榮剛 (5009)-富邦-台中券商分點個股進出

台股 » 個股 » 榮剛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮剛

(5009)

可現股當沖

股價
52.6
漲跌
▼0.4
漲幅
-0.75%
成交量
7,632張
產業
上櫃鋼鐵類股
523人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮剛 (5009)籌碼相關－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	2	52.35	1	52.60	52.60	1	7,679	0.01%
2024/04/24	7.1	52.72	15.2	52.89	53.00	-8.1	7,613	-0.11%
2024/04/23	60	52.95	16	53.01	52.80	44	7,547	0.58%
2024/04/22	32.4	54.16	25	54.27	54.20	7.4	7,350	0.10%
2024/04/19	26.7	54.69	75.1	54.54	54.90	-48.4	7,016	-0.69%
2024/04/18	22.1	54.62	16	54.16	54.70	6.1	6,616	0.09%
2024/04/17	12	53.18	99.5	53.85	53.50	-87.5	6,379	-1.37%
2024/04/16	82.1	52.23	23	52.01	51.90	59.1	6,043	0.98%
2024/04/15	47	53.65	27	54.31	53.30	20	5,658	0.35%
2024/04/12	7.2	52.70	7	52.53	52.50	0.2	5,187	0.00%
2024/04/11	23	52.52	33.1	52.85	52.60	-10.1	5,092	-0.20%
2024/04/10	40.1	52.02	82.3	52.34	52.50	-42.2	4,927	-0.86%
2024/04/09	19	49.97	42	50.25	50.40	-23	4,584	-0.50%
2024/04/08	0.1	49.45	17	49.55	49.40	-16.9	4,469	-0.38%
2024/04/03	7	49.69	11	49.73	49.40	-4	4,460	-0.09%
2024/04/02	3	49.50	0	0.00	49.30	3	4,494	0.07%
2024/04/01	10	49.75	6.6	49.57	49.55	3.4	4,543	0.08%
2024/03/29	0	0.00	11	49.30	49.30	-11	4,723	-0.23%
2024/03/28	12.1	50.14	4.1	50.27	49.65	8	4,887	0.16%
2024/03/27	0	0.00	20.1	49.67	49.65	-20.1	5,331	-0.38%
2024/03/26	1.1	49.85	17.5	49.26	49.05	-16.4	5,334	-0.31%
2024/03/25	25	49.69	22	49.67	49.80	3	5,373	0.06%
2024/03/22	6	49.15	11	48.75	49.00	-5	5,440	-0.09%
2024/03/21	28.1	48.98	0	0.00	49.00	28.1	5,739	0.49%
2024/03/20	10	49.00	2.3	48.84	48.90	7.7	5,835	0.13%
2024/03/19	4.1	49.07	47	49.06	48.85	-42.9	5,894	-0.73%
2024/03/18	11	48.03	1	48.15	48.40	10	5,952	0.17%
2024/03/15	8	47.69	0	0.00	47.70	8	5,980	0.13%
2024/03/14	0	47.80	6	47.63	47.75	-6	6,016	-0.10%
2024/03/13	14	47.86	7.2	48.15	47.70	6.8	6,105	0.11%
2024/03/12	6	48.55	8	48.55	48.55	-2	6,164	-0.03%
2024/03/11	10	47.99	29	48.03	47.95	-19	6,209	-0.31%
2024/03/08	17	47.66	16	47.86	47.70	1	6,321	0.02%
2024/03/07	9.1	48.58	78	48.41	48.35	-68.9	6,424	-1.07%
2024/03/06	19	49.02	13	48.95	48.75	6	6,482	0.09%
2024/03/05	51.2	48.75	0.2	48.70	48.70	51	6,483	0.79%
2024/03/04	16	48.31	1.1	48.40	48.30	14.9	6,432	0.23%
2024/03/01	13.2	48.12	8	48.17	48.30	5.2	6,473	0.08%
2024/02/29	4	46.80	4	46.75	47.00	0	6,393	0.00%
2024/02/27	2.2	46.59	9.2	46.67	46.50	-7.1	6,533	-0.11%
2024/02/26	13.1	46.61	12	46.50	46.45	1.1	6,762	0.02%
2024/02/23	1.1	47.05	17	46.79	46.70	-16	6,819	-0.23%
2024/02/22	8.2	47.43	0	0.00	47.15	8.2	6,850	0.12%
2024/02/21	9.1	47.27	0	0.00	47.15	9.1	6,902	0.13%
2024/02/20	10	46.90	1	47.00	47.00	9	7,005	0.13%
2024/02/19	0	47.90	1	47.85	47.85	-1	6,981	-0.01%
2024/02/16	2	47.58	1	47.50	47.65	1	7,059	0.01%
2024/02/15	0	0.00	14	46.17	46.30	-14	7,018	-0.20%
2024/02/05	6	45.81	6	45.63	45.75	0	6,987	0.00%
2024/02/02	1	46.55	1	46.55	46.20	0	6,915	0.00%
2024/02/01	23	47.23	16	47.02	47.05	7	6,860	0.10%
2024/01/31	3	47.95	3	47.95	47.60	0	6,832	0.00%
2024/01/30	9	48.24	8	48.35	47.80	1	6,838	0.01%
2024/01/29	1	47.21	1	47.50	47.50	0	6,806	0.00%
2024/01/25	0	0.00	2	47.15	46.85	-2	6,822	-0.03%
2024/01/24	30	47.71	8	47.47	47.10	22	6,879	0.32%
2024/01/23	1	46.20	0	0.00	46.40	1	6,854	0.01%
2024/01/19	1	46.00	0	0.00	46.00	1	6,994	0.01%
2024/01/18	1	45.75	5	45.99	46.05	-4	7,018	-0.06%
2024/01/17	10	46.21	5	47.15	45.90	5	7,040	0.07%
2024/01/16	1	47.25	0	0.00	47.15	1	7,129	0.01%
2024/01/15	0	47.85	1	47.90	47.70	-1	7,182	-0.01%
2024/01/12	0.2	47.00	0	0.00	47.10	0.2	7,199	0.00%
2024/01/11	6.2	47.07	0	0.00	47.20	6.2	7,228	0.09%
2024/01/10	0	47.70	13	48.00	47.50	-13	7,246	-0.18%
2024/01/09	11.1	48.02	0	0.00	47.85	11.1	7,392	0.15%
2024/01/08	2.3	48.87	3	48.85	48.50	-0.7	7,394	-0.01%
2024/01/05	0	0.00	8.2	48.85	48.85	-8.2	7,444	-0.11%
2024/01/04	22	48.17	2	48.00	47.80	20	7,477	0.27%
2024/01/03	13	48.75	0	0.00	48.65	13	7,427	0.18%
2024/01/02	4	48.95	0	0.00	49.00	4	7,402	0.05%
2023/12/29	5.1	49.05	3	48.92	48.85	2.1	7,502	0.03%
2023/12/28	51.1	48.96	9	48.86	48.75	42.1	7,474	0.56%
2023/12/27	8.3	49.37	5	49.28	49.20	3.3	7,433	0.04%
2023/12/26	4	49.53	12.3	50.07	49.20	-8.3	7,403	-0.11%
2023/12/25	16.3	49.36	1	49.69	49.00	15.3	7,233	0.21%
2023/12/22	134	51.38	35.1	51.41	49.45	99	7,151	1.38%	大買/
2023/12/20	2	51.20	15.1	51.50	51.70	-13.1	6,695	-0.20%
2023/12/19	18	50.64	15.2	50.80	50.90	2.8	6,648	0.04%
2023/12/18	23.1	51.45	20	51.65	51.60	3.1	6,687	0.05%
2023/12/15	26	51.33	63.1	51.57	51.50	-37.1	6,560	-0.56%
2023/12/14	23	50.30	8.1	50.09	49.80	15	6,292	0.24%
2023/12/13	15	49.55	17.1	49.85	49.40	-2.1	6,241	-0.03%
2023/12/12	40	49.90	40.1	49.52	49.70	-0.1	6,243	0.00%
2023/12/11	0	0.00	5.1	49.21	49.00	-5.1	6,203	-0.08%
2023/12/08	8	49.35	2	48.90	49.25	6	6,294	0.10%
2023/12/07	8	49.76	8	49.52	49.35	0	6,330	0.00%
2023/12/06	13	49.73	5	49.20	50.10	8	6,363	0.13%
2023/12/05	8	48.79	8.1	48.89	48.70	0	6,362	0.00%
2023/12/04	27.1	49.88	5.1	49.59	49.45	22	6,360	0.35%
2023/12/01	1	48.95	13.6	49.20	49.35	-12.6	6,314	-0.20%
2023/11/30	1	48.35	30.6	48.28	48.70	-29.6	6,270	-0.47%
2023/11/29	3	47.60	3	47.88	47.75	0	6,552	0.00%
2023/11/28	0.1	47.50	0	0.00	47.50	0.1	6,644	0.00%
2023/11/27	5	46.97	4	47.08	46.90	1	6,811	0.01%
2023/11/24	10	48.13	2	47.95	47.85	8	7,115	0.11%
2023/11/22	12	47.87	18	47.71	47.75	-6	7,231	-0.08%
2023/11/21	6	46.13	3	46.23	46.75	3	7,064	0.04%
2023/11/20	1	46.05	1	45.90	46.25	0	7,149	0.00%
2023/11/17	14	46.52	1	46.80	46.40	13	7,247	0.18%
2023/11/16	0	0.00	11.1	46.18	46.50	-11.1	7,257	-0.15%
2023/11/15	1	45.50	2	45.58	45.65	-1	7,212	-0.01%
2023/11/14	14.4	45.37	20	45.89	45.30	-5.6	7,278	-0.08%
2023/11/13	1	45.50	12	45.83	45.25	-11	7,305	-0.15%
2023/11/10	1	45.05	6	45.00	45.00	-5	7,352	-0.07%
2023/11/09	0	0.00	1	45.65	45.40	-1	7,483	-0.01%
2023/11/08	3	45.70	1	45.70	45.65	2	7,656	0.03%
2023/11/07	20	45.72	5	45.76	45.70	15	7,795	0.19%
2023/11/06	0	45.75	4.8	45.82	45.90	-4.7	7,925	-0.06%
2023/11/03	0	0.00	11.1	45.49	45.55	-11.1	8,105	-0.14%
2023/11/02	3	45.12	5	44.95	45.25	-2	8,337	-0.02%
2023/11/01	0	44.50	0	0.00	44.50	0	8,836	0.00%
2023/10/31	8	45.11	2	45.60	44.60	6	8,873	0.07%
2023/10/30	2	44.85	2	44.88	45.50	0	8,980	0.00%
2023/10/27	10.3	45.51	10.1	45.08	44.90	0.3	9,032	0.00%
2023/10/26	0	0.00	1.1	45.58	45.25	-1.1	9,034	-0.01%
2023/10/25	1	45.25	3	45.23	45.20	-2	9,160	-0.02%
2023/10/24	32	44.46	20.2	44.30	44.65	11.8	9,235	0.13%
2023/10/23	10	44.90	2	44.90	44.50	8	9,284	0.09%
2023/10/20	1	43.05	5.1	42.97	44.00	-4.1	9,375	-0.04%
2023/10/19	3	43.93	2	43.98	43.90	1	9,503	0.01%
2023/10/18	6.3	44.24	0	0.00	44.00	6.3	9,631	0.07%
2023/10/17	36	45.34	3	45.55	45.00	33	9,796	0.34%
2023/10/16	12.4	46.07	43	45.79	45.60	-30.6	9,989	-0.31%
2023/10/13	23	45.34	0	0.00	45.30	23	10,021	0.23%
2023/10/12	12	45.10	9	45.59	45.75	3	10,295	0.03%
2023/10/11	17	45.28	31	45.21	45.05	-14	10,432	-0.13%
2023/10/06	3	44.47	11	44.36	44.45	-8	10,534	-0.08%
2023/10/05	19	44.14	1	44.20	44.00	18	10,699	0.17%
2023/10/04	20.4	44.06	0	0.00	43.90	20.4	10,774	0.19%
2023/10/03	1.3	45.26	0	45.42	45.15	1.3	10,741	0.01%
2023/10/02	1	45.65	0	45.85	45.60	1	10,889	0.01%
2023/09/28	2	45.35	3.1	45.65	45.45	-1.1	11,290	-0.01%
2023/09/27	2	44.95	2	45.28	45.20	0	11,545	0.00%
2023/09/26	10.4	45.25	0	0.00	45.10	10.4	11,886	0.09%
2023/09/25	1.7	46.13	7.1	46.49	46.50	-5.4	12,041	-0.04%
2023/09/22	1.2	45.07	1	45.00	45.40	0.2	12,061	0.00%
2023/09/21	5.1	45.00	4	45.35	45.25	1.1	12,203	0.01%
2023/09/20	1.2	46.61	1	46.40	46.20	0.2	12,217	0.00%
2023/09/19	12	46.78	0	0.00	46.65	12	12,364	0.10%
2023/09/18	2	46.41	6	46.80	46.30	-4	12,443	-0.03%
2023/09/15	1	46.15	1	46.50	46.40	0	12,511	0.00%
2023/09/14	41	45.50	41	46.02	45.50	0	12,729	0.00%
2023/09/13	4	45.66	0	0.00	45.15	4	13,041	0.03%
2023/09/12	4	46.29	2	46.60	46.30	2	13,042	0.02%
2023/09/11	1	47.20	30	47.03	46.65	-29	13,107	-0.22%
2023/09/08	27.1	46.90	22	47.04	46.65	5.1	13,065	0.04%
2023/09/07	17	47.31	16	47.29	47.25	1	13,134	0.01%
2023/09/05	21.5	46.63	24	47.07	46.85	-2.5	13,387	-0.02%
2023/09/04	38.3	47.54	103	47.10	47.20	-64.7	13,466	-0.48%	大賣/
2023/09/01	7.5	45.91	8.1	45.86	45.75	-0.6	13,262	0.00%
2023/08/31	13	44.95	16	44.73	45.15	-3	13,483	-0.02%
2023/08/30	103.3	45.32	23	44.85	44.85	80.3	13,993	0.57%	大買/
2023/08/29	17.3	45.27	71	46.30	46.70	-53.7	13,793	-0.39%
2023/08/28	27.2	45.86	8	46.38	45.85	19.2	13,839	0.14%
2023/08/25	18	45.38	20	45.37	45.20	-2	13,768	-0.01%
2023/08/24	42	45.50	27	45.81	45.70	15	13,789	0.11%
2023/08/23	80	45.79	48	45.54	45.55	32	13,730	0.23%
2023/08/22	38.5	45.28	0	0.00	44.95	38.5	13,665	0.28%
2023/08/21	11	45.86	2	45.75	45.90	9	13,791	0.07%
2023/08/18	14.1	46.07	13	45.66	45.40	1.1	14,167	0.01%
2023/08/17	15	45.96	13	46.01	46.10	2	14,655	0.01%
2023/08/16	10.2	45.23	0	0.00	45.30	10.2	14,857	0.07%
2023/08/15	8	45.44	16	45.43	45.55	-8	15,681	-0.05%
2023/08/14	6	46.25	9	45.37	45.10	-3	15,771	-0.02%
2023/08/11	6	46.85	13	46.59	46.55	-7	15,792	-0.04%
2023/08/10	18.1	47.79	16	47.43	47.45	2.1	15,783	0.01%
2023/08/09	68.4	48.58	22	48.20	48.25	46.4	15,800	0.29%
2023/08/08	44	49.47	96	48.89	48.90	-52	15,765	-0.33%
2023/08/07	88.2	50.90	94	48.41	49.30	-5.8	15,810	-0.04%
2023/08/04	23	52.50	4	52.70	52.90	19	15,535	0.12%
2023/08/02	48.1	53.50	41	52.80	52.60	7.1	15,832	0.04%
2023/08/01	13.2	53.01	12	53.30	53.10	1.2	15,856	0.01%
2023/07/31	0.3	53.64	3	54.27	53.40	-2.7	16,153	-0.02%
2023/07/28	22	54.29	1	55.00	54.00	21	16,431	0.13%
2023/07/27	4	55.43	8	55.69	55.10	-4	16,688	-0.02%
2023/07/26	18	54.93	14	54.68	54.10	4	16,988	0.02%
2023/07/25	6	55.65	6	55.53	55.70	0	17,576	0.00%
2023/07/24	2	53.50	16	54.14	54.50	-14	17,776	-0.08%
2023/07/21	9	53.03	1	52.30	52.50	8	17,815	0.04%
2023/07/20	6	53.60	3	53.57	53.80	3	18,031	0.02%
2023/07/19	9.1	52.84	4	52.40	51.70	5.1	18,061	0.03%
2023/07/18	14	53.25	5	53.10	53.70	9	18,306	0.05%
2023/07/17	48	52.91	22	53.43	53.50	26	18,480	0.14%
2023/07/14	27.2	54.40	35	54.75	53.60	-7.8	18,427	-0.04%
2023/07/13	27.1	54.78	6	55.33	54.60	21.1	18,860	0.11%
2023/07/12	7	55.90	1	56.10	55.60	6	19,325	0.03%
2023/07/11	5	56.82	2	57.20	56.60	3	19,621	0.02%
2023/07/10	4	56.93	5.3	57.30	56.90	-1.3	20,468	-0.01%
2023/07/07	30	56.16	18	56.75	56.10	12	21,173	0.06%
2023/07/06	61.2	57.94	28	58.11	57.30	33.2	21,351	0.16%
2023/07/05	11	60.10	13	60.25	60.50	-2	21,242	-0.01%
2023/07/04	79.4	58.79	54	59.62	60.00	25.4	21,045	0.12%
2023/07/03	19	58.32	38.1	58.70	59.40	-19.1	20,793	-0.09%
2023/06/30	9.1	57.83	15	58.06	57.60	-5.9	20,591	-0.03%
2023/06/29	9	57.29	33	58.07	57.10	-24	20,543	-0.12%
2023/06/28	20	57.10	7.1	57.70	56.60	12.9	20,443	0.06%
2023/06/27	32	56.23	16	57.13	56.20	16	20,598	0.08%
2023/06/26	16	58.40	15	58.30	58.10	1	20,646	0.00%
2023/06/21	1	58.99	13	59.08	58.40	-12	20,678	-0.06%
2023/06/20	46	59.75	23	58.65	58.20	23	20,649	0.11%
2023/06/19	28	60.18	58	60.28	60.60	-30	20,563	-0.15%
2023/06/16	59.1	59.16	63	58.10	58.00	-3.9	20,613	-0.02%
2023/06/15	2	57.70	13	58.28	58.60	-11	20,585	-0.05%
2023/06/14	10	56.97	7	56.87	56.60	3	20,658	0.01%
2023/06/13	39	56.72	27.2	57.27	57.30	11.8	20,952	0.06%
2023/06/12	81	56.88	41	56.66	56.60	40	21,046	0.19%
2023/06/09	31	59.41	31	58.93	58.70	0	20,987	0.00%
2023/06/08	40	59.24	60	59.69	59.20	-20	21,301	-0.09%
2023/06/07	47	58.95	57	59.23	59.30	-10	21,446	-0.05%
2023/06/06	105	59.83	103.1	59.14	59.30	1.9	21,829	0.01%	大買/大賣/
2023/06/05	82	59.80	154.1	59.33	58.90	-72.1	22,475	-0.32%	大賣/
2023/06/02	22.1	57.44	20	57.51	56.60	2.1	22,505	0.01%
2023/06/01	39.2	56.11	46.1	57.02	57.20	-6.9	22,401	-0.03%
2023/05/31	13	55.08	15	55.00	55.70	-2	22,283	-0.01%
2023/05/30	24	54.63	22	54.20	54.10	2	22,289	0.01%
2023/05/29	14	54.99	12	55.27	54.90	2	22,522	0.01%
2023/05/26	10.1	54.30	18	54.16	54.10	-7.9	22,987	-0.03%
2023/05/25	16	54.48	1.1	54.71	54.20	14.9	23,153	0.06%
2023/05/24	40	56.20	18	55.59	55.00	22	23,148	0.10%
2023/05/23	25	55.00	60.2	54.47	55.70	-35.2	22,937	-0.15%
2023/05/22	56.1	52.10	40	52.62	52.60	16.1	22,589	0.07%
2023/05/19	79.2	53.41	38	52.53	51.70	41.2	22,525	0.18%
2023/05/18	15	55.85	17	57.10	56.90	-2	21,742	-0.01%
2023/05/17	10	56.36	10	56.35	56.10	0	21,600	0.00%
2023/05/16	22	54.37	48	54.88	55.20	-26	21,489	-0.12%
2023/05/15	22.1	54.18	19.2	54.60	54.20	2.9	21,524	0.01%
2023/05/12	8.2	54.35	6	54.70	55.50	2.2	21,639	0.01%
2023/05/11	41.2	55.29	24	55.17	54.90	17.2	21,505	0.08%
2023/05/10	20	57.61	12	57.49	57.10	8	21,283	0.04%
2023/05/09	64.3	56.89	88	56.42	56.40	-23.7	21,155	-0.11%
2023/05/08	35	58.19	11	58.54	58.10	24	20,936	0.11%
2023/05/05	40	58.76	29	58.08	58.00	11	21,002	0.05%
2023/05/04	43	59.09	52	59.88	60.10	-9	20,885	-0.04%
2023/05/03	12.2	58.49	22	59.00	58.50	-9.8	20,956	-0.05%
2023/05/02	16.1	58.19	8	58.28	57.70	8.1	20,644	0.04%
2023/04/28	78	57.55	80	58.30	58.80	-2	20,417	-0.01%
2023/04/27	46.1	56.03	23.5	56.49	56.80	22.7	19,842	0.11%
2023/04/26	11.2	53.48	19	53.94	54.50	-7.8	19,490	-0.04%
2023/04/25	29.3	55.61	61.1	53.77	54.30	-31.8	19,361	-0.16%
2023/04/24	15	55.23	4.9	55.87	56.00	10.1	19,146	0.05%
2023/04/21	94	55.44	33.2	55.52	54.30	60.8	19,157	0.32%
2023/04/20	57.1	58.50	68.1	57.61	57.60	-11	18,682	-0.06%
2023/04/19	39	59.87	29.1	59.93	59.60	9.9	18,409	0.05%
2023/04/18	85.1	61.29	78	59.93	60.00	7.1	18,251	0.04%
2023/04/17	77	60.37	44	61.59	62.80	33	17,846	0.18%
2023/04/14	74.1	58.59	44	58.81	58.80	30.1	17,383	0.17%
2023/04/13	86	60.51	99	60.71	60.20	-13	17,106	-0.08%
2023/04/12	45.1	59.31	35.2	59.60	60.10	9.9	16,326	0.06%
2023/04/11	5.5	54.39	15.2	54.85	55.00	-9.7	15,667	-0.06%
2023/04/10	15	54.19	23	53.69	53.90	-8	15,476	-0.05%
2023/04/07	10.1	52.09	0	0.00	52.00	10.1	15,270	0.07%
2023/04/06	6	52.52	2	52.60	52.40	4	15,299	0.03%
2023/03/31	3	51.27	0	0.00	51.40	3	15,361	0.02%
2023/03/30	2	51.85	8	51.99	51.90	-6	15,700	-0.04%
2023/03/29	3	51.60	0	0.00	51.80	3	16,086	0.02%
2023/03/28	20.1	51.15	21	51.58	51.50	-0.9	16,247	-0.01%
2023/03/27	9	51.78	14.6	52.04	52.10	-5.6	16,054	-0.03%
2023/03/24	26.1	50.65	6.4	50.97	50.60	19.7	15,998	0.12%
2023/03/23	7	51.74	9.6	51.66	51.50	-2.6	16,171	-0.02%
2023/03/22	5.1	52.35	3.4	52.03	51.80	1.7	16,609	0.01%
2023/03/21	18.1	52.70	19.6	53.87	52.60	-1.5	17,190	-0.01%
2023/03/20	1	50.00	1	50.60	50.00	0	17,266	0.00%
2023/03/17	4	49.68	12	49.90	50.30	-8	17,307	-0.05%
2023/03/16	14	49.56	6	49.54	48.65	8	17,127	0.05%
2023/03/15	2	49.95	9	50.39	50.90	-7	16,866	-0.04%
2023/03/14	0	49.95	3	49.80	49.55	-3	16,699	-0.02%
2023/03/13	25	49.63	17	49.42	50.00	8	16,595	0.05%
2023/03/10	11.1	48.43	6	48.96	50.00	5.1	16,262	0.03%
2023/03/09	34	49.25	28	48.66	49.20	6	16,160	0.04%
2023/03/08	103.4	49.60	14	49.29	49.00	89.4	15,791	0.57%	大買/
2023/03/07	25	46.51	22.1	47.37	48.10	2.9	15,134	0.02%
2023/03/06	8	43.51	2	43.83	43.75	6	14,515	0.04%
2023/03/03	7.1	43.35	2	43.28	43.25	5.1	14,651	0.03%
2023/03/02	1	43.70	13.2	43.35	43.70	-12.2	14,911	-0.08%
2023/03/01	13.1	43.30	4.5	43.52	43.55	8.6	15,377	0.06%
2023/02/24	23.1	44.89	7.1	44.52	45.05	16	15,369	0.10%
2023/02/23	12	43.74	20	43.30	44.20	-8	14,942	-0.05%
2023/02/22	0.3	42.40	5	42.47	42.50	-4.7	14,839	-0.03%
2023/02/21	13	42.16	2	42.13	41.90	11	15,002	0.07%
2023/02/20	22	41.62	18	41.92	42.00	4	15,126	0.03%
2023/02/17	2.2	40.96	4	40.99	41.25	-1.8	15,085	-0.01%
2023/02/16	2	40.65	6	40.52	40.40	-4	14,928	-0.03%
2023/02/15	1	39.60	3	39.50	39.90	-2	15,145	-0.01%
2023/02/14	3	39.10	7.1	39.26	39.55	-4.1	15,145	-0.03%
2023/02/13	5	38.99	0.2	39.10	39.00	4.8	15,203	0.03%
2023/02/10	10.3	40.31	1	40.40	39.70	9.3	15,261	0.06%
2023/02/09	1	39.60	3	39.48	39.75	-2	15,195	-0.01%
2023/02/08	2	39.50	1	39.35	39.40	1	15,238	0.01%
2023/02/07	0	0.00	5	39.17	39.80	-5	15,196	-0.03%
2023/02/06	1	38.95	2	39.25	38.95	-1	15,198	-0.01%
2023/02/03	9	39.85	2	40.20	39.45	7	15,146	0.05%
2023/02/02	2.2	40.33	4	40.29	40.30	-1.8	14,990	-0.01%
2023/02/01	13	39.95	17	40.24	40.00	-4	15,057	-0.03%
2023/01/31	12.3	37.83	19	38.02	37.85	-6.7	14,970	-0.04%
2023/01/30	3	37.95	7.3	37.64	37.65	-4.3	15,052	-0.03%
2023/01/17	0	0.00	4	36.88	36.65	-4	15,072	-0.03%
2023/01/16	5.1	36.56	0	0.00	36.35	5.1	15,055	0.03%
2023/01/13	0	0.00	26.1	36.99	36.80	-26.1	15,021	-0.17%
2023/01/12	13.2	36.92	0	36.95	36.70	13.2	15,112	0.09%
2023/01/11	16.1	36.05	9	36.51	36.85	7.1	15,160	0.05%
2023/01/10	0.2	35.41	11	35.16	35.45	-10.9	14,994	-0.07%
2023/01/09	5	35.14	1	34.90	35.10	4	15,067	0.03%
2023/01/06	6	35.40	2	35.25	35.20	4	15,182	0.03%
2023/01/05	4	35.36	3	35.35	35.05	1	15,367	0.01%
2023/01/04	5	36.18	0	0.00	36.40	5	15,563	0.03%
2023/01/03	3	36.60	3	36.20	36.40	0	15,843	0.00%
2022/12/30	12	37.10	25	36.99	37.15	-13	16,066	-0.08%
2022/12/29	1.1	36.18	12	36.60	36.25	-10.9	16,319	-0.07%
2022/12/28	23	37.05	3	36.80	36.45	20	16,375	0.12%
2022/12/27	1	36.75	52.2	36.85	36.75	-51.2	16,472	-0.31%
2022/12/26	0	0.00	1	37.15	37.00	-1	16,532	-0.01%
2022/12/23	0.2	37.60	6	37.76	37.50	-5.8	16,641	-0.04%
2022/12/22	19	37.42	60	37.48	37.75	-41	16,716	-0.25%
2022/12/21	118.4	36.70	123	36.73	37.00	-4.6	16,567	-0.03%	大買/大賣/
2022/12/20	17	35.92	7	35.56	34.85	10	16,376	0.06%
2022/12/19	0.1	35.75	53	35.75	35.35	-52.9	16,566	-0.32%
2022/12/16	8	36.36	10.1	36.45	36.40	-2.1	16,796	-0.01%
2022/12/15	9	36.91	26.5	36.66	36.60	-17.5	16,699	-0.10%
2022/12/14	60	36.50	45.2	36.67	37.00	14.8	16,358	0.09%
2022/12/13	100.6	36.00	105.5	35.89	36.75	-4.9	15,840	-0.03%	大賣/
2022/12/12	128.3	34.55	50.7	34.50	35.05	77.6	15,076	0.51%	大買/
2022/12/09	7	33.59	35	33.49	33.70	-28	14,541	-0.19%
2022/12/08	30	32.85	105	32.23	33.00	-75	14,449	-0.52%	大賣/
2022/12/07	9	32.57	3	32.10	32.25	6	14,417	0.04%
2022/12/06	2	33.00	0	0.00	32.55	2	14,313	0.01%
2022/12/05	59	33.44	25.2	33.56	33.30	33.9	14,299	0.24%
2022/12/02	25	33.42	3.1	33.45	33.40	22	14,205	0.15%
2022/12/01	2	33.35	75	33.67	33.65	-73	14,143	-0.52%
2022/11/30	28	33.05	0	0.00	33.00	28	13,923	0.20%
2022/11/29	1	33.55	37	33.63	33.50	-36	13,734	-0.26%
2022/11/28	17.2	33.09	3	32.98	32.95	14.2	13,468	0.11%
2022/11/25	2.2	32.93	6	32.97	32.60	-3.8	13,400	-0.03%
2022/11/24	44	32.48	27	32.66	32.80	17	13,297	0.13%
2022/11/23	20.1	33.69	31	33.31	33.95	-10.9	12,927	-0.08%
2022/11/22	39	33.17	11	33.05	33.20	28	12,413	0.23%
2022/11/21	32	32.26	7.1	32.30	32.30	25	12,123	0.21%
2022/11/18	49	31.90	5	32.55	31.65	44	12,001	0.37%
2022/11/17	5	33.05	78.2	32.88	32.40	-73.2	11,939	-0.61%
2022/11/16	36	31.68	7	32.01	32.15	29	11,602	0.25%
2022/11/15	0	0.00	6	31.24	31.45	-6	11,366	-0.05%
2022/11/14	24	30.67	11	30.70	30.70	13	11,283	0.12%
2022/11/11	50	30.92	0	0.00	30.10	50	11,223	0.45%
2022/11/09	0	0.00	5	31.00	30.85	-5	11,063	-0.05%
2022/11/08	9.1	30.98	56	30.83	30.80	-47	10,999	-0.43%
2022/11/07	47.5	30.43	13	30.23	30.25	34.5	10,930	0.32%
2022/11/04	32.5	29.14	33	29.15	29.40	-0.5	10,871	0.00%
2022/11/03	2	28.65	0	0.00	28.65	2	10,994	0.02%
2022/11/02	12	28.83	0	0.00	28.75	12	11,019	0.11%
2022/11/01	0	0.00	1	28.40	28.50	-1	11,004	-0.01%
2022/10/31	0	0.00	1	28.45	28.40	-1	11,002	-0.01%
2022/10/28	7	28.61	4	28.61	28.25	3	11,002	0.03%
2022/10/27	25	28.17	25	28.48	28.50	0	10,770	0.00%
2022/10/26	3	29.82	3	29.87	29.40	0	10,592	0.00%
2022/10/25	9	30.96	7	30.50	30.35	2	10,651	0.02%
2022/10/24	0	0.00	1	30.70	30.70	-1	10,724	-0.01%
2022/10/21	0	0.00	1	30.20	30.10	-1	10,796	-0.01%
2022/10/20	5	30.03	33	29.92	30.45	-28	10,897	-0.26%
2022/10/19	1	30.75	2	30.80	30.55	-1	10,811	-0.01%
2022/10/17	21	29.93	23	30.04	30.05	-2	10,946	-0.02%
2022/10/14	5	30.87	14	30.64	30.65	-9	11,000	-0.08%
2022/10/13	1	29.50	2	29.60	29.35	-1	11,075	-0.01%
2022/10/12	22	31.57	33	30.78	30.85	-11	11,317	-0.10%
2022/10/11	24	31.21	20	31.75	31.75	4	11,401	0.04%
2022/10/07	16	31.73	11	31.53	31.75	5	11,477	0.04%
2022/10/06	4	30.79	14	31.01	31.10	-10	11,338	-0.09%
2022/10/05	4	30.24	7.1	29.89	29.90	-3.1	11,190	-0.03%
2022/10/04	12	29.78	9	29.75	29.85	3	11,237	0.03%
2022/10/03	3	28.80	0	0.00	29.20	3	11,103	0.03%
2022/09/30	10	28.90	22	29.01	29.55	-12	11,018	-0.11%
2022/09/29	61	28.28	28	29.32	28.90	33	10,825	0.30%
2022/09/28	10	28.01	2	28.03	27.40	8	10,628	0.08%
2022/09/27	17	28.87	4	28.98	29.00	13	10,423	0.13%
2022/09/26	3	29.59	2	29.53	29.25	1	10,195	0.01%
2022/09/23	11	29.98	35.2	29.72	30.10	-24.2	9,844	-0.25%
2022/09/22	0	0.00	2	28.95	29.00	-2	9,506	-0.02%
2022/09/21	0	28.40	5	27.95	27.95	-5	9,413	-0.05%
2022/09/20	0	0.00	3	28.23	28.30	-3	9,448	-0.03%
2022/09/19	3	28.08	0	0.00	27.90	3	9,455	0.03%
2022/09/15	1	28.90	0	0.00	28.65	1	9,565	0.01%
2022/09/14	2	28.85	0	0.00	28.80	2	9,583	0.02%
2022/09/13	0	0.00	5	28.85	28.90	-5	9,675	-0.05%
2022/09/12	6	28.59	4	28.74	28.70	2	9,858	0.02%
2022/09/08	1	27.85	2	27.85	27.90	-1	9,920	-0.01%
2022/09/07	10	27.50	9	27.39	27.35	1	10,004	0.01%
2022/09/06	0	0.00	4	27.30	27.20	-4	10,074	-0.04%
2022/09/05	0	27.40	7	27.40	27.50	-7	10,204	-0.07%
2022/09/02	13	27.71	2	27.85	27.65	11	10,261	0.11%
2022/09/01	0	0.00	2	28.20	28.10	-2	10,247	-0.02%
2022/08/31	6	28.53	0	0.00	28.45	6	10,267	0.06%
2022/08/30	6	28.91	0	0.00	28.80	6	10,187	0.06%
2022/08/29	19	28.39	33	28.39	28.40	-14	10,214	-0.14%
2022/08/26	0	0.00	2	29.10	29.05	-2	10,215	-0.02%
2022/08/25	0	0.00	3	29.10	29.00	-3	10,350	-0.03%
2022/08/24	2	28.90	0	0.00	28.90	2	10,473	0.02%
2022/08/23	1	28.90	0	0.00	28.90	1	10,646	0.01%
2022/08/22	25	28.42	3	28.60	28.75	22	10,736	0.20%
2022/08/19	11	29.00	1	29.00	29.00	10	10,746	0.09%
2022/08/18	3	29.50	0	0.00	29.45	3	10,875	0.03%
2022/08/17	5	30.06	2	30.08	29.25	3	11,148	0.03%
2022/08/16	10	29.59	15	29.96	29.50	-5	11,265	-0.04%
2022/08/15	5	30.40	0	0.00	30.30	5	11,496	0.04%
2022/08/12	20	30.17	11	30.11	30.00	9	11,879	0.08%
2022/08/11	4	30.46	2	30.48	30.45	2	11,930	0.02%
2022/08/10	13	31.28	17	31.13	30.70	-4	12,004	-0.03%
2022/08/09	0	0.00	1	31.00	31.20	-1	12,123	-0.01%
2022/08/08	0	0.00	12	30.57	30.60	-12	12,304	-0.10%
2022/08/05	21	30.34	1	30.45	30.40	20	12,413	0.16%
2022/08/04	3	30.17	1	30.30	30.35	2	12,725	0.02%
2022/08/03	2	30.70	22	30.72	30.40	-20	13,847	-0.14%
2022/08/02	7	30.66	2	30.85	30.90	5	14,494	0.03%
2022/08/01	20	31.50	18	31.74	31.40	2	14,677	0.01%
2022/07/29	23	31.37	48	31.16	31.20	-25	14,887	-0.17%
2022/07/28	1	30.70	77	30.51	30.75	-76	14,936	-0.51%
2022/07/27	12	30.06	5	30.21	30.45	7	15,013	0.05%
2022/07/26	21	30.39	25	30.31	30.45	-4	15,266	-0.03%
2022/07/25	167	30.27	155	30.25	30.35	12	15,401	0.08%	大買/大賣/
2022/07/22	30	29.60	12	29.41	29.30	18	15,430	0.12%
2022/07/21	5	29.34	37	28.97	29.00	-32	16,482	-0.19%
2022/07/20	59	29.14	52	29.09	29.05	7	18,316	0.04%
2022/07/19	144	28.84	124	29.64	29.70	20	19,359	0.10%	大買/大賣/
2022/07/18	135	28.81	159	28.84	29.00	-24	19,944	-0.12%	大買/大賣/
2022/07/15	40	27.32	85	26.95	27.35	-45	19,673	-0.23%
2022/07/14	53	24.92	14	23.86	25.10	39	19,617	0.20%
2022/07/13	6	23.77	20	23.88	23.65	-14	19,695	-0.07%
2022/07/12	18	24.26	1	25.35	23.65	17	19,744	0.09%
2022/07/11	9	25.86	0	0.00	26.25	9	20,168	0.04%
2022/07/08	0	0.00	6	25.59	25.70	-6	21,286	-0.03%
2022/07/07	0	0.00	6	25.04	24.90	-6	21,950	-0.03%
2022/07/06	1	24.60	0	0.00	24.40	1	22,120	0.00%
2022/07/05	2	25.00	1	25.05	25.50	1	22,443	0.00%
2022/07/04	1	24.65	3	24.55	24.40	-2	22,581	-0.01%
2022/07/01	10	24.65	10	25.35	24.25	0	22,661	0.00%
2022/06/30	20	25.10	0	0.00	25.10	20	22,627	0.09%
2022/06/28	12	25.28	2	25.60	25.80	10	22,620	0.04%
2022/06/27	0	0.00	2	26.10	26.30	-2	22,612	-0.01%
2022/06/24	3	25.54	1	26.05	25.50	2	22,616	0.01%
2022/06/23	11	25.43	12	25.50	25.40	-1	22,605	0.00%
2022/06/22	25	26.12	5	26.35	25.95	20	22,519	0.09%
2022/06/21	0	0.00	11	26.91	27.05	-11	22,495	-0.05%
2022/06/20	28	26.51	16	26.78	25.95	12	22,427	0.05%
2022/06/17	27	27.98	4	28.16	27.90	23	22,282	0.10%
2022/06/16	3	29.05	7	29.43	29.00	-4	22,194	-0.02%
2022/06/15	16	28.93	25	29.06	28.65	-9	22,114	-0.04%
2022/06/14	17	28.17	2	28.30	28.45	15	22,067	0.07%
2022/06/13	4	29.04	2	29.20	29.10	2	22,170	0.01%
2022/06/10	0	30.20	14	30.01	30.20	-14	22,205	-0.06%
2022/06/09	6	30.00	2	29.95	29.95	4	22,247	0.02%
2022/06/08	0	0.00	15	29.93	30.05	-15	22,261	-0.07%
2022/06/07	22	29.54	44	29.72	29.80	-22	22,362	-0.10%
2022/06/06	21	29.02	15	29.25	29.25	6	22,414	0.03%
2022/06/02	15	28.87	5.1	28.96	28.80	10	22,769	0.04%
2022/06/01	6	29.35	3	29.47	29.55	3	22,924	0.01%
2022/05/31	44	29.64	35	29.39	29.40	9	22,897	0.04%
2022/05/30	23.1	30.90	3	31.00	30.70	20.1	22,869	0.09%
2022/05/27	6	31.28	10	31.06	30.90	-4	23,008	-0.02%
2022/05/26	14.1	31.29	8	31.11	31.00	6.1	23,087	0.03%
2022/05/25	8	30.97	61	31.24	31.60	-53	22,981	-0.23%
2022/05/24	2	31.15	5	31.28	30.70	-3	22,716	-0.01%
2022/05/23	78	31.09	46	31.10	30.90	32	22,524	0.14%
2022/05/20	15	30.64	84	30.97	30.25	-69	22,346	-0.31%
2022/05/19	12	30.37	208	29.59	30.60	-196	22,169	-0.88%	大賣/鉅額交易
2022/05/18	47	30.26	34.1	30.45	30.20	12.9	21,994	0.06%
2022/05/17	47.1	29.98	34	29.79	29.80	13.1	21,825	0.06%
2022/05/16	21	29.36	70	29.87	30.05	-49	21,497	-0.23%
2022/05/13	25	29.09	10	29.06	29.00	15	21,295	0.07%
2022/05/12	59	29.97	67	29.47	28.55	-8	21,107	-0.04%
2022/05/11	463	31.69	347.5	31.81	30.60	115.5	20,729	0.56%	大買/大賣/鉅額交易
2022/05/10	143.5	31.27	209	31.10	31.10	-65.5	19,544	-0.34%	大買/大賣/
2022/05/09	36	29.80	30.1	29.41	29.00	5.9	18,800	0.03%
2022/05/06	59	29.42	111	29.61	29.70	-52	18,430	-0.28%	大賣/
2022/05/05	24	29.13	16	29.20	29.00	8	17,966	0.04%
2022/05/04	30	28.55	11	28.46	28.70	19	17,641	0.11%
2022/05/03	27	27.76	21	27.86	28.00	6	17,390	0.03%
2022/04/29	26	29.03	11	29.24	28.90	15	16,966	0.09%
2022/04/28	19	28.85	13	29.03	28.50	6	16,719	0.04%
2022/04/27	126	29.65	64	29.24	28.80	62	16,354	0.38%	大買/
2022/04/26	245.1	32.09	82	32.48	31.55	163.1	15,213	1.07%	大買/鉅額交易
2022/04/25	125	33.00	129.1	32.85	33.35	-4.1	13,191	-0.03%	大買/大賣/
2022/04/22	526	31.49	681.1	31.56	32.35	-155.1	11,844	-1.31%	大買/大賣/鉅額交易
2022/04/21	17	29.84	16	29.59	29.45	1	10,750	0.01%
2022/04/20	33	29.47	11	29.65	29.80	22	10,526	0.21%
2022/04/19	13	29.71	19	29.93	30.10	-6	10,074	-0.06%
2022/04/18	105	29.29	6	29.05	29.00	99	9,706	1.02%	大買/
2022/04/15	58	30.23	126	30.57	29.95	-68	9,386	-0.72%	大賣/
2022/04/14	930	30.68	941	30.59	29.85	-11	8,735	-0.13%	大買/大賣/
2022/04/13	103	29.16	92	29.25	29.25	11	7,484	0.15%	大買/
2022/04/12	2	27.13	33	27.51	27.55	-31	6,739	-0.46%
2022/04/11	52	27.46	10	27.56	27.55	42	6,542	0.64%
2022/04/08	3	26.60	26	26.62	26.85	-23	6,172	-0.37%
2022/04/07	0	0.00	4	26.39	25.70	-4	5,975	-0.07%
2022/04/06	0	25.60	6	26.06	26.15	-6	5,855	-0.10%
2022/04/01	0	0.00	3	25.85	25.85	-3	5,801	-0.05%
2022/03/31	2	25.03	0	0.00	25.30	2	5,778	0.03%
2022/03/30	0	0.00	10	25.40	25.40	-10	5,804	-0.17%
2022/03/29	2	26.00	3	25.80	25.70	-1	5,790	-0.02%
2022/03/28	3	25.23	4	25.40	25.70	-1	5,788	-0.02%
2022/03/25	0	0.00	1	25.70	25.75	-1	5,846	-0.02%
2022/03/24	1	26.00	15	26.06	25.90	-14	5,884	-0.24%
2022/03/23	10	25.65	2	25.60	25.65	8	5,862	0.14%
2022/03/22	1	25.55	21.5	25.59	25.50	-20.5	5,819	-0.35%
2022/03/21	22	25.17	8.3	25.58	24.90	13.7	5,765	0.24%
2022/03/18	2	24.93	13	24.71	24.60	-11	5,748	-0.19%
2022/03/17	1	24.80	5	24.66	25.00	-4	5,814	-0.07%
2022/03/16	3	24.27	1	23.90	23.90	2	5,747	0.03%
2022/03/15	1.6	25.94	5	25.94	25.85	-3.4	5,481	-0.06%
2022/03/14	9.2	26.36	14	26.13	26.35	-4.8	5,389	-0.09%
2022/03/11	9	25.77	8	25.60	25.65	1	5,295	0.02%
2022/03/10	2	25.33	6.1	25.65	25.90	-4.1	5,206	-0.08%
2022/03/09	4.1	24.93	100	24.85	25.20	-95.9	5,049	-1.90%
2022/03/08	57	26.29	54.1	24.49	24.65	2.9	4,932	0.06%
2022/03/07	7	26.16	16.1	26.13	26.15	-9.1	4,513	-0.20%
2022/03/04	8.1	26.09	3	26.40	25.90	5.1	4,187	0.12%
2022/03/03	11.1	26.24	6	26.09	26.25	5.1	4,069	0.13%
2022/03/02	21	25.65	15.2	25.56	25.80	5.8	3,846	0.15%
2022/03/01	3	24.53	22	24.91	24.90	-19	3,707	-0.51%
2022/02/25	17	23.69	27	23.86	23.90	-10	3,634	-0.28%
2022/02/24	2	23.40	3	22.82	22.90	-1	3,539	-0.03%
2022/02/23	2	23.80	2	23.73	23.50	0	3,490	0.00%
2022/02/22	6	23.62	6	23.29	23.50	0	3,446	0.00%
2022/02/21	5	23.97	6	23.98	23.90	-1	3,271	-0.03%
2022/02/18	3	22.82	5	22.80	22.85	-2	3,001	-0.07%
2022/02/17	0.1	22.50	1	22.50	22.55	-0.9	2,991	-0.03%
2022/02/16	0	0.00	3	22.58	22.25	-3	2,965	-0.10%
2022/02/15	0	0.00	7	22.38	22.45	-7	3,039	-0.23%
2022/02/10	1	22.30	61	22.20	22.15	-60	3,186	-1.88%
2022/02/09	1	21.85	0	0.00	21.95	1	3,311	0.03%
2022/02/08	1	21.40	0	0.00	21.75	1	3,323	0.03%
2022/02/07	0	0.00	11	20.85	21.20	-11	3,329	-0.33%
2022/01/25	3.3	20.75	1	20.95	20.30	2.3	3,398	0.07%
2022/01/24	0	20.60	10	20.80	20.65	-10	3,440	-0.29%
2022/01/21	0	0.00	5	21.25	21.00	-5	3,469	-0.14%
2022/01/20	9	21.17	17.2	21.14	21.20	-8.2	3,526	-0.23%
2022/01/19	5.1	20.84	0	0.00	20.80	5.1	3,572	0.14%
2022/01/18	2	21.15	2	21.30	21.10	0	3,609	0.00%
2022/01/14	5.3	21.29	0	0.00	21.20	5.3	3,814	0.14%
2022/01/13	6	21.68	9	21.74	21.50	-3	3,886	-0.08%
2022/01/12	33.1	21.30	2	21.40	21.40	31.1	3,889	0.80%
2022/01/11	42	21.33	2	21.55	21.35	40	3,872	1.03%
2022/01/10	2	21.40	2	21.60	21.30	0	3,890	0.00%
2022/01/07	5	21.60	4	21.73	21.40	1	3,912	0.03%
2022/01/06	4.1	21.58	4	21.73	21.75	0.1	3,962	0.00%
2022/01/05	8.1	21.63	10	21.80	21.60	-1.9	4,027	-0.05%
2022/01/04	9.2	21.68	5	21.62	21.60	4.2	4,112	0.10%
2022/01/03	3	21.85	0	0.00	21.80	3	4,182	0.07%
2021/12/29	3	21.90	3	22.05	22.05	0	4,267	0.00%
2021/12/28	0	0.00	6	21.93	21.85	-6	4,369	-0.14%
2021/12/27	9	22.20	0	0.00	22.00	9	4,474	0.20%
2021/12/24	21	22.73	20	22.25	22.20	1	4,537	0.02%
2021/12/23	0	0.00	7	22.39	22.35	-7	4,538	-0.15%
2021/12/22	6	22.31	1	22.45	22.30	5	4,557	0.11%
2021/12/21	17	22.31	5	22.49	22.70	12	4,537	0.26%
2021/12/20	5	22.29	83	22.57	22.70	-78	4,481	-1.74%
2021/12/17	5	21.90	10	21.98	21.90	-5	4,445	-0.11%
2021/12/16	6.1	21.62	0	0.00	21.55	6.1	4,471	0.14%
2021/12/15	3	21.53	8	21.69	21.75	-5	4,533	-0.11%
2021/12/14	14	21.80	4	22.00	21.55	10	4,585	0.22%
2021/12/13	11.1	22.16	58	22.24	22.25	-47	4,612	-1.02%
2021/12/10	2	21.45	5	21.50	21.55	-3	4,606	-0.07%
2021/12/09	2	21.60	0	0.00	21.45	2	4,772	0.04%
2021/12/08	12	21.98	3	22.15	21.65	9	5,027	0.18%
2021/12/07	3	21.78	11	21.72	21.85	-8	5,313	-0.15%
2021/12/06	4	21.33	2	21.50	21.30	2	5,361	0.04%
2021/12/03	6	21.38	4	21.58	21.30	2	5,461	0.04%
2021/12/02	2.2	21.10	3	21.38	21.20	-0.8	5,567	-0.01%
2021/12/01	3	21.15	8	21.19	21.25	-5	5,774	-0.09%
2021/11/30	0	0.00	17	20.90	20.95	-17	5,981	-0.28%
2021/11/29	4	20.84	0	0.00	20.80	4	6,123	0.07%
2021/11/26	36	21.26	23	21.30	21.25	13	6,557	0.20%
2021/11/25	17	22.09	7	22.24	21.80	10	7,106	0.14%
2021/11/24	127	22.01	17	21.84	22.00	110	7,076	1.55%	大買/鉅額交易
2021/11/23	17	21.51	16	21.49	21.25	1	7,061	0.01%
2021/11/22	4	21.03	5	21.24	21.10	-1	7,524	-0.01%
2021/11/19	14	21.14	0	0.00	21.05	14	7,621	0.18%
2021/11/18	30	21.23	9	21.29	21.25	21	7,845	0.27%
2021/11/17	8	21.36	0	0.00	21.35	8	8,259	0.10%
2021/11/16	10	21.60	3	21.82	21.55	7	8,381	0.08%
2021/11/15	8	21.74	4	21.81	21.75	4	8,549	0.05%
2021/11/12	7	22.10	4	22.15	22.15	3	8,930	0.03%
2021/11/11	4	21.90	31	22.47	22.25	-27	9,405	-0.29%
2021/11/10	10	21.66	2	21.60	21.60	8	9,815	0.08%
2021/11/09	7	21.81	9	21.91	22.00	-2	10,616	-0.02%
2021/11/08	16	22.16	18	22.30	22.15	-2	11,587	-0.02%
2021/11/05	15	21.21	10	21.34	21.20	5	12,062	0.04%
2021/11/04	10	21.49	7	21.59	21.20	3	12,380	0.02%
2021/11/03	3	21.52	7	21.54	21.60	-4	13,125	-0.03%
2021/11/02	7	21.24	13	21.48	21.15	-6	13,351	-0.04%
2021/11/01	6.1	21.10	3	21.10	21.00	3.1	13,595	0.02%
2021/10/29	7.1	21.19	13	21.07	21.20	-5.9	14,022	-0.04%
2021/10/28	8	21.31	9	21.54	21.50	-1	14,531	-0.01%
2021/10/27	15	21.28	7	21.57	21.30	8	15,244	0.05%
2021/10/26	11	21.86	12	21.98	21.75	-1	16,418	-0.01%
2021/10/25	13	21.94	10	22.02	21.85	3	17,751	0.02%
2021/10/22	53	22.00	5	21.90	21.90	48	18,103	0.27%
2021/10/21	10	23.47	19	23.38	23.45	-9	18,215	-0.05%
2021/10/20	10	22.79	3	22.82	22.70	7	18,481	0.04%
2021/10/19	0	0.00	40	23.00	22.95	-40	18,800	-0.21%
2021/10/18	7	22.81	7	22.85	22.95	0	19,119	0.00%
2021/10/15	0	0.00	1	22.80	22.75	-1	19,965	-0.01%
2021/10/14	2	22.20	8	22.58	22.25	-6	20,620	-0.03%
2021/10/13	49	22.30	0	0.00	22.10	49	21,328	0.23%
2021/10/12	5	23.03	3	23.30	22.60	2	21,530	0.01%
2021/10/08	2	23.20	4	22.95	22.95	-2	21,625	-0.01%
2021/10/07	9	23.53	2	23.70	23.65	7	21,690	0.03%
2021/10/06	1	24.05	0	0.00	23.30	1	21,890	0.00%
2021/10/05	28	22.78	33	23.15	23.75	-5	22,108	-0.02%
2021/10/04	9	23.18	1	22.85	22.65	8	22,144	0.04%
2021/10/01	5.1	24.18	1	24.55	24.05	4.1	22,269	0.02%
2021/09/30	1	24.65	4	24.78	25.05	-3	22,435	-0.01%
2021/09/29	1	24.25	1	24.65	24.20	0	22,590	0.00%
2021/09/28	1	24.50	1	24.70	24.50	0	22,980	0.00%
2021/09/27	1	24.80	1	25.00	25.00	0	23,587	0.00%
2021/09/24	2	24.95	0	0.00	24.75	2	25,173	0.01%
2021/09/23	10	24.83	1	24.80	24.85	9	27,414	0.03%
2021/09/22	2	24.25	3	25.03	24.95	-1	28,563	0.00%
2021/09/17	1	25.80	6	25.92	25.50	-5	29,013	-0.02%
2021/09/16	6	26.33	3	26.20	26.00	3	29,021	0.01%
2021/09/15	3	26.23	2.1	26.39	26.35	0.9	28,960	0.00%
2021/09/14	8	26.03	10	26.16	26.10	-2	28,920	-0.01%
2021/09/13	22	26.63	23	26.75	26.95	-1	28,902	0.00%
2021/09/10	12	26.05	12	26.29	26.05	0	28,697	0.00%
2021/09/09	1	25.00	7	25.35	25.70	-6	28,390	-0.02%
2021/09/08	42.1	25.12	8	25.13	24.75	34.1	28,335	0.12%
2021/09/07	4	25.71	3	25.90	25.40	1	28,251	0.00%
2021/09/06	9	25.87	17	26.08	25.60	-8	28,141	-0.03%
2021/09/03	6	26.95	4	26.98	26.35	2	27,935	0.01%
2021/09/02	4	26.51	4	26.56	26.65	0	27,745	0.00%
2021/09/01	24	27.14	16	27.16	27.00	8	27,620	0.03%
2021/08/31	32	27.16	45	26.95	27.20	-13	27,184	-0.05%
2021/08/30	3	25.92	5	26.03	26.00	-2	26,686	-0.01%
2021/08/27	10	25.62	10	25.84	26.00	0	26,770	0.00%
2021/08/26	31	26.35	32	26.50	25.60	-1	27,415	0.00%
2021/08/25	2	25.40	2	25.43	25.35	0	27,090	0.00%
2021/08/24	3	25.62	6	25.57	25.65	-3	27,011	-0.01%
2021/08/23	25	25.94	19	25.82	25.85	6	26,875	0.02%
2021/08/20	8	24.36	9	24.47	24.60	-1	26,510	0.00%
2021/08/19	24	24.91	9	24.59	24.20	15	26,365	0.06%
2021/08/18	17	24.34	24	24.74	25.60	-7	26,158	-0.03%
2021/08/17	41	24.94	88	25.61	23.90	-47	25,777	-0.18%
2021/08/16	48	27.05	37	27.21	26.40	11	25,231	0.04%
2021/08/13	90	28.66	89.1	28.58	27.55	1	24,737	0.00%
2021/08/12	120	28.78	96	29.16	29.75	24	23,927	0.10%	大買/
2021/08/11	69	27.99	69.3	27.73	27.85	-0.3	22,963	0.00%
2021/08/10	17.2	27.79	10	27.64	27.30	7.2	22,367	0.03%
2021/08/09	243	28.36	233.2	28.53	27.95	9.8	22,110	0.04%	大買/大賣/
2021/08/06	6	27.23	16	27.25	26.95	-10	21,412	-0.05%
2021/08/05	22	26.82	47.2	26.41	26.65	-25.2	21,222	-0.12%
2021/08/04	40	27.89	17.5	27.68	27.40	22.5	21,141	0.11%
2021/08/03	18.5	28.61	18	28.77	28.85	0.5	21,239	0.00%
2021/08/02	34	28.56	46	28.71	29.30	-12	20,948	-0.06%
2021/07/30	49.2	28.32	89	28.13	27.20	-39.8	20,265	-0.20%
2021/07/29	93	27.60	69.3	27.39	27.95	23.7	19,168	0.12%
2021/07/28	6	26.32	19	26.12	25.75	-13	17,963	-0.07%
2021/07/27	20	25.92	12	26.20	25.60	8	17,718	0.05%
2021/07/26	27	26.53	13	26.45	26.90	14	17,744	0.08%
2021/07/23	8	25.75	7	26.07	26.70	1	17,549	0.01%
2021/07/22	11	25.36	18	25.70	25.00	-7	17,272	-0.04%
2021/07/21	152.3	27.08	72	27.17	26.50	80.3	17,026	0.47%	大買/
2021/07/20	54.1	26.43	47	26.65	26.75	7.1	16,240	0.04%
2021/07/19	68	26.55	59	26.38	27.10	9	15,653	0.06%
2021/07/16	17	25.27	18	25.26	25.10	-1	15,298	-0.01%
2021/07/15	29	24.65	20	24.81	24.85	9	15,227	0.06%
2021/07/14	17	22.88	27	23.22	23.90	-10	15,419	-0.06%
2021/07/13	8.3	24.24	16	23.84	23.50	-7.7	16,149	-0.05%
2021/07/12	14	25.17	8	25.78	25.05	6	16,669	0.04%
2021/07/09	4.5	24.85	1	25.00	24.65	3.5	17,158	0.02%
2021/07/08	12.1	24.88	8	25.20	24.95	4	17,332	0.02%
2021/07/07	13.4	24.57	17	24.57	24.30	-3.7	17,117	-0.02%
2021/07/06	19.3	26.00	16	26.02	25.60	3.3	16,927	0.02%
2021/07/05	27	26.41	14	26.66	26.35	13	16,765	0.08%
2021/07/02	46.1	26.31	48.5	25.84	25.65	-2.4	16,464	-0.01%
2021/07/01	247.2	28.02	136.1	27.83	26.80	111.1	15,961	0.70%	大買/大賣/鉅額交易
2021/06/30	145	26.78	114.3	27.13	27.50	30.7	14,329	0.21%	大買/大賣/
2021/06/29	78	23.92	78.1	24.23	25.15	-0.1	12,019	0.00%
2021/06/28	16	22.36	57	22.25	22.90	-41	10,786	-0.38%
2021/06/25	14	21.29	6	21.25	20.85	8	10,250	0.08%
2021/06/24	11	20.62	12	20.88	20.65	-1	10,167	-0.01%
2021/06/23	6	20.84	9	20.60	20.45	-3	10,125	-0.03%
2021/06/22	8	21.11	8	21.22	20.80	0	10,050	0.00%
2021/06/21	1	19.60	2	20.03	20.10	-1	9,892	-0.01%
2021/06/18	0	0.00	3	20.38	20.25	-3	9,820	-0.03%
2021/06/17	1	20.70	3	21.07	20.45	-2	9,781	-0.02%
2021/06/16	0	0.00	7	20.71	20.30	-7	9,748	-0.07%
2021/06/15	3	20.75	2	21.05	20.85	1	9,714	0.01%
2021/06/11	6	20.54	9	20.49	20.40	-3	9,696	-0.03%
2021/06/10	3	20.37	1	20.00	20.40	2	9,670	0.02%
2021/06/09	0	0.00	3	20.50	20.35	-3	9,630	-0.03%
2021/06/08	7	20.89	0	0.00	21.00	7	9,596	0.07%
2021/06/07	2	21.00	7	20.98	20.80	-5	9,580	-0.05%
2021/06/04	4	22.10	11	22.20	21.70	-7	9,486	-0.07%
2021/06/03	53	22.45	36	22.58	22.45	17	9,303	0.18%
2021/06/02	1	21.70	0	0.00	21.70	1	8,530	0.01%
2021/06/01	2	20.25	0	0.00	20.10	2	8,419	0.02%
2021/05/31	15	20.41	13	20.19	20.00	2	8,437	0.02%
2021/05/28	16	19.58	11	19.72	19.40	5	8,325	0.06%
2021/05/27	5	19.05	0	0.00	18.65	5	8,249	0.06%
2021/05/25	0	0.00	2	18.65	18.40	-2	8,292	-0.02%
2021/05/24	1	19.05	0	0.00	18.95	1	8,373	0.01%
2021/05/21	0	0.00	26	18.94	19.15	-26	8,372	-0.31%
2021/05/20	0	0.00	5	18.15	18.05	-5	8,310	-0.06%
2021/05/19	11	18.81	12	18.68	18.65	-1	8,274	-0.01%
2021/05/18	10	18.15	2	17.95	18.25	8	8,174	0.10%
2021/05/17	2.1	16.75	1	16.65	16.60	1.1	8,117	0.01%
2021/05/14	9	18.09	12	17.70	17.55	-3	8,010	-0.04%
2021/05/13	5	18.78	0	0.00	18.55	5	7,916	0.06%
2021/05/12	4	20.01	6	19.65	19.60	-2	7,828	-0.03%
2021/05/11	32	22.18	13	22.63	21.70	19	7,594	0.25%
2021/05/10	7	22.18	2	22.45	22.15	5	7,003	0.07%
2021/05/07	0	0.00	4	20.84	21.20	-4	6,735	-0.06%
2021/05/06	2	20.73	3	20.93	20.35	-1	6,625	-0.02%
2021/05/05	19	21.09	21.1	20.07	20.40	-2.1	6,476	-0.03%
2021/05/04	3	20.80	4.2	19.55	19.55	-1.2	6,276	-0.02%
2021/05/03	23	21.75	27	21.92	21.65	-4	6,096	-0.07%
2021/04/29	32	21.50	4	21.10	21.20	28	5,810	0.48%
2021/04/28	22	20.42	1	20.55	20.60	21	5,639	0.37%
2021/04/27	0	0.00	8	20.90	21.00	-8	5,570	-0.14%
2021/04/26	14	21.00	27	21.02	21.20	-13	5,472	-0.24%
2021/04/23	1	20.80	14	20.55	20.80	-13	5,375	-0.24%
2021/04/22	23	22.44	28	22.47	20.55	-5	5,281	-0.09%
2021/04/21	8.2	21.61	22	21.71	21.70	-13.8	4,844	-0.29%
2021/04/20	29.1	22.18	47	22.68	22.10	-17.9	4,649	-0.39%
2021/04/19	113.5	22.86	57.1	22.72	23.65	56.4	4,266	1.32%	大買/
2021/04/16	42.2	21.69	13	22.00	21.50	29.2	3,385	0.86%
2021/04/15	50	20.36	21	20.73	20.95	29	2,604	1.11%
2021/04/14	5	18.94	6	18.97	19.75	-1	1,850	-0.05%
2021/04/13	0	0.00	12	18.35	18.20	-12	1,537	-0.78%
2021/04/12	14	18.22	1	18.20	18.25	13	1,510	0.86%
2021/04/09	5	18.70	0	0.00	18.05	5	1,450	0.34%
2021/04/08	14	17.98	33	18.28	18.35	-19	1,395	-1.36%
2021/04/07	26	18.04	7	17.84	17.80	19	1,262	1.50%
2021/04/01	0	0.00	1	17.15	17.05	-1	1,129	-0.09%
2021/03/29	0	0.00	43	16.99	17.00	-43	1,150	-3.74%
2021/03/24	2	16.95	1	17.20	16.95	1	1,333	0.08%
2021/03/22	1	16.80	1	16.90	16.95	0	1,347	0.00%
2021/03/17	0	0.00	6	17.08	16.90	-6	1,483	-0.40%
2021/03/16	0	0.00	0	17.05	17.10	0	1,595	0.00%
2021/03/15	0	17.15	5	17.15	17.15	-5	1,605	-0.31%
2021/03/12	0	0.00	20	17.30	17.10	-20	1,609	-1.24%
2021/03/11	0	0.00	0.1	17.20	17.30	-0.1	1,609	0.00%
2021/03/10	0	0.00	11	17.25	17.15	-11	1,590	-0.69%
2021/03/08	11	17.35	0	0.00	17.15	11	1,561	0.70%
2021/03/05	3	17.32	1	17.60	17.20	2	1,552	0.13%
2021/03/03	2	17.15	2	17.00	17.20	0	1,403	0.00%
2021/02/26	0	0.00	1	17.30	17.15	-1	1,385	-0.07%
2021/02/25	0	0.00	10	16.95	16.90	-10	1,324	-0.75%
2021/02/24	26	17.38	22	17.45	17.25	4	1,305	0.31%
2021/02/23	0	0.00	1	17.00	16.95	-1	1,172	-0.09%
2021/02/22	0	0.00	4	16.30	16.20	-4	1,135	-0.35%
2021/02/18	11	16.20	0	0.00	16.30	11	1,156	0.95%
2021/02/04	0	0.00	1	15.50	15.45	-1	1,144	-0.09%
2021/02/01	1	15.50	0.6	15.50	15.40	0.4	1,151	0.03%
2021/01/19	0	0.00	4	15.85	15.85	-4	1,112	-0.36%
2021/01/18	0	0.00	3	15.85	15.70	-3	1,109	-0.27%
2021/01/06	0	0.00	3	17.00	17.00	-3	1,025	-0.29%
2020/12/31	1	17.20	1	17.35	17.20	0	981	0.00%
2020/12/30	1	17.75	1	17.50	17.50	0	966	0.00%
2020/12/28	7	16.97	9	17.00	17.05	-2	917	-0.22%
2020/12/22	11	17.98	19	17.75	17.00	-8	856	-0.93%
2020/12/21	3.6	17.84	3	17.73	18.25	0.6	784	0.08%
2020/12/17	0	0.00	8	17.01	17.00	-8	663	-1.21%
2020/12/15	10	17.90	0	0.00	17.45	10	637	1.57%
2020/12/14	20	17.90	5	17.55	17.50	15	590	2.54%
2020/12/11	2	16.75	0	0.00	16.75	2	519	0.38%
2020/12/10	3	17.17	0	17.00	17.20	3	489	0.60%
2020/12/09	0	0.00	0.1	16.35	16.35	-0.1	368	-0.01%
2020/12/08	0	0.00	3	16.35	16.15	-3	355	-0.84%
2020/12/07	0	0.00	40	16.30	16.10	-40	346	-11.53%
2020/12/04	0	16.40	0	0.00	16.25	0	344	0.01%
2020/12/03	0	0.00	3	16.35	16.25	-3	352	-0.85%
2020/12/01	1.3	16.25	0	0.00	16.45	1.3	382	0.33%
2020/11/27	0	0.00	5	16.35	16.25	-5	363	-1.38%
2020/11/24	0	0.00	3	16.10	16.10	-3	361	-0.83%
2020/11/19	5	16.10	0	0.00	15.90	5	366	1.37%
2020/11/18	7	15.99	1	16.05	16.05	6	363	1.65%
2020/11/05	0	0.00	1	15.40	15.40	-1	344	-0.29%
2020/11/04	0	15.75	8	15.40	15.40	-8	349	-2.28%
2020/10/23	0	0.00	5	15.40	15.40	-5	350	-1.42%
2020/10/22	1	15.40	0.3	15.55	15.40	0.7	351	0.20%
2020/10/16	0	15.55	0	0.00	15.55	0	346	0.01%
2020/09/24	0	0.00	2	15.65	15.60	-2	361	-0.55%
2020/09/23	1	15.90	0	0.00	15.90	1	357	0.28%
2020/09/22	1	15.95	0	0.00	15.90	1	374	0.27%
2020/09/15	0	16.30	1	16.25	16.30	-1	394	-0.24%
2020/09/11	0	0.00	20	16.35	16.30	-20	425	-4.70%
2020/09/07	29	16.88	6	16.90	16.90	23	407	5.64%
2020/09/03	5	16.05	0	0.00	16.10	5	371	1.35%
2020/08/31	0	0.00	3	15.90	16.05	-3	380	-0.79%
2020/08/27	5	15.70	2	15.85	15.85	3	374	0.80%
2020/08/24	0	0.00	5	15.61	15.65	-5	363	-1.38%
2020/08/20	5	15.50	0	0.00	15.45	5	369	1.35%
2020/08/17	0	0.00	10	15.61	15.80	-10	371	-2.69%
2020/08/11	0	0.00	14	15.30	15.40	-14	385	-3.63%
2020/08/10	5	15.35	0	0.00	15.30	5	390	1.28%
2020/08/06	0	0.00	5	15.50	15.40	-5	400	-1.25%
2020/08/05	2	15.25	0	0.00	15.30	2	406	0.49%
2020/08/04	3	15.35	0	0.00	15.30	3	407	0.74%
2020/08/03	0	0.00	3	15.45	15.35	-3	412	-0.73%
2020/07/22	0.2	15.65	3	15.65	15.65	-2.8	449	-0.62%
2020/07/21	3	15.55	0	0.00	15.50	3	448	0.67%
2020/07/16	5	15.65	5	15.75	15.80	0	465	0.00%
2020/07/13	3	15.80	0	0.00	15.80	3	462	0.65%
2020/07/08	0	0.00	2	15.95	15.95	-2	469	-0.43%
2020/07/06	2	15.85	0	0.00	15.80	2	475	0.42%
2020/07/02	0	0.00	2	15.85	15.85	-2	477	-0.42%
2020/07/01	5	15.65	5	15.80	15.70	0	479	0.00%
2020/06/30	4	15.85	2	16.00	15.80	2	465	0.43%
2020/06/29	2	15.80	0	0.00	15.80	2	463	0.43%
2020/06/23	3	16.00	0	0.00	15.95	3	473	0.63%
2020/06/22	8	15.80	8	15.97	16.05	0	475	0.00%
2020/06/19	5	16.45	0	0.00	16.20	5	468	1.07%
2020/06/09	0.1	16.95	0	0.00	16.85	0.1	608	0.02%
2020/06/05	0	0.00	1	16.90	17.05	-1	624	-0.16%
2020/05/29	2	16.25	0	0.00	16.30	2	640	0.31%
2020/05/08	0	0.00	10	16.35	16.60	-10	611	-1.64%
2020/04/30	0	0.00	45	15.97	16.15	-45	631	-7.12%
2020/04/29	5	15.50	17	15.59	15.55	-12	636	-1.89%
2020/04/28	2	15.40	2	15.50	15.50	0	634	0.00%
2020/04/27	7	15.44	2	15.50	15.45	5	657	0.76%
2020/04/24	2	15.35	0	0.00	15.45	2	656	0.30%
2020/04/23	0	0.00	4	15.40	15.45	-4	661	-0.60%
2020/04/22	2	15.30	2	15.30	15.40	0	664	0.00%
2020/04/21	0	0.00	2	15.40	15.55	-2	665	-0.30%
2020/04/20	0	0.00	1	15.65	15.60	-1	650	-0.15%
2020/04/17	0	0.00	3	15.60	15.60	-3	653	-0.46%
2020/04/16	5	15.45	0	0.00	15.55	5	653	0.76%
2020/03/19	0	0.00	2	13.70	13.95	-2	603	-0.33%
2020/03/18	1	13.65	152.9	13.50	14.25	-151.9	578	-26.27%	大賣/鉅額交易
2020/03/17	0	0.00	2	13.85	14.35	-2	562	-0.36%
2020/03/16	3	14.38	2	14.50	14.25	1	541	0.18%
2020/03/09	7	16.40	7	16.49	16.55	0	453	0.00%
2020/03/06	2	16.75	0	0.00	16.75	2	438	0.46%
2020/03/05	0	0.00	2	16.90	16.90	-2	440	-0.45%
2020/03/02	0.6	16.80	0	0.00	16.65	0.6	439	0.14%
2020/02/24	2	17.10	0	0.00	17.10	2	459	0.44%
2020/02/20	0	0.00	3	17.32	17.20	-3	479	-0.63%
2020/02/19	1	17.20	2.2	17.25	17.20	-1.2	480	-0.25%
2020/02/18	4	17.10	5	17.23	17.15	-1	492	-0.20%
2020/02/17	5	17.05	0	0.00	17.10	5	497	1.00%
2020/02/13	0	0.00	7	17.20	17.30	-7	511	-1.37%
2020/02/12	0	0.00	5	17.09	17.10	-5	519	-0.96%
2020/02/07	2	17.05	0	0.00	17.10	2	543	0.37%
2020/02/06	0	0.00	2	17.25	17.20	-2	550	-0.36%
2020/02/05	2	17.10	0	0.00	17.00	2	550	0.36%
2020/02/03	2	17.05	0	0.00	17.15	2	545	0.37%
2020/01/31	2	17.45	2	17.60	17.50	0	528	0.00%
2020/01/30	0	0.00	1	17.50	17.50	-1	524	-0.19%
2020/01/14	2	18.45	0	0.00	18.50	2	518	0.39%
2020/01/13	2	18.50	2	18.65	18.45	0	524	0.00%
2020/01/10	0	0.00	2	18.50	18.40	-2	528	-0.38%
2020/01/08	3	18.45	0	0.00	18.30	3	582	0.52%
2020/01/07	3	18.45	3	18.55	18.55	0	626	0.00%
2020/01/06	2	18.60	0	0.00	18.55	2	625	0.32%
2019/12/24	0	0.00	5	18.75	18.70	-5	663	-0.75%
2019/12/19	0	0.00	7	18.64	18.65	-7	689	-1.02%
2019/12/18	5	18.40	0	0.00	18.40	5	693	0.72%
2019/12/17	2	18.45	0	0.00	18.45	2	703	0.28%
2019/12/16	0	0.00	5	18.55	18.60	-5	709	-0.70%
2019/12/13	0	0.00	2	18.33	18.30	-2	707	-0.28%
2019/12/11	2	18.20	0	0.00	18.20	2	724	0.28%
2019/12/09	5	18.33	0	0.00	18.35	5	741	0.67%
2019/12/05	0	0.00	2	18.25	18.35	-2	783	-0.26%
2019/12/03	0.2	18.40	2	18.35	18.40	-1.9	829	-0.22%
2019/11/27	0	0.00	1	18.30	18.25	-1	1,076	-0.09%
2019/11/26	0	0.00	7	18.24	18.20	-7	1,097	-0.64%
2019/11/25	6	18.05	0	0.00	18.10	6	1,107	0.54%
2019/11/22	2	18.10	0	0.00	18.10	2	1,121	0.18%
2019/11/20	2	18.35	0	0.00	18.30	2	1,146	0.17%
2019/11/18	4	18.50	6	18.63	18.55	-2	1,206	-0.17%
2019/11/15	2	18.40	0	0.00	18.45	2	1,259	0.16%
2019/11/08	0	0.00	1	19.05	18.95	-1	1,529	-0.07%
2019/11/07	7	19.00	0	0.00	19.00	7	1,530	0.46%
2019/11/04	0	0.00	3	19.27	19.30	-3	1,530	-0.20%
2019/11/01	0	0.00	4	19.18	19.15	-4	1,549	-0.26%
2019/10/31	0	0.00	1	19.05	19.00	-1	1,559	-0.06%
2019/10/28	20	19.05	1.3	19.00	19.10	18.7	1,572	1.19%
2019/10/23	16	19.10	16	19.25	19.10	0	1,590	0.00%
2019/10/22	34.5	19.04	0	0.00	19.15	34.5	1,608	2.15%
2019/10/18	0	0.00	25	19.26	19.40	-25	1,598	-1.56%
2019/10/17	24	19.00	0	0.00	19.10	24	1,599	1.50%
2019/10/16	2	19.25	4	19.20	19.20	-2	1,567	-0.13%
2019/10/15	15	19.34	3	19.57	19.40	12	1,558	0.77%
2019/10/14	0	0.00	6	20.00	20.00	-6	1,512	-0.40%
2019/10/08	2	20.00	0	0.00	19.95	2	1,514	0.13%
2019/10/07	3	20.08	2	20.00	19.95	1	1,515	0.07%
2019/10/04	1	20.15	0	0.00	20.15	1	1,502	0.07%
2019/10/03	2	20.20	0	0.00	20.20	2	1,505	0.13%
2019/10/02	0	0.00	2	20.35	20.35	-2	1,510	-0.13%
2019/09/24	2	20.25	2	20.40	20.25	0	1,532	0.00%
2019/09/19	5	20.30	0	0.00	20.35	5	1,522	0.33%
2019/09/18	0	0.00	4	20.40	20.30	-4	1,534	-0.26%
2019/09/17	0	0.00	7.1	20.53	20.55	-7.1	1,545	-0.46%
2019/09/16	4	20.48	0	0.00	20.35	4	1,548	0.26%
2019/09/12	3	20.65	0	0.00	20.60	3	1,531	0.20%
2019/09/10	2	20.70	0	0.00	20.85	2	1,530	0.13%
2019/09/09	0	0.00	1	20.80	20.80	-1	1,520	-0.07%
2019/09/06	0	0.00	2	20.80	20.85	-2	1,506	-0.13%
2019/09/05	2	20.90	0	0.00	20.70	2	1,492	0.13%
2019/09/03	0.1	21.10	0	0.00	21.15	0.1	1,449	0.00%
2019/09/02	4	20.95	2	20.80	21.15	2	1,435	0.14%
2019/08/30	2	20.50	0	0.00	20.45	2	1,321	0.15%
2019/08/29	1	20.50	8	20.44	20.55	-7	1,316	-0.53%
2019/08/28	7	20.32	2	20.40	20.35	5	1,307	0.38%
2019/08/27	3	20.40	0	0.00	20.35	3	1,294	0.23%
2019/08/26	0	0.00	7	20.46	20.50	-7	1,274	-0.55%
2019/08/23	4	20.16	13	20.22	20.25	-9	1,249	-0.72%
2019/08/22	8	20.37	0	0.00	20.35	8	1,241	0.64%
2019/08/21	50	20.53	10	20.55	20.55	40	1,214	3.29%
2019/08/20	5	20.16	0	0.00	20.15	5	1,160	0.43%
2019/08/19	22	20.90	3	20.75	20.60	19	1,109	1.71%
2019/08/16	15	20.08	34	20.15	20.50	-19	981	-1.94%
2019/08/15	7	19.25	5	19.20	19.20	2	829	0.24%
2019/08/14	7	19.38	5	19.40	19.35	2	828	0.24%
2019/08/13	0	0.00	1	19.20	19.25	-1	819	-0.12%
2019/08/12	0	0.00	1	19.40	19.25	-1	828	-0.12%
2019/08/08	5	19.15	1	19.40	19.15	4	848	0.47%
2019/08/06	1	19.35	2	19.15	19.30	-1	841	-0.12%
2019/08/05	6	19.48	1	19.50	19.65	5	839	0.60%
2019/08/02	1	19.20	32	19.20	19.25	-31	828	-3.74%
2019/08/01	3	19.10	3	19.25	19.25	0	830	0.00%
2019/07/30	0	0.00	7	19.25	19.25	-7	832	-0.84%
2019/07/24	8	19.63	0	0.00	19.70	8	816	0.98%
2019/07/22	0	0.00	14	19.33	19.30	-14	855	-1.64%
2019/07/17	5	19.25	0	0.00	19.25	5	886	0.56%
2019/07/15	0	0.00	1	19.15	19.25	-1	902	-0.11%
2019/07/12	0	0.00	5	19.15	19.15	-5	928	-0.54%
2019/07/11	5	19.30	0	0.00	19.30	5	943	0.53%
2019/07/09	0	0.00	20	19.40	19.35	-20	1,000	-2.00%
2019/07/08	5	19.26	0	0.00	19.25	5	1,016	0.49%
2019/07/04	23	19.06	0	0.00	19.05	23	1,051	2.19%
2019/07/03	20	19.05	0	0.00	19.05	20	1,075	1.86%
2019/07/02	0	0.00	3	19.25	19.20	-3	1,079	-0.28%
2019/07/01	3	19.35	3	19.35	19.35	0	1,093	0.00%
2019/06/28	6	19.43	30	19.40	19.30	-24	1,130	-2.12%
2019/06/26	0	0.00	20	19.30	19.30	-20	1,258	-1.59%
2019/06/25	20	19.15	0	0.00	19.10	20	1,378	1.45%
2019/06/14	15	19.48	0	0.00	19.40	15	1,941	0.77%
2019/06/12	0	0.00	2	19.70	19.75	-2	2,097	-0.10%
2019/06/11	50	19.60	0	0.00	19.60	50	2,138	2.34%
2019/06/10	0	0.00	3	19.85	19.85	-3	2,191	-0.14%
2019/06/06	3	19.85	0	0.00	19.70	3	2,349	0.13%
2019/06/05	0	0.00	3	20.10	20.05	-3	2,389	-0.13%
2019/05/28	0	0.00	2	19.30	19.40	-2	2,938	-0.07%
2019/05/24	3	19.45	3	19.25	19.30	0	2,973	0.00%
2019/05/23	3	19.50	3	19.30	19.30	0	2,973	0.00%
2019/05/21	0	0.00	3	19.40	19.40	-3	2,972	-0.10%
2019/05/17	0	0.00	17	19.50	19.50	-17	2,955	-0.58%
2019/05/16	60	20.00	0	0.00	19.90	60	2,948	2.03%
2019/05/14	2	18.70	2	18.90	19.00	0	2,925	0.00%
2019/05/06	0	0.00	1	19.55	19.55	-1	2,896	-0.03%
2019/04/26	4	19.84	0	0.00	19.80	4	2,874	0.14%
2019/04/19	0.1	20.30	3	20.45	20.40	-2.9	2,819	-0.10%
2019/04/18	15	20.44	40	20.50	20.35	-25	2,817	-0.89%
2019/04/17	1	20.75	0	0.00	20.70	1	2,808	0.04%
2019/04/16	1	21.00	0	0.00	20.75	1	2,825	0.04%
2019/04/15	40	21.10	0	0.00	21.25	40	2,862	1.40%
2019/04/11	0	0.00	1	20.85	20.75	-1	2,887	-0.03%
2019/04/10	3	20.78	0	0.00	20.70	3	2,880	0.10%
2019/04/09	4	20.85	2	20.85	20.85	2	2,846	0.07%
2019/04/08	2	20.50	0	0.00	20.45	2	2,812	0.07%
2019/04/03	2	20.50	0	0.00	20.60	2	2,791	0.07%
2019/04/01	2	21.00	2	21.45	20.75	0	2,712	0.00%
2019/03/29	2	20.30	4	20.35	21.20	-2	2,659	-0.08%
2019/03/28	5	20.07	0	0.00	20.10	5	2,573	0.19%
2019/03/27	8	21.34	0	0.00	21.15	8	2,446	0.33%
2019/03/25	3	22.35	3	22.65	22.80	0	2,284	0.00%
2019/03/22	1	22.80	20	23.35	22.80	-19	2,255	-0.84%
2019/03/21	3	23.50	3	23.73	23.40	0	2,207	0.00%
2019/03/20	5	23.36	3.5	23.29	23.45	1.5	2,170	0.07%
2019/03/19	66	23.99	9	23.30	23.45	57	2,111	2.70%
2019/03/18	0	0.00	13	22.65	22.70	-13	1,795	-0.72%
2019/03/15	1	22.25	3.2	22.21	22.15	-2.2	1,686	-0.13%
2019/03/13	1	22.30	2.2	21.89	21.95	-1.2	1,587	-0.08%
2019/03/12	11	22.40	43	22.10	21.90	-32	1,521	-2.10%
2019/03/08	1	21.00	2	21.25	21.15	-1	1,284	-0.08%
2019/03/07	32	21.25	2.1	21.57	20.80	29.9	1,461	2.05%
2019/03/06	1	21.15	32	20.61	21.20	-31	1,310	-2.37%
2019/03/05	2	19.35	56	19.41	19.90	-54	1,025	-5.27%
2019/02/26	0	0.00	5	19.00	19.05	-5	966	-0.52%
2019/02/19	5	18.90	0	0.00	19.00	5	933	0.54%
2019/02/15	1	18.90	0	0.00	18.65	1	928	0.11%
2019/01/25	0.1	18.00	0	0.00	18.10	0.1	859	0.01%
2019/01/09	0	0.00	70	19.20	19.15	-70	774	-9.04%
2019/01/08	1	19.10	0	0.00	19.20	1	753	0.13%
2019/01/07	70	19.26	7	18.95	19.00	63	720	8.74%
2019/01/04	20	18.00	20	18.21	17.75	0	663	0.00%
2018/12/13	0	0.00	2	16.65	16.75	-2	626	-0.32%
2018/12/06	1	16.90	0	0.00	17.00	1	619	0.16%
2018/11/27	0	0.00	2	16.20	16.35	-2	343	-0.58%
2018/10/03	2	17.78	0	0.00	17.85	2	378	0.53%
2018/09/10	0	0.00	1	17.60	17.50	-1	531	-0.19%
2018/09/07	0	0.00	4	18.05	17.85	-4	536	-0.75%
2018/09/05	5	18.25	0	0.00	18.20	5	560	0.89%
2018/09/03	5	18.15	5.3	18.14	18.15	-0.3	582	-0.05%
2018/08/29	5	18.00	0	0.00	17.85	5	629	0.79%
2018/08/27	0	0.00	11	18.20	18.15	-11	663	-1.66%
2018/08/23	0	0.00	1	18.25	18.20	-1	713	-0.14%
2018/08/22	2	18.15	10	18.20	18.15	-8	716	-1.12%
2018/08/08	0	17.55	1	17.65	17.65	-1	735	-0.14%
2018/08/06	2	17.35	0	0.00	17.35	2	754	0.27%
2018/08/03	1	17.30	0	0.00	17.35	1	758	0.13%
2018/07/30	1	17.20	0	0.00	17.30	1	762	0.13%
2018/07/26	2	17.15	0	0.00	17.35	2	761	0.26%
2018/07/25	1	17.00	0	0.00	17.00	1	752	0.13%
2018/07/23	1	17.10	0	0.00	17.05	1	748	0.13%
2018/07/18	1	17.35	0	0.00	17.40	1	769	0.13%
2018/07/16	1	17.70	0	0.00	17.55	1	766	0.13%
2018/07/11	1	18.05	0	0.00	18.05	1	765	0.13%
2018/07/03	0	0.00	3	18.93	18.95	-3	754	-0.40%
2018/06/28	1	19.00	0	0.00	19.00	1	760	0.13%
2018/06/15	0	0.00	10	19.05	19.10	-10	780	-1.28%
2018/06/13	0	0.00	7	19.15	19.15	-7	799	-0.88%
2018/06/06	10	19.05	22.9	19.00	19.05	-12.9	725	-1.78%
2018/05/31	15	19.00	0	0.00	19.15	15	682	2.20%
2018/05/28	10	19.00	0	0.00	19.10	10	645	1.55%
2018/05/22	15	19.05	0	0.00	19.05	15	633	2.37%
2018/05/18	20	19.10	0	0.00	19.10	20	644	3.10%
2018/05/17	10	19.10	0	0.00	19.15	10	649	1.54%
2018/05/15	10	19.05	0	0.00	19.05	10	665	1.50%
2018/05/10	15	19.20	0	0.00	19.15	15	677	2.21%
2018/05/07	1	19.05	1	19.05	19.10	0	696	0.00%
2018/05/02	2	19.15	0	0.00	19.20	2	737	0.27%
2018/04/24	10	19.50	0	0.00	19.25	10	761	1.31%
2018/04/16	4	19.80	0	0.00	19.80	4	812	0.49%
2018/04/13	0	0.00	10	19.95	19.85	-10	815	-1.23%
2018/04/10	3	20.30	2	20.28	20.05	1	845	0.12%
2018/04/09	2	20.60	10	20.60	20.35	-8	862	-0.93%
2018/03/30	10	21.25	0	0.00	20.80	10	874	1.14%
2018/03/27	3	19.90	0	0.00	19.90	3	858	0.35%
2018/03/20	2	19.90	3	20.32	20.15	-1	1,017	-0.10%
2018/03/15	1	19.90	0	0.00	19.95	1	1,123	0.09%
2018/03/13	2	19.90	0	0.00	20.00	2	1,147	0.17%
2018/03/09	8	19.96	0	0.00	20.10	8	1,170	0.68%
2018/03/07	0	0.00	1	19.70	19.70	-1	1,163	-0.09%
2018/03/02	0	0.00	1	20.05	20.05	-1	1,165	-0.09%
2018/02/27	3	20.20	0	0.00	20.20	3	1,174	0.26%
2018/02/23	30	20.10	0	0.00	20.10	30	1,172	2.56%
2018/02/08	0	0.00	9	20.00	20.00	-9	1,184	-0.76%
2018/02/06	9	20.20	4	20.13	20.00	5	1,187	0.42%
2018/02/05	0	0.00	1	20.65	20.65	-1	1,164	-0.09%
2018/01/26	0	0.00	11	20.11	20.15	-11	1,176	-0.93%
2018/01/25	0	0.00	5	20.16	20.15	-5	1,195	-0.42%
2018/01/23	0	0.00	1	20.45	20.45	-1	1,182	-0.08%
2018/01/19	1	20.55	0	0.00	20.45	1	1,163	0.09%
2018/01/16	4	20.45	0	0.00	20.45	4	1,153	0.35%
2018/01/15	0	0.00	7	20.45	20.50	-7	1,154	-0.61%
2018/01/12	2	20.70	4	20.68	20.70	-2	1,151	-0.17%
2018/01/10	4	20.35	10.5	20.39	20.35	-6.5	1,134	-0.57%
2018/01/08	3	20.20	2	20.30	20.20	1	1,133	0.09%
2018/01/04	12	20.02	0	0.00	20.10	12	1,116	1.08%
2018/01/03	5	20.33	11	20.35	20.25	-6	1,119	-0.54%
2018/01/02	1	20.10	0	0.00	19.95	1	1,101	0.09%