榮剛 (5009)-國泰-桃園券商分點個股進出

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
48.05
漲跌
▲0.85
漲幅
+1.80%
成交量
2,304張
產業
上櫃鋼鐵類股
527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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/12/03	3.1	47.71	9.1	47.89	48.05	-6	2,515	-0.24%
2024/12/02	7.1	47.29	5	47.22	47.20	2.1	2,505	0.08%
2024/11/29	3.1	47.21	0	0.00	47.25	3.1	2,529	0.12%
2024/11/28	15.2	47.19	0.1	47.40	47.35	15.1	2,552	0.59%
2024/11/27	32.3	47.95	2	48.50	47.95	30.3	2,544	1.19%
2024/11/26	0	0.00	5	49.15	48.95	-5	2,527	-0.20%
2024/11/22	3.7	48.82	8	48.97	48.90	-4.4	2,523	-0.17%
2024/11/21	0.7	48.57	3	48.55	48.55	-2.3	2,519	-0.09%
2024/11/20	2.3	48.38	17	48.28	48.40	-14.7	2,510	-0.59%
2024/11/19	2.1	47.71	1	47.90	48.10	1.1	2,514	0.04%
2024/11/18	9.6	47.61	8	48.05	48.30	1.6	2,543	0.06%
2024/11/15	0	48.25	0.1	48.25	48.15	-0.1	2,517	0.00%
2024/11/14	3.7	48.57	4	48.45	48.25	-0.3	2,485	-0.01%
2024/11/13	8.4	49.29	3	49.32	49.50	5.4	2,435	0.22%
2024/11/12	20.8	49.69	1.3	49.65	49.75	19.5	2,401	0.81%
2024/11/11	11.2	49.05	54	48.82	49.45	-42.8	2,254	-1.90%
2024/11/08	10	47.55	6	48.00	47.55	4	2,080	0.19%
2024/11/07	7.1	48.17	2	47.85	47.80	5.1	2,077	0.25%
2024/11/06	1	47.55	3	47.47	47.50	-2	2,052	-0.10%
2024/11/05	3	47.60	5	47.53	47.50	-2	2,082	-0.10%
2024/11/04	6	47.05	11	47.06	46.80	-5	2,140	-0.23%
2024/11/01	12	46.84	12	47.03	47.50	0	2,296	0.00%
2024/10/30	0	0.00	1	45.85	45.85	-1	2,283	-0.04%
2024/10/29	2	45.83	2	46.55	47.00	0	2,341	0.00%
2024/10/28	0.1	45.90	14	45.83	45.90	-13.9	2,342	-0.59%
2024/10/25	5	46.00	1.1	45.86	45.85	3.9	2,405	0.16%
2024/10/24	1.2	46.10	7	46.21	46.10	-5.8	2,484	-0.23%
2024/10/23	10.1	46.30	1	46.20	46.40	9.1	2,518	0.36%
2024/10/22	0	0.00	1	45.95	45.95	-1	2,522	-0.04%
2024/10/21	1	45.55	1	46.05	46.05	0	2,567	0.00%
2024/10/18	19	45.78	0	0.00	45.55	19	2,616	0.73%
2024/10/17	8	45.73	0	0.00	45.75	8	2,776	0.29%
2024/10/16	15	45.93	1	45.85	45.85	14	2,809	0.50%
2024/10/15	0	45.55	0	0.00	45.40	0	2,808	0.00%
2024/10/14	5	45.60	11	45.40	45.60	-6	2,807	-0.21%
2024/10/11	26.4	45.95	15	45.95	45.80	11.4	2,809	0.40%
2024/10/09	18	46.99	1	46.85	46.85	17	2,911	0.58%
2024/10/08	6.1	47.72	0	0.00	47.75	6.1	2,905	0.21%
2024/10/04	10	48.30	14.4	48.19	47.95	-4.4	2,957	-0.15%
2024/10/01	4	48.00	0	0.00	48.00	4	2,963	0.13%
2024/09/30	0	0.00	0.1	48.25	48.30	-0.1	2,992	0.00%
2024/09/27	1.1	48.03	3.2	47.90	48.05	-2.1	3,116	-0.07%
2024/09/26	2	47.40	1	47.35	47.30	1	3,134	0.03%
2024/09/25	2.2	47.84	4	47.89	47.95	-1.8	3,362	-0.05%
2024/09/23	1	46.60	10	46.70	46.80	-9	3,545	-0.25%
2024/09/20	3	46.58	0	0.00	46.30	3	3,767	0.08%
2024/09/19	1.1	46.56	7	46.65	46.30	-5.9	3,890	-0.15%
2024/09/18	8.2	46.89	0	0.00	46.60	8.2	3,957	0.21%
2024/09/13	5	45.71	13.2	45.83	46.00	-8.2	4,149	-0.20%
2024/09/12	7	45.20	2	45.40	45.40	5	4,218	0.12%
2024/09/11	9	44.82	0	0.00	45.20	9	4,323	0.21%
2024/09/10	6.2	45.77	0.2	46.00	45.00	6	4,343	0.14%
2024/09/09	10	46.00	0	0.00	45.90	10	4,356	0.23%
2024/09/06	0	0.00	1	46.00	46.10	-1	4,378	-0.02%
2024/09/05	5	45.60	2.2	46.79	45.60	2.8	4,399	0.06%
2024/09/04	2.1	45.80	6	46.60	46.20	-4	4,422	-0.09%
2024/09/03	2	48.00	3	47.97	47.80	-1	4,445	-0.02%
2024/09/02	4	47.91	2	48.20	48.20	2	4,604	0.04%
2024/08/30	2	48.08	1	47.85	47.85	1	4,656	0.02%
2024/08/29	3	47.80	1.1	47.94	47.95	1.9	4,686	0.04%
2024/08/28	0	0.00	31	48.14	48.30	-31	4,732	-0.65%
2024/08/27	12	47.99	1.1	47.85	48.10	10.9	4,810	0.23%
2024/08/26	5	47.92	3	48.20	48.05	2	4,866	0.04%
2024/08/23	10	47.30	0	0.00	47.75	10	4,894	0.20%
2024/08/22	6	47.73	0.1	47.60	47.75	5.9	5,004	0.12%
2024/08/21	2	47.75	0	0.00	47.85	2	5,055	0.04%
2024/08/20	3.1	47.30	28.6	47.49	47.40	-25.5	5,070	-0.50%
2024/08/19	26.1	46.74	1	46.90	46.90	25.1	5,143	0.49%
2024/08/16	0.4	46.87	0.1	47.05	46.85	0.3	5,345	0.01%
2024/08/15	0	0.00	1.3	47.00	46.70	-1.3	5,456	-0.02%
2024/08/14	11	46.41	0	0.00	46.60	11	5,919	0.19%
2024/08/13	10	45.80	0	0.00	46.15	10	6,053	0.17%
2024/08/12	0	0.00	0.5	45.97	46.00	-0.5	6,185	-0.01%
2024/08/09	0.1	45.90	1	46.00	45.85	-0.9	6,346	-0.01%
2024/08/08	0	0.00	7	45.64	45.50	-7	6,610	-0.11%
2024/08/07	1	45.00	5	45.65	46.05	-4	6,782	-0.06%
2024/08/06	9	43.85	8	44.31	44.00	1	6,912	0.02%
2024/08/05	9.6	44.39	2	45.98	45.50	7.6	7,080	0.11%
2024/08/02	3.3	48.00	1	48.10	47.55	2.3	7,027	0.03%
2024/08/01	14	47.77	0	0.00	49.50	14	7,251	0.19%
2024/07/31	16.1	47.32	1	47.10	47.05	15.1	7,407	0.20%
2024/07/30	1	47.40	5	46.70	47.90	-4	7,736	-0.05%
2024/07/29	5.3	47.13	0.3	47.00	45.80	5	8,620	0.06%
2024/07/26	1	48.00	1	47.95	48.10	0	9,013	0.00%
2024/07/23	0.1	47.95	0	0.00	48.00	0.1	9,234	0.00%
2024/07/22	6.3	47.91	7	47.81	47.55	-0.7	9,375	-0.01%
2024/07/19	6.4	48.95	10	48.61	48.20	-3.6	9,438	-0.04%
2024/07/18	13.8	49.71	20	49.71	49.75	-6.2	9,543	-0.06%
2024/07/17	3.4	48.63	5.3	48.88	48.60	-2	9,589	-0.02%
2024/07/16	1.2	48.25	2	48.23	48.40	-0.8	9,902	-0.01%
2024/07/15	5	47.54	1	47.60	47.40	4	10,304	0.04%
2024/07/12	2.3	47.52	2	47.55	47.65	0.3	10,601	0.00%
2024/07/11	11.4	47.76	50	48.00	47.60	-38.6	10,952	-0.35%
2024/07/10	9.2	48.48	3	48.77	48.85	6.2	11,254	0.06%
2024/07/09	1.1	48.05	26	48.10	48.30	-24.9	11,739	-0.21%
2024/07/08	1.2	48.50	5	48.50	48.40	-3.8	11,853	-0.03%
2024/07/05	3	49.15	36	49.15	49.15	-33	12,058	-0.27%
2024/07/04	30.2	49.61	9	49.82	49.40	21.2	12,426	0.17%
2024/07/03	14.2	48.55	14.1	49.70	49.65	0.2	12,532	0.00%
2024/07/02	2.2	47.70	1	47.85	48.05	1.2	12,457	0.01%
2024/07/01	42.6	47.39	50	47.67	47.85	-7.5	12,447	-0.06%
2024/06/28	68.5	48.64	1.1	48.41	48.40	67.5	12,231	0.55%
2024/06/27	24.4	48.82	3	49.90	48.70	21.4	12,168	0.18%
2024/06/26	28.5	49.41	6	49.98	49.25	22.5	12,068	0.19%
2024/06/25	16.7	52.37	6	52.47	52.40	10.7	11,963	0.09%
2024/06/24	2.4	53.30	3	53.10	52.90	-0.6	11,932	-0.01%
2024/06/21	5.4	53.33	8	53.62	53.60	-2.6	11,963	-0.02%
2024/06/20	5.6	53.42	26.4	53.09	53.70	-20.8	12,035	-0.17%
2024/06/19	30.4	52.38	24	52.85	52.40	6.4	11,933	0.05%
2024/06/18	25.5	52.39	6	52.02	52.60	19.5	11,895	0.16%
2024/06/17	3.1	51.37	2.1	51.26	51.20	1	11,826	0.01%
2024/06/14	3.5	51.54	3	51.90	51.40	0.5	11,903	0.00%
2024/06/13	0.6	51.47	5	51.40	51.40	-4.4	11,911	-0.04%
2024/06/12	11.3	51.20	11	51.14	50.90	0.3	11,914	0.00%
2024/06/11	1.3	51.55	5	51.78	51.40	-3.7	11,908	-0.03%
2024/06/07	24.6	51.09	24	51.21	51.30	0.6	11,921	0.01%
2024/06/06	31.2	50.96	14	51.04	50.80	17.2	11,907	0.14%
2024/06/05	6.7	52.16	6.3	52.09	52.00	0.5	11,765	0.00%
2024/06/04	2.4	52.67	0.1	52.80	52.80	2.3	11,769	0.02%
2024/06/03	4.3	52.41	6.4	52.43	52.40	-2.1	11,799	-0.02%
2024/05/31	2.4	52.68	5	52.69	52.60	-2.7	11,800	-0.02%
2024/05/30	9.7	53.13	14	52.91	52.80	-4.3	11,803	-0.04%
2024/05/29	0.2	53.60	0	0.00	53.40	0.2	11,817	0.00%
2024/05/28	7.1	53.92	8	54.21	53.80	-0.9	11,983	-0.01%
2024/05/27	4.1	53.07	10.2	53.10	53.20	-6.1	11,902	-0.05%
2024/05/24	11.1	52.35	9.3	52.26	52.50	1.8	11,860	0.01%
2024/05/23	12.3	52.34	8.3	52.38	52.10	4	11,861	0.03%
2024/05/22	22.1	52.11	6.7	52.27	52.10	15.4	11,803	0.13%
2024/05/21	10.5	53.11	8.9	52.99	52.80	1.6	11,635	0.01%
2024/05/20	95.1	53.57	9.3	53.95	52.90	85.9	11,533	0.74%
2024/05/17	14.3	55.62	3.4	55.67	55.80	10.9	11,131	0.10%
2024/05/16	12.2	55.07	14.9	54.97	54.90	-2.7	11,014	-0.02%
2024/05/15	12.1	55.32	9.7	55.37	55.20	2.4	10,959	0.02%
2024/05/14	42.1	55.60	46.2	55.74	55.80	-4.1	10,834	-0.04%
2024/05/13	17.4	55.36	10	55.20	55.20	7.4	10,659	0.07%
2024/05/10	18.2	55.70	7.6	55.73	56.00	10.6	10,556	0.10%
2024/05/09	14.6	55.67	10.6	55.65	54.90	4.1	10,442	0.04%
2024/05/08	6.4	55.06	4.1	54.90	54.70	2.3	10,252	0.02%
2024/05/07	15.5	55.04	7.4	55.53	54.50	8.1	10,194	0.08%
2024/05/06	9.1	56.78	15	56.74	56.10	-5.9	9,960	-0.06%
2024/05/03	33	57.49	28	57.19	57.00	5	9,729	0.05%
2024/05/02	36	57.05	55.9	57.36	57.60	-19.9	9,394	-0.21%
2024/04/30	20.3	55.49	92.3	55.74	54.20	-72	8,518	-0.85%
2024/04/29	23.6	54.24	47.5	54.31	54.80	-23.9	8,034	-0.30%
2024/04/26	4.2	52.67	11	52.92	52.80	-6.8	7,806	-0.09%
2024/04/25	4.3	52.52	5	52.64	52.60	-0.7	7,679	-0.01%
2024/04/24	40.1	52.74	9.5	52.81	53.00	30.6	7,613	0.40%
2024/04/23	46.6	53.81	32.1	53.10	52.80	14.6	7,547	0.19%
2024/04/22	35.7	53.98	29.7	53.24	54.20	6	7,350	0.08%
2024/04/19	26.9	54.72	25.6	54.55	54.90	1.3	7,016	0.02%
2024/04/18	50.9	54.19	57.5	54.63	54.70	-6.6	6,616	-0.10%
2024/04/17	59	53.76	75.7	53.82	53.50	-16.8	6,379	-0.26%
2024/04/16	203.8	53.07	100.3	52.36	51.90	103.5	6,043	1.71%	大買/鉅額交易
2024/04/15	88.2	53.81	107.2	53.74	53.30	-19.1	5,658	-0.34%	大賣/
2024/04/12	78.2	52.50	7.7	52.76	52.50	70.4	5,187	1.36%
2024/04/11	83.8	52.65	56.2	52.69	52.60	27.6	5,092	0.54%
2024/04/10	23.6	52.16	53	52.44	52.50	-29.4	4,927	-0.60%
2024/04/09	9.3	49.78	10	50.29	50.40	-0.7	4,584	-0.02%
2024/04/08	3.1	49.57	1	49.40	49.40	2.1	4,469	0.05%
2024/04/03	3	49.68	4	49.36	49.40	-1	4,460	-0.02%
2024/04/02	21.1	49.45	6	49.37	49.30	15.1	4,494	0.34%
2024/04/01	0.1	49.55	2	49.75	49.55	-1.9	4,543	-0.04%
2024/03/29	1.2	49.38	2.1	49.30	49.30	-0.9	4,723	-0.02%
2024/03/28	3.1	50.18	6	49.85	49.65	-2.9	4,887	-0.06%
2024/03/27	6.2	49.47	5	49.81	49.65	1.2	5,331	0.02%
2024/03/26	6.4	49.74	9	49.76	49.05	-2.6	5,334	-0.05%
2024/03/25	6.1	49.75	2	49.75	49.80	4.1	5,373	0.08%
2024/03/22	4	48.98	21	49.15	49.00	-17	5,440	-0.31%
2024/03/21	4.1	48.92	6	48.92	49.00	-1.9	5,739	-0.03%
2024/03/20	10	48.94	2.5	48.92	48.90	7.5	5,835	0.13%
2024/03/19	5.1	48.93	18.1	48.90	48.85	-13	5,894	-0.22%
2024/03/18	1.1	48.48	2	48.20	48.40	-0.9	5,952	-0.02%
2024/03/15	4	47.61	0	0.00	47.70	4	5,980	0.07%
2024/03/14	0.3	47.93	0.2	47.93	47.75	0.1	6,016	0.00%
2024/03/13	6.1	47.88	0	0.00	47.70	6.1	6,105	0.10%
2024/03/12	6.3	48.56	0	0.00	48.55	6.3	6,164	0.10%
2024/03/11	1	47.90	1	47.95	47.95	0	6,209	0.00%
2024/03/08	14.1	47.68	11.2	47.59	47.70	3	6,321	0.05%
2024/03/07	12	48.48	2.3	48.67	48.35	9.8	6,424	0.15%
2024/03/06	10	48.92	1.1	48.86	48.75	9	6,482	0.14%
2024/03/05	14.1	48.69	15.1	48.58	48.70	-1	6,483	-0.02%
2024/03/04	8.1	48.20	7	48.34	48.30	1.1	6,432	0.02%
2024/03/01	7.2	47.87	24	47.99	48.30	-16.8	6,473	-0.26%
2024/02/29	1	46.60	0	0.00	47.00	1	6,393	0.02%
2024/02/27	0	0.00	21	46.73	46.50	-21	6,533	-0.32%
2024/02/26	18	46.45	1	46.45	46.45	17	6,762	0.25%
2024/02/23	1	46.70	3	47.07	46.70	-2	6,819	-0.03%
2024/02/22	1	47.30	0	0.00	47.15	1	6,850	0.01%
2024/02/21	3.1	47.31	1	47.15	47.15	2.1	6,902	0.03%
2024/02/20	12.1	47.30	2	46.93	47.00	10.1	7,005	0.14%
2024/02/19	2.1	47.90	2	47.93	47.85	0.1	6,981	0.00%
2024/02/16	2.3	47.50	13	47.32	47.65	-10.8	7,059	-0.15%
2024/02/15	2	46.05	0	0.00	46.30	2	7,018	0.03%
2024/02/05	12.4	45.69	2	45.63	45.75	10.4	6,987	0.15%
2024/02/02	3.1	46.49	0	0.00	46.20	3.1	6,915	0.04%
2024/02/01	4.6	47.23	0	0.00	47.05	4.6	6,860	0.07%
2024/01/31	12.1	47.89	5	48.45	47.60	7.1	6,832	0.10%
2024/01/30	25.2	47.87	32	48.35	47.80	-6.9	6,838	-0.10%
2024/01/29	0.1	47.50	2.1	47.36	47.50	-2	6,806	-0.03%
2024/01/26	1	46.80	0	47.00	46.75	1	6,805	0.01%
2024/01/25	9	46.99	2	47.10	46.85	7	6,822	0.10%
2024/01/24	4	47.58	12	47.24	47.10	-8	6,879	-0.12%
2024/01/23	1	46.25	1	46.30	46.40	0	6,854	0.00%
2024/01/22	0	0.00	5	45.95	46.00	-5	6,968	-0.07%
2024/01/19	3	46.07	13	45.95	46.00	-10	6,994	-0.14%
2024/01/18	2.2	46.10	15	46.01	46.05	-12.8	7,018	-0.18%
2024/01/17	16.4	46.94	0	0.00	45.90	16.4	7,040	0.23%
2024/01/16	10.1	47.15	0	0.00	47.15	10.1	7,129	0.14%
2024/01/15	0.1	47.75	12	47.77	47.70	-11.9	7,182	-0.17%
2024/01/12	2.1	47.07	2	47.20	47.10	0.1	7,199	0.00%
2024/01/11	13.2	47.10	9.2	47.11	47.20	4	7,228	0.06%
2024/01/10	3	47.60	5	47.73	47.50	-2	7,246	-0.03%
2024/01/09	5	48.02	2.1	48.00	47.85	2.9	7,392	0.04%
2024/01/08	9	48.78	0	0.00	48.50	9	7,394	0.12%
2024/01/05	1	48.55	10	48.68	48.85	-9	7,444	-0.12%
2024/01/04	3.2	48.12	12	47.98	47.80	-8.8	7,477	-0.12%
2024/01/03	7	48.91	0	49.15	48.65	7	7,427	0.09%
2024/01/02	1	49.05	6	49.08	49.00	-5	7,402	-0.07%
2023/12/29	15.3	48.99	0.5	49.19	48.85	14.8	7,502	0.20%
2023/12/28	12.3	48.94	87	48.84	48.75	-74.7	7,474	-1.00%
2023/12/27	39.2	49.39	3	49.33	49.20	36.2	7,433	0.49%
2023/12/26	74.2	49.69	24	50.34	49.20	50.2	7,403	0.68%
2023/12/25	29.2	49.86	17.3	49.17	49.00	11.9	7,233	0.17%
2023/12/22	76.9	51.00	16.6	50.75	49.45	60.3	7,151	0.84%
2023/12/20	6.7	51.06	8.3	51.47	51.70	-1.6	6,695	-0.02%
2023/12/19	9.4	50.63	18	50.60	50.90	-8.6	6,648	-0.13%
2023/12/18	35.2	51.56	14.2	51.83	51.60	21	6,687	0.31%
2023/12/15	21.3	51.36	42.2	51.46	51.50	-20.9	6,560	-0.32%
2023/12/14	6.4	49.94	27	50.09	49.80	-20.6	6,292	-0.33%
2023/12/13	23.4	49.90	66	49.71	49.40	-42.7	6,241	-0.68%
2023/12/12	7.1	49.72	11.1	49.87	49.70	-4	6,243	-0.06%
2023/12/11	3	49.63	1	49.05	49.00	2	6,203	0.03%
2023/12/08	13.3	49.21	11	49.30	49.25	2.3	6,294	0.04%
2023/12/07	8.1	49.71	10.1	49.72	49.35	-1.9	6,330	-0.03%
2023/12/06	8.4	49.68	17	49.70	50.10	-8.7	6,363	-0.14%
2023/12/05	9.6	48.98	10.4	49.09	48.70	-0.7	6,362	-0.01%
2023/12/04	27.3	49.85	33	49.93	49.45	-5.7	6,360	-0.09%
2023/12/01	19.1	49.43	1.7	49.36	49.35	17.4	6,314	0.27%
2023/11/30	16.2	47.94	7	48.32	48.70	9.2	6,270	0.15%
2023/11/29	1.2	47.77	2	47.70	47.75	-0.8	6,552	-0.01%
2023/11/28	7.5	47.23	1	47.16	47.50	6.5	6,644	0.10%
2023/11/27	13.4	47.51	2	47.55	46.90	11.4	6,811	0.17%
2023/11/24	12.8	48.11	7	48.26	47.85	5.8	7,115	0.08%
2023/11/22	11.1	47.79	7.5	47.82	47.75	3.7	7,231	0.05%
2023/11/21	4.1	46.32	3.3	46.44	46.75	0.8	7,064	0.01%
2023/11/20	20	46.15	30.1	45.92	46.25	-10	7,149	-0.14%
2023/11/17	20.1	46.74	19	46.41	46.40	1.1	7,247	0.01%
2023/11/16	3	46.00	6	46.26	46.50	-3	7,257	-0.04%
2023/11/15	0	0.00	1	45.60	45.65	-1	7,212	-0.01%
2023/11/14	8.1	45.79	2	46.10	45.30	6.1	7,278	0.08%
2023/11/13	3	45.43	4	45.40	45.25	-1	7,305	-0.01%
2023/11/10	1	45.10	1	45.00	45.00	0	7,352	0.00%
2023/11/08	1	45.55	6.1	45.77	45.65	-5.1	7,656	-0.07%
2023/11/07	2.4	45.79	11	45.79	45.70	-8.6	7,795	-0.11%
2023/11/06	1	45.80	0	45.80	45.90	1	7,925	0.01%
2023/11/03	7	45.55	1	45.60	45.55	6	8,105	0.07%
2023/11/02	0	0.00	17.5	44.92	45.25	-17.5	8,337	-0.21%
2023/11/01	2	44.60	20	44.86	44.50	-18	8,836	-0.20%
2023/10/31	20	44.65	0.1	45.30	44.60	19.9	8,873	0.22%
2023/10/30	2	44.85	0	0.00	45.50	2	8,980	0.02%
2023/10/27	6.1	45.36	0	0.00	44.90	6.1	9,032	0.07%
2023/10/26	2.1	45.49	2	45.53	45.25	0.1	9,034	0.00%
2023/10/25	2	45.20	21	45.08	45.20	-19	9,160	-0.21%
2023/10/24	20	44.05	1	44.50	44.65	19	9,235	0.21%
2023/10/23	6	44.94	27.5	45.44	44.50	-21.4	9,284	-0.23%
2023/10/20	10.1	43.26	1	43.00	44.00	9.1	9,375	0.10%
2023/10/19	2.1	44.01	0	0.00	43.90	2.1	9,503	0.02%
2023/10/18	4	44.34	2.6	44.06	44.00	1.4	9,631	0.01%
2023/10/17	6.1	45.40	0	0.00	45.00	6.1	9,796	0.06%
2023/10/16	25	45.79	12.9	46.33	45.60	12.1	9,989	0.12%
2023/10/13	0	45.50	2.2	45.60	45.30	-2.2	10,021	-0.02%
2023/10/12	0.1	45.26	11.4	45.52	45.75	-11.2	10,295	-0.11%
2023/10/11	2.1	45.10	4	45.15	45.05	-1.9	10,432	-0.02%
2023/10/06	2.1	43.97	23	44.44	44.45	-20.9	10,534	-0.20%
2023/10/05	26.2	44.13	0.2	44.25	44.00	26	10,699	0.24%
2023/10/04	29.3	44.08	5	44.25	43.90	24.3	10,774	0.23%
2023/10/03	3.3	45.20	10	45.11	45.15	-6.7	10,741	-0.06%
2023/10/02	1.4	45.96	0.2	45.85	45.60	1.2	10,889	0.01%
2023/09/28	0.5	45.61	4	45.66	45.45	-3.5	11,290	-0.03%
2023/09/27	0	0.00	1	45.10	45.20	-1	11,545	-0.01%
2023/09/26	16.3	45.30	2	45.20	45.10	14.3	11,886	0.12%
2023/09/25	5	46.42	15.1	46.53	46.50	-10	12,041	-0.08%
2023/09/22	7	45.06	0	0.00	45.40	7	12,061	0.06%
2023/09/21	15.3	45.11	18	45.24	45.25	-2.7	12,203	-0.02%
2023/09/20	7.2	46.32	11	46.30	46.20	-3.8	12,217	-0.03%
2023/09/19	22.3	46.77	2.3	46.63	46.65	20.1	12,364	0.16%
2023/09/18	0.1	46.81	5	46.85	46.30	-4.9	12,443	-0.04%
2023/09/15	5.1	45.95	24	46.18	46.40	-18.9	12,511	-0.15%
2023/09/14	31.2	45.53	17	45.62	45.50	14.1	12,729	0.11%
2023/09/13	23.6	45.43	31	45.73	45.15	-7.4	13,041	-0.06%
2023/09/12	24.2	46.38	1	46.95	46.30	23.2	13,042	0.18%
2023/09/11	18.2	47.21	13.3	47.30	46.65	4.9	13,107	0.04%
2023/09/08	9.2	46.91	7	47.13	46.65	2.2	13,065	0.02%
2023/09/07	1.2	47.32	1	47.70	47.25	0.2	13,134	0.00%
2023/09/06	6.1	46.92	13	46.72	47.05	-6.9	13,348	-0.05%
2023/09/05	8.3	46.87	10	46.80	46.85	-1.7	13,387	-0.01%
2023/09/04	24.1	47.40	26	47.26	47.20	-1.9	13,466	-0.01%
2023/09/01	7.5	45.86	25.1	45.80	45.75	-17.6	13,262	-0.13%
2023/08/31	16.3	44.80	6.1	44.92	45.15	10.2	13,483	0.08%
2023/08/30	84.3	45.19	59	45.08	44.85	25.3	13,993	0.18%
2023/08/29	20.7	45.55	16	45.74	46.70	4.7	13,793	0.03%
2023/08/28	23.1	46.52	21.1	45.97	45.85	2	13,839	0.01%
2023/08/25	10.1	45.37	1	45.90	45.20	9.1	13,768	0.07%
2023/08/24	3.1	45.68	1	45.65	45.70	2.1	13,789	0.02%
2023/08/23	6.1	45.66	7.9	45.84	45.55	-1.8	13,730	-0.01%
2023/08/22	4.5	45.32	4	45.30	44.95	0.5	13,665	0.00%
2023/08/21	0.4	45.98	0	0.00	45.90	0.4	13,791	0.00%
2023/08/18	1.6	46.21	0	0.00	45.40	1.6	14,167	0.01%
2023/08/17	5.6	46.09	0	0.00	46.10	5.6	14,655	0.04%
2023/08/16	3.4	45.11	6	45.00	45.30	-2.6	14,857	-0.02%
2023/08/15	5.2	45.48	1	45.40	45.55	4.2	15,681	0.03%
2023/08/14	5.5	45.56	3	45.69	45.10	2.5	15,771	0.02%
2023/08/11	14.5	47.00	1	47.05	46.55	13.5	15,792	0.09%
2023/08/10	4.4	47.78	2	48.15	47.45	2.4	15,783	0.02%
2023/08/09	10.5	48.44	4	48.76	48.25	6.5	15,800	0.04%
2023/08/08	6.3	49.10	4	49.36	48.90	2.3	15,765	0.01%
2023/08/07	27.5	49.58	36	48.96	49.30	-8.5	15,810	-0.05%
2023/08/04	24.1	52.68	0	0.00	52.90	24.1	15,535	0.16%
2023/08/02	9.6	53.87	12.1	53.73	52.60	-2.5	15,832	-0.02%
2023/08/01	2.5	53.75	27.2	53.39	53.10	-24.7	15,856	-0.16%
2023/07/31	27.8	53.61	3.2	54.33	53.40	24.6	16,153	0.15%
2023/07/28	49.4	54.90	53.1	54.14	54.00	-3.6	16,431	-0.02%
2023/07/27	7.9	55.41	4	55.43	55.10	3.9	16,688	0.02%
2023/07/26	15.1	54.86	14	55.03	54.10	1.1	16,988	0.01%
2023/07/25	8.4	55.62	10.6	55.85	55.70	-2.1	17,576	-0.01%
2023/07/24	12.3	53.65	34	53.58	54.50	-21.7	17,776	-0.12%
2023/07/21	6.7	52.63	18	52.77	52.50	-11.3	17,815	-0.06%
2023/07/20	19.3	53.38	14	53.39	53.80	5.3	18,031	0.03%
2023/07/19	12.9	52.72	0	0.00	51.70	12.9	18,061	0.07%
2023/07/18	53.7	53.13	33	53.01	53.70	20.7	18,306	0.11%
2023/07/17	18.2	53.15	29.2	53.21	53.50	-11	18,480	-0.06%
2023/07/14	18.1	54.43	26	54.84	53.60	-7.9	18,427	-0.04%
2023/07/13	39.6	54.76	28.6	54.89	54.60	11	18,860	0.06%
2023/07/12	7	55.80	3.2	56.02	55.60	3.8	19,325	0.02%
2023/07/11	6.2	56.92	2	56.40	56.60	4.2	19,621	0.02%
2023/07/10	35.1	57.19	6	56.78	56.90	29.1	20,468	0.14%
2023/07/07	19.8	56.23	7	56.07	56.10	12.8	21,173	0.06%
2023/07/06	75.5	58.25	40.7	57.81	57.30	34.8	21,351	0.16%
2023/07/05	11.1	59.55	75.7	60.41	60.50	-64.6	21,242	-0.30%
2023/07/04	44.4	59.08	63	59.92	60.00	-18.7	21,045	-0.09%
2023/07/03	28.3	58.32	45.1	58.88	59.40	-16.8	20,793	-0.08%
2023/06/30	13.2	57.60	10	58.10	57.60	3.2	20,591	0.02%
2023/06/29	32.1	57.64	19.5	57.66	57.10	12.6	20,543	0.06%
2023/06/28	12.5	57.32	73	57.90	56.60	-60.5	20,443	-0.30%
2023/06/27	23	56.55	11	56.96	56.20	12	20,598	0.06%
2023/06/26	64.1	58.29	0.1	58.70	58.10	64	20,646	0.31%
2023/06/21	16.4	58.93	16.4	58.74	58.40	0	20,678	0.00%
2023/06/20	82.2	59.45	14	58.88	58.20	68.2	20,649	0.33%
2023/06/19	55.1	60.41	39.2	60.36	60.60	15.9	20,563	0.08%
2023/06/16	27.1	58.85	20	58.89	58.00	7.1	20,613	0.03%
2023/06/15	4.5	57.24	28	57.83	58.60	-23.5	20,585	-0.11%
2023/06/14	17.1	56.81	3	56.90	56.60	14.1	20,658	0.07%
2023/06/13	4.5	57.15	6.2	57.19	57.30	-1.7	20,952	-0.01%
2023/06/12	33.8	56.71	41.1	56.87	56.60	-7.3	21,046	-0.03%
2023/06/09	5.1	58.86	5	59.26	58.70	0.1	20,987	0.00%
2023/06/08	12.2	59.36	18.3	59.71	59.20	-6.1	21,301	-0.03%
2023/06/07	23.3	59.04	100.1	59.19	59.30	-76.8	21,446	-0.36%
2023/06/06	76.6	59.59	35	59.28	59.30	41.6	21,829	0.19%
2023/06/05	50.6	59.40	62.3	59.49	58.90	-11.7	22,475	-0.05%
2023/06/02	45.8	57.39	42	57.81	56.60	3.8	22,505	0.02%
2023/06/01	16.6	56.65	98.8	56.74	57.20	-82.3	22,401	-0.37%
2023/05/31	41.1	55.07	14	55.00	55.70	27.1	22,283	0.12%
2023/05/30	2.2	54.42	12	54.58	54.10	-9.8	22,289	-0.04%
2023/05/29	26.2	55.00	23	55.20	54.90	3.2	22,522	0.01%
2023/05/26	28.2	54.27	8	54.28	54.10	20.2	22,987	0.09%
2023/05/25	26.3	54.74	43	54.79	54.20	-16.7	23,153	-0.07%
2023/05/24	65.1	55.69	50	55.63	55.00	15.1	23,148	0.07%
2023/05/23	116.6	54.84	131.5	55.30	55.70	-15	22,937	-0.07%	大買/大賣/
2023/05/22	60.2	51.67	43	52.23	52.60	17.2	22,589	0.08%
2023/05/19	99.2	53.15	17	53.59	51.70	82.2	22,525	0.36%
2023/05/18	37.1	56.46	28.4	56.87	56.90	8.7	21,742	0.04%
2023/05/17	17.2	55.93	39.1	55.98	56.10	-21.9	21,600	-0.10%
2023/05/16	18.6	54.35	21	54.83	55.20	-2.4	21,489	-0.01%
2023/05/15	23.3	54.16	17	54.37	54.20	6.2	21,524	0.03%
2023/05/12	7.1	54.85	6	54.75	55.50	1.1	21,639	0.01%
2023/05/11	19.1	55.64	10	54.97	54.90	9.1	21,505	0.04%
2023/05/10	23.8	57.65	24	57.76	57.10	-0.2	21,283	0.00%
2023/05/09	48.4	56.75	29.3	56.20	56.40	19.2	21,155	0.09%
2023/05/08	37.8	58.30	27.5	58.50	58.10	10.3	20,936	0.05%
2023/05/05	70.8	59.11	61	58.58	58.00	9.8	21,002	0.05%
2023/05/04	54.1	59.16	52.2	59.48	60.10	1.9	20,885	0.01%
2023/05/03	41.5	58.46	66.7	59.17	58.50	-25.2	20,956	-0.12%
2023/05/02	46.5	58.38	20	58.31	57.70	26.5	20,644	0.13%
2023/04/28	40.6	57.96	49.1	58.40	58.80	-8.6	20,417	-0.04%
2023/04/27	19.3	56.19	21	55.71	56.80	-1.7	19,842	-0.01%
2023/04/26	28.1	54.06	19	54.14	54.50	9.1	19,490	0.05%
2023/04/25	59.6	54.97	47.5	54.23	54.30	12.1	19,361	0.06%
2023/04/24	24.2	54.82	13	55.43	56.00	11.1	19,146	0.06%
2023/04/21	63.4	56.74	37.5	55.99	54.30	25.9	19,157	0.14%
2023/04/20	60.8	58.59	69	57.64	57.60	-8.3	18,682	-0.04%
2023/04/19	30.1	60.00	31	59.75	59.60	-0.9	18,409	0.00%
2023/04/18	124.4	60.79	72	60.51	60.00	52.3	18,251	0.29%	大買/
2023/04/17	127.1	61.53	132	61.65	62.80	-5	17,846	-0.03%	大買/大賣/
2023/04/14	96.1	58.84	69	58.71	58.80	27.1	17,383	0.16%
2023/04/13	167	61.22	142.1	60.94	60.20	25	17,106	0.15%	大買/大賣/
2023/04/12	106	58.51	110	58.96	60.10	-4	16,326	-0.02%	大買/大賣/
2023/04/11	80.1	54.44	92	54.40	55.00	-11.9	15,667	-0.08%
2023/04/10	29.1	53.93	48	53.77	53.90	-19	15,476	-0.12%
2023/04/07	17	52.02	60	52.28	52.00	-43	15,270	-0.28%
2023/04/06	2	52.45	13.1	52.29	52.40	-11.1	15,299	-0.07%
2023/03/31	8.1	51.47	1	51.30	51.40	7.1	15,361	0.05%
2023/03/30	5	51.80	5	51.90	51.90	0	15,700	0.00%
2023/03/29	40.1	51.52	47	51.50	51.80	-6.9	16,086	-0.04%
2023/03/28	116	51.41	88	51.16	51.50	28	16,247	0.17%	大買/
2023/03/27	20.1	51.90	22.1	52.17	52.10	-2	16,054	-0.01%
2023/03/24	20	50.68	12.1	50.74	50.60	7.9	15,998	0.05%
2023/03/23	7	51.91	9.1	52.02	51.50	-2.1	16,171	-0.01%
2023/03/22	125	52.37	118.1	51.76	51.80	6.9	16,609	0.04%	大買/大賣/
2023/03/21	121.1	53.04	98.2	53.03	52.60	22.9	17,190	0.13%	大買/
2023/03/20	17	50.30	16	50.54	50.00	1	17,266	0.01%
2023/03/17	13	49.58	23	49.86	50.30	-10	17,307	-0.06%
2023/03/16	39.1	49.37	25.2	48.97	48.65	13.9	17,127	0.08%
2023/03/15	10	50.36	30	50.67	50.90	-20	16,866	-0.12%
2023/03/14	11	49.48	8	49.74	49.55	3	16,699	0.02%
2023/03/13	65	49.28	74.4	49.99	50.00	-9.4	16,595	-0.06%
2023/03/10	21	49.13	22	49.28	50.00	-1	16,262	-0.01%
2023/03/09	45	49.23	47.1	49.34	49.20	-2.1	16,160	-0.01%
2023/03/08	256.2	49.05	226.5	49.12	49.00	29.7	15,791	0.19%	大買/大賣/
2023/03/07	13.1	46.25	35.1	46.80	48.10	-22	15,134	-0.15%
2023/03/06	20.1	43.65	4.5	43.79	43.75	15.6	14,515	0.11%
2023/03/03	10	43.49	4	43.30	43.25	6	14,651	0.04%
2023/03/02	8.1	43.54	25	43.65	43.70	-16.9	14,911	-0.11%
2023/03/01	27.1	43.71	18.2	43.63	43.55	8.9	15,377	0.06%
2023/02/24	35	44.47	31	44.74	45.05	4	15,369	0.03%
2023/02/23	31	43.63	12	43.66	44.20	19	14,942	0.13%
2023/02/22	43	41.89	69	41.81	42.50	-26	14,839	-0.18%
2023/02/21	48	41.89	20	41.94	41.90	28	15,002	0.19%
2023/02/20	39	41.69	24.5	41.86	42.00	14.5	15,126	0.10%
2023/02/17	16.1	41.04	21	41.14	41.25	-4.9	15,085	-0.03%
2023/02/16	4	40.35	4	40.48	40.40	0	14,928	0.00%
2023/02/15	3.6	39.70	3	39.77	39.90	0.6	15,145	0.00%
2023/02/14	2	39.30	7	39.30	39.55	-5	15,145	-0.03%
2023/02/13	22.5	39.04	13	38.97	39.00	9.5	15,203	0.06%
2023/02/10	19	40.44	10	40.32	39.70	9	15,261	0.06%
2023/02/09	3	39.70	5.1	39.71	39.75	-2.1	15,195	-0.01%
2023/02/08	8	39.47	17	39.42	39.40	-9	15,238	-0.06%
2023/02/07	2	39.63	5	39.60	39.80	-3	15,196	-0.02%
2023/02/06	4.1	38.94	4.1	38.83	38.95	0	15,198	0.00%
2023/02/03	19	40.08	38.1	39.58	39.45	-19.1	15,146	-0.13%
2023/02/02	20	40.20	14	40.24	40.30	6	14,990	0.04%
2023/02/01	33	40.34	45.2	40.20	40.00	-12.2	15,057	-0.08%
2023/01/31	4	37.93	4	38.01	37.85	0	14,970	0.00%
2023/01/30	14	37.78	16	37.75	37.65	-2	15,052	-0.01%
2023/01/17	1	36.60	7	36.84	36.65	-6	15,072	-0.04%
2023/01/16	3	36.77	1.1	36.38	36.35	1.9	15,055	0.01%
2023/01/13	7	36.89	18	36.88	36.80	-11	15,021	-0.07%
2023/01/12	11	36.75	8.1	36.82	36.70	2.9	15,112	0.02%
2023/01/11	7.1	36.37	6.1	36.61	36.85	1	15,160	0.01%
2023/01/10	2	35.30	5	35.34	35.45	-3	14,994	-0.02%
2023/01/09	3	35.18	4	35.18	35.10	-1	15,067	-0.01%
2023/01/06	1.1	35.10	1	35.30	35.20	0.1	15,182	0.00%
2023/01/05	14.2	35.69	14	36.11	35.05	0.2	15,367	0.00%
2023/01/04	3	36.23	13	36.27	36.40	-10	15,563	-0.06%
2023/01/03	19	36.31	10	36.55	36.40	9	15,843	0.06%
2022/12/30	4	37.00	7	37.04	37.15	-3	16,066	-0.02%
2022/12/29	8	36.09	2	36.25	36.25	6	16,319	0.04%
2022/12/28	81	37.07	58	36.61	36.45	23	16,375	0.14%
2022/12/27	5	37.13	10	36.89	36.75	-5	16,472	-0.03%
2022/12/26	4.1	37.08	3	37.03	37.00	1.1	16,532	0.01%
2022/12/23	18	37.53	10.1	37.55	37.50	7.9	16,641	0.05%
2022/12/22	48.1	37.32	28.5	37.30	37.75	19.6	16,716	0.12%
2022/12/21	65.1	36.61	77.1	36.82	37.00	-12	16,567	-0.07%
2022/12/20	22.1	35.63	19.1	35.98	34.85	3	16,376	0.02%
2022/12/19	8	35.84	4	35.75	35.35	4	16,566	0.02%
2022/12/16	12.1	36.22	13	36.48	36.40	-1	16,796	-0.01%
2022/12/15	32.5	36.94	33	36.85	36.60	-0.5	16,699	0.00%
2022/12/14	43.5	36.65	32	36.78	37.00	11.5	16,358	0.07%
2022/12/13	43	36.02	46.5	36.11	36.75	-3.5	15,840	-0.02%
2022/12/12	26.5	34.83	17	34.81	35.05	9.5	15,076	0.06%
2022/12/09	0	0.00	3	33.60	33.70	-3	14,541	-0.02%
2022/12/08	4	32.75	4	32.58	33.00	0	14,449	0.00%
2022/12/07	3	32.30	6	32.25	32.25	-3	14,417	-0.02%
2022/12/06	6	32.94	43	32.68	32.55	-37	14,313	-0.26%
2022/12/05	54	33.51	51	33.46	33.30	3	14,299	0.02%
2022/12/02	5.3	33.50	9	33.69	33.40	-3.8	14,205	-0.03%
2022/12/01	4	33.21	15	33.55	33.65	-11	14,143	-0.08%
2022/11/30	7	33.32	7	33.14	33.00	0	13,923	0.00%
2022/11/29	22.3	33.47	11	33.50	33.50	11.3	13,734	0.08%
2022/11/28	52.3	32.75	51	33.08	32.95	1.3	13,468	0.01%
2022/11/25	53.4	33.12	60	32.55	32.60	-6.7	13,400	-0.05%
2022/11/24	33	32.96	15	32.58	32.80	18	13,297	0.14%
2022/11/23	39.1	33.67	17.1	33.59	33.95	22	12,927	0.17%
2022/11/22	14.2	32.79	14.1	33.06	33.20	0.2	12,413	0.00%
2022/11/21	7	32.19	9	32.31	32.30	-2	12,123	-0.02%
2022/11/18	14.1	32.14	20	32.13	31.65	-5.9	12,001	-0.05%
2022/11/17	16	32.73	17	32.65	32.40	-1	11,939	-0.01%
2022/11/16	30	31.87	28	31.79	32.15	2	11,602	0.02%
2022/11/15	4	31.13	10	31.23	31.45	-6	11,366	-0.05%
2022/11/14	6	30.56	8	30.52	30.70	-2	11,283	-0.02%
2022/11/11	8	30.79	12.1	30.88	30.10	-4.1	11,223	-0.04%
2022/11/10	0	0.00	4.1	31.07	31.20	-4.1	11,019	-0.04%
2022/11/09	3	30.93	4.1	31.41	30.85	-1.1	11,063	-0.01%
2022/11/08	3	30.62	11.1	30.98	30.80	-8.1	10,999	-0.07%
2022/11/07	11	30.25	13.1	30.43	30.25	-2.1	10,930	-0.02%
2022/11/04	1	29.20	5.1	29.11	29.40	-4.1	10,871	-0.04%
2022/11/03	7	28.72	0	0.00	28.65	7	10,994	0.06%
2022/11/02	4	28.75	11.1	28.88	28.75	-7.1	11,019	-0.06%
2022/11/01	3	28.50	4	28.31	28.50	-1	11,004	-0.01%
2022/10/31	13	28.37	26	28.34	28.40	-13	11,002	-0.12%
2022/10/28	33	28.58	25	28.97	28.25	8	11,002	0.07%
2022/10/27	65	28.29	56	28.98	28.50	9	10,770	0.08%
2022/10/26	23.1	29.73	22	29.75	29.40	1.1	10,592	0.01%
2022/10/25	19	30.69	10	30.63	30.35	9	10,651	0.08%
2022/10/24	3	30.55	53	30.55	30.70	-50	10,724	-0.47%
2022/10/21	9	30.21	6	30.30	30.10	3	10,796	0.03%
2022/10/20	60.1	30.13	20	30.24	30.45	40.1	10,897	0.37%
2022/10/19	4	30.84	11.1	30.66	30.55	-7.1	10,811	-0.07%
2022/10/18	7	29.94	17	30.18	30.00	-10	10,940	-0.09%
2022/10/17	28.1	30.02	17	30.06	30.05	11.1	10,946	0.10%
2022/10/14	12	30.88	40.1	30.81	30.65	-28.1	11,000	-0.26%
2022/10/13	52.1	29.98	56	29.71	29.35	-4	11,075	-0.04%
2022/10/12	23.1	31.38	53.1	30.79	30.85	-30	11,317	-0.27%
2022/10/11	61.3	31.52	66.2	31.64	31.75	-4.9	11,401	-0.04%
2022/10/07	88.1	31.25	53.1	31.40	31.75	35	11,477	0.30%
2022/10/06	30	30.97	55.1	30.88	31.10	-25.1	11,338	-0.22%
2022/10/05	5.1	29.83	8	30.31	29.90	-2.9	11,190	-0.03%
2022/10/04	12	29.65	38	29.79	29.85	-26	11,237	-0.23%
2022/10/03	12	29.07	8	29.14	29.20	4	11,103	0.04%
2022/09/30	31	28.90	35	28.96	29.55	-4	11,018	-0.04%
2022/09/29	10	28.94	6	28.93	28.90	4	10,825	0.04%
2022/09/28	3	29.29	3	28.75	27.40	0	10,628	0.00%
2022/09/27	6	28.75	33	28.55	29.00	-27	10,423	-0.26%
2022/09/26	64.1	29.90	47	29.78	29.25	17.1	10,195	0.17%
2022/09/23	48	29.99	19	29.85	30.10	29	9,844	0.29%
2022/09/22	22	29.02	4	28.43	29.00	18	9,506	0.19%
2022/09/21	10	28.00	0	0.00	27.95	10	9,413	0.11%
2022/09/20	1	27.90	0	0.00	28.30	1	9,448	0.01%
2022/09/19	2.1	28.00	0	0.00	27.90	2.1	9,455	0.02%
2022/09/16	1	28.25	0	0.00	28.20	1	9,460	0.01%
2022/09/15	4	29.04	1	28.90	28.65	3	9,565	0.03%
2022/09/13	1	28.90	0	0.00	28.90	1	9,675	0.01%
2022/09/12	0	0.00	2	28.55	28.70	-2	9,858	-0.02%
2022/09/08	3	27.70	0	0.00	27.90	3	9,920	0.03%
2022/09/07	4	27.45	3	27.38	27.35	1	10,004	0.01%
2022/09/06	4	27.35	0	0.00	27.20	4	10,074	0.04%
2022/09/02	2	27.93	5	27.75	27.65	-3	10,261	-0.03%
2022/09/01	3	28.42	16	28.34	28.10	-13	10,247	-0.13%
2022/08/31	23.1	28.84	3	28.53	28.45	20.1	10,267	0.20%
2022/08/30	3	29.03	4	28.70	28.80	-1	10,187	-0.01%
2022/08/29	5	28.35	0	0.00	28.40	5	10,214	0.05%
2022/08/26	12	29.15	4	29.15	29.05	8	10,215	0.08%
2022/08/25	1	29.00	0	0.00	29.00	1	10,350	0.01%
2022/08/24	18	29.09	3	29.20	28.90	15	10,473	0.14%
2022/08/23	2	28.90	0	0.00	28.90	2	10,646	0.02%
2022/08/22	9	28.39	7	28.84	28.75	2	10,736	0.02%
2022/08/19	6	29.00	1	29.15	29.00	5	10,746	0.05%
2022/08/18	8	29.29	6	29.45	29.45	2	10,875	0.02%
2022/08/17	8	29.52	0	29.55	29.25	8	11,148	0.07%
2022/08/16	10	29.93	2	30.10	29.50	8	11,265	0.07%
2022/08/15	5	30.03	2	30.35	30.30	3	11,496	0.03%
2022/08/12	14	30.09	13	30.02	30.00	1	11,879	0.01%
2022/08/11	3	30.35	3.3	30.58	30.45	-0.3	11,930	0.00%
2022/08/10	4	31.03	9.1	31.53	30.70	-5.1	12,004	-0.04%
2022/08/09	1	30.70	2	31.23	31.20	-1	12,123	-0.01%
2022/08/08	2	29.75	9	30.33	30.60	-7	12,304	-0.06%
2022/08/05	5	30.33	2	30.58	30.40	3	12,413	0.02%
2022/08/04	4.1	30.24	33	30.29	30.35	-28.9	12,725	-0.23%
2022/08/03	4	30.73	3	30.83	30.40	1	13,847	0.01%
2022/08/02	7	30.81	8	30.98	30.90	-1	14,494	-0.01%
2022/08/01	35.5	31.84	45	31.41	31.40	-9.5	14,677	-0.06%
2022/07/29	35	31.22	23	31.33	31.20	12	14,887	0.08%
2022/07/28	2	30.78	11	30.81	30.75	-9	14,936	-0.06%
2022/07/27	5	29.99	8.5	30.12	30.45	-3.5	15,013	-0.02%
2022/07/26	9	30.22	11	30.20	30.45	-2	15,266	-0.01%
2022/07/25	12	30.13	19	30.29	30.35	-7	15,401	-0.05%
2022/07/22	10	29.45	9	29.37	29.30	1	15,430	0.01%
2022/07/21	4	28.81	6.1	28.98	29.00	-2.1	16,482	-0.01%
2022/07/20	25	29.33	33	29.19	29.05	-8	18,316	-0.04%
2022/07/19	17	29.30	22	29.14	29.70	-5	19,359	-0.03%
2022/07/18	58	28.27	57.5	28.59	29.00	0.5	19,944	0.00%
2022/07/15	4	27.13	14	26.60	27.35	-10	19,673	-0.05%
2022/07/14	16	24.22	22.4	23.76	25.10	-6.4	19,617	-0.03%
2022/07/13	23.1	23.83	31	23.78	23.65	-7.9	19,695	-0.04%
2022/07/12	21	23.87	6	24.35	23.65	15	19,744	0.08%
2022/07/11	2	26.08	0	0.00	26.25	2	20,168	0.01%
2022/07/08	0	0.00	2.1	25.84	25.70	-2.1	21,286	-0.01%
2022/07/07	3	24.45	3	24.60	24.90	0	21,950	0.00%
2022/07/06	2	25.00	1.5	24.87	24.40	0.5	22,120	0.00%
2022/07/05	3	25.18	2	25.15	25.50	1	22,443	0.00%
2022/07/04	0	0.00	2	25.00	24.40	-2	22,581	-0.01%
2022/07/01	2	24.40	6	24.30	24.25	-4	22,661	-0.02%
2022/06/30	2	25.25	4	25.30	25.10	-2	22,627	-0.01%
2022/06/29	1	25.85	1	25.50	25.65	0	22,613	0.00%
2022/06/28	1.1	25.87	1	25.50	25.80	0.1	22,620	0.00%
2022/06/24	2	25.65	1	25.60	25.50	1	22,616	0.00%
2022/06/23	2	25.68	4	25.60	25.40	-2	22,605	-0.01%
2022/06/22	1	26.15	4	26.13	25.95	-3	22,519	-0.01%
2022/06/21	13	26.33	12	26.40	27.05	1	22,495	0.00%
2022/06/20	2	26.35	4	26.79	25.95	-2	22,427	-0.01%
2022/06/17	6	28.08	1	28.20	27.90	5	22,282	0.02%
2022/06/16	6.1	29.22	12	29.30	29.00	-5.9	22,194	-0.03%
2022/06/15	8	28.81	5	29.12	28.65	3	22,114	0.01%
2022/06/14	2	28.15	2	28.35	28.45	0	22,067	0.00%
2022/06/13	2	29.20	2	29.28	29.10	0	22,170	0.00%
2022/06/10	6	30.05	7	30.24	30.20	-1	22,205	0.00%
2022/06/09	5	30.03	0	0.00	29.95	5	22,247	0.02%
2022/06/08	5	29.84	7	29.99	30.05	-2	22,261	-0.01%
2022/06/07	4	29.65	11	29.65	29.80	-7	22,362	-0.03%
2022/06/06	24.1	29.17	26	29.26	29.25	-1.9	22,414	-0.01%
2022/06/02	22.8	29.08	68	28.84	28.80	-45.2	22,769	-0.20%
2022/06/01	10	29.55	5	29.58	29.55	5	22,924	0.02%
2022/05/31	66.2	29.41	69	30.20	29.40	-2.8	22,897	-0.01%
2022/05/30	31.5	30.70	17	31.08	30.70	14.5	22,869	0.06%
2022/05/27	45	31.03	27	31.05	30.90	18	23,008	0.08%
2022/05/26	90	31.35	66	31.41	31.00	24	23,087	0.10%
2022/05/25	18	31.24	22	31.31	31.60	-4	22,981	-0.02%
2022/05/24	35	31.03	14	30.81	30.70	21	22,716	0.09%
2022/05/23	26	30.97	38	31.04	30.90	-12	22,524	-0.05%
2022/05/20	91	30.66	90	30.47	30.25	1	22,346	0.00%
2022/05/19	6	30.09	13	30.26	30.60	-7	22,169	-0.03%
2022/05/18	116	30.16	102.1	30.35	30.20	13.9	21,994	0.06%	大買/大賣/
2022/05/17	63	29.68	50	30.14	29.80	13	21,825	0.06%
2022/05/16	19	29.55	28.2	29.30	30.05	-9.2	21,497	-0.04%
2022/05/13	61	29.02	61	28.98	29.00	0	21,295	0.00%
2022/05/12	19.3	29.91	20	29.91	28.55	-0.7	21,107	0.00%
2022/05/11	250.1	31.21	219	30.95	30.60	31.1	20,729	0.15%	大買/大賣/
2022/05/10	49.2	30.84	90	30.87	31.10	-40.9	19,544	-0.21%
2022/05/09	101	29.79	73	29.67	29.00	28	18,800	0.15%	大買/
2022/05/06	45.4	29.40	46	29.71	29.70	-0.6	18,430	0.00%
2022/05/05	132	29.08	125	29.06	29.00	7	17,966	0.04%	大買/大賣/
2022/05/04	15	28.47	19	28.57	28.70	-4	17,641	-0.02%
2022/05/03	6.1	27.93	31	27.74	28.00	-24.9	17,390	-0.14%
2022/04/29	23	29.16	9	29.28	28.90	14	16,966	0.08%
2022/04/28	35	29.19	37.1	28.78	28.50	-2.1	16,719	-0.01%
2022/04/27	88.1	30.23	97.2	30.33	28.80	-9.1	16,354	-0.06%
2022/04/26	213.2	33.17	197.1	32.81	31.55	16.1	15,213	0.11%	大買/大賣/
2022/04/25	62.2	31.82	75.1	32.20	33.35	-12.9	13,191	-0.10%
2022/04/22	85	31.11	116.5	31.60	32.35	-31.5	11,844	-0.27%	大賣/
2022/04/21	7	29.54	26.5	29.72	29.45	-19.5	10,750	-0.18%
2022/04/20	28	29.91	42	29.64	29.80	-14	10,526	-0.13%
2022/04/19	26	29.91	43.1	29.68	30.10	-17.1	10,074	-0.17%
2022/04/18	23	28.96	27	28.99	29.00	-4	9,706	-0.04%
2022/04/15	77.2	29.90	93.1	30.07	29.95	-15.9	9,386	-0.17%
2022/04/14	160.1	30.25	115.1	30.33	29.85	45	8,735	0.52%	大買/大賣/
2022/04/13	71	28.92	140	29.15	29.25	-69	7,484	-0.92%	大賣/
2022/04/12	20	26.94	11	27.00	27.55	9	6,739	0.13%
2022/04/11	15	27.57	14.1	27.56	27.55	0.9	6,542	0.01%
2022/04/08	8.1	26.44	23	26.56	26.85	-15	6,172	-0.24%
2022/04/07	8	26.13	17	26.38	25.70	-9	5,975	-0.15%
2022/04/06	0	0.00	9	26.08	26.15	-9	5,855	-0.15%
2022/04/01	0	0.00	16.1	25.67	25.85	-16.1	5,801	-0.28%
2022/03/31	1	25.50	0	0.00	25.30	1	5,778	0.02%
2022/03/30	11	25.28	1	25.45	25.40	10	5,804	0.17%
2022/03/29	1	25.70	3	25.83	25.70	-2	5,790	-0.03%
2022/03/28	1	25.30	0	0.00	25.70	1	5,788	0.02%
2022/03/25	1	25.75	1	25.80	25.75	0	5,846	0.00%
2022/03/24	2	25.93	35	25.98	25.90	-33	5,884	-0.56%
2022/03/23	1	25.75	3	25.68	25.65	-2	5,862	-0.03%
2022/03/22	1	25.70	4	25.71	25.50	-3	5,819	-0.05%
2022/03/21	1	25.15	5	25.42	24.90	-4	5,765	-0.07%
2022/03/18	5	24.93	0	0.00	24.60	5	5,748	0.09%
2022/03/17	1.1	24.35	8	24.74	25.00	-6.9	5,814	-0.12%
2022/03/16	7	24.26	1	24.20	23.90	6	5,747	0.10%
2022/03/15	3	25.97	5	25.98	25.85	-2	5,481	-0.04%
2022/03/14	3	26.30	8	26.29	26.35	-5	5,389	-0.09%
2022/03/11	6	26.16	2	25.65	25.65	4	5,295	0.08%
2022/03/10	7	25.41	8.1	25.58	25.90	-1.1	5,206	-0.02%
2022/03/09	8	24.69	13	24.95	25.20	-5	5,049	-0.10%
2022/03/08	20.1	25.50	14	25.66	24.65	6.1	4,932	0.12%
2022/03/07	29	26.16	23	26.18	26.15	6	4,513	0.13%
2022/03/04	17	26.08	16	26.20	25.90	1	4,187	0.02%
2022/03/03	49	26.11	32	26.17	26.25	17	4,069	0.42%
2022/03/02	19	25.59	25	25.26	25.80	-6	3,846	-0.16%
2022/03/01	9	24.89	11	24.72	24.90	-2	3,707	-0.05%
2022/02/25	10	23.75	18	23.93	23.90	-8	3,634	-0.22%
2022/02/24	3.2	23.07	1	22.70	22.90	2.2	3,539	0.06%
2022/02/23	7.1	23.56	5	23.50	23.50	2.1	3,490	0.06%
2022/02/22	102.1	23.69	101	23.42	23.50	1.1	3,446	0.03%	大買/大賣/
2022/02/21	21	24.05	31	23.85	23.90	-10	3,271	-0.31%
2022/02/18	3	22.70	2	22.75	22.85	1	3,001	0.03%
2022/02/17	11	22.52	11.1	22.48	22.55	-0.1	2,991	0.00%
2022/02/16	0	0.00	1	22.40	22.25	-1	2,965	-0.03%
2022/02/15	0	0.00	1	22.45	22.45	-1	3,039	-0.03%
2022/02/11	1	22.25	5	22.25	22.20	-4	3,120	-0.13%
2022/02/10	6	22.00	2	22.20	22.15	4	3,186	0.13%
2022/02/09	2	21.85	10	21.90	21.95	-8	3,311	-0.24%
2022/02/08	0	0.00	7	21.78	21.75	-7	3,323	-0.21%
2022/02/07	14	21.20	11	21.03	21.20	3	3,329	0.09%
2022/01/26	1	20.40	0	0.00	20.20	1	3,351	0.03%
2022/01/25	2.1	20.30	2	20.43	20.30	0.1	3,398	0.00%
2022/01/24	1	20.60	1	20.60	20.65	0	3,440	0.00%
2022/01/21	1	21.25	3	21.30	21.00	-2	3,469	-0.06%
2022/01/20	0	0.00	1	21.15	21.20	-1	3,526	-0.03%
2022/01/19	1	20.75	0	0.00	20.80	1	3,572	0.03%
2022/01/18	0	0.00	1	21.20	21.10	-1	3,609	-0.03%
2022/01/17	0	0.00	3	21.18	21.15	-3	3,671	-0.08%
2022/01/13	0	0.00	1	21.80	21.50	-1	3,886	-0.03%
2022/01/12	0	0.00	12	21.11	21.40	-12	3,889	-0.31%
2022/01/11	0	0.00	1	21.40	21.35	-1	3,872	-0.03%
2022/01/10	1	21.45	1	21.59	21.30	0	3,890	0.00%
2022/01/07	1.1	21.49	0	0.00	21.40	1.1	3,912	0.03%
2022/01/06	2	21.60	3	21.63	21.75	-1	3,962	-0.03%
2022/01/05	3	21.67	0	0.00	21.60	3	4,027	0.07%
2022/01/04	1	21.65	55	21.60	21.60	-54	4,112	-1.31%
2022/01/03	0	0.00	7	21.75	21.80	-7	4,182	-0.17%
2021/12/29	2	22.00	0	0.00	22.05	2	4,267	0.05%
2021/12/28	1	21.85	22	21.87	21.85	-21	4,369	-0.48%
2021/12/24	22	22.37	1	22.35	22.20	21	4,537	0.46%
2021/12/23	5	22.40	2	22.40	22.35	3	4,538	0.07%
2021/12/22	26	22.38	0	0.00	22.30	26	4,557	0.57%
2021/12/21	39	22.27	3.5	22.48	22.70	35.5	4,537	0.78%
2021/12/20	30	22.34	17	22.38	22.70	13	4,481	0.29%
2021/12/17	10.1	22.00	5	22.07	21.90	5.1	4,445	0.11%
2021/12/16	3	21.58	0	0.00	21.55	3	4,471	0.07%
2021/12/15	1	21.60	1	21.80	21.75	0	4,533	0.00%
2021/12/14	3	21.98	1.1	21.60	21.55	1.9	4,585	0.04%
2021/12/13	0.1	22.20	7	22.25	22.25	-7	4,612	-0.15%
2021/12/10	0	0.00	6	21.59	21.55	-6	4,606	-0.13%
2021/12/09	0	0.00	2	21.65	21.45	-2	4,772	-0.04%
2021/12/08	12	21.78	2	22.15	21.65	10	5,027	0.20%
2021/12/07	3	21.63	4	21.64	21.85	-1	5,313	-0.02%
2021/12/06	2	21.33	0	0.00	21.30	2	5,361	0.04%
2021/12/03	12	21.58	1	21.55	21.30	11	5,461	0.20%
2021/12/02	0	0.00	0.1	21.19	21.20	-0.1	5,567	0.00%
2021/12/01	1	21.05	1	21.25	21.25	0	5,774	0.00%
2021/11/29	3	20.67	0	0.00	20.80	3	6,123	0.05%
2021/11/26	5	21.28	1	21.30	21.25	4	6,557	0.06%
2021/11/25	16	22.08	3	21.93	21.80	13	7,106	0.18%
2021/11/24	4	21.78	8.2	22.16	22.00	-4.2	7,076	-0.06%
2021/11/23	1	21.30	2	21.53	21.25	-1	7,061	-0.01%
2021/11/22	0	0.00	4	21.15	21.10	-4	7,524	-0.05%
2021/11/19	5	21.11	4	21.16	21.05	1	7,621	0.01%
2021/11/18	1	21.25	3.1	21.33	21.25	-2.1	7,845	-0.03%
2021/11/17	5	21.58	1	21.60	21.35	4	8,259	0.05%
2021/11/16	1.2	21.53	1	21.50	21.55	0.2	8,381	0.00%
2021/11/15	1	21.80	1	22.05	21.75	0	8,549	0.00%
2021/11/12	7	22.01	0	0.00	22.15	7	8,930	0.08%
2021/11/11	5	22.36	75	21.73	22.25	-70	9,405	-0.74%
2021/11/10	1	21.65	3	21.75	21.60	-2	9,815	-0.02%
2021/11/09	4	22.00	0	0.00	22.00	4	10,616	0.04%
2021/11/08	16	22.20	45	22.23	22.15	-29	11,587	-0.25%
2021/11/05	3	21.23	1	21.30	21.20	2	12,062	0.02%
2021/11/04	10	21.39	3	21.40	21.20	7	12,380	0.06%
2021/11/03	0	0.00	2	21.60	21.60	-2	13,125	-0.02%
2021/11/02	1	21.55	7	21.10	21.15	-6	13,351	-0.04%
2021/11/01	1	21.00	11	21.04	21.00	-10	13,595	-0.07%
2021/10/29	3	21.18	1	21.55	21.20	2	14,022	0.01%
2021/10/28	3	21.53	6	21.29	21.50	-3	14,531	-0.02%
2021/10/27	5.1	21.43	1	21.30	21.30	4.1	15,244	0.03%
2021/10/26	5	21.86	2.2	22.13	21.75	2.8	16,418	0.02%
2021/10/25	6	21.90	19	22.04	21.85	-13	17,751	-0.07%
2021/10/22	22	22.35	1	22.90	21.90	21	18,103	0.12%
2021/10/21	11	23.42	15	23.25	23.45	-4	18,215	-0.02%
2021/10/20	7	22.78	2	22.95	22.70	5	18,481	0.03%
2021/10/19	2	22.95	24	22.97	22.95	-22	18,800	-0.12%
2021/10/18	2	22.80	4	23.11	22.95	-2	19,119	-0.01%
2021/10/15	3	22.75	12	22.69	22.75	-9	19,965	-0.05%
2021/10/14	22	22.17	19.4	22.29	22.25	2.7	20,620	0.01%
2021/10/13	10	22.21	8	22.53	22.10	2	21,328	0.01%
2021/10/12	2	22.45	7	22.65	22.60	-5	21,530	-0.02%
2021/10/08	2	23.48	1	23.90	22.95	1	21,625	0.00%
2021/10/07	14	23.42	16	23.49	23.65	-2	21,690	-0.01%
2021/10/06	4	23.50	6.1	23.86	23.30	-2.1	21,890	-0.01%
2021/10/05	0	0.00	7	23.67	23.75	-7	22,108	-0.03%
2021/10/04	18	23.13	6.4	23.08	22.65	11.6	22,144	0.05%
2021/10/01	6	24.23	3	24.52	24.05	3	22,269	0.01%
2021/09/30	5	25.02	9	24.78	25.05	-4	22,435	-0.02%
2021/09/29	12.1	24.36	6.1	24.70	24.20	6	22,590	0.03%
2021/09/28	6	24.64	1	24.55	24.50	5	22,980	0.02%
2021/09/27	1	25.00	28	24.84	25.00	-27	23,587	-0.11%
2021/09/24	23.1	24.79	28	25.00	24.75	-4.9	25,173	-0.02%
2021/09/23	24	24.88	5	25.10	24.85	19	27,414	0.07%
2021/09/22	5	24.85	6	25.02	24.95	-1	28,563	0.00%
2021/09/17	26	25.89	4	25.90	25.50	22	29,013	0.08%
2021/09/16	5	26.07	7	26.26	26.00	-2	29,021	-0.01%
2021/09/15	6	25.78	8	26.21	26.35	-2	28,960	-0.01%
2021/09/14	60.1	26.38	53	26.20	26.10	7.1	28,920	0.02%
2021/09/13	29	26.57	62	26.73	26.95	-33	28,902	-0.11%
2021/09/10	42	26.33	20	26.20	26.05	22	28,697	0.08%
2021/09/09	3	25.05	10	25.14	25.70	-7	28,390	-0.02%
2021/09/08	5	25.10	23	25.12	24.75	-18	28,335	-0.06%
2021/09/07	10.1	25.79	11	25.80	25.40	-0.9	28,251	0.00%
2021/09/06	30	25.71	45	25.99	25.60	-15	28,141	-0.05%
2021/09/03	83	27.03	57	26.77	26.35	26	27,935	0.09%
2021/09/02	11	26.55	1	26.65	26.65	10	27,745	0.04%
2021/09/01	62.3	27.10	28	27.28	27.00	34.3	27,620	0.12%
2021/08/31	90	27.02	82	27.06	27.20	8	27,184	0.03%
2021/08/30	9	26.08	9	26.09	26.00	0	26,686	0.00%
2021/08/27	16	25.79	15.4	25.78	26.00	0.6	26,770	0.00%
2021/08/26	126	26.82	123.5	26.07	25.60	2.5	27,415	0.01%	大買/大賣/
2021/08/25	57	25.66	60	25.32	25.35	-3	27,090	-0.01%
2021/08/24	12	25.37	31	25.51	25.65	-19	27,011	-0.07%
2021/08/23	133	25.67	133	25.91	25.85	0	26,875	0.00%	大買/大賣/
2021/08/20	16.4	24.44	30	24.29	24.60	-13.6	26,510	-0.05%
2021/08/19	7	24.56	7.1	24.93	24.20	-0.1	26,365	0.00%
2021/08/18	66	24.79	77	24.53	25.60	-11	26,158	-0.04%
2021/08/17	149	25.39	174.1	24.80	23.90	-25.1	25,777	-0.10%	大買/大賣/
2021/08/16	131.5	26.97	79.1	27.13	26.40	52.4	25,231	0.21%	大買/
2021/08/13	211	28.62	200.2	28.51	27.55	10.8	24,737	0.04%	大買/大賣/
2021/08/12	158	28.88	144.5	28.68	29.75	13.5	23,927	0.06%	大買/大賣/
2021/08/11	96	27.88	223.3	27.61	27.85	-127.3	22,963	-0.55%	大賣/鉅額交易
2021/08/10	191	28.03	74	27.82	27.30	117	22,367	0.52%	大買/鉅額交易
2021/08/09	195.3	28.27	192.3	28.13	27.95	3	22,110	0.01%	大買/大賣/
2021/08/06	65	27.15	54.2	27.19	26.95	10.8	21,412	0.05%
2021/08/05	40.1	26.59	31.6	26.60	26.65	8.4	21,222	0.04%
2021/08/04	101	28.05	104	27.70	27.40	-3	21,141	-0.01%	大買/大賣/
2021/08/03	123	28.56	94.1	28.50	28.85	28.9	21,239	0.14%	大買/
2021/08/02	117.7	28.31	80	28.35	29.30	37.7	20,948	0.18%	大買/
2021/07/30	196.2	28.26	168	28.02	27.20	28.2	20,265	0.14%	大買/大賣/
2021/07/29	78.9	27.60	154.6	27.44	27.95	-75.7	19,168	-0.39%	大賣/
2021/07/28	119	26.39	106.6	26.06	25.75	12.4	17,963	0.07%	大買/大賣/
2021/07/27	40	26.16	25	26.36	25.60	15	17,718	0.08%
2021/07/26	57	26.39	78	26.49	26.90	-21	17,744	-0.12%
2021/07/23	53.6	25.94	33	26.18	26.70	20.6	17,549	0.12%
2021/07/22	19	25.98	23.2	25.46	25.00	-4.2	17,272	-0.02%
2021/07/21	84	27.20	68.2	27.30	26.50	15.8	17,026	0.09%
2021/07/20	76.1	26.57	90.2	26.60	26.75	-14.1	16,240	-0.09%
2021/07/19	100.2	26.67	93.3	26.51	27.10	7	15,653	0.04%
2021/07/16	22	25.22	14	25.06	25.10	8	15,298	0.05%
2021/07/15	21	24.68	22.2	24.75	24.85	-1.2	15,227	-0.01%
2021/07/14	17	23.40	6	22.87	23.90	11	15,419	0.07%
2021/07/13	68.1	24.76	133	23.71	23.50	-65	16,149	-0.40%	大賣/
2021/07/12	44	26.06	56.1	25.61	25.05	-12.1	16,669	-0.07%
2021/07/09	41	25.15	2.1	25.03	24.65	39	17,158	0.23%
2021/07/08	40	24.77	21	25.15	24.95	19	17,332	0.11%
2021/07/07	50.2	24.54	17.6	24.57	24.30	32.6	17,117	0.19%
2021/07/06	320	26.07	316	25.63	25.60	4	16,927	0.02%	大買/大賣/
2021/07/05	144	26.49	131	26.48	26.35	13	16,765	0.08%	大買/大賣/
2021/07/02	151.7	26.36	171	25.82	25.65	-19.3	16,464	-0.12%	大買/大賣/
2021/07/01	378.7	28.11	364	27.28	26.80	14.7	15,961	0.09%	大買/大賣/
2021/06/30	460.2	26.92	287	27.19	27.50	173.2	14,329	1.21%	大買/大賣/鉅額交易
2021/06/29	185	23.99	188.1	24.30	25.15	-3.1	12,019	-0.03%	大買/大賣/
2021/06/28	22.1	22.18	26	22.33	22.90	-4	10,786	-0.04%
2021/06/25	3	21.12	18.1	21.21	20.85	-15.1	10,250	-0.15%
2021/06/24	3	20.77	4.1	21.00	20.65	-1.1	10,167	-0.01%
2021/06/23	6	20.80	6	20.53	20.45	0	10,125	0.00%
2021/06/22	14	20.93	15	21.18	20.80	-1	10,050	-0.01%
2021/06/21	10.1	20.27	9.1	20.10	20.10	1	9,892	0.01%
2021/06/18	9	20.51	4	20.25	20.25	5	9,820	0.05%
2021/06/17	0	0.00	2	20.75	20.45	-2	9,781	-0.02%
2021/06/16	9	20.83	6	20.40	20.30	3	9,748	0.03%
2021/06/15	2	20.80	2	20.93	20.85	0	9,714	0.00%
2021/06/11	1	20.50	1	20.60	20.40	0	9,696	0.00%
2021/06/09	0	0.00	1	21.00	20.35	-1	9,630	-0.01%
2021/06/08	13	20.63	2	20.98	21.00	11	9,596	0.11%
2021/06/07	13.1	20.83	1	21.20	20.80	12.1	9,580	0.13%
2021/06/04	3.1	22.05	9.6	22.30	21.70	-6.6	9,486	-0.07%
2021/06/03	71.6	22.70	76	22.37	22.45	-4.4	9,303	-0.05%
2021/06/02	4	21.06	6	20.79	21.70	-2	8,530	-0.02%
2021/06/01	2.1	20.09	1	20.20	20.10	1.1	8,419	0.01%
2021/05/31	5	20.42	4.1	20.45	20.00	1	8,437	0.01%
2021/05/28	5	19.66	15	19.76	19.40	-10	8,325	-0.12%
2021/05/27	6	18.88	0	0.00	18.65	6	8,249	0.07%
2021/05/26	0	0.00	2	18.65	18.65	-2	8,291	-0.02%
2021/05/25	2	18.45	0	0.00	18.40	2	8,292	0.02%
2021/05/24	3	19.40	4	19.20	18.95	-1	8,373	-0.01%
2021/05/21	4	18.35	5.1	18.72	19.15	-1.1	8,372	-0.01%
2021/05/20	4	18.20	9	18.61	18.05	-5	8,310	-0.06%
2021/05/19	6	18.83	6	18.58	18.65	0	8,274	0.00%
2021/05/18	5	18.20	4.1	18.10	18.25	1	8,174	0.01%
2021/05/17	7.1	16.71	13	16.82	16.60	-5.9	8,117	-0.07%
2021/05/14	0.1	18.02	2.2	18.03	17.55	-2.2	8,010	-0.03%
2021/05/13	3	18.92	6	18.88	18.55	-3	7,916	-0.04%
2021/05/12	22	20.01	20	20.75	19.60	2	7,828	0.03%
2021/05/11	207	22.47	125	21.88	21.70	82	7,594	1.08%	大買/大賣/
2021/05/10	18	22.28	40	22.19	22.15	-22	7,003	-0.31%
2021/05/07	1	20.75	1	20.35	21.20	0	6,735	0.00%
2021/05/06	12	20.65	24	20.98	20.35	-12	6,625	-0.18%
2021/05/05	10	20.71	5.1	20.64	20.40	4.9	6,476	0.08%
2021/05/04	8	19.76	9	20.21	19.55	-1	6,276	-0.02%
2021/05/03	18	21.74	20.2	21.94	21.65	-2.2	6,096	-0.04%
2021/04/29	12	21.23	8	21.45	21.20	4	5,810	0.07%
2021/04/28	7.1	20.59	2	20.55	20.60	5.1	5,639	0.09%
2021/04/27	10	20.75	43	20.93	21.00	-33	5,570	-0.59%
2021/04/26	4	21.03	1	21.15	21.20	3	5,472	0.05%
2021/04/23	1	20.85	8.2	20.65	20.80	-7.2	5,375	-0.13%
2021/04/22	34.2	21.20	72	21.99	20.55	-37.8	5,281	-0.72%
2021/04/21	8.1	21.65	11	21.80	21.70	-2.9	4,844	-0.06%
2021/04/20	64.1	22.50	19	22.24	22.10	45.1	4,649	0.97%
2021/04/19	105	22.38	115.2	23.02	23.65	-10.2	4,266	-0.24%	大買/大賣/
2021/04/16	137	21.70	103	21.76	21.50	34	3,385	1.00%	大買/大賣/
2021/04/15	70	20.73	40	20.75	20.95	30	2,604	1.15%
2021/04/14	22	19.03	8	18.52	19.75	14	1,850	0.76%
2021/04/13	1.1	18.34	0	0.00	18.20	1.1	1,537	0.07%
2021/04/12	9	18.28	2	18.30	18.25	7	1,510	0.46%
2021/04/09	1	18.55	8.1	18.16	18.05	-7.1	1,450	-0.49%
2021/04/08	7	18.21	5	18.52	18.35	2	1,395	0.14%
2021/04/07	6	18.02	5	17.90	17.80	1	1,262	0.08%
2021/04/06	0	0.00	0	17.20	17.30	0	1,130	0.00%
2021/04/01	0.1	17.00	0	0.00	17.05	0.1	1,129	0.01%
2021/03/25	0.1	16.61	0	0.00	16.60	0.1	1,330	0.01%
2021/03/24	0.1	17.08	2	17.00	16.95	-1.9	1,333	-0.14%
2021/03/23	0.1	17.00	0	0.00	16.95	0.1	1,338	0.00%
2021/03/22	0.1	17.00	0	0.00	16.95	0.1	1,347	0.01%
2021/03/19	0.1	16.91	0	0.00	16.80	0.1	1,391	0.01%
2021/03/18	0	17.00	1	16.95	16.90	-1	1,456	-0.07%
2021/03/12	0	17.15	0	0.00	17.10	0	1,609	0.00%
2021/03/11	0.1	17.22	0.1	17.20	17.30	0.1	1,609	0.01%
2021/03/10	0	0.00	0	17.25	17.15	0	1,590	0.00%
2021/03/09	0	17.40	1	17.35	17.25	-1	1,582	-0.06%
2021/03/08	4	17.35	2	17.20	17.15	2	1,561	0.13%
2021/03/05	4.1	17.61	4	17.60	17.20	0.1	1,552	0.00%
2021/03/04	1	17.25	3	17.63	17.80	-2	1,468	-0.14%
2021/03/03	0	0.00	0.1	16.97	17.20	-0.1	1,403	-0.01%
2021/03/02	0.1	17.14	0	0.00	16.90	0.1	1,393	0.01%
2021/02/26	3	17.20	3	17.37	17.15	0	1,385	0.00%
2021/02/25	3.1	16.99	0	0.00	16.90	3.1	1,324	0.24%
2021/02/24	23	17.50	20	17.63	17.25	3	1,305	0.23%
2021/02/23	5.1	16.60	5	16.95	16.95	0.1	1,172	0.01%
2021/02/22	0	0.00	0	16.20	16.20	0	1,135	0.00%
2021/02/19	3	16.15	0	16.30	16.20	3	1,151	0.26%
2021/02/05	0	15.65	0	0.00	15.60	0	1,144	0.00%
2021/02/04	0.1	15.58	0	0.00	15.45	0.1	1,144	0.01%
2021/02/03	0	15.70	0	0.00	15.65	0	1,148	0.00%
2021/02/02	0.1	15.53	2	15.45	15.55	-1.9	1,149	-0.17%
2021/02/01	0	15.60	0.1	15.60	15.40	-0.1	1,151	-0.01%
2021/01/28	0.1	15.40	0	0.00	15.30	0.1	1,144	0.01%
2021/01/27	0	15.50	5	15.30	15.25	-5	1,141	-0.44%
2021/01/26	0.1	15.60	0	0.00	15.35	0.1	1,138	0.01%
2021/01/22	0.1	15.67	1	15.30	15.40	-0.9	1,143	-0.08%
2021/01/21	0.2	15.54	0	0.00	15.25	0.2	1,137	0.01%
2021/01/20	0.2	15.61	1	15.40	15.30	-0.8	1,128	-0.07%
2021/01/19	1.4	15.74	0	0.00	15.85	1.4	1,112	0.13%
2021/01/18	0.1	15.88	0	0.00	15.70	0.1	1,109	0.01%
2021/01/15	2	15.92	1	15.70	15.85	1	1,103	0.09%
2021/01/14	0	16.20	0	0.00	16.10	0	1,089	0.00%
2021/01/13	0.1	16.05	0	0.00	16.20	0.1	1,087	0.01%
2021/01/12	0.3	16.33	0	0.00	16.10	0.3	1,075	0.03%
2021/01/11	1	16.50	0	0.00	16.45	1	1,062	0.09%
2021/01/08	0	17.10	0	0.00	16.85	0	1,044	0.00%
2021/01/07	0	0.00	10	17.05	17.00	-10	1,031	-0.97%
2021/01/06	1.1	17.12	0	0.00	17.00	1.1	1,025	0.11%
2021/01/05	4.2	17.45	0	0.00	17.35	4.2	1,007	0.41%
2021/01/04	2	17.35	0	0.00	17.25	2	987	0.21%
2020/12/31	0.1	17.34	0	0.00	17.20	0.1	981	0.01%
2020/12/30	3	17.75	0	0.00	17.50	3	966	0.31%
2020/12/29	3	17.30	0	0.00	17.20	3	937	0.32%
2020/12/28	1	17.20	0	0.00	17.05	1	917	0.11%
2020/12/25	0.1	17.15	0	0.00	17.15	0.1	904	0.01%
2020/12/24	0.1	17.00	0	0.00	17.10	0.1	898	0.01%
2020/12/23	0	17.20	1	17.05	17.10	-1	871	-0.11%
2020/12/22	0.2	17.63	3	18.28	17.00	-2.8	856	-0.32%
2020/12/21	3.1	18.07	2	18.05	18.25	1	784	0.13%
2020/12/18	0	17.20	0.2	17.15	17.00	-0.1	667	-0.02%
2020/12/17	0.1	17.19	0	0.00	17.00	0.1	663	0.02%
2020/12/15	0.1	17.20	0	0.00	17.45	0.1	637	0.01%
2020/12/14	0	0.00	2.2	17.63	17.50	-2.2	590	-0.37%
2020/12/10	12	17.18	0.2	16.80	17.20	11.8	489	2.42%
2020/12/09	0.1	16.35	0	0.00	16.35	0.1	368	0.02%
2020/12/08	0	16.20	0	0.00	16.15	0	355	0.01%
2020/12/07	0.1	16.20	0	0.00	16.10	0.1	346	0.03%
2020/12/04	0.1	16.25	0	0.00	16.25	0.1	344	0.03%
2020/12/03	0.1	16.38	0	0.00	16.25	0.1	352	0.03%
2020/12/02	0.1	16.43	0	0.00	16.30	0.1	383	0.03%
2020/11/27	0.1	16.25	0	0.00	16.25	0.1	363	0.04%
2020/11/26	0.2	16.20	3	16.22	16.25	-2.8	362	-0.78%
2020/11/25	1	16.10	1	16.10	16.15	0	365	0.00%
2020/11/24	0.1	16.15	0	0.00	16.10	0.1	361	0.04%
2020/11/23	1.2	16.05	0	0.00	16.10	1.2	362	0.32%
2020/11/19	0	16.10	0	0.00	15.90	0	366	0.01%
2020/11/18	1	15.95	0	0.00	16.05	1	363	0.28%
2020/11/16	0.2	15.55	0	0.00	15.50	0.2	343	0.07%
2020/11/13	0.1	15.48	0	0.00	15.55	0.1	344	0.02%
2020/11/12	0.1	15.60	0	0.00	15.45	0.1	347	0.02%
2020/11/11	0.2	15.51	0	0.00	15.45	0.2	355	0.05%
2020/11/10	0	15.50	3.8	15.50	15.50	-3.7	348	-1.07%
2020/11/09	0	15.41	0	0.00	15.45	0	344	0.01%
2020/11/06	0	15.40	0	0.00	15.40	0	342	0.01%
2020/11/04	0	0.00	2	15.40	15.40	-2	349	-0.57%
2020/11/03	0.1	15.50	0	0.00	15.45	0.1	348	0.02%
2020/11/02	0.1	15.47	0	0.00	15.35	0.1	351	0.03%
2020/10/30	0	15.50	0	0.00	15.40	0	350	0.01%
2020/10/29	0	15.50	0	0.00	15.45	0	347	0.01%
2020/10/27	0	0.00	0.2	15.60	15.40	-0.2	347	-0.06%
2020/10/26	0.1	15.45	0	0.00	15.50	0.1	348	0.02%
2020/10/23	4.1	15.40	0	0.00	15.40	4.1	350	1.18%
2020/10/22	0.1	15.55	0	0.00	15.40	0.1	351	0.03%
2020/10/21	0.1	15.55	0	0.00	15.45	0.1	352	0.01%
2020/10/19	0.1	15.70	0	0.00	15.55	0.1	345	0.03%
2020/10/16	0	15.55	0	0.00	15.55	0	346	0.01%
2020/10/15	0.1	15.80	0	0.00	15.60	0.1	345	0.02%
2020/10/14	0	15.65	0	0.00	15.65	0	346	0.01%
2020/10/13	0	15.65	0	0.00	15.65	0	344	0.01%
2020/10/12	0.1	15.70	0	0.00	15.65	0.1	343	0.03%
2020/10/08	0.1	15.85	0	0.00	15.65	0.1	348	0.02%
2020/10/07	0.1	16.00	0	0.00	15.80	0.1	346	0.03%
2020/10/05	0.1	15.75	0	0.00	15.70	0.1	349	0.02%
2020/09/30	0.1	15.60	0	0.00	15.60	0.1	351	0.02%
2020/09/29	0.1	15.60	0	0.00	15.60	0.1	353	0.01%
2020/09/28	0.2	15.55	0	0.00	15.50	0.2	353	0.06%
2020/09/25	0.1	15.60	0	0.00	15.40	0.1	363	0.02%
2020/09/24	2.1	15.53	0	0.00	15.60	2.1	361	0.57%
2020/09/23	0.2	16.10	7	15.94	15.90	-6.8	357	-1.90%
2020/09/22	5.8	15.99	0	0.00	15.90	5.8	374	1.54%
2020/09/21	0.2	16.50	0	0.00	16.00	0.2	377	0.04%
2020/09/18	0	16.50	0	0.00	16.15	0	377	0.01%
2020/09/17	0.2	16.30	0	0.00	16.20	0.2	378	0.05%
2020/09/16	0	16.30	0	0.00	16.10	0	380	0.00%
2020/09/15	0.3	16.30	0	0.00	16.30	0.3	394	0.08%
2020/09/14	0.2	16.40	0	0.00	16.35	0.2	422	0.05%
2020/09/10	0.1	16.75	1	16.50	16.55	-0.9	426	-0.22%
2020/09/09	0.1	16.80	0	0.00	16.75	0.1	423	0.02%
2020/09/08	0	16.80	5	16.67	16.70	-5	417	-1.19%
2020/09/07	1	17.00	0	0.00	16.90	1	407	0.25%
2020/08/06	0	0.00	2	15.45	15.40	-2	400	-0.50%
2020/07/29	0	0.00	2	15.45	15.35	-2	421	-0.47%
2020/07/06	2	15.85	2	15.90	15.80	0	475	0.00%
2020/06/19	0	0.00	1	16.50	16.20	-1	468	-0.21%
2020/06/18	0	0.00	0.1	16.60	16.60	-0.1	448	-0.02%
2020/06/17	2	16.65	0	0.00	16.60	2	456	0.44%
2020/06/16	1	16.35	0	0.00	16.35	1	465	0.22%
2020/06/10	0	0.00	3	16.80	16.75	-3	566	-0.53%
2020/06/08	0	0.00	1	16.90	17.00	-1	627	-0.16%
2020/06/03	0	0.00	1	16.40	16.45	-1	637	-0.16%
2020/06/02	0	0.00	1	16.35	16.35	-1	636	-0.16%
2020/05/29	0	0.00	8	16.25	16.30	-8	640	-1.25%
2020/05/28	0	0.00	2	16.35	16.15	-2	641	-0.31%
2020/05/27	0	0.00	5	16.20	16.20	-5	645	-0.77%
2020/05/22	1	16.45	10	16.45	16.55	-9	642	-1.40%
2020/05/21	0	0.00	1	16.55	16.55	-1	632	-0.16%
2020/05/12	10	16.60	0	0.00	16.65	10	612	1.63%
2020/05/08	0	0.00	5	16.45	16.60	-5	611	-0.82%
2020/05/07	0	0.00	10	16.30	16.45	-10	617	-1.62%
2020/05/04	3	16.10	0	0.00	16.15	3	630	0.48%
2020/04/30	7	15.65	10	16.05	16.15	-3	631	-0.47%
2020/04/29	0	0.00	10	15.55	15.55	-10	636	-1.57%
2020/04/20	0	0.00	10	15.55	15.60	-10	650	-1.54%
2020/04/16	3	15.45	0	0.00	15.55	3	653	0.46%
2020/03/19	0	0.00	21	13.60	13.95	-21	603	-3.48%
2020/03/17	1	13.35	0	0.00	14.35	1	562	0.18%
2020/03/16	1	14.40	0	0.00	14.25	1	541	0.18%
2020/03/13	1	14.50	0	0.00	14.95	1	518	0.19%
2020/03/12	1	16.10	8	15.90	15.95	-7	477	-1.47%
2020/03/10	1	16.20	0	0.00	16.50	1	459	0.22%
2020/03/09	2	16.28	0	0.00	16.55	2	453	0.44%
2020/03/04	1	16.70	0	0.00	16.75	1	440	0.23%
2020/03/02	1	16.60	0	0.00	16.65	1	439	0.23%
2020/02/26	1	16.90	0	0.00	17.00	1	445	0.22%
2020/02/25	1	16.95	0	0.00	16.90	1	453	0.22%
2020/02/24	2	17.08	0	0.00	17.10	2	459	0.44%
2020/02/17	2	17.08	0	0.00	17.10	2	497	0.40%
2020/02/11	1	16.95	0	0.00	17.00	1	520	0.19%
2020/02/10	2	16.78	0	0.00	16.90	2	534	0.37%
2020/02/07	1	17.10	0	0.00	17.10	1	543	0.18%
2020/02/06	1	17.10	0	0.00	17.20	1	550	0.18%
2020/02/05	2	17.08	0	0.00	17.00	2	550	0.36%
2020/02/04	1	17.20	0	0.00	17.25	1	542	0.18%
2019/12/25	0	0.00	2	18.73	18.70	-2	653	-0.31%
2019/12/20	1	18.55	0	0.00	18.55	1	684	0.15%
2019/12/13	1	18.20	0	0.00	18.30	1	707	0.14%
2019/11/29	0	0.00	2	18.20	18.25	-2	916	-0.22%
2019/11/11	1	18.80	0	0.00	18.75	1	1,540	0.06%
2019/11/07	6	19.08	0	0.00	19.00	6	1,530	0.39%
2019/11/06	6	19.32	0	0.00	19.10	6	1,533	0.39%
2019/11/05	0	0.00	2	19.35	19.40	-2	1,521	-0.13%
2019/11/04	2	19.20	0	0.00	19.30	2	1,530	0.13%
2019/11/01	5	19.20	0	0.00	19.15	5	1,549	0.32%
2019/10/28	0	0.00	10	19.00	19.10	-10	1,572	-0.64%
2019/10/24	2	19.10	0	0.00	19.10	2	1,584	0.13%
2019/10/16	4	19.23	0	0.00	19.20	4	1,567	0.26%
2019/10/09	0	0.00	10	19.95	19.95	-10	1,511	-0.66%
2019/10/04	0	0.00	4	20.20	20.15	-4	1,502	-0.27%
2019/10/03	0	0.00	6	20.20	20.20	-6	1,505	-0.40%
2019/09/16	0	0.00	20	20.40	20.35	-20	1,548	-1.29%
2019/09/10	0	0.00	1	20.80	20.85	-1	1,530	-0.07%
2019/09/05	3	20.70	0	0.00	20.70	3	1,492	0.20%
2019/09/04	0	0.00	1	21.15	20.90	-1	1,464	-0.07%
2019/09/03	20	20.95	0	0.00	21.15	20	1,449	1.38%
2019/09/02	20	21.15	0	0.00	21.15	20	1,435	1.39%
2019/08/21	0	0.00	1	20.50	20.55	-1	1,214	-0.08%
2019/08/19	11	21.11	1	21.15	20.60	10	1,109	0.90%
2019/08/16	1	20.35	0	0.00	20.50	1	981	0.10%
2019/07/24	5	19.60	1	19.50	19.70	4	816	0.49%
2019/06/27	1	19.20	0	0.00	19.15	1	1,171	0.09%
2019/06/03	1	19.50	0	0.00	19.50	1	2,564	0.04%
2019/05/17	0	0.00	1	19.80	19.50	-1	2,955	-0.03%
2019/04/29	0	0.00	17	19.54	19.50	-17	2,904	-0.59%
2019/04/18	1	20.35	0	0.00	20.35	1	2,817	0.04%
2019/04/17	12	20.58	0	0.00	20.70	12	2,808	0.43%
2019/04/16	6	20.90	0	0.00	20.75	6	2,825	0.21%
2019/04/15	14	21.00	0	0.00	21.25	14	2,862	0.49%
2019/04/03	0	0.00	10	20.82	20.60	-10	2,791	-0.36%
2019/04/02	10	20.35	0	0.00	20.50	10	2,759	0.36%
2019/04/01	15	20.94	11	21.38	20.75	4	2,712	0.15%
2019/03/28	2	20.08	0	0.00	20.10	2	2,573	0.08%
2019/03/27	15	21.48	0	0.00	21.15	15	2,446	0.61%
2019/03/26	0	0.00	5	23.10	22.50	-5	2,317	-0.22%
2019/03/22	6	22.86	1	23.55	22.80	5	2,255	0.22%
2019/03/21	0	0.00	5	23.45	23.40	-5	2,207	-0.23%
2019/03/19	0	0.00	31	23.95	23.45	-31	2,111	-1.47%
2019/03/18	0	0.00	1	22.80	22.70	-1	1,795	-0.06%
2019/03/14	0	0.00	1	22.00	21.95	-1	1,625	-0.06%
2019/03/13	7	22.02	0	0.00	21.95	7	1,587	0.44%
2019/03/12	0	0.00	1	22.15	21.90	-1	1,521	-0.07%
2019/03/11	0	0.00	2	21.20	21.30	-2	1,334	-0.15%
2019/03/08	2	21.05	1	20.50	21.15	1	1,284	0.08%
2019/03/07	2	21.75	1	21.15	20.80	1	1,461	0.07%
2019/03/04	0	0.00	2	19.00	19.00	-2	957	-0.21%
2019/02/26	0	0.00	7	19.06	19.05	-7	966	-0.72%
2019/02/14	1.8	18.88	0	0.00	18.85	1.8	922	0.20%
2019/02/12	1	18.95	0	0.00	18.90	1	910	0.11%
2019/01/24	1	18.00	0	0.00	18.05	1	857	0.12%
2019/01/09	0	0.00	11	19.20	19.15	-11	774	-1.42%
2019/01/08	11	19.09	1	19.40	19.20	10	753	1.33%
2019/01/07	7	18.97	0	0.00	19.00	7	720	0.97%
2019/01/04	1	18.10	0	0.00	17.75	1	663	0.15%
2019/01/03	0	0.00	1	17.65	17.75	-1	628	-0.16%
2018/12/05	0	0.00	0.1	17.05	17.00	-0.1	615	-0.02%
2018/09/17	0.1	17.50	0	0.00	17.65	0.1	477	0.02%
2018/09/04	5	18.20	0	0.00	18.15	5	572	0.87%
2018/08/13	0	0.00	10	17.55	17.35	-10	732	-1.37%
2018/08/06	0	0.00	5	17.25	17.35	-5	754	-0.66%
2018/07/17	6	17.38	0	0.00	17.45	6	771	0.78%
2018/07/13	1	17.80	0	0.00	17.90	1	762	0.13%
2018/07/11	6	18.05	0	0.00	18.05	6	765	0.78%
2018/07/10	4.2	18.15	0	0.00	18.20	4.2	768	0.55%
2018/07/09	0.2	18.00	0	0.00	18.10	0.2	776	0.03%
2018/05/07	0	0.00	3	19.05	19.10	-3	696	-0.43%
2018/05/02	0	0.00	5	19.10	19.20	-5	737	-0.68%
2018/04/27	0	0.00	8	19.10	19.20	-8	755	-1.06%
2018/04/26	0	0.00	1	19.00	19.10	-1	773	-0.13%
2018/04/25	10	19.10	0	0.00	19.15	10	758	1.32%
2018/04/24	8	19.45	10	19.40	19.25	-2	761	-0.26%
2018/04/13	5	19.85	0	0.00	19.85	5	815	0.61%
2018/04/10	5	20.30	0	0.00	20.05	5	845	0.59%
2018/03/31	0	0.00	6	20.80	20.75	-6	876	-0.68%
2018/03/30	1	20.90	6	20.70	20.80	-5	874	-0.57%
2018/03/05	6	19.85	0	0.00	19.80	6	1,164	0.52%
2018/01/19	0.3	20.40	0	0.00	20.45	0.3	1,163	0.03%
2018/01/15	0.3	20.40	6	20.70	20.50	-5.7	1,154	-0.49%