104.2	16,054	-0.65%	大賣/鉅額交易
2023/03/24	29.1	50.71	18.2	50.66	50.60	10.9	15,998	0.07%
2023/03/23	29.2	52.11	2.6	52.24	51.50	26.6	16,171	0.16%
2023/03/22	14.1	52.34	5.4	52.30	51.80	8.7	16,609	0.05%
2023/03/21	87	53.45	7.4	52.70	52.60	79.6	17,190	0.46%
2023/03/20	306.2	50.39	11.3	50.22	50.00	294.9	17,266	1.71%	大買/鉅額交易
2023/03/17	4.1	49.57	16.1	49.96	50.30	-11.9	17,307	-0.07%
2023/03/16	7.1	49.17	44.5	49.33	48.65	-37.5	17,127	-0.22%
2023/03/15	48	50.50	5.9	50.40	50.90	42.1	16,866	0.25%
2023/03/14	6.1	49.87	7.9	49.91	49.55	-1.8	16,699	-0.01%
2023/03/13	35.8	49.19	38.4	49.62	50.00	-2.6	16,595	-0.02%
2023/03/10	6.4	49.00	9.9	49.23	50.00	-3.5	16,262	-0.02%
2023/03/09	52.9	49.10	97	49.98	49.20	-44.1	16,160	-0.27%
2023/03/08	168	48.79	78	49.03	49.00	90	15,791	0.57%	大買/
2023/03/07	8	46.24	18.2	45.35	48.10	-10.2	15,134	-0.07%
2023/03/06	7.1	43.67	2.2	43.89	43.75	4.9	14,515	0.03%
2023/03/03	0.2	43.65	4	43.65	43.25	-3.8	14,651	-0.03%
2023/03/02	2	43.30	3.6	43.65	43.70	-1.6	14,911	-0.01%
2023/03/01	19.2	43.46	6	43.22	43.55	13.2	15,377	0.09%
2023/02/24	11.5	44.59	3	44.73	45.05	8.5	15,369	0.06%
2023/02/23	34.5	43.62	17.6	43.89	44.20	16.9	14,942	0.11%
2023/02/22	1.6	42.29	17.1	42.21	42.50	-15.5	14,839	-0.10%
2023/02/21	16.1	41.76	17	42.14	41.90	-0.9	15,002	-0.01%
2023/02/20	46	41.83	12.3	41.93	42.00	33.7	15,126	0.22%
2023/02/17	5.2	41.25	12.4	40.97	41.25	-7.1	15,085	-0.05%
2023/02/16	6.2	40.28	7.8	40.47	40.40	-1.6	14,928	-0.01%
2023/02/15	2.2	39.65	4.3	39.85	39.90	-2.1	15,145	-0.01%
2023/02/14	1.1	39.48	0	39.15	39.55	1	15,145	0.01%
2023/02/13	3.2	39.35	0.4	39.06	39.00	2.8	15,203	0.02%
2023/02/10	14.4	40.36	35	39.93	39.70	-20.5	15,261	-0.13%
2023/02/09	10.4	39.60	13	39.73	39.75	-2.6	15,195	-0.02%
2023/02/08	0.2	39.53	0.9	39.75	39.40	-0.7	15,238	0.00%
2023/02/07	1	39.32	3.3	39.30	39.80	-2.2	15,196	-0.01%
2023/02/06	0.3	39.33	0.7	39.13	38.95	-0.4	15,198	0.00%
2023/02/03	17	39.59	70.8	39.41	39.45	-53.8	15,146	-0.36%
2023/02/02	1.1	40.14	3.3	40.21	40.30	-2.3	14,990	-0.02%
2023/02/01	52.3	40.45	107.6	39.77	40.00	-55.3	15,057	-0.37%	大賣/
2023/01/31	1.9	37.88	1.8	37.91	37.85	0	14,970	0.00%
2023/01/30	13.6	37.37	1.6	37.66	37.65	12	15,052	0.08%
2023/01/17	1.6	36.66	16.8	36.62	36.65	-15.2	15,072	-0.10%
2023/01/16	1	36.35	2	36.80	36.35	-1	15,055	-0.01%
2023/01/13	2	36.92	1.4	36.91	36.80	0.6	15,021	0.00%
2023/01/12	2.5	36.88	3.9	36.70	36.70	-1.4	15,112	-0.01%
2023/01/11	6.9	36.19	13	36.32	36.85	-6.1	15,160	-0.04%
2023/01/09	31	35.17	0	0.00	35.10	31	15,067	0.21%
2023/01/06	1	35.35	0	0.00	35.20	1	15,182	0.01%
2023/01/05	31	35.86	8	35.44	35.05	23	15,367	0.15%
2023/01/04	0	0.00	6	36.30	36.40	-6	15,563	-0.04%
2023/01/03	21	36.30	8.3	36.34	36.40	12.7	15,843	0.08%
2022/12/30	11.9	37.11	4.4	37.13	37.15	7.5	16,066	0.05%
2022/12/29	3.3	36.41	4.3	36.13	36.25	-0.9	16,319	-0.01%
2022/12/28	2.2	36.78	12	36.82	36.45	-9.8	16,375	-0.06%
2022/12/27	1.6	36.98	2.7	36.75	36.75	-1.1	16,472	-0.01%
2022/12/26	3.9	37.11	2.5	37.04	37.00	1.3	16,532	0.01%
2022/12/23	1.5	37.53	22.6	37.32	37.50	-21.1	16,641	-0.13%
2022/12/22	10.8	37.67	27	37.56	37.75	-16.1	16,716	-0.10%
2022/12/21	39	37.03	7	36.92	37.00	32	16,567	0.19%
2022/12/20	6	35.40	90.2	35.17	34.85	-84.2	16,376	-0.51%
2022/12/19	0.1	35.75	10	35.69	35.35	-9.9	16,566	-0.06%
2022/12/16	1.6	36.38	10.8	36.30	36.40	-9.2	16,796	-0.05%
2022/12/15	6.9	36.99	41.6	36.93	36.60	-34.7	16,699	-0.21%
2022/12/14	11.8	36.52	18	36.74	37.00	-6.3	16,358	-0.04%
2022/12/13	23.9	35.89	17.1	36.19	36.75	6.9	15,840	0.04%
2022/12/12	48.2	34.79	12.3	34.77	35.05	35.8	15,076	0.24%
2022/12/09	3.9	33.57	11.2	33.43	33.70	-7.3	14,541	-0.05%
2022/12/08	0.2	32.30	0.6	32.39	33.00	-0.3	14,449	0.00%
2022/12/07	3	32.40	55.3	32.30	32.25	-52.3	14,417	-0.36%
2022/12/06	0	0.00	2.5	32.82	32.55	-2.5	14,313	-0.02%
2022/12/05	56	33.49	0	33.45	33.30	56	14,299	0.39%
2022/12/02	1	33.45	0.4	33.72	33.40	0.6	14,205	0.00%
2022/12/01	6.4	33.50	10	33.66	33.65	-3.6	14,143	-0.03%
2022/11/30	4	32.85	0.5	33.72	33.00	3.5	13,923	0.03%
2022/11/29	6.5	33.52	5	33.51	33.50	1.4	13,734	0.01%
2022/11/28	2	32.73	0.8	32.80	32.95	1.2	13,468	0.01%
2022/11/25	5.2	32.84	10.1	32.50	32.60	-4.9	13,400	-0.04%
2022/11/24	6	32.75	18.4	32.99	32.80	-12.4	13,297	-0.09%
2022/11/23	8.7	33.47	4	33.20	33.95	4.8	12,927	0.04%
2022/11/22	9.3	32.85	2	33.02	33.20	7.2	12,413	0.06%
2022/11/21	0	32.15	2	32.45	32.30	-2	12,123	-0.02%
2022/11/18	3	32.35	79.5	32.09	31.65	-76.5	12,001	-0.64%
2022/11/17	36.7	32.83	22	32.61	32.40	14.7	11,939	0.12%
2022/11/16	18.7	32.11	12.8	31.89	32.15	5.9	11,602	0.05%
2022/11/15	0.8	31.17	3.2	31.23	31.45	-2.3	11,366	-0.02%
2022/11/14	13.2	30.55	17.2	30.64	30.70	-4	11,283	-0.04%
2022/11/11	6.2	30.19	21.7	30.45	30.10	-15.5	11,223	-0.14%
2022/11/10	7.6	31.12	5.4	31.07	31.20	2.2	11,019	0.02%
2022/11/09	1.6	31.20	19.5	31.28	30.85	-17.8	11,063	-0.16%
2022/11/08	94.3	30.69	81.2	30.83	30.80	13.2	10,999	0.12%
2022/11/07	17.8	30.37	25.5	30.64	30.25	-7.8	10,930	-0.07%
2022/11/04	20.2	29.31	3	29.28	29.40	17.2	10,871	0.16%
2022/11/03	3	28.65	8.2	28.69	28.65	-5.2	10,994	-0.05%
2022/11/02	4.6	28.85	0.1	28.75	28.75	4.5	11,019	0.04%
2022/11/01	15	28.44	0	28.35	28.50	15	11,004	0.14%
2022/10/31	0	28.45	0.5	28.44	28.40	-0.4	11,002	0.00%
2022/10/28	5.4	28.69	35	28.43	28.25	-29.6	11,002	-0.27%
2022/10/27	7.5	28.39	149.7	28.50	28.50	-142.2	10,770	-1.32%	大賣/鉅額交易
2022/10/26	1.7	29.73	13.1	29.62	29.40	-11.4	10,592	-0.11%
2022/10/25	47.1	31.10	7.6	30.73	30.35	39.5	10,651	0.37%
2022/10/24	2.4	30.57	12.1	30.63	30.70	-9.7	10,724	-0.09%
2022/10/21	2.5	30.36	1.8	30.29	30.10	0.7	10,796	0.01%
2022/10/20	2.9	30.11	4.9	30.19	30.45	-2	10,897	-0.02%
2022/10/19	27.5	30.85	22.1	30.62	30.55	5.3	10,811	0.05%
2022/10/18	3.4	30.02	2.4	30.09	30.00	0.9	10,940	0.01%
2022/10/17	1.1	29.70	5.3	29.82	30.05	-4.2	10,946	-0.04%
2022/10/14	10	30.53	2.4	30.70	30.65	7.6	11,000	0.07%
2022/10/13	15.6	30.13	7.4	29.78	29.35	8.1	11,075	0.07%
2022/10/12	18.3	31.30	34.2	30.68	30.85	-15.9	11,317	-0.14%
2022/10/11	9.1	31.57	10.3	31.75	31.75	-1.2	11,401	-0.01%
2022/10/07	16	31.59	28.7	31.26	31.75	-12.7	11,477	-0.11%
2022/10/06	25.3	30.71	10.9	30.91	31.10	14.4	11,338	0.13%
2022/10/05	4.3	30.04	56.4	30.25	29.90	-52.1	11,190	-0.47%
2022/10/04	131.2	29.91	5.4	29.71	29.85	125.9	11,237	1.12%	大買/鉅額交易
2022/10/03	2.5	29.04	5.4	28.89	29.20	-2.9	11,103	-0.03%
2022/09/30	9.8	28.99	4.1	28.81	29.55	5.7	11,018	0.05%
2022/09/29	15.8	28.76	9.6	28.91	28.90	6.2	10,825	0.06%
2022/09/28	5.6	29.10	23.8	28.81	27.40	-18.2	10,628	-0.17%
2022/09/27	19.1	28.83	6.8	28.72	29.00	12.3	10,423	0.12%
2022/09/26	15.8	29.86	69	29.92	29.25	-53.2	10,195	-0.52%
2022/09/23	46.3	30.05	109.9	30.15	30.10	-63.6	9,844	-0.65%	大賣/
2022/09/22	5.1	28.59	44.1	28.23	29.00	-39	9,506	-0.41%
2022/09/21	43	28.24	1.3	28.19	27.95	41.7	9,413	0.44%
2022/09/20	3.3	28.17	0	0.00	28.30	3.3	9,448	0.03%
2022/09/19	5	28.19	5.5	28.35	27.90	-0.5	9,455	0.00%
2022/09/16	6.9	28.26	1.8	28.31	28.20	5	9,460	0.05%
2022/09/15	3.6	29.10	6.9	28.76	28.65	-3.3	9,565	-0.03%
2022/09/14	1.4	28.65	2.8	28.68	28.80	-1.4	9,583	-0.01%
2022/09/13	8.3	28.84	4.1	28.76	28.90	4.3	9,675	0.04%
2022/09/12	4.4	28.81	0	0.00	28.70	4.4	9,858	0.04%
2022/09/08	1.2	27.66	0.5	27.71	27.90	0.7	9,920	0.01%
2022/09/07	0.8	27.50	1.4	27.32	27.35	-0.6	10,004	-0.01%
2022/09/06	0.4	27.30	0.9	27.44	27.20	-0.5	10,074	0.00%
2022/09/05	0.7	27.41	0.3	27.40	27.50	0.4	10,204	0.00%
2022/09/02	3.1	27.78	1.4	28.03	27.65	1.7	10,261	0.02%
2022/09/01	1.4	28.48	0	0.00	28.10	1.4	10,247	0.01%
2022/08/31	3	28.50	1.1	28.67	28.45	1.9	10,267	0.02%
2022/08/30	6.1	28.93	1.3	28.91	28.80	4.7	10,187	0.05%
2022/08/29	3.3	28.37	1	28.40	28.40	2.3	10,214	0.02%
2022/08/26	0.2	29.15	12	29.22	29.05	-11.8	10,215	-0.12%
2022/08/25	5.8	29.01	1.7	29.03	29.00	4.1	10,350	0.04%
2022/08/24	5.7	28.92	11	29.55	28.90	-5.3	10,473	-0.05%
2022/08/23	10.8	28.89	0.2	28.90	28.90	10.7	10,646	0.10%
2022/08/22	3.3	28.69	1.7	28.67	28.75	1.6	10,736	0.02%
2022/08/19	21.7	29.09	7.2	29.00	29.00	14.5	10,746	0.14%
2022/08/18	30.5	29.36	1.1	29.41	29.45	29.5	10,875	0.27%
2022/08/17	3.4	29.54	6.8	29.51	29.25	-3.4	11,148	-0.03%
2022/08/16	12	30.00	20.6	29.67	29.50	-8.6	11,265	-0.08%
2022/08/15	13.4	30.26	0.3	30.16	30.30	13.2	11,496	0.11%
2022/08/12	7.6	30.42	23.7	30.49	30.00	-16.1	11,879	-0.14%
2022/08/11	16.8	30.49	3.1	30.49	30.45	13.7	11,930	0.11%
2022/08/10	105.5	31.54	37.9	30.98	30.70	67.6	12,004	0.56%	大買/
2022/08/09	49.1	31.08	33	31.01	31.20	16.1	12,123	0.13%
2022/08/08	16.1	30.61	16.7	30.58	30.60	-0.6	12,304	-0.01%
2022/08/05	5.7	30.45	13.4	30.37	30.40	-7.7	12,413	-0.06%
2022/08/04	19.5	30.33	12.6	30.02	30.35	6.9	12,725	0.05%
2022/08/03	7.2	30.68	17.3	30.66	30.40	-10.1	13,847	-0.07%
2022/08/02	19	30.80	26.6	30.93	30.90	-7.5	14,494	-0.05%
2022/08/01	11.4	31.59	78.8	31.64	31.40	-67.4	14,677	-0.46%
2022/07/29	98.1	31.20	83.1	31.41	31.20	15	14,887	0.10%
2022/07/28	29.3	30.72	2.5	30.79	30.75	26.8	14,936	0.18%
2022/07/27	9.8	30.29	3.3	29.98	30.45	6.5	15,013	0.04%
2022/07/26	3.2	30.21	0.7	30.22	30.45	2.4	15,266	0.02%
2022/07/25	22.1	30.26	39.4	30.16	30.35	-17.4	15,401	-0.11%
2022/07/22	15.4	29.38	1.8	29.44	29.30	13.6	15,430	0.09%
2022/07/21	17.3	29.04	11.7	28.93	29.00	5.6	16,482	0.03%
2022/07/20	4.5	29.24	8	29.19	29.05	-3.5	18,316	-0.02%
2022/07/19	92.6	29.20	93	29.18	29.70	-0.5	19,359	0.00%
2022/07/18	26	28.66	18.5	28.66	29.00	7.5	19,944	0.04%
2022/07/15	62.1	26.20	36.7	27.14	27.35	25.4	19,673	0.13%
2022/07/14	28.2	24.62	6.8	23.93	25.10	21.4	19,617	0.11%
2022/07/13	24.8	23.72	35.8	23.57	23.65	-11	19,695	-0.06%
2022/07/12	56.8	24.56	101.4	24.06	23.65	-44.6	19,744	-0.23%	大賣/
2022/07/11	40.1	26.45	3.8	25.85	26.25	36.3	20,168	0.18%
2022/07/08	15.2	25.56	0.8	25.37	25.70	14.4	21,286	0.07%
2022/07/07	6.6	24.40	3.1	24.39	24.90	3.5	21,950	0.02%
2022/07/06	0.3	24.75	5.3	24.81	24.40	-5	22,120	-0.02%
2022/07/05	3.6	25.27	0.8	25.27	25.50	2.8	22,443	0.01%
2022/07/04	3.5	24.59	1	24.50	24.40	2.4	22,581	0.01%
2022/07/01	3.6	25.00	35.7	24.45	24.25	-32.1	22,661	-0.14%
2022/06/30	3.6	25.27	0.8	25.24	25.10	2.7	22,627	0.01%
2022/06/29	3.1	25.53	1.8	25.68	25.65	1.3	22,613	0.01%
2022/06/28	3.4	25.52	5.6	25.65	25.80	-2.2	22,620	-0.01%
2022/06/27	0.8	26.09	1.1	25.94	26.30	-0.3	22,612	0.00%
2022/06/24	5.3	25.70	3.2	25.63	25.50	2.1	22,616	0.01%
2022/06/23	8.5	25.44	49.2	24.98	25.40	-40.7	22,605	-0.18%
2022/06/22	38.7	26.00	5.2	26.27	25.95	33.5	22,519	0.15%
2022/06/21	4	26.54	8	26.99	27.05	-4	22,495	-0.02%
2022/06/20	4.7	27.26	53.2	26.04	25.95	-48.5	22,427	-0.22%
2022/06/17	9.3	27.99	13.7	28.15	27.90	-4.4	22,282	-0.02%
2022/06/16	1.4	29.25	1.8	29.31	29.00	-0.4	22,194	0.00%
2022/06/15	3.6	29.10	2.4	28.94	28.65	1.1	22,114	0.01%
2022/06/14	6.4	28.29	4.9	28.29	28.45	1.6	22,067	0.01%
2022/06/13	6.8	29.55	8.2	29.24	29.10	-1.3	22,170	-0.01%
2022/06/10	3	29.97	5.1	30.17	30.20	-2.1	22,205	-0.01%
2022/06/09	1.8	30.07	0.5	30.05	29.95	1.3	22,247	0.01%
2022/06/08	2	29.80	3	29.81	30.05	-1	22,261	0.00%
2022/06/07	0	0.00	16.7	29.73	29.80	-16.7	22,362	-0.07%
2022/06/06	2.7	28.94	10.1	29.19	29.25	-7.4	22,414	-0.03%
2022/06/02	8	28.89	27.1	28.81	28.80	-19.1	22,769	-0.08%
2022/06/01	1.6	29.55	15.6	28.94	29.55	-14	22,924	-0.06%
2022/05/31	11.3	29.88	10	29.84	29.40	1.3	22,897	0.01%
2022/05/30	1.1	30.68	5.9	30.83	30.70	-4.9	22,869	-0.02%
2022/05/27	2.3	31.33	8.7	31.16	30.90	-6.4	23,008	-0.03%
2022/05/26	16.9	31.50	16.1	31.17	31.00	0.8	23,087	0.00%
2022/05/25	13.8	31.32	7.3	31.18	31.60	6.5	22,981	0.03%
2022/05/24	6.7	31.09	6.6	30.90	30.70	0.1	22,716	0.00%
2022/05/23	8.5	31.05	10	30.97	30.90	-1.5	22,524	-0.01%
2022/05/20	27.8	30.73	24.4	30.45	30.25	3.4	22,346	0.02%
2022/05/19	269.2	30.57	0.4	30.20	30.60	268.8	22,169	1.21%	大買/鉅額交易
2022/05/18	33.4	30.22	13.1	30.14	30.20	20.3	21,994	0.09%
2022/05/17	16.2	29.80	18.6	30.10	29.80	-2.4	21,825	-0.01%
2022/05/16	23.7	29.66	3	30.02	30.05	20.7	21,497	0.10%
2022/05/13	4.6	29.10	1.6	29.26	29.00	3	21,295	0.01%
2022/05/12	61.5	30.15	74.9	29.33	28.55	-13.4	21,107	-0.06%
2022/05/11	194.6	31.25	194.2	30.92	30.60	0.3	20,729	0.00%	大買/大賣/
2022/05/10	168.9	30.91	164.6	30.89	31.10	4.3	19,544	0.02%	大買/大賣/
2022/05/09	65.6	29.38	75	29.50	29.00	-9.5	18,800	-0.05%
2022/05/06	34.3	29.28	39.2	29.61	29.70	-4.8	18,430	-0.03%
2022/05/05	24.7	29.24	19.9	29.07	29.00	4.8	17,966	0.03%
2022/05/04	9	28.24	4	27.91	28.70	5	17,641	0.03%
2022/05/03	72.1	27.60	79.7	27.56	28.00	-7.6	17,390	-0.04%
2022/04/29	47.4	29.21	45.1	29.23	28.90	2.3	16,966	0.01%
2022/04/28	100.4	28.91	106.7	28.92	28.50	-6.3	16,719	-0.04%	大賣/
2022/04/27	75.3	30.13	75.1	29.97	28.80	0.3	16,354	0.00%
2022/04/26	216.1	32.12	184.2	32.13	31.55	31.9	15,213	0.21%	大買/大賣/
2022/04/25	50.1	32.34	47.3	32.13	33.35	2.8	13,191	0.02%
2022/04/22	145.7	31.19	187.7	31.10	32.35	-41.9	11,844	-0.35%	大買/大賣/
2022/04/21	10.1	29.46	31.5	29.83	29.45	-21.3	10,750	-0.20%
2022/04/20	11.2	29.79	25.3	29.62	29.80	-14.1	10,526	-0.13%
2022/04/19	47.1	29.92	47.3	29.98	30.10	-0.1	10,074	0.00%
2022/04/18	8.5	28.84	26.3	28.75	29.00	-17.8	9,706	-0.18%
2022/04/15	17.6	30.24	32.8	30.16	29.95	-15.2	9,386	-0.16%
2022/04/14	47.5	30.05	37.4	30.23	29.85	10.1	8,735	0.12%
2022/04/13	82.1	29.09	75.2	29.22	29.25	6.9	7,484	0.09%
2022/04/12	9.3	26.92	27.1	27.04	27.55	-17.8	6,739	-0.26%
2022/04/11	11.1	27.51	12.7	27.53	27.55	-1.6	6,542	-0.02%
2022/04/08	16	26.60	6	26.55	26.85	10	6,172	0.16%
2022/04/07	1.4	25.89	7.2	26.14	25.70	-5.8	5,975	-0.10%
2022/04/06	7.6	25.81	0	0.00	26.15	7.6	5,855	0.13%
2022/04/01	0.4	25.34	1	25.65	25.85	-0.6	5,801	-0.01%
2022/03/31	2.3	24.99	11	25.32	25.30	-8.7	5,778	-0.15%
2022/03/30	2	25.45	3.2	25.40	25.40	-1.2	5,804	-0.02%
2022/03/29	0.6	26.05	0.1	25.80	25.70	0.5	5,790	0.01%
2022/03/28	6.3	25.16	0.5	25.11	25.70	5.8	5,788	0.10%
2022/03/25	0.2	26.05	0.3	25.99	25.75	-0.1	5,846	0.00%
2022/03/24	0.2	25.88	2	25.98	25.90	-1.8	5,884	-0.03%
2022/03/23	0.3	25.62	10.9	25.75	25.65	-10.6	5,862	-0.18%
2022/03/22	1.4	25.60	15.1	25.45	25.50	-13.6	5,819	-0.23%
2022/03/21	0.5	25.48	1	25.26	24.90	-0.5	5,765	-0.01%
2022/03/18	0.8	25.11	2.6	24.93	24.60	-1.8	5,748	-0.03%
2022/03/17	5.4	24.67	18.2	24.87	25.00	-12.8	5,814	-0.22%
2022/03/16	20.3	24.13	12.6	24.04	23.90	7.6	5,747	0.13%
2022/03/15	11.7	25.90	10.8	25.85	25.85	0.9	5,481	0.02%
2022/03/14	2.7	26.22	13.5	26.21	26.35	-10.8	5,389	-0.20%
2022/03/11	3.4	25.99	1.1	25.82	25.65	2.3	5,295	0.04%
2022/03/10	30	25.66	38.6	25.63	25.90	-8.6	5,206	-0.17%
2022/03/09	9.5	24.64	5.5	24.78	25.20	4	5,049	0.08%
2022/03/08	27.2	25.29	19.1	24.88	24.65	8.1	4,932	0.16%
2022/03/07	22	26.31	24	26.25	26.15	-2	4,513	-0.04%
2022/03/04	31	26.19	26.3	26.06	25.90	4.7	4,187	0.11%
2022/03/03	14	26.18	2	26.50	26.25	12	4,069	0.29%
2022/03/02	23	25.57	28.4	25.52	25.80	-5.4	3,846	-0.14%
2022/03/01	7.4	24.83	20	24.91	24.90	-12.6	3,707	-0.34%
2022/02/25	5	23.85	3	24.12	23.90	2	3,634	0.06%
2022/02/24	11	23.11	11.4	23.00	22.90	-0.4	3,539	-0.01%
2022/02/23	20.2	23.49	8.8	23.56	23.50	11.4	3,490	0.33%
2022/02/22	11	23.06	16.9	23.38	23.50	-5.8	3,446	-0.17%
2022/02/21	28.6	23.61	39.1	24.03	23.90	-10.5	3,271	-0.32%
2022/02/18	0.2	22.85	2.3	22.95	22.85	-2.2	3,001	-0.07%
2022/02/17	3.5	22.47	1	22.45	22.55	2.5	2,991	0.08%
2022/02/16	0	0.00	0.4	22.36	22.25	-0.4	2,965	-0.01%
2022/02/15	0.2	22.44	0.5	22.39	22.45	-0.2	3,039	-0.01%
2022/02/14	0	0.00	0.3	21.85	22.00	-0.3	3,116	-0.01%
2022/02/11	0.4	22.25	0	0.00	22.20	0.4	3,120	0.01%
2022/02/10	0.8	22.10	5.1	22.28	22.15	-4.3	3,186	-0.14%
2022/02/09	0	0.00	0.3	21.87	21.95	-0.3	3,311	-0.01%
2022/02/08	0.4	21.75	6.4	21.41	21.75	-5.9	3,323	-0.18%
2022/02/07	0.2	21.06	0.4	21.26	21.20	-0.1	3,329	0.00%
2022/01/26	0.5	20.19	0.9	20.24	20.20	-0.4	3,351	-0.01%
2022/01/25	6	20.80	4.6	20.47	20.30	1.4	3,398	0.04%
2022/01/24	0.1	20.55	1.1	20.51	20.65	-1	3,440	-0.03%
2022/01/21	0.4	21.14	54.3	21.22	21.00	-53.9	3,469	-1.55%
2022/01/20	20.3	21.14	0	0.00	21.20	20.3	3,526	0.58%
2022/01/18	0	0.00	0.1	21.15	21.10	-0.1	3,609	0.00%
2022/01/17	0	21.10	0	21.10	21.15	0	3,671	0.00%
2022/01/14	4.1	20.91	0.2	21.27	21.20	3.9	3,814	0.10%
2022/01/13	0.2	21.64	20	21.90	21.50	-19.8	3,886	-0.51%
2022/01/12	0	21.28	5	21.30	21.40	-5	3,889	-0.13%
2022/01/11	12	21.32	1	21.40	21.35	11	3,872	0.28%
2022/01/07	0	0.00	4	21.45	21.40	-4	3,912	-0.10%
2022/01/06	1	21.60	0	0.00	21.75	1	3,962	0.03%
2022/01/05	0	0.00	0	21.60	21.60	0	4,027	0.00%
2022/01/04	1	21.70	0	21.60	21.60	1	4,112	0.02%
2022/01/03	19	21.86	5.2	21.81	21.80	13.8	4,182	0.33%
2021/12/30	0.2	22.01	0.7	22.00	21.95	-0.5	4,229	-0.01%
2021/12/29	0.7	21.95	0	0.00	22.05	0.7	4,267	0.02%
2021/12/28	0	0.00	0.3	21.99	21.85	-0.3	4,369	-0.01%
2021/12/27	4.3	22.17	2	22.05	22.00	2.3	4,474	0.05%
2021/12/24	0	22.55	0.3	22.27	22.20	-0.2	4,537	-0.01%
2021/12/23	0.3	22.35	14.1	22.35	22.35	-13.9	4,538	-0.31%
2021/12/22	0.1	22.30	1.3	22.37	22.30	-1.2	4,557	-0.03%
2021/12/21	2.2	22.21	1.5	22.47	22.70	0.7	4,537	0.02%
2021/12/20	4.2	22.46	4	22.38	22.70	0.2	4,481	0.01%
2021/12/17	3	21.90	4	22.03	21.90	-1	4,445	-0.02%
2021/12/16	0	0.00	0.5	21.67	21.55	-0.5	4,471	-0.01%
2021/12/15	1	21.45	0	0.00	21.75	1	4,533	0.02%
2021/12/14	7	21.59	3.1	21.70	21.55	3.9	4,585	0.09%
2021/12/13	3.1	22.08	1.2	22.23	22.25	1.8	4,612	0.04%
2021/12/10	0.2	21.60	1	21.50	21.55	-0.8	4,606	-0.02%
2021/12/09	0	0.00	2.1	21.70	21.45	-2.1	4,772	-0.04%
2021/12/08	0.1	21.90	2.6	21.80	21.65	-2.5	5,027	-0.05%
2021/12/07	1	21.58	5.2	21.75	21.85	-4.2	5,313	-0.08%
2021/12/06	0.8	21.47	0	21.50	21.30	0.8	5,361	0.01%
2021/12/03	0	21.40	5.9	21.31	21.30	-5.8	5,461	-0.11%
2021/12/02	1.9	21.20	3.1	21.15	21.20	-1.2	5,567	-0.02%
2021/12/01	4.1	21.15	3.6	21.30	21.25	0.5	5,774	0.01%
2021/11/30	0.6	20.92	26	20.92	20.95	-25.4	5,981	-0.42%
2021/11/29	0	0.00	3.2	20.82	20.80	-3.2	6,123	-0.05%
2021/11/26	3	21.63	5	21.29	21.25	-2	6,557	-0.03%
2021/11/25	11	22.05	1.2	21.90	21.80	9.8	7,106	0.14%
2021/11/24	21	22.12	4.1	22.07	22.00	16.9	7,076	0.24%
2021/11/23	6	21.40	4.1	21.47	21.25	1.9	7,061	0.03%
2021/11/22	0	0.00	12	21.17	21.10	-12	7,524	-0.16%
2021/11/19	5	21.10	0	21.15	21.05	5	7,621	0.07%
2021/11/17	1	21.35	1	21.40	21.35	0	8,259	0.00%
2021/11/16	1	21.55	1	21.80	21.55	0	8,381	0.00%
2021/11/15	1	21.70	9	21.83	21.75	-8	8,549	-0.09%
2021/11/11	9	22.42	4.1	22.45	22.25	4.9	9,405	0.05%
2021/11/10	0	0.00	32	21.87	21.60	-32	9,815	-0.33%
2021/11/09	7	21.70	10.3	22.00	22.00	-3.3	10,616	-0.03%
2021/11/08	15	22.17	3.7	22.29	22.15	11.3	11,587	0.10%
2021/11/05	0	0.00	2.2	21.32	21.20	-2.2	12,062	-0.02%
2021/11/04	4	21.54	3.7	21.38	21.20	0.3	12,380	0.00%
2021/11/03	0	0.00	1	21.60	21.60	-1	13,125	-0.01%
2021/11/02	1	21.10	3	21.52	21.15	-2	13,351	-0.01%
2021/11/01	0	0.00	0	21.00	21.00	0	13,595	0.00%
2021/10/29	4	21.18	1	21.37	21.20	3	14,022	0.02%
2021/10/28	1	21.05	2	21.48	21.50	-1	14,531	-0.01%
2021/10/27	26.4	21.20	5	21.50	21.30	21.4	15,244	0.14%
2021/10/25	1	22.00	0	0.00	21.85	1	17,751	0.01%
2021/10/22	20.6	22.00	13.2	21.96	21.90	7.4	18,103	0.04%
2021/10/21	0	0.00	2	23.45	23.45	-2	18,215	-0.01%
2021/10/20	0	0.00	2	22.73	22.70	-2	18,481	-0.01%
2021/10/18	0	0.00	6	22.74	22.95	-6	19,119	-0.03%
2021/10/15	1	22.70	3	22.70	22.75	-2	19,965	-0.01%
2021/10/14	4	22.40	2	22.50	22.25	2	20,620	0.01%
2021/10/13	7	22.45	0.1	22.30	22.10	6.9	21,328	0.03%
2021/10/12	4	22.61	0	0.00	22.60	4	21,530	0.02%
2021/10/08	3	23.08	6	23.15	22.95	-3	21,625	-0.01%
2021/10/07	0	0.00	2	23.25	23.65	-2	21,690	-0.01%
2021/10/06	2	23.60	1	24.00	23.30	1	21,890	0.00%
2021/10/05	1	23.10	1	22.61	23.75	0	22,108	0.00%
2021/10/04	4	23.09	3	23.03	22.65	1	22,144	0.00%
2021/10/01	6	24.06	62	24.08	24.05	-56	22,269	-0.25%
2021/09/30	0	0.00	5	24.94	25.05	-5	22,435	-0.02%
2021/09/29	3	24.20	1	24.30	24.20	2	22,590	0.01%
2021/09/28	1	24.50	2	24.60	24.50	-1	22,980	0.00%
2021/09/27	0	0.00	1.3	24.97	25.00	-1.3	23,587	-0.01%
2021/09/24	12	24.96	5	24.95	24.75	7	25,173	0.03%
2021/09/23	14	25.27	1	24.90	24.85	13	27,414	0.05%
2021/09/22	3	24.82	5	24.51	24.95	-2	28,563	-0.01%
2021/09/17	3	25.90	0	0.00	25.50	3	29,013	0.01%
2021/09/16	0	0.00	4	26.11	26.00	-4	29,021	-0.01%
2021/09/15	1	25.90	2	26.50	26.35	-1	28,960	0.00%
2021/09/14	0	0.00	1	26.10	26.10	-1	28,920	0.00%
2021/09/13	80	26.70	29	26.81	26.95	51	28,902	0.18%
2021/09/10	40	26.37	20	26.67	26.05	20	28,697	0.07%
2021/09/09	6	25.61	17.2	25.36	25.70	-11.2	28,390	-0.04%
2021/09/08	24	25.09	10	25.06	24.75	14	28,335	0.05%
2021/09/07	3	25.23	26.2	25.85	25.40	-23.2	28,251	-0.08%
2021/09/06	1	26.00	21	26.20	25.60	-20	28,141	-0.07%
2021/09/03	5	27.06	11	26.50	26.35	-6	27,935	-0.02%
2021/09/02	1	26.65	25	26.40	26.65	-24	27,745	-0.09%
2021/09/01	13	27.14	5	27.11	27.00	8	27,620	0.03%
2021/08/31	31	27.31	25.3	27.03	27.20	5.7	27,184	0.02%
2021/08/30	6	26.03	27	25.95	26.00	-21	26,686	-0.08%
2021/08/27	3	25.65	8	25.78	26.00	-5	26,770	-0.02%
2021/08/26	37	26.68	26	26.24	25.60	11	27,415	0.04%
2021/08/25	4	25.23	0	0.00	25.35	4	27,090	0.01%
2021/08/24	7	25.79	1	25.95	25.65	6	27,011	0.02%
2021/08/23	36	26.05	10.5	26.09	25.85	25.5	26,875	0.09%
2021/08/20	0	0.00	5	24.30	24.60	-5	26,510	-0.02%
2021/08/19	3	24.43	5	25.05	24.20	-2	26,365	-0.01%
2021/08/18	16	23.47	11	23.56	25.60	5	26,158	0.02%
2021/08/17	8	24.61	59	24.45	23.90	-51	25,777	-0.20%
2021/08/16	22	27.22	47	27.33	26.40	-25	25,231	-0.10%
2021/08/13	66	28.35	56	28.55	27.55	10	24,737	0.04%
2021/08/12	222	28.94	48	29.20	29.75	174	23,927	0.73%	大買/鉅額交易
2021/08/11	13	28.05	6	28.09	27.85	7	22,963	0.03%
2021/08/10	19	27.51	11.1	27.87	27.30	7.9	22,367	0.04%
2021/08/09	19	28.10	16	28.38	27.95	3	22,110	0.01%
2021/08/06	2	27.10	13	27.22	26.95	-11	21,412	-0.05%
2021/08/05	8	26.61	11	26.38	26.65	-3	21,222	-0.01%
2021/08/04	14.2	28.05	12	28.40	27.40	2.2	21,141	0.01%
2021/08/03	7	28.68	15	28.55	28.85	-8	21,239	-0.04%
2021/08/02	82	28.75	46.4	28.28	29.30	35.6	20,948	0.17%
2021/07/30	81.4	28.14	271	28.24	27.20	-189.6	20,265	-0.94%	大賣/鉅額交易
2021/07/29	206	27.74	26	27.71	27.95	180	19,168	0.94%	大買/鉅額交易
2021/07/28	1	25.30	2	25.50	25.75	-1	17,963	-0.01%
2021/07/27	32	26.23	34	26.24	25.60	-2	17,718	-0.01%
2021/07/26	3	26.48	257	26.61	26.90	-254	17,744	-1.43%	大賣/鉅額交易
2021/07/23	304	25.81	35	25.89	26.70	269	17,549	1.53%	大買/鉅額交易
2021/07/22	1	25.01	22	25.40	25.00	-21	17,272	-0.12%
2021/07/21	42	27.20	30	26.53	26.50	12	17,026	0.07%
2021/07/20	64	26.66	70	26.75	26.75	-6	16,240	-0.04%
2021/07/19	44	26.66	10.4	26.49	27.10	33.6	15,653	0.21%
2021/07/16	2	25.18	13	25.14	25.10	-11	15,298	-0.07%
2021/07/15	4	24.53	9.2	24.44	24.85	-5.2	15,227	-0.03%
2021/07/14	16	23.57	199.4	22.56	23.90	-183.4	15,419	-1.19%	大賣/鉅額交易
2021/07/13	4	23.49	36	23.84	23.50	-32	16,149	-0.20%
2021/07/12	17.2	25.83	9	25.44	25.05	8.2	16,669	0.05%
2021/07/09	15	25.05	3	24.62	24.65	12	17,158	0.07%
2021/07/08	9	25.22	13	24.67	24.95	-4	17,332	-0.02%
2021/07/07	20	24.42	2.1	24.55	24.30	17.9	17,117	0.10%
2021/07/06	10.5	26.00	2	25.65	25.60	8.5	16,927	0.05%
2021/07/05	16	26.82	76.3	26.37	26.35	-60.3	16,765	-0.36%
2021/07/02	39.8	26.19	11	25.53	25.65	28.8	16,464	0.17%
2021/07/01	101.1	28.41	79	27.72	26.80	22.1	15,961	0.14%	大買/
2021/06/30	142	26.64	126	26.71	27.50	16	14,329	0.11%	大買/大賣/
2021/06/29	160	24.50	126	24.15	25.15	34	12,019	0.28%	大買/大賣/
2021/06/28	21	22.63	69	22.66	22.90	-48	10,786	-0.44%
2021/06/25	8	21.06	0.4	21.20	20.85	7.6	10,250	0.07%
2021/06/24	0	20.65	5	20.85	20.65	-5	10,167	-0.05%
2021/06/23	0	20.25	10	20.50	20.45	-10	10,125	-0.10%
2021/06/22	211	21.38	28	21.20	20.80	183	10,050	1.82%	大買/鉅額交易
2021/06/21	15	19.77	0	0.00	20.10	15	9,892	0.15%
2021/06/18	0	20.30	1	20.50	20.25	-1	9,820	-0.01%
2021/06/17	1	20.45	0	0.00	20.45	1	9,781	0.01%
2021/06/16	0	20.25	24	20.58	20.30	-24	9,748	-0.25%
2021/06/15	0	0.00	12	20.83	20.85	-12	9,714	-0.12%
2021/06/10	7	20.04	10	19.95	20.40	-3	9,670	-0.03%
2021/06/09	0	20.35	2	20.45	20.35	-2	9,630	-0.02%
2021/06/08	6	21.17	0	0.00	21.00	6	9,596	0.06%
2021/06/07	10.1	20.70	13	21.05	20.80	-2.9	9,580	-0.03%
2021/06/04	24.1	22.18	13	21.80	21.70	11.1	9,486	0.12%
2021/06/03	137.1	22.45	20	22.74	22.45	117	9,303	1.26%	大買/鉅額交易
2021/06/02	100	21.50	14	21.07	21.70	86	8,530	1.01%
2021/06/01	7	20.09	3	20.22	20.10	4	8,419	0.05%
2021/05/31	46	20.35	7	20.66	20.00	39	8,437	0.46%
2021/05/28	0	0.00	5	19.70	19.40	-5	8,325	-0.06%
2021/05/27	5	18.90	0	0.00	18.65	5	8,249	0.06%
2021/05/24	2	18.95	0	0.00	18.95	2	8,373	0.02%
2021/05/21	0	0.00	3	19.00	19.15	-3	8,372	-0.04%
2021/05/19	1	18.70	0	0.00	18.65	1	8,274	0.01%
2021/05/18	3	18.25	2	18.10	18.25	1	8,174	0.01%
2021/05/17	0	0.00	30	16.77	16.60	-30	8,117	-0.37%
2021/05/14	9	18.00	2	18.05	17.55	7	8,010	0.09%
2021/05/13	3	18.82	0	0.00	18.55	3	7,916	0.04%
2021/05/12	17	19.93	9	19.62	19.60	8	7,828	0.10%
2021/05/11	24	21.51	28	22.49	21.70	-4	7,594	-0.05%
2021/05/10	14	22.15	46	22.09	22.15	-32	7,003	-0.46%
2021/05/07	1	20.65	4	21.03	21.20	-3	6,735	-0.04%
2021/05/06	9	21.03	10	20.83	20.35	-1	6,625	-0.02%
2021/05/05	7	21.01	18	20.59	20.40	-11	6,476	-0.17%
2021/05/04	59	21.08	44	19.77	19.55	15	6,276	0.24%
2021/05/03	31	21.69	28	22.04	21.65	3	6,096	0.05%
2021/04/29	10	20.92	31	21.53	21.20	-21	5,810	-0.36%
2021/04/28	0	0.00	9	20.41	20.60	-9	5,639	-0.16%
2021/04/27	35	20.86	30	20.90	21.00	5	5,570	0.09%
2021/04/26	1	21.40	1	21.35	21.20	0	5,472	0.00%
2021/04/23	6	20.60	1	21.00	20.80	5	5,375	0.09%
2021/04/22	37	21.89	20	22.66	20.55	17	5,281	0.32%
2021/04/21	44	21.91	9	22.04	21.70	35	4,844	0.72%
2021/04/20	44	22.44	9	21.99	22.10	35	4,649	0.75%
2021/04/19	98	22.62	56	23.34	23.65	42	4,266	0.98%
2021/04/16	92	21.80	57	22.05	21.50	35	3,385	1.03%
2021/04/15	34	20.69	17	20.76	20.95	17	2,604	0.65%
2021/04/14	5	18.86	5	19.29	19.75	0	1,850	0.00%
2021/04/13	0	0.00	2	18.30	18.20	-2	1,537	-0.13%
2021/04/12	9	18.28	1	18.35	18.25	8	1,510	0.53%
2021/04/08	10	18.10	10	18.15	18.35	0	1,395	0.00%
2021/04/07	21	18.02	0	17.75	17.80	21	1,262	1.66%
2021/03/31	0	0.00	12	17.05	17.05	-12	1,127	-1.06%
2021/03/30	34	17.00	0	0.00	17.00	34	1,141	2.98%
2021/03/25	0	0.00	5	16.60	16.60	-5	1,330	-0.38%
2021/03/18	0	0.00	0	17.00	16.90	0	1,456	0.00%
2021/03/15	0	0.00	0	17.25	17.15	0	1,605	0.00%
2021/03/10	0	0.00	0.2	17.10	17.15	-0.2	1,590	-0.01%
2021/03/05	10	17.80	0.2	17.80	17.20	9.8	1,552	0.63%
2021/03/04	0	0.00	0.1	17.75	17.80	-0.1	1,468	-0.01%
2021/03/03	0	0.00	5	17.00	17.20	-5	1,403	-0.36%
2021/02/26	11.5	17.26	10	17.15	17.15	1.5	1,385	0.11%
2021/02/25	5	16.97	5	16.90	16.90	0	1,324	0.00%
2021/02/24	23	17.71	0	0.00	17.25	23	1,305	1.76%
2021/01/26	1	15.45	0	0.00	15.35	1	1,138	0.09%
2021/01/21	0	15.50	0	0.00	15.25	0	1,137	0.00%
2021/01/20	0	0.00	0	15.30	15.30	0	1,128	0.00%
2021/01/13	0.1	16.55	0	0.00	16.20	0.1	1,087	0.00%
2021/01/11	1	16.45	0	0.00	16.45	1	1,062	0.09%
2021/01/08	0	0.00	1	16.80	16.85	-1	1,044	-0.10%
2021/01/06	16	17.41	5	17.45	17.00	11	1,025	1.07%
2020/12/30	1	17.50	5	17.50	17.50	-4	966	-0.41%
2020/12/23	1	16.85	0	0.00	17.10	1	871	0.11%
2020/12/22	1	17.95	0	0.00	17.00	1	856	0.12%
2020/12/11	0	0.00	0.2	16.70	16.75	-0.2	519	-0.04%
2020/12/10	5.2	17.44	4	17.35	17.20	1.2	489	0.24%
2020/12/08	0	0.00	0.2	16.30	16.15	-0.2	355	-0.06%
2020/12/04	0	0.00	5	16.30	16.25	-5	344	-1.45%
2020/09/22	1	15.95	0	0.00	15.90	1	374	0.27%
2020/09/16	1	16.25	0	0.00	16.10	1	380	0.26%
2020/09/11	1	16.30	0	0.00	16.30	1	425	0.24%
2020/09/10	1	16.50	0	0.00	16.55	1	426	0.23%
2020/09/09	1	16.50	0	0.00	16.75	1	423	0.24%
2020/08/14	0	0.00	0	15.65	15.35	0	364	0.00%
2020/07/10	1	15.85	0	0.00	15.80	1	464	0.22%
2020/07/07	0	0.00	2.3	15.86	15.90	-2.3	472	-0.48%
2020/06/30	0	0.00	10	16.00	15.80	-10	465	-2.15%
2020/06/22	0	0.00	2.2	15.95	16.05	-2.2	475	-0.46%
2020/06/17	0	0.00	3	16.65	16.60	-3	456	-0.66%
2020/06/09	0	0.00	0.1	16.95	16.85	-0.1	608	-0.01%
2020/06/05	0	0.00	6	16.88	17.05	-6	624	-0.96%
2020/06/03	0	0.00	5	16.45	16.45	-5	637	-0.78%
2020/05/28	0	0.00	2	16.30	16.15	-2	641	-0.31%
2020/05/26	0	0.00	4	16.28	16.25	-4	643	-0.62%
2020/05/25	0	0.00	3	16.35	16.40	-3	641	-0.47%
2020/05/20	0	0.00	10	16.48	16.55	-10	631	-1.58%
2020/05/14	0	0.00	5	16.70	16.70	-5	617	-0.81%
2020/05/13	0	0.00	4	16.53	16.70	-4	613	-0.65%
2020/05/06	0	0.00	3	16.20	16.40	-3	619	-0.48%
2020/05/05	3	16.10	2	16.25	16.20	1	622	0.16%
2020/04/29	10	15.55	0	0.00	15.55	10	636	1.57%
2020/04/16	10	15.40	5	15.45	15.55	5	653	0.76%
2020/04/13	5	15.10	0	0.00	15.10	5	654	0.76%
2020/04/10	0	0.00	2	15.00	15.10	-2	652	-0.31%
2020/04/01	0	0.00	1	15.10	15.10	-1	643	-0.16%
2020/03/16	0	0.00	16	14.37	14.25	-16	541	-2.96%
2020/03/12	0	0.00	3	15.85	15.95	-3	477	-0.63%
2020/03/09	0	0.00	10	16.31	16.55	-10	453	-2.21%
2020/02/26	2	16.90	0	0.00	17.00	2	445	0.45%
2020/02/25	0	0.00	0	17.00	16.90	0	453	0.00%
2020/02/07	0	0.00	0	18.80	17.10	0	543	0.00%
2020/01/07	0	0.00	0	18.55	18.55	0	626	0.00%
2020/01/06	0	0.00	1	18.80	18.55	-1	625	-0.16%
2019/12/26	0	0.00	5	18.75	18.65	-5	646	-0.77%
2019/12/17	0	0.00	5	18.45	18.45	-5	703	-0.71%
2019/12/16	0	0.00	0	18.50	18.60	0	709	0.00%
2019/12/12	7	18.20	0	0.00	18.20	7	706	0.99%
2019/12/04	0	0.00	3	18.40	18.30	-3	799	-0.38%
2019/11/19	1	18.50	0	0.00	18.45	1	1,157	0.09%
2019/11/18	0	0.00	1	18.70	18.55	-1	1,206	-0.08%
2019/11/14	0	0.00	4	18.53	18.45	-4	1,381	-0.29%
2019/11/13	0	0.00	7	18.60	18.55	-7	1,529	-0.46%
2019/11/07	0	0.00	0	19.00	19.00	0	1,530	0.00%
2019/11/05	0	0.00	2	19.40	19.40	-2	1,521	-0.13%
2019/10/22	0	0.00	2	19.05	19.15	-2	1,608	-0.12%
2019/10/16	0	0.00	4	19.25	19.20	-4	1,567	-0.26%
2019/10/15	15	19.35	1	19.40	19.40	14	1,558	0.90%
2019/09/26	1	20.10	0	0.00	20.00	1	1,528	0.07%
2019/09/18	1	20.35	0	0.00	20.30	1	1,534	0.07%
2019/09/16	1	20.25	0	20.25	20.35	1	1,548	0.06%
2019/09/12	1	20.60	0	0.00	20.60	1	1,531	0.07%
2019/09/10	2	20.85	2	20.95	20.85	0	1,530	0.00%
2019/09/09	5	20.95	0	0.00	20.80	5	1,520	0.33%
2019/09/05	1	20.70	2	20.70	20.70	-1	1,492	-0.07%
2019/09/04	4	20.88	0	0.00	20.90	4	1,464	0.27%
2019/09/03	4	21.10	0	0.00	21.15	4	1,449	0.28%
2019/09/02	5	20.95	15	20.96	21.15	-10	1,435	-0.70%
2019/08/27	2	20.35	2	20.55	20.35	0	1,294	0.00%
2019/08/22	0	0.00	0	20.35	20.35	0	1,241	0.00%
2019/08/21	1	20.55	1	20.50	20.55	0	1,214	0.00%
2019/08/19	0	0.00	5	20.81	20.60	-5	1,109	-0.45%
2019/07/31	0	0.00	0	19.30	19.35	0	833	0.00%
2019/07/25	5	19.70	0	0.00	19.70	5	818	0.61%
2019/07/24	2	19.60	0	0.00	19.70	2	816	0.24%
2019/07/12	1	19.25	0	0.00	19.15	1	928	0.11%
2019/06/21	0	0.00	1	19.50	19.50	-1	1,500	-0.07%
2019/06/20	0	0.00	3	19.27	19.30	-3	1,519	-0.20%
2019/06/17	0	0.00	1.3	19.28	19.35	-1.3	1,638	-0.08%
2019/06/06	4	19.70	4	20.15	19.70	0	2,349	0.00%
2019/05/17	4	19.50	4	20.00	19.50	0	2,955	0.00%
2019/05/10	6	18.98	0	0.00	19.10	6	2,913	0.21%
2019/05/02	0	0.00	0	19.80	19.80	0	2,898	0.00%
2019/04/29	0	0.00	0.3	19.40	19.50	-0.3	2,904	-0.01%
2019/04/24	0	0.00	8	20.35	20.40	-8	2,830	-0.28%
2019/04/22	0	0.00	3	20.55	20.75	-3	2,818	-0.11%
2019/04/18	0	20.25	0	0.00	20.35	0	2,817	0.00%
2019/04/15	0	0.00	0	21.10	21.25	0	2,862	0.00%
2019/04/10	0	0.00	4	21.06	20.70	-4	2,880	-0.14%
2019/04/09	0	0.00	0	20.85	20.85	0	2,846	0.00%
2019/04/08	3	20.45	0	0.00	20.45	3	2,812	0.11%
2019/04/02	0	0.00	28	20.50	20.50	-28	2,759	-1.01%
2019/04/01	1	20.80	20	21.13	20.75	-19	2,712	-0.70%
2019/03/29	28	20.61	2	20.88	21.20	26	2,659	0.98%
2019/03/28	3	19.98	0	0.00	20.10	3	2,573	0.12%
2019/03/26	2	23.10	2	23.20	22.50	0	2,317	0.00%
2019/03/22	5	22.82	1	22.95	22.80	4	2,255	0.18%
2019/03/21	0	0.00	8	23.55	23.40	-8	2,207	-0.36%
2019/03/20	6	23.41	0	0.00	23.45	6	2,170	0.28%
2019/03/19	12	23.88	12	24.00	23.45	0	2,111	0.00%
2019/03/18	3	22.70	0	0.00	22.70	3	1,795	0.17%
2019/03/15	0	0.00	2	22.20	22.15	-2	1,686	-0.12%
2019/03/14	0	0.00	1	21.85	21.95	-1	1,625	-0.06%
2019/03/13	0	0.00	1	22.50	21.95	-1	1,587	-0.06%
2019/03/12	34	22.29	2	22.00	21.90	32	1,521	2.10%
2019/03/11	6	21.03	0	0.00	21.30	6	1,334	0.45%
2019/03/08	1	21.00	0	0.00	21.15	1	1,284	0.08%
2019/03/07	5.2	21.29	5	21.40	20.80	0.2	1,461	0.01%
2019/03/06	1	20.00	4	21.20	21.20	-3	1,310	-0.23%
2019/03/05	1	20.15	0	0.00	19.90	1	1,025	0.10%
2019/02/22	0	0.00	0.1	18.95	18.95	-0.1	948	-0.01%
2019/01/24	0	0.00	1	18.00	18.05	-1	857	-0.12%
2019/01/22	0	0.00	5	18.23	18.25	-5	841	-0.59%
2019/01/18	16	18.83	0	0.00	18.75	16	829	1.93%
2019/01/16	4	18.95	0	0.00	18.95	4	820	0.49%
2019/01/15	0	0.00	1	18.70	18.65	-1	812	-0.12%
2019/01/10	0.1	19.10	0	0.00	19.20	0.1	785	0.01%
2019/01/09	3	19.15	12	19.25	19.15	-9	774	-1.16%
2019/01/08	2	19.45	0	0.00	19.20	2	753	0.27%
2019/01/04	6	17.75	6	18.00	17.75	0	663	0.00%
2019/01/03	0	0.00	9	17.69	17.75	-9	628	-1.43%
2019/01/02	2	16.70	0	0.00	16.95	2	640	0.31%
2018/12/17	1	16.55	0	0.00	16.55	1	626	0.16%
2018/12/14	1	16.50	0	0.00	16.55	1	629	0.16%
2018/12/12	10	16.63	0	0.00	16.70	10	623	1.60%
2018/12/06	32	16.82	0	0.00	17.00	32	619	5.17%
2018/12/05	2	16.95	0	0.00	17.00	2	615	0.33%
2018/11/21	15	16.30	0	0.00	16.45	15	310	4.83%
2018/11/20	2	16.65	10	16.60	16.70	-8	298	-2.68%
2018/11/19	0	0.00	0.2	16.85	16.85	-0.2	296	-0.07%
2018/11/05	2	16.65	0	0.00	16.80	2	344	0.58%
2018/09/25	0	0.00	0	17.45	17.40	0	431	0.00%
2018/09/11	5	17.45	0	0.00	17.45	5	520	0.96%
2018/08/27	0	0.00	0.2	18.10	18.15	-0.2	663	-0.04%
2018/08/24	0	0.00	2	18.00	18.10	-2	678	-0.29%
2018/08/23	1	18.25	6	18.10	18.20	-5	713	-0.70%
2018/08/22	2	17.70	0	0.00	18.15	2	716	0.28%
2018/08/21	0	0.00	1	17.35	17.45	-1	706	-0.14%
2018/08/20	1	17.45	0	0.00	17.30	1	722	0.14%
2018/08/13	0	0.00	0.1	17.30	17.35	-0.1	732	-0.01%
2018/08/02	5	17.25	0	0.00	17.35	5	758	0.66%
2018/07/30	0.1	17.20	0	0.00	17.30	0.1	762	0.01%
2018/07/27	0	0.00	3	17.20	17.30	-3	762	-0.39%
2018/07/24	5	16.85	0	0.00	17.00	5	752	0.66%
2018/07/18	0.1	17.35	0	0.00	17.40	0.1	769	0.01%
2018/07/16	0	0.00	1	17.45	17.55	-1	766	-0.13%
2018/07/12	0.1	17.95	0	0.00	17.95	0.1	761	0.01%
2018/07/10	5	18.15	0	0.00	18.20	5	768	0.65%
2018/07/02	5	18.90	0	0.00	19.00	5	747	0.67%
2018/06/14	0	0.00	4	19.05	19.10	-4	803	-0.50%
2018/06/13	2	19.15	0	0.00	19.15	2	799	0.25%
2018/06/08	3	19.10	3	19.10	19.10	0	764	0.00%
2018/06/07	1	19.05	0	0.00	19.10	1	756	0.13%
2018/06/01	1	19.10	0	0.00	19.15	1	695	0.14%
2018/05/28	1	19.10	1	19.05	19.10	0	645	0.00%
2018/05/24	0	0.00	0	19.05	19.10	0	633	0.00%
2018/05/03	1	19.10	1	19.10	19.10	0	724	0.00%
2018/05/02	0	19.10	0	0.00	19.20	0	737	0.00%
2018/04/27	0	0.00	10	19.05	19.20	-10	755	-1.32%
2018/04/25	0	0.00	6	19.15	19.15	-6	758	-0.79%
2018/04/24	0	19.30	0	0.00	19.25	0	761	0.00%
2018/04/23	0	19.50	0	0.00	19.55	0	774	0.00%
2018/04/19	0	0.00	2	19.75	19.70	-2	780	-0.26%
2018/04/18	2	19.63	0	0.00	19.65	2	796	0.25%
2018/04/17	1	19.65	0	0.00	19.65	1	804	0.12%
2018/04/16	6	19.84	0	0.00	19.80	6	812	0.74%
2018/04/13	5	19.96	0	0.00	19.85	5	815	0.61%
2018/04/12	10	20.05	5	20.00	20.00	5	825	0.61%
2018/04/10	0	20.00	0	0.00	20.05	0	845	0.00%
2018/04/09	0	20.25	0	0.00	20.35	0	862	0.00%
2018/04/03	30	20.30	0	0.00	20.50	30	871	3.44%
2018/04/02	0	20.30	0	0.00	20.45	0	873	0.00%
2018/03/31	5	20.65	1	20.65	20.75	4	876	0.46%
2018/03/30	0	20.65	21	20.80	20.80	-21	874	-2.40%
2018/03/29	0	0.00	1	19.90	19.85	-1	806	-0.12%
2018/03/28	0	19.85	0	0.00	19.85	0	835	0.00%
2018/03/26	1	19.80	0	0.00	19.75	1	893	0.11%
2018/03/23	1	19.90	0	0.00	19.85	1	941	0.11%
2018/03/20	0	20.15	0	0.00	20.15	0	1,017	0.00%
2018/03/19	0	19.80	0	0.00	19.80	0	1,049	0.00%
2018/03/16	0	19.85	10	19.85	19.90	-10	1,116	-0.90%
2018/03/14	3	19.90	0	0.00	20.00	3	1,137	0.26%
2018/03/13	2	19.90	0	0.00	20.00	2	1,147	0.17%
2018/03/12	0	0.00	36	20.02	20.05	-36	1,161	-3.10%
2018/03/09	1	20.20	0	0.00	20.10	1	1,170	0.09%
2018/03/07	0	0.00	3	19.75	19.70	-3	1,163	-0.26%
2018/03/06	45	19.75	3	19.80	19.75	42	1,164	3.61%
2018/03/05	5	19.90	0	0.00	19.80	5	1,164	0.43%
2018/03/02	7	20.00	0	0.00	20.05	7	1,165	0.60%
2018/02/23	0	0.00	0	20.10	20.10	0	1,172	0.00%
2018/02/06	3	20.25	3	20.10	20.00	0	1,187	0.00%
2018/02/05	3	20.45	0	0.00	20.65	3	1,164	0.26%
2018/02/02	0	0.00	2	20.20	20.30	-2	1,153	-0.17%
2018/01/31	2	20.25	0	0.00	20.25	2	1,159	0.17%
2018/01/30	2	20.15	0	0.00	20.25	2	1,165	0.17%
2018/01/29	0	0.00	15	20.25	20.20	-15	1,161	-1.29%
2018/01/25	35	20.23	0	0.00	20.15	35	1,195	2.93%
2018/01/24	40	20.34	1	20.35	20.35	39	1,185	3.29%
2018/01/23	6	20.50	0	0.00	20.45	6	1,182	0.51%
2018/01/16	1	20.65	1	20.45	20.45	0	1,153	0.00%
2018/01/15	5	20.50	2	20.50	20.50	3	1,154	0.26%
2018/01/12	1	20.75	1	20.50	20.70	0	1,151	0.00%
2018/01/11	6	20.37	1	20.50	20.45	5	1,140	0.44%
2018/01/04	1	20.00	0	0.00	20.10	1	1,116	0.09%
2018/01/03	1	20.25	0	0.00	20.25	1	1,119	0.09%