榮剛 (5009)-凱基-站前券商分點個股進出

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
47.80
漲跌
▲0.25
漲幅
+0.53%
成交量
1,884張
產業
上櫃鋼鐵類股
526人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/12/11	85	47.40	0	0.00	47.80	85	2,458	3.46%
2024/12/10	100.2	47.55	3	48.15	47.55	97.2	2,467	3.94%
2024/12/09	24	47.95	23	48.13	48.15	1	2,464	0.04%
2024/12/06	7	47.66	0	0.00	47.90	7	2,467	0.28%
2024/12/05	40	48.05	1	47.65	47.85	39	2,470	1.58%
2024/12/04	15	48.00	13	48.08	48.00	2	2,487	0.08%
2024/12/03	32	47.57	18	47.51	48.05	14	2,515	0.56%
2024/12/02	3	47.25	0	0.00	47.20	3	2,505	0.12%
2024/11/29	1	47.10	15	47.05	47.25	-14	2,529	-0.55%
2024/11/28	45	47.35	56	47.21	47.35	-11	2,552	-0.43%
2024/11/27	53	48.07	1	48.05	47.95	52	2,544	2.04%
2024/11/26	7.2	49.16	1	49.20	48.95	6.2	2,527	0.24%
2024/11/25	1	48.80	0	0.00	48.95	1	2,517	0.04%
2024/11/22	1	48.90	0	0.00	48.90	1	2,523	0.04%
2024/11/21	63	48.60	6.3	48.58	48.55	56.7	2,519	2.25%
2024/11/20	8	48.36	5	48.30	48.40	3	2,510	0.12%
2024/11/19	1.3	47.72	0	0.00	48.10	1.3	2,514	0.05%
2024/11/18	1	47.50	50	47.63	48.30	-49	2,543	-1.93%
2024/11/15	0	0.00	5	48.60	48.15	-5	2,517	-0.20%
2024/11/14	4	48.50	2	48.75	48.25	2	2,485	0.08%
2024/11/13	5.2	49.20	3	49.45	49.50	2.2	2,435	0.09%
2024/11/12	4.4	49.50	61	49.54	49.75	-56.7	2,401	-2.36%
2024/11/11	6.2	49.12	182.4	49.16	49.45	-176.2	2,254	-7.82%	大賣/鉅額交易
2024/11/08	0	0.00	38	47.87	47.55	-38	2,080	-1.83%
2024/11/07	3	47.98	22	48.16	47.80	-19	2,077	-0.91%
2024/11/06	60	47.77	20	47.77	47.50	40	2,052	1.95%
2024/11/05	1	47.55	100	47.69	47.50	-99	2,082	-4.75%
2024/11/04	1.6	46.97	0	0.00	46.80	1.6	2,140	0.07%
2024/11/01	8	47.18	69	47.39	47.50	-61	2,296	-2.66%
2024/10/30	46	45.92	0	0.00	45.85	46	2,283	2.02%
2024/10/29	35	45.74	1	46.20	47.00	34	2,341	1.45%
2024/10/28	36	45.80	0	0.00	45.90	36	2,342	1.54%
2024/10/25	142.1	45.91	11	45.93	45.85	131.1	2,405	5.45%	大買/鉅額交易
2024/10/24	45	46.10	0	0.00	46.10	45	2,484	1.81%
2024/10/23	2	46.20	1	46.40	46.40	1	2,518	0.04%
2024/10/22	100	45.97	2.4	45.96	45.95	97.6	2,522	3.87%
2024/10/21	65	45.89	2	46.10	46.05	63	2,567	2.45%
2024/10/18	112	45.68	0	0.00	45.55	112	2,616	4.28%	大買/鉅額交易
2024/10/17	97.1	45.73	0.1	46.15	45.75	97	2,776	3.49%
2024/10/16	289.1	45.93	2	46.05	45.85	287.1	2,809	10.22%	大買/鉅額交易
2024/10/15	72.1	45.39	1	45.50	45.40	71.1	2,808	2.53%
2024/10/14	0.1	45.60	0	0.00	45.60	0.1	2,807	0.00%
2024/10/11	2.1	45.97	0	0.00	45.80	2.1	2,809	0.07%
2024/10/09	102.4	47.02	2	47.25	46.85	100.4	2,911	3.45%	大買/
2024/10/08	2	47.65	0	0.00	47.75	2	2,905	0.07%
2024/10/07	34	47.75	1	47.85	48.15	33	2,929	1.13%
2024/10/04	0	0.00	78	48.59	47.95	-78	2,957	-2.64%
2024/10/01	0	0.00	1	48.00	48.00	-1	2,963	-0.03%
2024/09/30	0	48.15	9	48.18	48.30	-9	2,992	-0.30%
2024/09/27	1	48.00	3.5	47.94	48.05	-2.5	3,116	-0.08%
2024/09/26	5	47.48	0	0.00	47.30	5	3,134	0.16%
2024/09/25	0.5	47.65	1	47.95	47.95	-0.5	3,362	-0.01%
2024/09/24	1	47.15	2	47.20	47.55	-1	3,425	-0.03%
2024/09/23	0	0.00	57	46.92	46.80	-57	3,545	-1.61%
2024/09/20	2	46.70	0	0.00	46.30	2	3,767	0.05%
2024/09/19	1	46.55	4	46.75	46.30	-3	3,890	-0.08%
2024/09/18	1	46.65	3	47.35	46.60	-2	3,957	-0.05%
2024/09/16	0	0.00	2	46.50	46.60	-2	4,000	-0.05%
2024/09/13	0	0.00	16	45.71	46.00	-16	4,149	-0.39%
2024/09/12	74	45.20	0	0.00	45.40	74	4,218	1.75%
2024/09/11	90	44.83	10	44.86	45.20	80	4,323	1.85%
2024/09/10	4	45.49	0	0.00	45.00	4	4,343	0.09%
2024/09/09	0	0.00	4	45.79	45.90	-4	4,356	-0.09%
2024/09/05	15	46.13	13	46.13	45.60	2	4,399	0.05%
2024/09/04	6	46.61	2	45.90	46.20	4	4,422	0.09%
2024/09/03	2	47.95	0.1	47.80	47.80	1.9	4,445	0.04%
2024/09/02	0	0.00	3	48.10	48.20	-3	4,604	-0.07%
2024/08/30	1	48.15	0	0.00	47.85	1	4,656	0.02%
2024/08/29	1	47.80	1	47.90	47.95	0	4,686	0.00%
2024/08/27	4	47.91	1	48.10	48.10	3	4,810	0.06%
2024/08/26	0	0.00	1	48.10	48.05	-1	4,866	-0.02%
2024/08/21	22	47.85	25	47.85	47.85	-3	5,055	-0.06%
2024/08/20	10	47.45	54	47.86	47.40	-44	5,070	-0.87%
2024/08/14	10	46.55	1	46.60	46.60	9	5,919	0.15%
2024/08/13	1	46.00	0	0.00	46.15	1	6,053	0.02%
2024/08/12	0	0.00	1	45.90	46.00	-1	6,185	-0.02%
2024/08/09	2	45.95	14	46.08	45.85	-12	6,346	-0.19%
2024/08/08	2	45.55	0	0.00	45.50	2	6,610	0.03%
2024/08/07	0	0.00	2	46.00	46.05	-2	6,782	-0.03%
2024/08/06	173	44.15	0	0.00	44.00	173	6,912	2.50%	大買/鉅額交易
2024/08/05	1,220.3	45.26	26	43.47	45.50	1,194.3	7,080	16.87%	大買/鉅額交易
2024/08/02	4	47.74	0	0.00	47.55	4	7,027	0.06%
2024/08/01	0	49.30	1.1	47.72	49.50	-1.1	7,251	-0.02%
2024/07/31	68	47.09	12	47.38	47.05	56	7,407	0.76%
2024/07/30	47	46.56	2	46.20	47.90	45	7,736	0.58%
2024/07/29	18	47.17	0	0.00	45.80	18	8,620	0.21%
2024/07/26	0.1	47.95	0	0.00	48.10	0.1	9,013	0.00%
2024/07/22	0.1	47.65	1	47.25	47.55	-1	9,375	-0.01%
2024/07/19	7	48.71	4	48.50	48.20	3	9,438	0.03%
2024/07/18	6.1	49.56	121.2	49.81	49.75	-115.1	9,543	-1.21%	大賣/鉅額交易
2024/07/17	17	48.70	67.1	48.89	48.60	-50	9,589	-0.52%
2024/07/16	2	48.15	9	48.37	48.40	-7	9,902	-0.07%
2024/07/15	70	47.58	0	0.00	47.40	70	10,304	0.68%
2024/07/12	12.1	47.57	22	47.55	47.65	-10	10,601	-0.09%
2024/07/11	153.4	47.81	22.5	47.60	47.60	130.9	10,952	1.20%	大買/鉅額交易
2024/07/10	20	48.85	5	48.50	48.85	15	11,254	0.13%
2024/07/09	23	48.08	0	0.00	48.30	23	11,739	0.20%
2024/07/08	7	48.45	0	0.00	48.40	7	11,853	0.06%
2024/07/05	16	49.01	0	0.00	49.15	16	12,058	0.13%
2024/07/04	4.7	49.52	4	49.70	49.40	0.7	12,426	0.01%
2024/07/03	3	48.00	9.4	49.80	49.65	-6.4	12,532	-0.05%
2024/07/02	3	48.00	3	47.78	48.05	0	12,457	0.00%
2024/07/01	39.1	47.62	4	47.84	47.85	35.1	12,447	0.28%
2024/06/28	19.2	48.66	1	48.45	48.40	18.2	12,231	0.15%
2024/06/27	7.1	48.94	12	49.46	48.70	-4.9	12,168	-0.04%
2024/06/26	67.5	49.37	2	49.50	49.25	65.5	12,068	0.54%
2024/06/25	11	52.34	12	52.48	52.40	-1	11,963	-0.01%
2024/06/24	6	53.07	0.9	53.20	52.90	5.1	11,932	0.04%
2024/06/21	4	53.33	3	53.60	53.60	1	11,963	0.01%
2024/06/20	3	53.10	14.1	53.88	53.70	-11.1	12,035	-0.09%
2024/06/19	0	0.00	76	52.41	52.40	-76	11,933	-0.64%
2024/06/18	25	52.60	51	52.76	52.60	-26	11,895	-0.22%
2024/06/17	27.3	51.23	2	51.20	51.20	25.3	11,826	0.21%
2024/06/14	22.1	51.64	0	0.00	51.40	22.1	11,903	0.19%
2024/06/13	10.1	51.38	5	51.60	51.40	5.1	11,911	0.04%
2024/06/12	2.2	50.99	11	51.13	50.90	-8.8	11,914	-0.07%
2024/06/11	0.2	51.30	38	51.63	51.40	-37.8	11,908	-0.32%
2024/06/07	38.3	51.10	7	51.10	51.30	31.3	11,921	0.26%
2024/06/06	38	50.80	31	50.99	50.80	7	11,907	0.06%
2024/06/05	18.3	52.14	1	52.10	52.00	17.3	11,765	0.15%
2024/06/04	0	0.00	9.6	52.74	52.80	-9.6	11,769	-0.08%
2024/06/03	3.2	52.40	11.1	52.50	52.40	-8	11,799	-0.07%
2024/05/31	6	52.73	0.2	52.83	52.60	5.8	11,800	0.05%
2024/05/30	6.1	53.33	1.1	52.81	52.80	5	11,803	0.04%
2024/05/28	2.5	53.86	6	54.18	53.80	-3.5	11,983	-0.03%
2024/05/27	103	53.20	303.1	53.16	53.20	-200.1	11,902	-1.68%	大買/大賣/鉅額交易
2024/05/24	4.1	52.13	14	52.12	52.50	-10	11,860	-0.08%
2024/05/23	4.3	52.58	6	52.17	52.10	-1.7	11,861	-0.01%
2024/05/22	8.2	52.11	0	0.00	52.10	8.2	11,803	0.07%
2024/05/21	6.3	53.14	30	53.03	52.80	-23.8	11,635	-0.20%
2024/05/20	80.5	54.39	532	54.44	52.90	-451.5	11,533	-3.91%	大賣/鉅額交易
2024/05/17	15	55.03	2	55.55	55.80	13	11,131	0.12%
2024/05/16	5	54.68	19	54.72	54.90	-14	11,014	-0.13%
2024/05/15	19.4	55.34	38	55.66	55.20	-18.6	10,959	-0.17%
2024/05/14	52	55.61	18	55.49	55.80	34	10,834	0.31%
2024/05/13	506	55.90	14	55.29	55.20	492	10,659	4.62%	大買/鉅額交易
2024/05/10	25	55.71	30.1	55.82	56.00	-5.1	10,556	-0.05%
2024/05/09	9.2	55.22	26.2	55.88	54.90	-17	10,442	-0.16%
2024/05/08	3	54.53	25	54.78	54.70	-22	10,252	-0.21%
2024/05/07	32.2	54.96	13	56.21	54.50	19.2	10,194	0.19%
2024/05/06	36.7	56.52	28	57.08	56.10	8.7	9,960	0.09%
2024/05/03	30.2	57.28	28.2	57.68	57.00	2	9,729	0.02%
2024/05/02	278	57.61	96.8	57.02	57.60	181.2	9,394	1.93%	大買/鉅額交易
2024/04/30	53.4	55.29	134	55.49	54.20	-80.7	8,518	-0.95%	大賣/
2024/04/29	11	54.15	34	53.75	54.80	-23	8,034	-0.29%
2024/04/26	27	52.85	19.5	52.81	52.80	7.5	7,806	0.10%
2024/04/25	13	52.46	1	52.40	52.60	12	7,679	0.16%
2024/04/24	58.1	52.97	37	53.08	53.00	21.1	7,613	0.28%
2024/04/23	48	52.90	15	53.57	52.80	33	7,547	0.44%
2024/04/22	82	54.29	78	54.16	54.20	4	7,350	0.05%
2024/04/19	35	54.46	80.2	54.38	54.90	-45.2	7,016	-0.64%
2024/04/18	9.1	54.43	37	54.02	54.70	-27.9	6,616	-0.42%
2024/04/17	49.2	53.30	41.1	53.68	53.50	8.1	6,379	0.13%
2024/04/16	96.1	52.62	43	53.29	51.90	53.1	6,043	0.88%
2024/04/15	121	53.70	124.1	54.09	53.30	-3	5,658	-0.05%	大買/大賣/
2024/04/12	22	52.62	33	52.45	52.50	-11	5,187	-0.21%
2024/04/11	13	52.55	36.1	52.59	52.60	-23.1	5,092	-0.45%
2024/04/10	49.7	52.42	48.2	52.40	52.50	1.6	4,927	0.03%
2024/04/09	2	50.35	316	50.24	50.40	-314	4,584	-6.85%	大賣/鉅額交易
2024/04/02	0.2	49.45	0	0.00	49.30	0.2	4,494	0.00%
2024/04/01	5	49.68	28.1	49.58	49.55	-23.1	4,543	-0.51%
2024/03/29	1	49.70	2	49.35	49.30	-1	4,723	-0.02%
2024/03/28	23	49.99	279	50.25	49.65	-256	4,887	-5.24%	大賣/鉅額交易
2024/03/27	2	49.73	84.1	49.90	49.65	-82.1	5,331	-1.54%
2024/03/26	72	49.35	140	49.99	49.05	-68	5,334	-1.27%	大賣/
2024/03/25	8	49.81	538	49.79	49.80	-530	5,373	-9.86%	大賣/鉅額交易
2024/03/22	5.6	48.79	2	49.20	49.00	3.6	5,440	0.07%
2024/03/21	3	48.88	7	49.01	49.00	-4	5,739	-0.07%
2024/03/20	0	49.00	33.3	49.30	48.90	-33.3	5,835	-0.57%
2024/03/19	2	49.32	230.5	49.20	48.85	-228.5	5,894	-3.88%	大賣/鉅額交易
2024/03/18	2	48.20	100	48.23	48.40	-98	5,952	-1.65%
2024/03/15	31	47.79	12.5	47.63	47.70	18.5	5,980	0.31%
2024/03/14	26	47.93	1.7	47.98	47.75	24.3	6,016	0.40%
2024/03/13	55	47.94	6.8	47.90	47.70	48.2	6,105	0.79%
2024/03/12	7	48.51	55.3	48.55	48.55	-48.3	6,164	-0.78%
2024/03/11	0	0.00	0.1	48.10	47.95	-0.1	6,209	0.00%
2024/03/08	107	47.71	94.2	48.03	47.70	12.8	6,321	0.20%	大買/
2024/03/07	12	48.50	10	48.58	48.35	2	6,424	0.03%
2024/03/06	5.6	48.86	9	48.87	48.75	-3.4	6,482	-0.05%
2024/03/05	6	48.80	166	48.76	48.70	-160	6,483	-2.47%	大賣/鉅額交易
2024/03/04	7	48.44	2	48.25	48.30	5	6,432	0.08%
2024/03/01	169	47.81	46.5	48.21	48.30	122.5	6,473	1.89%	大買/鉅額交易
2024/02/29	42	46.74	10	46.72	47.00	32	6,393	0.50%
2024/02/27	1	46.70	0	0.00	46.50	1	6,533	0.02%
2024/02/26	2.1	46.69	3	46.48	46.45	-0.9	6,762	-0.01%
2024/02/23	32	47.04	1	46.90	46.70	31	6,819	0.45%
2024/02/22	1	47.40	0	0.00	47.15	1	6,850	0.01%
2024/02/21	3	47.23	23	47.37	47.15	-20	6,902	-0.29%
2024/02/20	7	47.10	2,200	46.94	47.00	-2,193	7,005	-31.31%	大賣/鉅額交易
2024/02/16	82.2	47.65	3	47.33	47.65	79.2	7,059	1.12%
2024/02/15	22	46.13	17	46.24	46.30	5	7,018	0.07%
2024/02/05	8	45.71	7	45.76	45.75	1	6,987	0.01%
2024/02/02	155	46.50	21	46.41	46.20	134	6,915	1.94%	大買/鉅額交易
2024/02/01	186	47.06	0	0.00	47.05	186	6,860	2.71%	大買/鉅額交易
2024/01/31	1	47.70	8	48.08	47.60	-7	6,832	-0.10%
2024/01/30	85	47.96	19	48.15	47.80	66	6,838	0.97%
2024/01/29	8	47.45	5	47.36	47.50	3	6,806	0.04%
2024/01/26	14	46.86	36	46.84	46.75	-22	6,805	-0.32%
2024/01/25	7	47.04	4	47.15	46.85	3	6,822	0.04%
2024/01/24	29	47.79	287	47.19	47.10	-258	6,879	-3.75%	大賣/鉅額交易
2024/01/23	0	0.00	2	46.40	46.40	-2	6,854	-0.03%
2024/01/22	0	0.00	10	46.10	46.00	-10	6,968	-0.14%
2024/01/19	36	45.90	0	0.00	46.00	36	6,994	0.51%
2024/01/18	52	46.05	43	46.02	46.05	9	7,018	0.13%
2024/01/17	15	46.64	0	0.00	45.90	15	7,040	0.21%
2024/01/16	10	47.40	5	47.60	47.15	5	7,129	0.07%
2024/01/15	2	47.50	2	47.70	47.70	0	7,182	0.00%
2024/01/12	77	47.31	14	47.04	47.10	63	7,199	0.88%
2024/01/11	28	47.10	9.6	47.22	47.20	18.4	7,228	0.26%
2024/01/10	62.1	47.75	10	47.70	47.50	52.1	7,246	0.72%
2024/01/09	120	47.97	2	48.00	47.85	118	7,392	1.60%	大買/鉅額交易
2024/01/08	117	48.83	1	48.95	48.50	116	7,394	1.57%	大買/鉅額交易
2024/01/05	10	48.80	16.2	48.78	48.85	-6.2	7,444	-0.08%
2024/01/04	4.4	48.37	42	48.24	47.80	-37.7	7,477	-0.50%
2024/01/03	202.2	48.80	3	48.82	48.65	199.2	7,427	2.68%	大買/鉅額交易
2024/01/02	1	49.05	3	49.08	49.00	-2	7,402	-0.03%
2023/12/29	81	48.90	18	49.00	48.85	63	7,502	0.84%
2023/12/28	116	48.83	42	48.97	48.75	74	7,474	0.99%	大買/
2023/12/27	3	49.23	8.4	49.45	49.20	-5.4	7,433	-0.07%
2023/12/26	145	49.52	126.5	50.62	49.20	18.5	7,403	0.25%	大買/大賣/
2023/12/25	220.4	49.32	41.3	49.66	49.00	179.1	7,233	2.48%	大買/鉅額交易
2023/12/22	401.3	50.41	64	50.56	49.45	337.3	7,151	4.72%	大買/鉅額交易
2023/12/20	4.1	51.12	23.2	51.45	51.70	-19.1	6,695	-0.29%
2023/12/19	13	50.74	7	50.90	50.90	6	6,648	0.09%
2023/12/18	6.2	51.34	32.1	51.76	51.60	-25.9	6,687	-0.39%
2023/12/15	321	51.57	32.5	51.62	51.50	288.5	6,560	4.40%	大買/鉅額交易
2023/12/14	8	50.03	44	50.03	49.80	-36	6,292	-0.57%
2023/12/13	6	49.84	20	50.00	49.40	-14	6,241	-0.22%
2023/12/12	1	49.75	11	49.89	49.70	-10	6,243	-0.16%
2023/12/11	4.6	49.24	6.1	49.28	49.00	-1.5	6,203	-0.02%
2023/12/08	3	48.93	0	0.00	49.25	3	6,294	0.05%
2023/12/07	16.1	49.70	0	0.00	49.35	16.1	6,330	0.25%
2023/12/06	36	49.23	3	49.82	50.10	33	6,363	0.52%
2023/12/05	1	48.70	4	48.75	48.70	-3	6,362	-0.05%
2023/12/04	2	49.85	4.1	49.72	49.45	-2.1	6,360	-0.03%
2023/12/01	8	49.08	30.2	49.00	49.35	-22.2	6,314	-0.35%
2023/11/30	26	48.27	8	48.38	48.70	18	6,270	0.29%
2023/11/29	0	0.00	1	48.00	47.75	-1	6,552	-0.02%
2023/11/28	1	46.85	0	0.00	47.50	1	6,644	0.02%
2023/11/27	10	47.04	3	46.98	46.90	7	6,811	0.10%
2023/11/24	9.2	47.91	7	48.33	47.85	2.1	7,115	0.03%
2023/11/22	1	47.45	243.2	47.80	47.75	-242.2	7,231	-3.35%	大賣/鉅額交易
2023/11/21	3	46.18	6	46.68	46.75	-3	7,064	-0.04%
2023/11/20	3	46.10	29	46.23	46.25	-26	7,149	-0.36%
2023/11/17	2	46.70	0	0.00	46.40	2	7,247	0.03%
2023/11/16	2	46.05	115	46.15	46.50	-113	7,257	-1.56%	大賣/鉅額交易
2023/11/15	2	45.35	0	0.00	45.65	2	7,212	0.03%
2023/11/14	3	45.87	0.1	46.00	45.30	2.9	7,278	0.04%
2023/11/13	6.1	45.47	3	45.52	45.25	3.1	7,305	0.04%
2023/11/10	125.2	45.09	0	0.00	45.00	125.2	7,352	1.70%	大買/鉅額交易
2023/11/09	5	45.25	1	45.50	45.40	4	7,483	0.05%
2023/11/08	1	45.75	26	45.65	45.65	-25	7,656	-0.33%
2023/11/07	147	45.73	0	0.00	45.70	147	7,795	1.89%	大買/鉅額交易
2023/11/06	10	45.77	20	45.70	45.90	-10	7,925	-0.13%
2023/11/03	3	45.55	86	45.59	45.55	-83	8,105	-1.02%
2023/11/01	2.1	44.45	0	0.00	44.50	2.1	8,836	0.02%
2023/10/31	65.1	44.90	0	0.00	44.60	65.1	8,873	0.73%
2023/10/30	5	44.95	34	45.51	45.50	-29	8,980	-0.32%
2023/10/27	52	44.97	2	45.95	44.90	50	9,032	0.55%
2023/10/26	7	45.44	12	45.65	45.25	-5	9,034	-0.06%
2023/10/25	3	45.23	52	45.24	45.20	-49	9,160	-0.53%
2023/10/24	68.2	44.06	1	44.20	44.65	67.2	9,235	0.73%
2023/10/23	111.2	44.55	218.1	44.89	44.50	-106.9	9,284	-1.15%	大買/大賣/鉅額交易
2023/10/20	70	43.24	50	43.41	44.00	20	9,375	0.21%
2023/10/19	112	44.10	30.1	44.00	43.90	82	9,503	0.86%	大買/
2023/10/18	54.5	44.53	0	0.00	44.00	54.5	9,631	0.57%
2023/10/17	15.2	45.36	2	45.75	45.00	13.2	9,796	0.13%
2023/10/16	7.1	45.80	31	46.24	45.60	-23.9	9,989	-0.24%
2023/10/13	4.2	45.50	1	45.80	45.30	3.2	10,021	0.03%
2023/10/12	3	45.05	105	45.60	45.75	-102	10,295	-0.99%	大賣/鉅額交易
2023/10/11	2	45.25	0	0.00	45.05	2	10,432	0.02%
2023/10/06	6.3	44.00	8	44.30	44.45	-1.8	10,534	-0.02%
2023/10/05	26.5	44.15	2	44.08	44.00	24.5	10,699	0.23%
2023/10/04	49.2	44.62	0	0.00	43.90	49.2	10,774	0.46%
2023/10/03	5	45.41	0	0.00	45.15	5	10,741	0.05%
2023/10/02	16	45.91	0	0.00	45.60	16	10,889	0.15%
2023/09/28	0	0.00	46	45.78	45.45	-46	11,290	-0.41%
2023/09/27	3	45.00	0	0.00	45.20	3	11,545	0.03%
2023/09/26	142	45.37	68	45.18	45.10	74	11,886	0.62%	大買/
2023/09/25	5	46.51	39	46.18	46.50	-34	12,041	-0.28%
2023/09/22	6.3	45.10	20	45.00	45.40	-13.7	12,061	-0.11%
2023/09/21	99.1	45.06	61	45.03	45.25	38.1	12,203	0.31%
2023/09/20	52	46.55	20	46.50	46.20	32	12,217	0.26%
2023/09/19	28	46.94	1.1	46.40	46.65	26.9	12,364	0.22%
2023/09/18	36.1	46.75	0	0.00	46.30	36.1	12,443	0.29%
2023/09/15	2.1	46.08	110	46.21	46.40	-108	12,511	-0.86%	大賣/鉅額交易
2023/09/14	35.2	46.00	0	0.00	45.50	35.2	12,729	0.28%
2023/09/13	211	45.32	51	45.15	45.15	160	13,041	1.23%	大買/鉅額交易
2023/09/12	1	46.35	2	46.55	46.30	-1	13,042	-0.01%
2023/09/11	13	47.13	199	47.41	46.65	-186	13,107	-1.42%	大賣/鉅額交易
2023/09/08	5	47.10	1	46.95	46.65	4	13,065	0.03%
2023/09/07	1	47.25	0	0.00	47.25	1	13,134	0.01%
2023/09/06	9	47.06	16	47.14	47.05	-7	13,348	-0.05%
2023/09/05	3	46.77	8	46.82	46.85	-5	13,387	-0.04%
2023/09/04	78.1	47.54	160	46.79	47.20	-82	13,466	-0.61%	大賣/
2023/09/01	68	45.90	40	45.93	45.75	28	13,262	0.21%
2023/08/31	62.2	44.86	7	45.00	45.15	55.2	13,483	0.41%
2023/08/30	60.2	45.27	4	45.90	44.85	56.2	13,993	0.40%
2023/08/29	82.1	45.29	36	45.80	46.70	46.1	13,793	0.33%
2023/08/28	4	45.64	85	46.50	45.85	-81	13,839	-0.59%
2023/08/25	34	45.21	0	0.00	45.20	34	13,768	0.25%
2023/08/24	172.5	45.48	0	0.00	45.70	172.5	13,789	1.25%	大買/鉅額交易
2023/08/23	23.1	45.85	101	46.01	45.55	-77.9	13,730	-0.57%	大賣/
2023/08/22	10.2	45.31	12	45.29	44.95	-1.8	13,665	-0.01%
2023/08/21	4	46.10	91	45.84	45.90	-87	13,791	-0.63%
2023/08/18	24.3	45.91	17	45.42	45.40	7.3	14,167	0.05%
2023/08/17	20	45.64	20	45.82	46.10	0	14,655	0.00%
2023/08/16	27	45.30	11	45.18	45.30	16	14,857	0.11%
2023/08/15	52.1	45.84	1	45.55	45.55	51.1	15,681	0.33%
2023/08/14	73	45.24	2	45.98	45.10	71	15,771	0.45%
2023/08/11	7	46.99	6	46.47	46.55	1	15,792	0.01%
2023/08/10	5	47.80	3	48.07	47.45	2	15,783	0.01%
2023/08/09	6	48.44	24	48.66	48.25	-18	15,800	-0.11%
2023/08/08	25	48.91	33	49.05	48.90	-8	15,765	-0.05%
2023/08/07	103.4	48.92	88	49.26	49.30	15.4	15,810	0.10%	大買/
2023/08/04	5.1	52.71	3	52.30	52.90	2.1	15,535	0.01%
2023/08/02	18	53.54	22	53.75	52.60	-4	15,832	-0.03%
2023/08/01	1	53.40	0	0.00	53.10	1	15,856	0.01%
2023/07/31	15	53.73	1.3	53.71	53.40	13.7	16,153	0.08%
2023/07/28	24	53.99	0.3	54.37	54.00	23.7	16,431	0.14%
2023/07/27	2	55.40	0	0.00	55.10	2	16,688	0.01%
2023/07/26	1	55.00	1.2	55.03	54.10	-0.2	16,988	0.00%
2023/07/25	3.3	55.55	16	55.24	55.70	-12.7	17,576	-0.07%
2023/07/24	20.3	54.38	24	53.95	54.50	-3.7	17,776	-0.02%
2023/07/21	40.1	52.85	11	52.74	52.50	29.1	17,815	0.16%
2023/07/20	26.2	52.95	28	53.73	53.80	-1.8	18,031	-0.01%
2023/07/19	19	51.93	15	52.63	51.70	4	18,061	0.02%
2023/07/18	8	53.40	9	53.16	53.70	-1	18,306	-0.01%
2023/07/17	34	53.40	4	53.30	53.50	30	18,480	0.16%
2023/07/14	17	54.62	11	54.09	53.60	6	18,427	0.03%
2023/07/13	9.1	55.05	3	54.80	54.60	6.1	18,860	0.03%
2023/07/12	10	55.93	12	56.12	55.60	-2	19,325	-0.01%
2023/07/11	1	57.70	6	57.23	56.60	-5	19,621	-0.03%
2023/07/10	6	57.45	16	56.84	56.90	-10	20,468	-0.05%
2023/07/07	15	56.52	9.1	56.84	56.10	5.9	21,173	0.03%
2023/07/06	61.1	58.01	44	57.65	57.30	17.1	21,351	0.08%
2023/07/05	21	59.60	12	60.53	60.50	9	21,242	0.04%
2023/07/04	36	59.16	46.1	59.81	60.00	-10.1	21,045	-0.05%
2023/07/03	16	58.74	27	58.54	59.40	-11	20,793	-0.05%
2023/06/30	30	57.46	22	57.58	57.60	8	20,591	0.04%
2023/06/29	49	57.25	48	57.25	57.10	1	20,543	0.00%
2023/06/28	9	57.20	25	57.15	56.60	-16	20,443	-0.08%
2023/06/27	20	56.20	6	57.28	56.20	14	20,598	0.07%
2023/06/26	11	58.45	13	58.53	58.10	-2	20,646	-0.01%
2023/06/21	17	58.86	31	59.04	58.40	-14	20,678	-0.07%
2023/06/20	33	59.62	65	59.28	58.20	-32	20,649	-0.15%
2023/06/19	57	60.09	95	59.78	60.60	-38	20,563	-0.18%
2023/06/16	6	59.08	83	58.63	58.00	-77	20,613	-0.37%
2023/06/15	140	58.03	12	57.29	58.60	128	20,585	0.62%	大買/鉅額交易
2023/06/14	15	57.27	4	57.13	56.60	11	20,658	0.05%
2023/06/13	0	0.00	6	57.22	57.30	-6	20,952	-0.03%
2023/06/12	42	56.82	73	56.93	56.60	-31	21,046	-0.15%
2023/06/09	14	59.36	49	59.17	58.70	-35	20,987	-0.17%
2023/06/08	301	59.55	61	59.32	59.20	240	21,301	1.13%	大買/鉅額交易
2023/06/07	20	59.45	33.3	59.01	59.30	-13.3	21,446	-0.06%
2023/06/06	67	59.54	74	59.68	59.30	-7	21,829	-0.03%
2023/06/05	108	59.46	161.2	58.97	58.90	-53.2	22,475	-0.24%	大買/大賣/
2023/06/02	7	57.36	65	57.59	56.60	-58	22,505	-0.26%
2023/06/01	64	56.81	42	56.98	57.20	22	22,401	0.10%
2023/05/31	2.1	54.95	5	54.90	55.70	-2.9	22,283	-0.01%
2023/05/30	6.1	54.17	4	54.30	54.10	2.1	22,289	0.01%
2023/05/29	21	55.10	27	55.00	54.90	-6	22,522	-0.03%
2023/05/26	22.1	54.14	34	54.32	54.10	-11.9	22,987	-0.05%
2023/05/25	52	54.51	60.1	54.23	54.20	-8.1	23,153	-0.03%
2023/05/24	165	55.37	129	55.64	55.00	36	23,148	0.16%	大買/大賣/
2023/05/23	96	55.08	49.1	55.73	55.70	47	22,937	0.20%
2023/05/22	35	52.28	32	52.45	52.60	3	22,589	0.01%
2023/05/19	393.1	52.75	549.4	53.32	51.70	-156.3	22,525	-0.69%	大買/大賣/鉅額交易
2023/05/18	61.4	56.80	14	56.31	56.90	47.4	21,742	0.22%
2023/05/17	107.1	56.22	29	56.27	56.10	78.1	21,600	0.36%	大買/
2023/05/16	7	54.71	50.8	54.56	55.20	-43.8	21,489	-0.20%
2023/05/15	23	54.74	31	54.28	54.20	-8	21,524	-0.04%
2023/05/12	38	54.47	43	55.27	55.50	-5	21,639	-0.02%
2023/05/11	111	55.11	107	55.30	54.90	4	21,505	0.02%	大買/大賣/
2023/05/10	33	57.23	86	57.00	57.10	-53	21,283	-0.25%
2023/05/09	76	56.99	118	57.07	56.40	-42	21,155	-0.20%	大賣/
2023/05/08	29	58.21	61	57.75	58.10	-32	20,936	-0.15%
2023/05/05	44	58.05	46.1	58.17	58.00	-2.1	21,002	-0.01%
2023/05/04	26.2	59.52	36	59.23	60.10	-9.8	20,885	-0.05%
2023/05/03	53	58.64	38	58.51	58.50	15	20,956	0.07%
2023/05/02	103	58.11	101	58.20	57.70	2	20,644	0.01%	大買/大賣/
2023/04/28	169	58.27	268	58.01	58.80	-99	20,417	-0.48%	大買/大賣/
2023/04/27	34.1	55.66	68	55.53	56.80	-33.9	19,842	-0.17%
2023/04/26	109	53.95	103	53.07	54.50	6	19,490	0.03%	大買/大賣/
2023/04/25	329	54.44	333	54.94	54.30	-4	19,361	-0.02%	大買/大賣/
2023/04/24	84	55.43	49.4	55.87	56.00	34.7	19,146	0.18%
2023/04/21	100.4	55.09	121	55.80	54.30	-20.7	19,157	-0.11%	大賣/
2023/04/20	94	57.92	79	57.69	57.60	15	18,682	0.08%
2023/04/19	6	59.95	6	59.85	59.60	0	18,409	0.00%
2023/04/18	439	59.98	438	60.28	60.00	1	18,251	0.01%	大買/大賣/
2023/04/17	60	61.85	72.3	61.00	62.80	-12.3	17,846	-0.07%
2023/04/14	78	58.84	101	59.13	58.80	-23	17,383	-0.13%	大賣/
2023/04/13	261.3	60.59	185	61.07	60.20	76.3	17,106	0.45%	大買/大賣/
2023/04/12	81	58.50	157	58.60	60.10	-76	16,326	-0.47%	大賣/
2023/04/11	212	54.85	213.1	54.26	55.00	-1.1	15,667	-0.01%	大買/大賣/
2023/04/10	138	53.74	128	53.27	53.90	10	15,476	0.06%	大買/大賣/
2023/04/07	26	52.19	20	52.08	52.00	6	15,270	0.04%
2023/04/06	15	52.45	9	52.54	52.40	6	15,299	0.04%
2023/03/31	9	51.54	20	51.74	51.40	-11	15,361	-0.07%
2023/03/30	44	51.92	11	51.95	51.90	33	15,700	0.21%
2023/03/29	25	51.54	62	51.34	51.80	-37	16,086	-0.23%
2023/03/28	42.1	51.57	93	51.14	51.50	-50.9	16,247	-0.31%
2023/03/27	106	51.22	39	51.43	52.10	67	16,054	0.42%	大買/
2023/03/24	18	50.80	8	50.71	50.60	10	15,998	0.06%
2023/03/23	33	51.97	1	52.00	51.50	32	16,171	0.20%
2023/03/22	174	51.70	32	52.79	51.80	142	16,609	0.85%	大買/鉅額交易
2023/03/21	119	52.68	152	52.56	52.60	-33	17,190	-0.19%	大買/大賣/
2023/03/20	15	50.24	86.8	50.50	50.00	-71.8	17,266	-0.42%
2023/03/17	13	49.72	19	49.98	50.30	-6	17,307	-0.03%
2023/03/16	87	48.94	153	49.58	48.65	-66	17,127	-0.39%	大賣/
2023/03/15	11	50.65	199	50.23	50.90	-188	16,866	-1.11%	大賣/鉅額交易
2023/03/14	40	49.80	69	49.64	49.55	-29	16,699	-0.17%
2023/03/13	136	49.75	121	48.79	50.00	15	16,595	0.09%	大買/大賣/
2023/03/10	49	49.42	36	48.99	50.00	13	16,262	0.08%
2023/03/09	445	49.07	551	48.72	49.20	-106	16,160	-0.66%	大買/大賣/鉅額交易
2023/03/08	254	49.13	614	48.70	49.00	-360	15,791	-2.28%	大買/大賣/鉅額交易
2023/03/07	72	45.01	98.5	45.59	48.10	-26.5	15,134	-0.18%
2023/03/06	94	43.80	20.1	43.95	43.75	73.9	14,515	0.51%
2023/03/03	120	43.78	34	43.20	43.25	86	14,651	0.59%	大買/
2023/03/02	40	43.58	44	43.45	43.70	-4	14,911	-0.03%
2023/03/01	178	43.53	173	43.25	43.55	5	15,377	0.03%	大買/大賣/
2023/02/24	237	44.90	287	44.19	45.05	-50	15,369	-0.33%	大買/大賣/
2023/02/23	64	43.72	42	43.49	44.20	22	14,942	0.15%
2023/02/22	67	42.32	66	42.42	42.50	1	14,839	0.01%
2023/02/21	121	42.04	140	41.86	41.90	-19	15,002	-0.13%	大買/大賣/
2023/02/20	48	41.84	66	41.79	42.00	-18	15,126	-0.12%
2023/02/17	145	41.23	117	41.24	41.25	28	15,085	0.19%	大買/大賣/
2023/02/16	24	40.49	14	40.38	40.40	10	14,928	0.07%
2023/02/15	41	39.79	1	39.90	39.90	40	15,145	0.26%
2023/02/14	3	38.98	60	39.47	39.55	-57	15,145	-0.38%
2023/02/13	101	38.99	31	39.04	39.00	70	15,203	0.46%	大買/
2023/02/10	90	40.07	105	40.33	39.70	-15	15,261	-0.10%	大賣/
2023/02/09	27	39.71	4	39.53	39.75	23	15,195	0.15%
2023/02/08	51	39.39	83	39.55	39.40	-32	15,238	-0.21%
2023/02/07	5	39.55	2	38.95	39.80	3	15,196	0.02%
2023/02/06	9	38.91	25	39.00	38.95	-16	15,198	-0.11%
2023/02/03	124	39.50	111	39.54	39.45	13	15,146	0.09%	大買/大賣/
2023/02/02	102	40.19	139	40.13	40.30	-37	14,990	-0.25%	大買/大賣/
2023/02/01	206	40.32	62	40.11	40.00	144	15,057	0.96%	大買/鉅額交易
2023/01/31	3	37.55	4	37.96	37.85	-1	14,970	-0.01%
2023/01/30	5.5	37.00	53	37.22	37.65	-47.5	15,052	-0.32%
2023/01/17	62	36.65	13	36.65	36.65	49	15,072	0.33%
2023/01/16	38	36.54	37	36.70	36.35	1	15,055	0.01%
2023/01/13	10	36.85	1	37.00	36.80	9	15,021	0.06%
2023/01/12	18	36.91	63	36.76	36.70	-45	15,112	-0.30%
2023/01/11	60	36.72	41	36.47	36.85	19	15,160	0.13%
2023/01/10	0	0.00	13	35.50	35.45	-13	14,994	-0.09%
2023/01/09	25.1	35.27	24	34.95	35.10	1.1	15,067	0.01%
2023/01/06	1	35.00	2.2	35.21	35.20	-1.2	15,182	-0.01%
2023/01/05	17	35.37	6	35.45	35.05	11	15,367	0.07%
2023/01/04	7	36.11	16	36.24	36.40	-9	15,563	-0.06%
2023/01/03	58	36.48	42	36.42	36.40	16	15,843	0.10%
2022/12/30	42	37.13	38	36.94	37.15	4	16,066	0.02%
2022/12/29	24	36.17	20	35.95	36.25	4	16,319	0.02%
2022/12/28	18	37.06	53	36.87	36.45	-35	16,375	-0.21%
2022/12/27	73	36.88	34	36.85	36.75	39	16,472	0.24%
2022/12/26	14	37.04	15	37.10	37.00	-1	16,532	-0.01%
2022/12/23	17	37.52	13	37.52	37.50	4	16,641	0.02%
2022/12/22	92	37.57	100	37.12	37.75	-8	16,716	-0.05%
2022/12/21	39	36.59	44	36.86	37.00	-5	16,567	-0.03%
2022/12/20	23	35.54	29	35.57	34.85	-6	16,376	-0.04%
2022/12/19	24	35.95	3	35.92	35.35	21	16,566	0.13%
2022/12/16	35.5	36.33	43	36.31	36.40	-7.5	16,796	-0.04%
2022/12/15	80	36.84	38	36.54	36.60	42	16,699	0.25%
2022/12/14	116	36.81	112	36.51	37.00	4	16,358	0.02%	大買/大賣/
2022/12/13	171	35.92	255.2	35.64	36.75	-84.2	15,840	-0.53%	大買/大賣/
2022/12/12	20.2	33.96	34.4	34.88	35.05	-14.2	15,076	-0.09%
2022/12/09	13	33.30	12	33.67	33.70	1	14,541	0.01%
2022/12/08	0	0.00	3	32.85	33.00	-3	14,449	-0.02%
2022/12/07	41.4	32.47	77	32.38	32.25	-35.6	14,417	-0.25%
2022/12/06	31	32.92	31	32.85	32.55	0	14,313	0.00%
2022/12/05	11	33.80	11	33.41	33.30	0	14,299	0.00%
2022/12/02	82	33.60	50	33.56	33.40	32	14,205	0.23%
2022/12/01	72	33.59	48	33.48	33.65	24	14,143	0.17%
2022/11/30	48	33.33	63	32.98	33.00	-15	13,923	-0.11%
2022/11/29	76	33.45	70	33.84	33.50	6	13,734	0.04%
2022/11/28	36	32.87	59	32.99	32.95	-23	13,468	-0.17%
2022/11/25	222	32.72	86	32.57	32.60	136	13,400	1.01%	大買/鉅額交易
2022/11/24	230	32.88	263	32.62	32.80	-33	13,297	-0.25%	大買/大賣/
2022/11/23	282	33.80	326	33.54	33.95	-44	12,927	-0.34%	大買/大賣/
2022/11/22	53	32.70	160.1	32.91	33.20	-107.1	12,413	-0.86%	大賣/鉅額交易
2022/11/21	1	32.45	1	32.35	32.30	0	12,123	0.00%
2022/11/18	128	32.30	24	31.81	31.65	104	12,001	0.87%	大買/鉅額交易
2022/11/17	16	32.53	44	32.55	32.40	-28	11,939	-0.23%
2022/11/16	75.1	31.96	79	31.62	32.15	-3.9	11,602	-0.03%
2022/11/15	32	31.24	197	31.23	31.45	-165	11,366	-1.45%	大賣/鉅額交易
2022/11/14	16	30.31	55	30.60	30.70	-39	11,283	-0.35%
2022/11/11	265	30.17	75	30.97	30.10	190	11,223	1.69%	大買/鉅額交易
2022/11/10	20	31.13	41	30.86	31.20	-21	11,019	-0.19%
2022/11/09	78	31.17	51	31.11	30.85	27	11,063	0.24%
2022/11/08	64	30.63	55	31.01	30.80	9	10,999	0.08%
2022/11/07	84	30.49	89	30.41	30.25	-5	10,930	-0.05%
2022/11/04	30	29.23	128	29.27	29.40	-98	10,871	-0.90%	大賣/
2022/11/03	11	28.65	11	28.56	28.65	0	10,994	0.00%
2022/11/02	20	28.70	92	28.93	28.75	-72	11,019	-0.65%
2022/11/01	12	28.47	2	28.55	28.50	10	11,004	0.09%
2022/10/31	8	28.48	0	0.00	28.40	8	11,002	0.07%
2022/10/28	226	28.59	137	28.85	28.25	89	11,002	0.81%	大買/大賣/
2022/10/27	383	28.43	196	28.51	28.50	187	10,770	1.74%	大買/大賣/鉅額交易
2022/10/26	112	29.80	81	29.66	29.40	31	10,592	0.29%	大買/
2022/10/25	86	30.81	45	30.51	30.35	41	10,651	0.38%
2022/10/24	56	30.43	44.1	30.62	30.70	11.9	10,724	0.11%
2022/10/21	12	30.44	29	30.39	30.10	-17	10,796	-0.16%
2022/10/20	87.1	29.89	63	30.39	30.45	24.1	10,897	0.22%
2022/10/19	43	30.92	59	31.09	30.55	-16	10,811	-0.15%
2022/10/18	1	30.00	0	0.00	30.00	1	10,940	0.01%
2022/10/17	35	30.26	33	29.77	30.05	2	10,946	0.02%
2022/10/14	43	30.45	5	30.71	30.65	38	11,000	0.35%
2022/10/13	31	29.98	6	29.63	29.35	25	11,075	0.23%
2022/10/12	124	31.03	155	30.70	30.85	-31	11,317	-0.27%	大買/大賣/
2022/10/11	93	31.54	38	31.73	31.75	55	11,401	0.48%
2022/10/07	113	31.49	270	31.36	31.75	-157	11,477	-1.37%	大買/大賣/鉅額交易
2022/10/06	30	30.57	443	30.86	31.10	-413	11,338	-3.64%	大賣/鉅額交易
2022/10/05	37	30.13	50	29.73	29.90	-13	11,190	-0.12%
2022/10/04	123	29.75	205	29.79	29.85	-82	11,237	-0.73%	大買/大賣/
2022/10/03	175	29.15	45	28.93	29.20	130	11,103	1.17%	大買/鉅額交易
2022/09/30	74	28.80	92	28.99	29.55	-18	11,018	-0.16%
2022/09/29	67	28.82	304	28.81	28.90	-237	10,825	-2.19%	大賣/鉅額交易
2022/09/28	218	27.66	99	28.00	27.40	119	10,628	1.12%	大買/鉅額交易
2022/09/27	104	28.71	46	28.61	29.00	58	10,423	0.56%	大買/
2022/09/26	74	29.76	100	29.91	29.25	-26	10,195	-0.26%
2022/09/23	69	30.05	232.1	30.10	30.10	-163.1	9,844	-1.66%	大賣/鉅額交易
2022/09/22	83	28.49	42.1	28.77	29.00	40.9	9,506	0.43%
2022/09/21	30	28.22	0	0.00	27.95	30	9,413	0.32%
2022/09/20	5	28.15	10	28.18	28.30	-5	9,448	-0.05%
2022/09/19	31	28.47	20	27.90	27.90	11	9,455	0.12%
2022/09/16	7	28.29	0	0.00	28.20	7	9,460	0.07%
2022/09/15	16	28.87	7	28.92	28.65	9	9,565	0.09%
2022/09/14	0	0.00	1.6	28.73	28.80	-1.6	9,583	-0.02%
2022/09/13	7	28.74	1	28.80	28.90	6	9,675	0.06%
2022/09/12	10.1	28.60	80	28.85	28.70	-69.9	9,858	-0.71%
2022/09/08	10	27.60	12	27.85	27.90	-2	9,920	-0.02%
2022/09/07	22	27.35	21	27.53	27.35	1	10,004	0.01%
2022/09/06	31	27.74	0	0.00	27.20	31	10,074	0.31%
2022/09/05	4	27.34	0	0.00	27.50	4	10,204	0.04%
2022/09/02	4.2	27.74	1	27.70	27.65	3.2	10,261	0.03%
2022/09/01	6	28.23	0	0.00	28.10	6	10,247	0.06%
2022/08/31	186	28.54	138	28.53	28.45	48	10,267	0.47%	大買/大賣/
2022/08/30	2	28.85	5	28.64	28.80	-3	10,187	-0.03%
2022/08/29	2	28.35	10	28.35	28.40	-8	10,214	-0.08%
2022/08/25	11	28.96	0.1	29.05	29.00	10.9	10,350	0.11%
2022/08/24	1.1	28.93	1	29.30	28.90	0.1	10,473	0.00%
2022/08/23	10	28.60	10.1	28.90	28.90	-0.1	10,646	0.00%
2022/08/22	28	28.78	23	28.60	28.75	5	10,736	0.05%
2022/08/19	52	29.18	10	29.00	29.00	42	10,746	0.39%
2022/08/18	1.2	29.20	0	0.00	29.45	1.2	10,875	0.01%
2022/08/17	31	29.37	29	29.72	29.25	2	11,148	0.02%
2022/08/16	95.1	29.65	10	29.60	29.50	85.1	11,265	0.76%
2022/08/15	40.2	29.96	49	30.17	30.30	-8.8	11,496	-0.08%
2022/08/12	417	30.14	29	30.41	30.00	388	11,879	3.27%	大買/鉅額交易
2022/08/11	222	30.45	15	30.51	30.45	207	11,930	1.74%	大買/鉅額交易
2022/08/10	92	31.14	63	30.87	30.70	29	12,004	0.24%
2022/08/09	10	31.15	41	30.58	31.20	-31	12,123	-0.26%
2022/08/08	53	30.50	25	29.77	30.60	28	12,304	0.23%
2022/08/05	12	30.43	16	30.30	30.40	-4	12,413	-0.03%
2022/08/04	20	30.10	20	30.35	30.35	0	12,725	0.00%
2022/08/03	6	30.64	1	30.70	30.40	5	13,847	0.04%
2022/08/02	47	30.96	35	30.85	30.90	12	14,494	0.08%
2022/08/01	64	31.49	42.1	31.52	31.40	22	14,677	0.15%
2022/07/29	70	31.18	537	31.39	31.20	-467	14,887	-3.14%	大賣/鉅額交易
2022/07/28	40	30.61	532	30.80	30.75	-492	14,936	-3.29%	大賣/鉅額交易
2022/07/27	32	29.92	38	30.24	30.45	-6	15,013	-0.04%
2022/07/26	34	30.34	17	30.28	30.45	17	15,266	0.11%
2022/07/25	323	29.98	603	29.95	30.35	-280	15,401	-1.82%	大買/大賣/鉅額交易
2022/07/22	24	29.45	185.1	29.43	29.30	-161.1	15,430	-1.04%	大賣/鉅額交易
2022/07/21	41	29.10	27	28.93	29.00	14	16,482	0.08%
2022/07/20	33	29.08	24	29.25	29.05	9	18,316	0.05%
2022/07/19	2	28.55	59	29.67	29.70	-57	19,359	-0.29%
2022/07/18	252	28.71	271	28.22	29.00	-19	19,944	-0.10%	大買/大賣/
2022/07/15	39	27.05	50	26.87	27.35	-11	19,673	-0.06%
2022/07/14	6	23.88	7	24.71	25.10	-1	19,617	-0.01%
2022/07/13	37	24.37	53	23.70	23.65	-16	19,695	-0.08%
2022/07/12	43	24.16	47	24.18	23.65	-4	19,744	-0.02%
2022/07/11	185	26.06	167	25.74	26.25	18	20,168	0.09%	大買/大賣/
2022/07/08	25	25.70	19	25.51	25.70	6	21,286	0.03%
2022/07/07	23	24.74	23	24.90	24.90	0	21,950	0.00%
2022/07/06	1	24.55	0	0.00	24.40	1	22,120	0.00%
2022/07/05	0	0.00	5	25.22	25.50	-5	22,443	-0.02%
2022/07/04	15	24.68	16	24.88	24.40	-1	22,581	0.00%
2022/07/01	1	24.40	11	25.08	24.25	-10	22,661	-0.04%
2022/06/30	7	25.25	2	25.10	25.10	5	22,627	0.02%
2022/06/29	2	25.53	5	25.48	25.65	-3	22,613	-0.01%
2022/06/28	16	25.72	0	0.00	25.80	16	22,620	0.07%
2022/06/27	12	26.01	14	26.22	26.30	-2	22,612	-0.01%
2022/06/24	11	25.79	10	25.50	25.50	1	22,616	0.00%
2022/06/23	18	25.06	12	25.40	25.40	6	22,605	0.03%
2022/06/22	17	26.56	15	26.06	25.95	2	22,519	0.01%
2022/06/21	40	26.73	42	26.43	27.05	-2	22,495	-0.01%
2022/06/20	71	27.09	13	26.82	25.95	58	22,427	0.26%
2022/06/17	63	28.08	7	28.46	27.90	56	22,282	0.25%
2022/06/16	11	29.25	120	29.44	29.00	-109	22,194	-0.49%	大賣/鉅額交易
2022/06/15	12	29.06	21	28.77	28.65	-9	22,114	-0.04%
2022/06/14	350	28.19	3	28.23	28.45	347	22,067	1.57%	大買/鉅額交易
2022/06/13	7	29.21	4	29.49	29.10	3	22,170	0.01%
2022/06/10	21	30.09	47	30.21	30.20	-26	22,205	-0.12%
2022/06/09	10	30.15	23	30.00	29.95	-13	22,247	-0.06%
2022/06/08	41	30.00	66	29.94	30.05	-25	22,261	-0.11%
2022/06/07	15	29.58	22	29.73	29.80	-7	22,362	-0.03%
2022/06/06	310	29.25	11	29.22	29.25	299	22,414	1.33%	大買/鉅額交易
2022/06/02	409.1	29.04	28	28.98	28.80	381.1	22,769	1.67%	大買/鉅額交易
2022/06/01	194	29.00	174	29.67	29.55	20	22,924	0.09%	大買/大賣/
2022/05/31	360	30.14	40	29.36	29.40	320	22,897	1.40%	大買/鉅額交易
2022/05/30	143	30.64	12	31.08	30.70	131	22,869	0.57%	大買/鉅額交易
2022/05/27	39	31.20	44	31.05	30.90	-5	23,008	-0.02%
2022/05/26	30	31.47	19	31.18	31.00	11	23,087	0.05%
2022/05/25	66	31.09	50	31.37	31.60	16	22,981	0.07%
2022/05/24	44	31.02	13	30.77	30.70	31	22,716	0.14%
2022/05/23	5	30.60	146	30.99	30.90	-141	22,524	-0.63%	大賣/鉅額交易
2022/05/20	348	30.27	233	30.74	30.25	115	22,346	0.51%	大買/大賣/鉅額交易
2022/05/19	20	29.97	203	30.44	30.60	-183	22,169	-0.83%	大賣/鉅額交易
2022/05/18	37	30.08	47	30.27	30.20	-10	21,994	-0.05%
2022/05/17	176	29.93	174	29.99	29.80	2	21,825	0.01%	大買/大賣/
2022/05/16	25	29.67	26	29.48	30.05	-1	21,497	0.00%
2022/05/13	19	29.08	26	29.00	29.00	-7	21,295	-0.03%
2022/05/12	222	29.61	85	29.33	28.55	137	21,107	0.65%	大買/鉅額交易
2022/05/11	1,528.1	30.61	1,313	31.75	30.60	215.1	20,729	1.04%	大買/大賣/鉅額交易
2022/05/10	57	30.37	78	30.27	31.10	-21	19,544	-0.11%
2022/05/09	80	29.74	42	29.42	29.00	38	18,800	0.20%
2022/05/06	64	29.52	303	29.49	29.70	-239	18,430	-1.30%	大賣/鉅額交易
2022/05/05	202	29.15	201	28.87	29.00	1	17,966	0.01%	大買/大賣/
2022/05/04	10	28.30	34	28.21	28.70	-24	17,641	-0.14%
2022/05/03	203	27.85	114	27.53	28.00	89	17,390	0.51%	大買/大賣/
2022/04/29	109	29.05	2	29.50	28.90	107	16,966	0.63%	大買/鉅額交易
2022/04/28	55	28.97	153	28.94	28.50	-98	16,719	-0.59%	大賣/
2022/04/27	321	29.90	236	29.17	28.80	85	16,354	0.52%	大買/大賣/
2022/04/26	511	31.85	516.2	32.75	31.55	-5.2	15,213	-0.03%	大買/大賣/
2022/04/25	179	31.87	77	31.51	33.35	102	13,191	0.77%	大買/鉅額交易
2022/04/22	31.2	31.15	113	31.96	32.35	-81.8	11,844	-0.69%	大賣/
2022/04/21	34	29.71	117	29.37	29.45	-83	10,750	-0.77%	大賣/
2022/04/20	122	29.38	16	29.91	29.80	106	10,526	1.01%	大買/鉅額交易
2022/04/19	39	30.00	47	29.93	30.10	-8	10,074	-0.08%
2022/04/18	150	28.94	137	28.69	29.00	13	9,706	0.13%	大買/大賣/
2022/04/15	150	30.05	148	29.70	29.95	2	9,386	0.02%	大買/大賣/
2022/04/14	359	30.17	371	30.00	29.85	-12	8,735	-0.14%	大買/大賣/
2022/04/13	173	29.21	260	29.18	29.25	-87	7,484	-1.16%	大買/大賣/
2022/04/12	34	26.98	4	27.03	27.55	30	6,739	0.45%
2022/04/11	37	27.53	95	27.63	27.55	-58	6,542	-0.89%
2022/04/08	11	26.48	14	26.67	26.85	-3	6,172	-0.05%
2022/04/07	3	25.78	6	26.12	25.70	-3	5,975	-0.05%
2022/04/06	2	26.05	5	26.08	26.15	-3	5,855	-0.05%
2022/04/01	0	0.00	9	25.38	25.85	-9	5,801	-0.16%
2022/03/31	2	25.08	0	25.30	25.30	2	5,778	0.03%
2022/03/30	2	25.28	2	25.55	25.40	0	5,804	0.00%
2022/03/29	3	25.92	20	25.91	25.70	-17	5,790	-0.29%
2022/03/28	5	25.57	27.5	25.14	25.70	-22.5	5,788	-0.39%
2022/03/25	1	25.55	8.5	25.63	25.75	-7.5	5,846	-0.13%
2022/03/24	0	0.00	4	25.95	25.90	-4	5,884	-0.07%
2022/03/23	6	25.74	39	25.63	25.65	-33	5,862	-0.56%
2022/03/22	33	25.50	7	25.57	25.50	26	5,819	0.45%
2022/03/21	7	25.20	13	25.51	24.90	-6	5,765	-0.10%
2022/03/18	0	0.00	11	24.96	24.60	-11	5,748	-0.19%
2022/03/17	0	0.00	8	24.93	25.00	-8	5,814	-0.14%
2022/03/16	4	24.34	2	23.95	23.90	2	5,747	0.03%
2022/03/15	3	25.87	0	0.00	25.85	3	5,481	0.05%
2022/03/14	1	26.10	10	26.15	26.35	-9	5,389	-0.17%
2022/03/11	1	25.95	1	26.30	25.65	0	5,295	0.00%
2022/03/10	51	25.59	9	25.41	25.90	42	5,206	0.81%
2022/03/09	4	24.51	2	25.10	25.20	2	5,049	0.04%
2022/03/08	193	24.92	169	25.40	24.65	24	4,932	0.49%	大買/大賣/
2022/03/07	0	0.00	50	26.08	26.15	-50	4,513	-1.11%
2022/03/04	12	26.20	14	26.21	25.90	-2	4,187	-0.05%
2022/03/03	35	26.27	45.1	26.18	26.25	-10.1	4,069	-0.25%
2022/03/02	13	25.69	24	25.56	25.80	-11	3,846	-0.29%
2022/03/01	147	24.76	151.2	24.78	24.90	-4.2	3,707	-0.11%	大買/大賣/
2022/02/25	8	23.94	8	23.89	23.90	0	3,634	0.00%
2022/02/24	1	23.20	1	23.20	22.90	0	3,539	0.00%
2022/02/23	1	23.85	5	23.48	23.50	-4	3,490	-0.11%
2022/02/22	7	23.46	7	23.49	23.50	0	3,446	0.00%
2022/02/21	20	23.96	33	23.97	23.90	-13	3,271	-0.40%
2022/02/18	5	22.95	25	22.87	22.85	-20	3,001	-0.67%
2022/02/17	1	22.45	1	22.25	22.55	0	2,991	0.00%
2022/02/16	2	22.30	0	0.00	22.25	2	2,965	0.07%
2022/02/15	1	22.35	6.2	22.49	22.45	-5.2	3,039	-0.17%
2022/02/14	1	22.00	0	0.00	22.00	1	3,116	0.03%
2022/02/11	1	22.10	2	22.15	22.20	-1	3,120	-0.03%
2022/02/10	0	0.00	2	22.20	22.15	-2	3,186	-0.06%
2022/02/09	2	21.85	0	21.85	21.95	2	3,311	0.06%
2022/02/08	0	0.00	1	21.70	21.75	-1	3,323	-0.03%
2022/02/07	0	0.00	1	21.20	21.20	-1	3,329	-0.03%
2022/01/25	2	20.50	0	0.00	20.30	2	3,398	0.06%
2022/01/21	4	21.18	0	0.00	21.00	4	3,469	0.12%
2022/01/17	2	21.15	0	0.00	21.15	2	3,671	0.05%
2022/01/14	2	21.05	0	0.00	21.20	2	3,814	0.05%
2022/01/13	1	21.55	0	0.00	21.50	1	3,886	0.03%
2022/01/12	1	21.40	0	0.00	21.40	1	3,889	0.03%
2022/01/11	1	21.25	0	0.00	21.35	1	3,872	0.03%
2022/01/06	0	0.00	30	21.60	21.75	-30	3,962	-0.76%
2022/01/05	1	21.60	0	0.00	21.60	1	4,027	0.02%
2022/01/04	1	21.65	5	21.70	21.60	-4	4,112	-0.10%
2022/01/03	0	0.00	10	21.95	21.80	-10	4,182	-0.24%
2021/12/27	1	22.00	1	22.00	22.00	0	4,474	0.00%
2021/12/24	0	0.00	51	22.43	22.20	-51	4,537	-1.12%
2021/12/23	1	22.45	2	22.28	22.35	-1	4,538	-0.02%
2021/12/22	6	22.30	1	22.20	22.30	5	4,557	0.11%
2021/12/21	9	22.14	10	22.43	22.70	-1	4,537	-0.02%
2021/12/20	2	22.63	12	22.34	22.70	-10	4,481	-0.22%
2021/12/17	5	22.00	27	22.06	21.90	-22	4,445	-0.49%
2021/12/16	4	21.59	0	0.00	21.55	4	4,471	0.09%
2021/12/15	2	21.70	1	21.85	21.75	1	4,533	0.02%
2021/12/14	24	21.84	2	21.90	21.55	22	4,585	0.48%
2021/12/13	14	22.03	23	22.19	22.25	-9	4,612	-0.20%
2021/12/09	1	21.80	2	21.60	21.45	-1	4,772	-0.02%
2021/12/08	12	21.94	8	22.25	21.65	4	5,027	0.08%
2021/12/07	2	21.95	3	21.85	21.85	-1	5,313	-0.02%
2021/12/06	0	0.00	1.3	21.50	21.30	-1.3	5,361	-0.02%
2021/12/03	3	21.42	0	0.00	21.30	3	5,461	0.05%
2021/12/02	0	0.00	0.3	21.30	21.20	-0.3	5,567	0.00%
2021/12/01	1	21.25	0	0.00	21.25	1	5,774	0.02%
2021/11/30	1	20.90	2.2	20.91	20.95	-1.2	5,981	-0.02%
2021/11/29	2	20.85	1	21.00	20.80	1	6,123	0.02%
2021/11/26	2	21.68	0	0.00	21.25	2	6,557	0.03%
2021/11/25	31	21.90	28	22.09	21.80	3	7,106	0.04%
2021/11/24	2	22.25	7	21.61	22.00	-5	7,076	-0.07%
2021/11/23	5	21.25	7	21.55	21.25	-2	7,061	-0.03%
2021/11/22	6	20.98	5	21.17	21.10	1	7,524	0.01%
2021/11/19	1	21.05	3	21.12	21.05	-2	7,621	-0.03%
2021/11/18	4	21.28	8	21.28	21.25	-4	7,845	-0.05%
2021/11/17	10	21.54	16	21.52	21.35	-6	8,259	-0.07%
2021/11/16	17	21.59	35	21.70	21.55	-18	8,381	-0.21%
2021/11/15	26	21.74	2	21.90	21.75	24	8,549	0.28%
2021/11/12	29	22.22	20.3	22.46	22.15	8.7	8,930	0.10%
2021/11/11	30	22.31	12	22.26	22.25	18	9,405	0.19%
2021/11/10	2	21.65	0	0.00	21.60	2	9,815	0.02%
2021/11/09	9	21.78	0	0.00	22.00	9	10,616	0.08%
2021/11/08	5	22.21	6	22.45	22.15	-1	11,587	-0.01%
2021/11/05	1	21.30	30	21.30	21.20	-29	12,062	-0.24%
2021/11/04	1	21.20	0	0.00	21.20	1	12,380	0.01%
2021/11/03	4	21.58	6	21.58	21.60	-2	13,125	-0.02%
2021/11/02	1	21.15	93	21.26	21.15	-92	13,351	-0.69%
2021/11/01	1	21.05	1	21.20	21.00	0	13,595	0.00%
2021/10/29	1	21.15	0	0.00	21.20	1	14,022	0.01%
2021/10/28	1	21.60	17	21.18	21.50	-16	14,531	-0.11%
2021/10/27	9	21.29	2	21.45	21.30	7	15,244	0.05%
2021/10/26	4	21.89	0	0.00	21.75	4	16,418	0.02%
2021/10/25	1	21.85	0	0.00	21.85	1	17,751	0.01%
2021/10/22	13	22.29	20	22.32	21.90	-7	18,103	-0.04%
2021/10/21	11	23.43	16	23.47	23.45	-5	18,215	-0.03%
2021/10/20	5	23.00	0	0.00	22.70	5	18,481	0.03%
2021/10/19	0	0.00	2.7	22.99	22.95	-2.7	18,800	-0.01%
2021/10/18	7	22.80	4	22.91	22.95	3	19,119	0.02%
2021/10/14	0	0.00	3	22.55	22.25	-3	20,620	-0.01%
2021/10/13	4	22.26	3	22.90	22.10	1	21,328	0.00%
2021/10/12	4	22.55	6	22.52	22.60	-2	21,530	-0.01%
2021/10/08	3	23.23	2	23.40	22.95	1	21,625	0.00%
2021/10/07	9	23.52	81	23.39	23.65	-72	21,690	-0.33%
2021/10/06	8	23.49	3	23.82	23.30	5	21,890	0.02%
2021/10/05	6	23.70	6	22.89	23.75	0	22,108	0.00%
2021/10/04	8	23.02	75	24.00	22.65	-67	22,144	-0.30%
2021/10/01	2	24.10	1	24.60	24.05	1	22,269	0.00%
2021/09/30	9	24.87	4	24.73	25.05	5	22,435	0.02%
2021/09/29	0	0.00	43	24.34	24.20	-43	22,590	-0.19%
2021/09/28	2	24.50	23	24.68	24.50	-21	22,980	-0.09%
2021/09/27	6	25.04	5	24.92	25.00	1	23,587	0.00%
2021/09/24	6	25.02	2	25.10	24.75	4	25,173	0.02%
2021/09/23	3	24.87	3	24.98	24.85	0	27,414	0.00%
2021/09/22	4	24.78	4	25.04	24.95	0	28,563	0.00%
2021/09/17	3	25.50	2	26.13	25.50	1	29,013	0.00%
2021/09/16	19	26.04	15	26.30	26.00	4	29,021	0.01%
2021/09/15	3	26.12	3	26.12	26.35	0	28,960	0.00%
2021/09/14	9	26.16	14	26.21	26.10	-5	28,920	-0.02%
2021/09/13	103	26.90	21.1	26.75	26.95	81.9	28,902	0.28%	大買/
2021/09/10	18	26.21	27	26.18	26.05	-9	28,697	-0.03%
2021/09/09	6	25.65	4	25.05	25.70	2	28,390	0.01%
2021/09/08	16	24.80	6	25.10	24.75	10	28,335	0.04%
2021/09/07	81	25.98	69	25.71	25.40	12	28,251	0.04%
2021/09/06	14	25.89	8	26.11	25.60	6	28,141	0.02%
2021/09/03	139	26.81	73	26.78	26.35	66	27,935	0.24%	大買/
2021/09/02	22.1	26.56	7	26.54	26.65	15.1	27,745	0.05%
2021/09/01	105	27.10	13	27.15	27.00	92	27,620	0.33%	大買/
2021/08/31	100	27.14	43	27.03	27.20	57	27,184	0.21%
2021/08/30	4	25.98	2	26.30	26.00	2	26,686	0.01%
2021/08/27	25	25.85	15	25.82	26.00	10	26,770	0.04%
2021/08/26	122	26.08	98	26.74	25.60	24	27,415	0.09%	大買/
2021/08/25	18	25.41	2	25.35	25.35	16	27,090	0.06%
2021/08/24	63	25.26	33	25.57	25.65	30	27,011	0.11%
2021/08/23	32	26.14	14	25.87	25.85	18	26,875	0.07%
2021/08/20	1	24.55	3	24.57	24.60	-2	26,510	-0.01%
2021/08/19	78.1	25.04	1	24.85	24.20	77.1	26,365	0.29%
2021/08/18	28.1	24.20	41	24.84	25.60	-12.9	26,158	-0.05%
2021/08/17	47	25.22	31	24.93	23.90	16	25,777	0.06%
2021/08/16	69	26.89	15	26.89	26.40	54	25,231	0.21%
2021/08/13	127	28.60	82	28.62	27.55	45	24,737	0.18%	大買/
2021/08/12	58	28.54	115	28.70	29.75	-57	23,927	-0.24%	大賣/
2021/08/11	106	27.91	133	28.01	27.85	-27	22,963	-0.12%	大買/大賣/
2021/08/10	26	27.69	20	27.87	27.30	6	22,367	0.03%
2021/08/09	70	28.49	195.1	28.38	27.95	-125.1	22,110	-0.57%	大賣/鉅額交易
2021/08/06	21	26.98	36	27.31	26.95	-15	21,412	-0.07%
2021/08/05	82	26.75	40	26.55	26.65	42	21,222	0.20%
2021/08/04	269	27.63	181	27.69	27.40	88	21,141	0.42%	大買/大賣/
2021/08/03	187	28.57	139	28.68	28.85	48	21,239	0.23%	大買/大賣/
2021/08/02	94	28.21	142	28.54	29.30	-48	20,948	-0.23%	大賣/
2021/07/30	296	28.31	259.4	28.40	27.20	36.6	20,265	0.18%	大買/大賣/
2021/07/29	353	27.62	415	27.67	27.95	-62	19,168	-0.32%	大買/大賣/
2021/07/28	67	26.04	74	26.43	25.75	-7	17,963	-0.04%
2021/07/27	47	26.02	35	26.51	25.60	12	17,718	0.07%
2021/07/26	23	26.45	21	26.24	26.90	2	17,744	0.01%
2021/07/23	129	25.98	19	26.09	26.70	110	17,549	0.63%	大買/鉅額交易
2021/07/22	185	25.38	75	25.65	25.00	110	17,272	0.64%	大買/鉅額交易
2021/07/21	213	27.05	193	27.39	26.50	20	17,026	0.12%	大買/大賣/
2021/07/20	53	26.39	47	26.61	26.75	6	16,240	0.04%
2021/07/19	73	26.46	84	26.56	27.10	-11	15,653	-0.07%
2021/07/16	86	25.13	62	25.06	25.10	24	15,298	0.16%
2021/07/15	23	24.87	17	24.73	24.85	6	15,227	0.04%
2021/07/14	8	23.56	17	23.59	23.90	-9	15,419	-0.06%
2021/07/13	19	23.84	36	23.42	23.50	-17	16,149	-0.11%
2021/07/12	10	25.37	23	25.95	25.05	-13	16,669	-0.08%
2021/07/09	17	24.85	12	25.04	24.65	5	17,158	0.03%
2021/07/08	20	24.96	24	24.95	24.95	-4	17,332	-0.02%
2021/07/07	19	24.78	10	24.95	24.30	9	17,117	0.05%
2021/07/06	16	25.72	1.5	25.86	25.60	14.5	16,927	0.09%
2021/07/05	32	26.60	157	26.43	26.35	-125	16,765	-0.75%	大賣/鉅額交易
2021/07/02	115	26.17	34	26.06	25.65	81	16,464	0.49%	大買/
2021/07/01	199	27.53	140	27.57	26.80	59	15,961	0.37%	大買/大賣/
2021/06/30	331.1	27.05	335	27.11	27.50	-3.9	14,329	-0.03%	大買/大賣/
2021/06/29	177	23.97	230	24.31	25.15	-53	12,019	-0.44%	大買/大賣/
2021/06/28	169	22.63	35	22.59	22.90	134	10,786	1.24%	大買/鉅額交易
2021/06/25	19	21.14	7	21.27	20.85	12	10,250	0.12%
2021/06/24	1	20.70	2	20.93	20.65	-1	10,167	-0.01%
2021/06/23	5	20.42	1	20.25	20.45	4	10,125	0.04%
2021/06/22	24	21.13	16	21.19	20.80	8	10,050	0.08%
2021/06/21	78	19.87	76	19.89	20.10	2	9,892	0.02%
2021/06/18	4	20.29	0	0.00	20.25	4	9,820	0.04%
2021/06/17	32	20.76	34	20.58	20.45	-2	9,781	-0.02%
2021/06/16	1	20.35	0	0.00	20.30	1	9,748	0.01%
2021/06/15	14	20.87	11	20.81	20.85	3	9,714	0.03%
2021/06/10	0	0.00	16	20.36	20.40	-16	9,670	-0.17%
2021/06/09	3	20.43	6	21.07	20.35	-3	9,630	-0.03%
2021/06/08	0	0.00	2	21.00	21.00	-2	9,596	-0.02%
2021/06/07	9	21.06	1	20.35	20.80	8	9,580	0.08%
2021/06/04	7	21.86	18	21.87	21.70	-11	9,486	-0.12%
2021/06/03	909	22.64	836	22.21	22.45	73	9,303	0.78%	大買/大賣/
2021/06/02	45	21.36	26.3	21.33	21.70	18.7	8,530	0.22%
2021/06/01	0	0.00	2	20.30	20.10	-2	8,419	-0.02%
2021/05/31	1	20.05	27	20.06	20.00	-26	8,437	-0.31%
2021/05/28	0	0.00	2	20.25	19.40	-2	8,325	-0.02%
2021/05/25	6	18.72	1	18.55	18.40	5	8,292	0.06%
2021/05/24	1	19.25	0	0.00	18.95	1	8,373	0.01%
2021/05/21	0	0.00	5	18.50	19.15	-5	8,372	-0.06%
2021/05/20	0	0.00	5	18.15	18.05	-5	8,310	-0.06%
2021/05/19	0	0.00	20	18.50	18.65	-20	8,274	-0.24%
2021/05/18	0	0.00	1	18.25	18.25	-1	8,174	-0.01%
2021/05/17	0	0.00	10.5	16.70	16.60	-10.5	8,117	-0.13%
2021/05/14	1	17.90	0	17.75	17.55	1	8,010	0.01%
2021/05/13	0	0.00	4	18.80	18.55	-4	7,916	-0.05%
2021/05/12	38	19.60	44.4	20.31	19.60	-6.4	7,828	-0.08%
2021/05/11	29	22.40	25	22.69	21.70	4	7,594	0.05%
2021/05/10	14	22.17	4	22.18	22.15	10	7,003	0.14%
2021/05/07	20	20.80	1	21.20	21.20	19	6,735	0.28%
2021/05/05	5	20.43	22	20.79	20.40	-17	6,476	-0.26%
2021/05/04	14	19.89	36	19.61	19.55	-22	6,276	-0.35%
2021/05/03	150	22.05	125	21.73	21.65	25	6,096	0.41%	大買/大賣/
2021/04/29	26	21.29	24	21.25	21.20	2	5,810	0.03%
2021/04/28	2	20.35	10.4	20.46	20.60	-8.4	5,639	-0.15%
2021/04/27	5	20.82	0	0.00	21.00	5	5,570	0.09%
2021/04/26	2	21.00	15	21.60	21.20	-13	5,472	-0.24%
2021/04/23	6	20.49	3	20.83	20.80	3	5,375	0.06%
2021/04/22	40	22.09	45	22.32	20.55	-5	5,281	-0.09%
2021/04/21	35	21.46	19	21.66	21.70	16	4,844	0.33%
2021/04/20	38	22.27	9	22.26	22.10	29	4,649	0.62%
2021/04/19	480	22.96	492	22.93	23.65	-12	4,266	-0.28%	大買/大賣/
2021/04/16	120.5	21.99	100.2	21.88	21.50	20.3	3,385	0.60%	大買/
2021/04/15	40	20.45	44	20.54	20.95	-4	2,604	-0.15%
2021/04/14	50	19.14	19	18.50	19.75	31	1,850	1.67%
2021/04/13	4	18.35	1	18.35	18.20	3	1,537	0.19%
2021/04/12	0	0.00	10	18.16	18.25	-10	1,510	-0.66%
2021/04/09	7	18.32	2	18.20	18.05	5	1,450	0.34%
2021/04/08	6	18.31	2	18.28	18.35	4	1,395	0.29%
2021/04/07	14	17.98	20.1	17.83	17.80	-6.1	1,262	-0.48%
2021/04/06	0	0.00	17	17.26	17.30	-17	1,130	-1.50%
2021/03/31	0	16.95	0	0.00	17.05	0	1,127	0.00%
2021/03/29	0	0.00	10	16.95	17.00	-10	1,150	-0.87%
2021/03/26	10	16.85	0	0.00	16.70	10	1,217	0.82%
2021/03/25	1	16.70	1	16.70	16.60	0	1,330	0.00%
2021/03/23	1	16.85	3	17.00	16.95	-2	1,338	-0.15%
2021/03/22	0	0.00	5	16.90	16.95	-5	1,347	-0.37%
2021/03/19	0	0.00	0	16.95	16.80	0	1,391	0.00%
2021/03/18	0	0.00	0	17.05	16.90	0	1,456	0.00%
2021/03/16	0	0.00	2.1	17.15	17.10	-2.1	1,595	-0.13%
2021/03/15	0	0.00	2	17.15	17.15	-2	1,605	-0.12%
2021/03/11	3	17.20	0.3	17.15	17.30	2.7	1,609	0.17%
2021/03/10	0	0.00	2	17.30	17.15	-2	1,590	-0.13%
2021/03/09	2	17.20	0	0.00	17.25	2	1,582	0.13%
2021/03/08	6	17.16	0	0.00	17.15	6	1,561	0.38%
2021/03/05	29	17.52	25	17.57	17.20	4	1,552	0.26%
2021/03/04	5	17.74	0	0.00	17.80	5	1,468	0.34%
2021/03/03	0	0.00	2	17.03	17.20	-2	1,403	-0.14%
2021/02/26	57	17.34	11	17.30	17.15	46	1,385	3.32%
2021/02/24	87	17.67	11	17.39	17.25	76	1,305	5.82%
2021/02/23	0	0.00	1	16.70	16.95	-1	1,172	-0.09%
2021/02/22	0	0.00	5	16.25	16.20	-5	1,135	-0.44%
2021/02/19	0	16.30	0	0.00	16.20	0	1,151	0.00%
2021/02/18	1	16.20	0	0.00	16.30	1	1,156	0.09%
2021/02/17	1	15.75	0	0.00	15.95	1	1,151	0.09%
2021/02/05	1	15.50	0	0.00	15.60	1	1,144	0.09%
2021/02/04	1	15.35	0	0.00	15.45	1	1,144	0.09%
2021/01/29	2	15.50	0	0.00	15.40	2	1,149	0.17%
2021/01/26	2	15.38	0	0.00	15.35	2	1,138	0.18%
2021/01/25	0	0.00	5	15.60	15.60	-5	1,140	-0.44%
2021/01/22	1	15.20	0	0.00	15.40	1	1,143	0.09%
2021/01/20	0	0.00	3	15.30	15.30	-3	1,128	-0.27%
2021/01/19	0	0.00	4	15.80	15.85	-4	1,112	-0.36%
2021/01/18	1	15.40	10	15.70	15.70	-9	1,109	-0.81%
2021/01/15	0	0.00	19	15.83	15.85	-19	1,103	-1.72%
2021/01/14	0	0.00	2	16.30	16.10	-2	1,089	-0.18%
2021/01/13	0	0.00	4	16.11	16.20	-4	1,087	-0.37%
2021/01/11	2	16.58	0	0.00	16.45	2	1,062	0.19%
2021/01/08	1	17.05	0.1	16.90	16.85	0.9	1,044	0.09%
2021/01/06	0	0.00	10	17.35	17.00	-10	1,025	-0.98%
2021/01/05	1	17.35	0	0.00	17.35	1	1,007	0.10%
2020/12/31	6	17.33	0	0.00	17.20	6	981	0.61%
2020/12/30	10	17.65	0	0.00	17.50	10	966	1.04%
2020/12/28	26	17.12	0.2	17.15	17.05	25.8	917	2.81%
2020/12/21	23	17.52	26	17.70	18.25	-3	784	-0.38%
2020/12/15	0	0.00	5	17.80	17.45	-5	637	-0.78%
2020/12/14	32	17.74	49	17.55	17.50	-17	590	-2.88%
2020/12/11	12	17.01	1	16.65	16.75	11	519	2.12%
2020/12/10	17.1	17.15	40	17.35	17.20	-22.9	489	-4.68%
2020/12/09	1	16.35	2	16.30	16.35	-1	368	-0.27%
2020/12/08	3	16.20	0	0.00	16.15	3	355	0.84%
2020/12/04	0	0.00	12	16.20	16.25	-12	344	-3.49%
2020/11/25	2	16.10	0	0.00	16.15	2	365	0.55%
2020/11/16	0	0.00	6	15.56	15.50	-6	343	-1.75%
2020/11/12	0	15.45	0	0.00	15.45	0	347	0.00%
2020/11/06	0	0.00	1	15.35	15.40	-1	342	-0.29%
2020/11/04	1	15.30	0	0.00	15.40	1	349	0.29%
2020/10/30	0	0.00	1	15.40	15.40	-1	350	-0.29%
2020/10/29	1	15.40	0	0.00	15.45	1	347	0.29%
2020/10/23	0	0.00	5	15.35	15.40	-5	350	-1.42%
2020/10/21	6	15.44	0	0.00	15.45	6	352	1.70%
2020/10/20	2	15.43	0	0.00	15.40	2	353	0.57%
2020/10/15	0	0.00	1	15.60	15.60	-1	345	-0.29%
2020/09/28	1.1	15.46	0	0.00	15.50	1.1	353	0.31%
2020/09/24	1	15.80	0	0.00	15.60	1	361	0.28%
2020/09/23	0	0.00	1	15.90	15.90	-1	357	-0.28%
2020/09/22	6	15.95	0	0.00	15.90	6	374	1.60%
2020/09/21	2	16.00	0	0.00	16.00	2	377	0.53%
2020/09/18	2	16.08	0	0.00	16.15	2	377	0.53%
2020/09/16	2	16.15	0	0.00	16.10	2	380	0.53%
2020/09/15	2	16.23	0	0.00	16.30	2	394	0.51%
2020/09/14	6	16.30	0	0.00	16.35	6	422	1.42%
2020/09/09	5	16.75	0	0.00	16.75	5	423	1.18%
2020/09/08	11	16.85	0	0.00	16.70	11	417	2.63%
2020/09/07	20	16.71	6	16.86	16.90	14	407	3.43%
2020/09/03	0	0.00	1	16.10	16.10	-1	371	-0.27%
2020/09/01	1	16.00	4	16.00	16.00	-3	374	-0.80%
2020/08/27	0	0.00	1	15.75	15.85	-1	374	-0.27%
2020/08/26	2	15.90	0	0.00	15.85	2	369	0.54%
2020/08/19	3	15.75	0	0.00	15.75	3	365	0.82%
2020/08/18	2	15.80	0	0.00	15.80	2	365	0.55%
2020/08/17	1	15.70	0	0.00	15.80	1	371	0.27%
2020/08/14	1	15.30	0	0.00	15.35	1	364	0.27%
2020/08/13	1	15.30	0	0.00	15.40	1	372	0.27%
2020/08/11	1	15.25	0	0.00	15.40	1	385	0.26%
2020/08/10	3	15.28	0	0.00	15.30	3	390	0.77%
2020/08/04	2	15.25	0.1	15.30	15.30	1.9	407	0.46%
2020/07/31	1	15.35	0	0.00	15.45	1	414	0.24%
2020/07/30	2	15.30	0	0.00	15.40	2	418	0.48%
2020/07/29	2	15.30	0	0.00	15.35	2	421	0.47%
2020/07/28	2	15.45	0	0.00	15.40	2	422	0.47%
2020/07/27	2	15.50	0	0.00	15.45	2	434	0.46%
2020/07/21	0	0.00	1	15.50	15.50	-1	448	-0.23%
2020/07/20	3	15.60	0	0.00	15.55	3	448	0.67%
2020/07/17	3	15.65	0	0.00	15.65	3	446	0.67%
2020/07/16	2	15.65	0	0.00	15.80	2	465	0.43%
2020/07/15	4	15.68	0	0.00	15.70	4	463	0.86%
2020/07/14	4	15.73	0	0.00	15.75	4	462	0.87%
2020/07/13	2	15.75	0	0.00	15.80	2	462	0.43%
2020/07/10	3	15.80	0	0.00	15.80	3	464	0.65%
2020/07/07	1	15.80	0	0.00	15.90	1	472	0.21%
2020/07/06	1	15.80	0	0.00	15.80	1	475	0.21%
2020/07/02	0	0.00	10	15.80	15.85	-10	477	-2.10%
2020/06/29	0	0.00	0.6	16.10	15.80	-0.6	463	-0.12%
2020/06/24	0	0.00	20	15.94	15.90	-20	470	-4.25%
2020/06/23	0	0.00	1	15.95	15.95	-1	473	-0.21%
2020/06/22	20	15.90	0	0.00	16.05	20	475	4.21%
2020/06/19	1	16.40	0	0.00	16.20	1	468	0.21%
2020/06/17	4	16.60	1	16.80	16.60	3	456	0.66%
2020/06/16	0	0.00	10	16.35	16.35	-10	465	-2.15%
2020/06/12	0	0.00	4	16.45	16.30	-4	519	-0.77%
2020/06/05	0	0.00	10	16.90	17.05	-10	624	-1.60%
2020/06/02	2	16.40	0	0.00	16.35	2	636	0.31%
2020/05/25	0	0.00	0.2	16.55	16.40	-0.2	641	-0.03%
2020/05/21	1	16.50	0	0.00	16.55	1	632	0.16%
2020/05/19	8	16.53	4	16.65	16.60	4	625	0.64%
2020/05/18	0	0.00	1	16.45	16.55	-1	619	-0.16%
2020/05/12	1	16.60	0	0.00	16.65	1	612	0.16%
2020/05/11	2	16.65	0	0.00	16.80	2	610	0.33%
2020/05/06	0	0.00	1	16.30	16.40	-1	619	-0.16%
2020/05/05	2	16.15	0	0.00	16.20	2	622	0.32%
2020/04/30	0	0.00	4	16.00	16.15	-4	631	-0.63%
2020/04/27	1	15.35	0	0.00	15.45	1	657	0.15%
2020/04/24	0.1	15.45	0	0.00	15.45	0.1	656	0.01%
2020/04/17	4	15.60	0	0.00	15.60	4	653	0.61%
2020/04/15	3	15.53	3	15.63	15.65	0	652	0.00%
2020/04/14	0	0.00	6	15.43	15.45	-6	654	-0.92%
2020/04/13	1	15.05	0	0.00	15.10	1	654	0.15%
2020/04/10	1	15.10	0	0.00	15.10	1	652	0.15%
2020/04/07	4	15.10	0	0.00	14.95	4	650	0.62%
2020/03/30	0	14.70	0	0.00	14.80	0	634	0.00%
2020/03/27	0	0.00	4	14.50	14.50	-4	625	-0.64%
2020/03/24	4	14.10	0	0.00	14.10	4	622	0.64%
2020/03/19	0	13.90	4	13.93	13.95	-4	603	-0.66%
2020/03/18	1	13.80	2	14.25	14.25	-1	578	-0.17%
2020/03/16	1	14.30	3	14.20	14.25	-2	541	-0.37%
2020/03/13	3	14.43	9	14.57	14.95	-6	518	-1.16%
2020/03/09	1	16.40	0	0.00	16.55	1	453	0.22%
2020/03/02	1	16.65	0	0.00	16.65	1	439	0.23%
2020/02/26	5	16.90	4	16.95	17.00	1	445	0.22%
2020/02/25	4	16.60	4	16.90	16.90	0	453	0.00%
2020/02/14	1	17.30	0	0.00	17.30	1	504	0.20%
2020/02/12	1	16.95	0	0.00	17.10	1	519	0.19%
2020/02/11	2	16.95	0	0.00	17.00	2	520	0.38%
2020/02/10	1	16.90	0	0.00	16.90	1	534	0.19%
2020/02/07	1	17.05	0	0.00	17.10	1	543	0.18%
2020/02/05	0	0.00	1	17.10	17.00	-1	550	-0.17%
2020/02/04	2	17.20	0	0.00	17.25	2	542	0.37%
2020/02/03	1	16.95	0	0.00	17.15	1	545	0.18%
2020/01/30	5	17.85	0	0.00	17.50	5	524	0.95%
2020/01/20	0	0.00	3	18.45	18.55	-3	505	-0.59%
2020/01/17	5	18.50	1	18.50	18.45	4	504	0.79%
2019/12/16	0	0.00	1	18.40	18.60	-1	709	-0.14%
2019/12/12	1	18.20	0	0.00	18.20	1	706	0.14%
2019/12/11	1	18.15	0	0.00	18.20	1	724	0.14%
2019/12/10	0	0.00	1	18.35	18.35	-1	731	-0.14%
2019/11/28	0	0.00	1	18.25	18.25	-1	1,049	-0.10%
2019/11/25	0	0.00	1	18.10	18.10	-1	1,107	-0.09%
2019/11/20	2	18.30	0	0.00	18.30	2	1,146	0.17%
2019/11/18	0	0.00	10	18.60	18.55	-10	1,206	-0.83%
2019/11/14	1	18.50	1	18.50	18.45	0	1,381	0.00%
2019/11/12	2	18.78	0	0.00	18.75	2	1,529	0.13%
2019/11/11	1	18.80	0	0.00	18.75	1	1,540	0.06%
2019/11/08	10	18.98	0	0.00	18.95	10	1,529	0.65%
2019/11/05	0	0.00	11	19.40	19.40	-11	1,521	-0.72%
2019/10/31	2	19.05	1	19.10	19.00	1	1,559	0.06%
2019/10/17	4	19.04	0	0.00	19.10	4	1,599	0.25%
2019/10/15	7	19.27	0	0.00	19.40	7	1,558	0.45%
2019/10/14	0	0.00	5	20.00	20.00	-5	1,512	-0.33%
2019/10/08	5	20.00	0	0.00	19.95	5	1,514	0.33%
2019/10/07	10	20.00	2	20.10	19.95	8	1,515	0.53%
2019/09/27	0	0.00	0.1	20.15	20.15	-0.1	1,518	-0.01%
2019/09/25	0	0.00	1	20.20	20.15	-1	1,535	-0.07%
2019/09/23	0	0.00	3	20.25	20.15	-3	1,534	-0.20%
2019/09/12	1	20.60	10	20.68	20.60	-9	1,531	-0.59%
2019/09/11	1	20.80	0	0.00	20.75	1	1,527	0.07%
2019/09/10	5	20.80	1	20.85	20.85	4	1,530	0.26%
2019/09/06	5	20.70	1	20.75	20.85	4	1,506	0.27%
2019/09/05	1	20.70	5	20.70	20.70	-4	1,492	-0.27%
2019/09/04	35	21.01	0	0.00	20.90	35	1,464	2.39%
2019/09/03	5	20.95	7	21.09	21.15	-2	1,449	-0.14%
2019/09/02	14	20.93	0	0.00	21.15	14	1,435	0.98%
2019/08/30	2	20.55	6	20.57	20.45	-4	1,321	-0.30%
2019/08/27	2	20.40	0	0.00	20.35	2	1,294	0.15%
2019/08/22	1	20.30	1	20.30	20.35	0	1,241	0.00%
2019/08/20	1	20.15	0	0.00	20.15	1	1,160	0.09%
2019/08/16	5	19.60	15	19.97	20.50	-10	981	-1.02%
2019/08/15	2	19.40	0	0.00	19.20	2	829	0.24%
2019/08/14	0	0.00	20	19.43	19.35	-20	828	-2.42%
2019/07/29	2	19.40	0	0.00	19.40	2	831	0.24%
2019/07/23	0	0.00	5	19.35	19.35	-5	825	-0.61%
2019/07/05	1	19.00	0	0.00	19.10	1	1,024	0.10%
2019/07/04	1	19.05	16	19.05	19.05	-15	1,051	-1.43%
2019/07/03	4	19.08	0	0.00	19.05	4	1,075	0.37%
2019/07/02	1	19.30	0	0.00	19.20	1	1,079	0.09%
2019/06/24	2	19.60	2	19.85	19.85	0	1,488	0.00%
2019/06/21	0	0.00	2	19.48	19.50	-2	1,500	-0.13%
2019/06/20	2	19.25	1	19.35	19.30	1	1,519	0.07%
2019/06/19	5	19.20	0	0.00	19.20	5	1,563	0.32%
2019/06/18	0	0.00	1	19.45	19.15	-1	1,590	-0.06%
2019/06/11	3	19.87	2	19.50	19.60	1	2,138	0.05%
2019/06/06	32	19.59	0	0.00	19.70	32	2,349	1.36%
2019/06/05	6	20.03	0	0.00	20.05	6	2,389	0.25%
2019/05/16	4	19.90	0	0.00	19.90	4	2,948	0.14%
2019/05/13	0	0.00	1	19.00	18.90	-1	2,919	-0.03%
2019/05/10	0	0.00	6	18.99	19.10	-6	2,913	-0.21%
2019/05/09	0	0.00	2	19.05	19.15	-2	2,908	-0.07%
2019/05/08	1	19.40	0	0.00	19.35	1	2,908	0.03%
2019/05/07	1	19.55	0	0.00	19.65	1	2,896	0.03%
2019/05/03	0	0.00	1	20.00	19.90	-1	2,888	-0.03%
2019/05/02	0	0.00	1	19.85	19.80	-1	2,898	-0.03%
2019/04/29	0	0.00	28	19.55	19.50	-28	2,904	-0.96%
2019/04/25	4	20.18	1	20.25	20.15	3	2,848	0.11%
2019/04/24	1	20.25	1	20.40	20.40	0	2,830	0.00%
2019/04/19	1	20.35	1	20.45	20.40	0	2,819	0.00%
2019/04/18	2	20.48	0	0.00	20.35	2	2,817	0.07%
2019/04/17	6	20.67	0	0.00	20.70	6	2,808	0.21%
2019/04/16	5	20.77	0	0.00	20.75	5	2,825	0.18%
2019/04/15	0	0.00	2	21.10	21.25	-2	2,862	-0.07%
2019/04/11	1	20.75	0	0.00	20.75	1	2,887	0.03%
2019/04/10	4	20.78	4	20.95	20.70	0	2,880	0.00%
2019/04/08	3	20.45	0	0.00	20.45	3	2,812	0.11%
2019/04/02	2	20.80	0	0.00	20.50	2	2,759	0.07%
2019/04/01	2	21.50	1	20.70	20.75	1	2,712	0.04%
2019/03/29	2	21.20	5	20.77	21.20	-3	2,659	-0.11%
2019/03/28	16	20.03	0	0.00	20.10	16	2,573	0.62%
2019/03/27	8	21.10	0	0.00	21.15	8	2,446	0.33%
2019/03/26	0	0.00	9	22.86	22.50	-9	2,317	-0.39%
2019/03/22	4	22.85	1	23.35	22.80	3	2,255	0.13%
2019/03/21	3	23.55	5	23.50	23.40	-2	2,207	-0.09%
2019/03/19	3	23.80	37	24.02	23.45	-34	2,111	-1.61%
2019/03/18	26	22.70	0	0.00	22.70	26	1,795	1.45%
2019/03/15	0	0.00	5	22.30	22.15	-5	1,686	-0.30%
2019/03/13	5	22.22	8	22.31	21.95	-3	1,587	-0.19%
2019/03/12	4	22.23	7	22.24	21.90	-3	1,521	-0.20%
2019/03/11	0	0.00	6.5	20.95	21.30	-6.5	1,334	-0.49%
2019/03/08	3	20.70	6	21.20	21.15	-3	1,284	-0.23%
2019/03/07	13	21.46	36	21.15	20.80	-23	1,461	-1.57%
2019/03/06	2	21.20	5	21.00	21.20	-3	1,310	-0.23%
2019/03/05	40	20.13	8	19.86	19.90	32	1,025	3.12%
2019/02/25	0	0.00	5	19.12	19.30	-5	959	-0.52%
2019/02/19	0	0.00	1	19.00	19.00	-1	933	-0.11%
2019/02/14	0	18.85	1	18.90	18.85	-1	922	-0.11%
2019/01/29	0	0.00	3	18.40	18.75	-3	879	-0.34%
2019/01/28	0	0.00	67	18.15	18.05	-67	861	-7.77%
2019/01/25	0	0.00	2	18.15	18.10	-2	859	-0.23%
2019/01/24	1	17.90	6	17.93	18.05	-5	857	-0.58%
2019/01/23	1	18.00	1	17.90	17.90	0	854	0.00%
2019/01/22	1	18.20	15	18.24	18.25	-14	841	-1.66%
2019/01/21	4	18.63	24	18.70	18.40	-20	837	-2.39%
2019/01/18	2	18.85	0	0.00	18.75	2	829	0.24%
2019/01/17	2	18.95	0	0.00	18.90	2	827	0.24%
2019/01/16	2	18.73	2	18.75	18.95	0	820	0.00%
2019/01/15	6	18.76	1	18.95	18.65	5	812	0.62%
2019/01/14	3	19.07	0	0.00	18.95	3	802	0.37%
2019/01/11	2	19.15	0	0.00	19.20	2	796	0.25%
2019/01/09	1	19.00	2	19.10	19.15	-1	774	-0.13%
2019/01/08	2	19.25	1	19.00	19.20	1	753	0.13%
2019/01/07	7	19.05	5	19.02	19.00	2	720	0.28%
2019/01/04	0	0.00	5	18.00	17.75	-5	663	-0.75%
2019/01/03	2	17.80	5	17.80	17.75	-3	628	-0.48%
2019/01/02	4	16.60	1	16.95	16.95	3	640	0.47%
2018/12/06	2	16.98	0	0.00	17.00	2	619	0.32%
2018/12/03	4	16.30	0	0.00	16.40	4	598	0.67%
2018/11/30	2	16.10	2	16.33	16.00	0	589	0.00%
2018/11/22	2	16.33	0	0.00	16.45	2	317	0.63%
2018/10/26	0.1	16.50	0	0.00	16.65	0.1	359	0.02%
2018/10/03	0.7	18.00	0	0.00	17.85	0.7	378	0.18%
2018/09/18	0.7	17.50	0	0.00	17.55	0.7	461	0.15%
2018/09/06	0	0.00	1	18.10	18.15	-1	542	-0.18%
2018/08/13	3	17.60	0	0.00	17.35	3	732	0.41%
2018/08/06	2	17.30	0	0.00	17.35	2	754	0.27%
2018/08/03	2	17.30	0	0.00	17.35	2	758	0.26%
2018/08/02	0	17.30	0	0.00	17.35	0	758	0.00%
2018/07/16	1	17.65	0	0.00	17.55	1	766	0.13%
2018/07/09	1	18.30	0	0.00	18.10	1	776	0.13%
2018/06/28	0	0.00	1	18.95	19.00	-1	760	-0.13%
2018/06/21	1	19.00	2	19.05	19.05	-1	804	-0.12%
2018/06/11	0	0.00	2	19.10	19.15	-2	774	-0.26%
2018/06/08	0	0.00	3	19.05	19.10	-3	764	-0.39%
2018/06/07	1	19.00	5	19.00	19.10	-4	756	-0.53%
2018/05/31	0	0.00	5	19.05	19.15	-5	682	-0.73%
2018/05/30	0	0.00	5	19.00	19.10	-5	654	-0.76%
2018/05/25	0	0.00	5	19.05	19.00	-5	636	-0.79%
2018/05/24	0	0.00	4	19.15	19.10	-4	633	-0.63%
2018/05/08	0	0.00	1	19.35	19.40	-1	694	-0.14%
2018/05/07	0	0.00	3	19.05	19.10	-3	696	-0.43%
2018/05/04	0	0.00	3	19.10	19.10	-3	708	-0.42%
2018/04/30	1	19.10	0	0.00	19.20	1	745	0.13%
2018/04/20	0	0.00	0.2	19.65	19.65	-0.2	774	-0.03%
2018/04/19	0	0.00	5	19.75	19.70	-5	780	-0.64%
2018/04/12	0	19.95	0	0.00	20.00	0	825	0.00%
2018/04/03	3	20.53	0	0.00	20.50	3	871	0.34%
2018/04/02	3	20.68	0	0.00	20.45	3	873	0.34%
2018/03/30	5	21.13	0	0.00	20.80	5	874	0.57%
2018/03/29	1	19.80	1	19.85	19.85	0	806	0.00%
2018/03/27	0	0.00	1	19.85	19.90	-1	858	-0.12%
2018/03/02	1	19.95	0	0.00	20.05	1	1,165	0.09%
2018/02/22	0	0.00	0	20.10	20.10	0	1,170	0.00%
2018/02/21	1	19.80	0	0.00	20.10	1	1,180	0.08%
2018/02/05	0	0.00	10	20.15	20.65	-10	1,164	-0.86%
2018/01/26	5	20.10	0	0.00	20.15	5	1,176	0.42%
2018/01/25	5	20.20	0	0.00	20.15	5	1,195	0.42%
2018/01/24	0	20.25	0	0.00	20.35	0	1,185	0.00%
2018/01/22	0	20.35	2	20.30	20.45	-2	1,176	-0.17%
2018/01/19	0	20.40	0	0.00	20.45	0	1,163	0.00%
2018/01/17	0	20.45	0	0.00	20.50	0	1,166	0.00%
2018/01/15	0	0.00	10	20.45	20.50	-10	1,154	-0.87%
2018/01/12	0	0.00	7	20.70	20.70	-7	1,151	-0.61%
2018/01/10	5	20.36	6.8	20.29	20.35	-1.8	1,134	-0.16%
2018/01/08	2	20.28	1	20.25	20.20	1	1,133	0.09%
2018/01/05	0	0.00	2	20.20	20.15	-2	1,120	-0.18%
2018/01/04	6	20.04	2	20.10	20.10	4	1,116	0.36%
2018/01/03	7	20.20	4	20.30	20.25	3	1,119	0.27%
2018/01/02	6	19.97	0	0.00	19.95	6	1,101	0.54%