榮剛 (5009)-元大-松山券商分點個股進出

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
45.40
漲跌
▼1.00
漲幅
-2.16%
成交量
3,507張
產業
上櫃鋼鐵類股
526人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮剛 (5009)籌碼相關－元大-松山券商分點個股進出

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

元大-松山券商分點個股進出
元大-松山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
2024/12/17	5	45.63	0	0.00	45.40	5	2,535	0.20%
2024/12/16	1	46.50	0	0.00	46.40	1	2,517	0.04%
2024/12/13	1	47.15	0	0.00	47.50	1	2,493	0.04%
2024/12/05	1	47.80	0	0.00	47.85	1	2,470	0.04%
2024/11/28	2	47.23	0	0.00	47.35	2	2,552	0.08%
2024/11/21	6	48.45	0.3	48.60	48.55	5.7	2,519	0.23%
2024/11/20	4	48.43	1	48.40	48.40	3	2,510	0.12%
2024/11/18	0	0.00	0.2	47.70	48.30	-0.2	2,543	-0.01%
2024/11/14	1	48.60	0	0.00	48.25	1	2,485	0.04%
2024/11/13	5	49.40	0	0.00	49.50	5	2,435	0.21%
2024/11/12	3	49.45	17	49.62	49.75	-14	2,401	-0.58%
2024/11/11	1	49.30	3	48.92	49.45	-2	2,254	-0.09%
2024/11/06	101	47.50	0	0.00	47.50	101	2,052	4.92%	大買/鉅額交易
2024/11/05	99	47.37	0	0.00	47.50	99	2,082	4.75%
2024/11/01	7	46.82	1	46.75	47.50	6	2,296	0.26%
2024/10/25	0	0.00	1	46.00	45.85	-1	2,405	-0.04%
2024/10/23	0	0.00	1	46.45	46.40	-1	2,518	-0.04%
2024/10/16	0	0.00	1	45.80	45.85	-1	2,809	-0.04%
2024/10/14	0.1	45.65	0	0.00	45.60	0.1	2,807	0.00%
2024/09/26	0	47.65	0	0.00	47.30	0	3,134	0.00%
2024/09/24	0	0.00	1	47.25	47.55	-1	3,425	-0.03%
2024/09/19	1	46.60	1	47.00	46.30	0	3,890	0.00%
2024/09/18	0	0.00	2	47.35	46.60	-2	3,957	-0.05%
2024/09/11	0.1	44.90	0	0.00	45.20	0.1	4,323	0.00%
2024/09/10	1	45.70	0	0.00	45.00	1	4,343	0.02%
2024/09/09	0	0.00	12	45.78	45.90	-12	4,356	-0.28%
2024/09/04	0.1	46.70	0	0.00	46.20	0.1	4,422	0.00%
2024/08/28	1	47.80	0	0.00	48.30	1	4,732	0.02%
2024/08/23	0	0.00	3	47.55	47.75	-3	4,894	-0.06%
2024/08/21	3	47.90	0	0.00	47.85	3	5,055	0.06%
2024/08/19	1	47.05	0	0.00	46.90	1	5,143	0.02%
2024/08/14	0	0.00	2	46.70	46.60	-2	5,919	-0.03%
2024/08/13	0	0.00	1	45.95	46.15	-1	6,053	-0.02%
2024/08/08	1	45.85	0	0.00	45.50	1	6,610	0.02%
2024/08/07	0	0.00	2	45.50	46.05	-2	6,782	-0.03%
2024/08/06	2.1	44.00	0	0.00	44.00	2.1	6,912	0.03%
2024/08/05	2.1	43.92	5	43.96	45.50	-2.9	7,080	-0.04%
2024/08/02	1	48.05	0	0.00	47.55	1	7,027	0.01%
2024/08/01	1.5	47.55	0	0.00	49.50	1.5	7,251	0.02%
2024/07/31	1	47.05	2	47.25	47.05	-1	7,407	-0.01%
2024/07/29	2	47.25	3	47.10	45.80	-1	8,620	-0.01%
2024/07/26	1	47.55	0	0.00	48.10	1	9,013	0.01%
2024/07/22	0	0.00	1	47.25	47.55	-1	9,375	-0.01%
2024/07/19	1	48.70	0	0.00	48.20	1	9,438	0.01%
2024/07/18	3	49.50	2	49.25	49.75	1	9,543	0.01%
2024/07/17	1	48.60	18	48.99	48.60	-17	9,589	-0.18%
2024/07/16	4	48.18	6	48.33	48.40	-2	9,902	-0.02%
2024/07/12	201	47.50	0	0.00	47.65	201	10,601	1.90%	大買/鉅額交易
2024/07/11	10	47.53	0	0.00	47.60	10	10,952	0.09%
2024/07/09	1.3	47.92	0	0.00	48.30	1.3	11,739	0.01%
2024/07/08	1	49.05	0	0.00	48.40	1	11,853	0.01%
2024/07/05	14	49.11	4	49.05	49.15	10	12,058	0.08%
2024/07/04	0	0.00	2	49.65	49.40	-2	12,426	-0.02%
2024/07/03	3	49.95	10	49.50	49.65	-7	12,532	-0.06%
2024/07/01	5	47.28	1	47.15	47.85	4	12,447	0.03%
2024/06/28	6	48.64	0	0.00	48.40	6	12,231	0.05%
2024/06/27	12	49.15	1	49.65	48.70	11	12,168	0.09%
2024/06/26	6	49.68	0	0.00	49.25	6	12,068	0.05%
2024/06/25	3	52.37	0	0.00	52.40	3	11,963	0.03%
2024/06/21	1	53.10	0	0.00	53.60	1	11,963	0.01%
2024/06/20	0	0.00	2	53.70	53.70	-2	12,035	-0.02%
2024/06/11	1	51.60	0	0.00	51.40	1	11,908	0.01%
2024/06/07	0	0.00	3	51.03	51.30	-3	11,921	-0.03%
2024/06/06	1	50.50	0	0.00	50.80	1	11,907	0.01%
2024/06/05	1	52.10	0	0.00	52.00	1	11,765	0.01%
2024/06/04	6	53.00	1	52.70	52.80	5	11,769	0.04%
2024/05/30	2	53.00	0	0.00	52.80	2	11,803	0.02%
2024/05/29	1	53.40	1	53.50	53.40	0	11,817	0.00%
2024/05/28	1	53.60	1	53.70	53.80	0	11,983	0.00%
2024/05/27	0	0.00	6	53.00	53.20	-6	11,902	-0.05%
2024/05/24	3	52.50	0	0.00	52.50	3	11,860	0.03%
2024/05/23	1	52.10	10	52.15	52.10	-9	11,861	-0.08%
2024/05/22	1	52.20	0	0.00	52.10	1	11,803	0.01%
2024/05/20	2	53.55	0	0.00	52.90	2	11,533	0.02%
2024/05/17	2	55.25	0	0.00	55.80	2	11,131	0.02%
2024/05/14	4	55.83	2	54.80	55.80	2	10,834	0.02%
2024/05/13	0	55.40	1.1	55.29	55.20	-1	10,659	-0.01%
2024/05/10	10	55.30	0	0.00	56.00	10	10,556	0.09%
2024/05/09	2	55.30	3	55.97	54.90	-1	10,442	-0.01%
2024/05/07	0	0.00	9	54.86	54.50	-9	10,194	-0.09%
2024/05/06	0	0.00	5	56.58	56.10	-5	9,960	-0.05%
2024/05/03	13	57.76	11	57.16	57.00	2	9,729	0.02%
2024/05/02	26	57.23	11	56.82	57.60	15	9,394	0.16%
2024/04/30	4	55.75	6	55.38	54.20	-2	8,518	-0.02%
2024/04/29	4	54.50	1.6	54.56	54.80	2.4	8,034	0.03%
2024/04/26	1	53.00	3	53.07	52.80	-2	7,806	-0.03%
2024/04/24	0	0.00	3	53.00	53.00	-3	7,613	-0.04%
2024/04/23	3	53.90	5	53.36	52.80	-2	7,547	-0.03%
2024/04/22	3	54.23	4	54.23	54.20	-1	7,350	-0.01%
2024/04/19	2	55.00	6.8	54.49	54.90	-4.8	7,016	-0.07%
2024/04/18	3	54.53	9.2	53.71	54.70	-6.2	6,616	-0.09%
2024/04/17	7.1	52.73	7.1	53.25	53.50	0	6,379	0.00%
2024/04/16	18.2	52.41	7	52.34	51.90	11.2	6,043	0.19%
2024/04/15	1	53.80	1	54.00	53.30	0	5,658	0.00%
2024/04/11	1.3	52.63	1	51.70	52.60	0.3	5,092	0.01%
2024/04/10	15	52.45	19	52.25	52.50	-4	4,927	-0.08%
2024/04/02	6	49.45	0	0.00	49.30	6	4,494	0.13%
2024/03/29	1	49.70	0	0.00	49.30	1	4,723	0.02%
2024/03/28	2	49.83	0	0.00	49.65	2	4,887	0.04%
2024/03/27	0	0.00	0.1	49.80	49.65	-0.1	5,331	0.00%
2024/03/26	1	49.75	0	0.00	49.05	1	5,334	0.02%
2024/03/25	1	49.45	6	49.50	49.80	-5	5,373	-0.09%
2024/03/20	0	0.00	3	48.88	48.90	-3	5,835	-0.05%
2024/03/18	0	0.00	1	48.25	48.40	-1	5,952	-0.02%
2024/03/15	0.1	47.55	0	0.00	47.70	0.1	5,980	0.00%
2024/03/14	0	0.00	0.4	47.75	47.75	-0.4	6,016	-0.01%
2024/03/13	5.1	47.87	8	48.08	47.70	-2.9	6,105	-0.05%
2024/03/12	0	0.00	1	48.50	48.55	-1	6,164	-0.02%
2024/03/05	2	48.70	1	48.75	48.70	1	6,483	0.02%
2024/03/04	0	0.00	4	48.33	48.30	-4	6,432	-0.06%
2024/03/01	2	48.13	2	47.88	48.30	0	6,473	0.00%
2024/02/29	4	46.60	0	0.00	47.00	4	6,393	0.06%
2024/02/26	0	0.00	1	46.45	46.45	-1	6,762	-0.01%
2024/02/23	1	47.00	0	0.00	46.70	1	6,819	0.01%
2024/02/19	0	0.00	1	47.80	47.85	-1	6,981	-0.01%
2024/02/15	0.1	46.40	0	0.00	46.30	0.1	7,018	0.00%
2024/02/05	3.1	45.73	0	0.00	45.75	3.1	6,987	0.04%
2024/01/31	2.1	47.70	102	47.90	47.60	-99.9	6,832	-1.46%	大賣/
2024/01/30	1	48.30	0	0.00	47.80	1	6,838	0.01%
2024/01/29	0	47.45	0	0.00	47.50	0	6,806	0.00%
2024/01/19	0	0.00	32	45.97	46.00	-32	6,994	-0.46%
2024/01/17	3.1	46.29	14	45.80	45.90	-10.9	7,040	-0.15%
2024/01/15	4	47.74	0	0.00	47.70	4	7,182	0.06%
2024/01/11	1.1	47.42	0	0.00	47.20	1.1	7,228	0.02%
2024/01/10	4	47.65	0	0.00	47.50	4	7,246	0.06%
2024/01/05	0	48.71	3	48.75	48.85	-3	7,444	-0.04%
2024/01/03	0.1	48.85	1	49.20	48.65	-0.9	7,427	-0.01%
2024/01/02	0	0.00	2	49.05	49.00	-2	7,402	-0.03%
2023/12/29	0	0.00	10	49.40	48.85	-10	7,502	-0.13%
2023/12/28	5	48.96	1	48.85	48.75	4	7,474	0.05%
2023/12/27	4	49.29	0	0.00	49.20	4	7,433	0.05%
2023/12/26	12	49.30	14	50.48	49.20	-2	7,403	-0.03%
2023/12/25	12	49.23	15	50.03	49.00	-3	7,233	-0.04%
2023/12/22	30	50.75	10	51.09	49.45	20	7,151	0.28%
2023/12/20	4	51.35	4	51.60	51.70	0	6,695	0.00%
2023/12/19	6	50.63	0	0.00	50.90	6	6,648	0.09%
2023/12/18	22	51.55	9	51.13	51.60	13	6,687	0.19%
2023/12/15	9	51.93	11	51.18	51.50	-2	6,560	-0.03%
2023/12/14	5	49.65	127	49.95	49.80	-122	6,292	-1.94%	大賣/鉅額交易
2023/12/12	1	49.90	6.1	49.82	49.70	-5.1	6,243	-0.08%
2023/12/11	0	0.00	63	49.09	49.00	-63	6,203	-1.02%
2023/12/07	1	50.30	0	0.00	49.35	1	6,330	0.02%
2023/12/06	0	0.00	1	49.95	50.10	-1	6,363	-0.02%
2023/12/05	5.6	48.98	1	49.60	48.70	4.6	6,362	0.07%
2023/12/04	1	50.00	3	50.02	49.45	-2	6,360	-0.03%
2023/12/01	1	48.80	19	49.29	49.35	-18	6,314	-0.29%
2023/11/30	0	0.00	1	48.70	48.70	-1	6,270	-0.02%
2023/11/29	2	47.75	103	47.80	47.75	-101	6,552	-1.54%	大賣/鉅額交易
2023/11/28	1	47.15	0	0.00	47.50	1	6,644	0.02%
2023/11/27	2	47.30	1	47.15	46.90	1	6,811	0.01%
2023/11/24	4	48.10	5	48.35	47.85	-1	7,115	-0.01%
2023/11/22	104.1	47.70	8	47.47	47.75	96.1	7,231	1.33%	大買/
2023/11/21	3	46.28	0	0.00	46.75	3	7,064	0.04%
2023/11/20	6.1	46.25	9	46.45	46.25	-2.9	7,149	-0.04%
2023/11/17	10	46.54	9	46.94	46.40	1	7,247	0.01%
2023/11/16	1	46.35	0	0.00	46.50	1	7,257	0.01%
2023/11/14	5	45.66	0	0.00	45.30	5	7,278	0.07%
2023/11/13	1	45.40	0	0.00	45.25	1	7,305	0.01%
2023/11/07	0	0.00	69	45.76	45.70	-69	7,795	-0.89%
2023/11/06	0	0.00	58	45.80	45.90	-58	7,925	-0.73%
2023/11/03	2	45.55	0	0.00	45.55	2	8,105	0.02%
2023/11/02	0	0.00	328.4	44.87	45.25	-328.4	8,337	-3.94%	大賣/鉅額交易
2023/11/01	2	44.60	0	0.00	44.50	2	8,836	0.02%
2023/10/31	0.1	44.80	0	0.00	44.60	0.1	8,873	0.00%
2023/10/27	1	45.95	201	44.99	44.90	-200	9,032	-2.21%	大賣/鉅額交易
2023/10/26	2	45.03	2	45.60	45.25	0	9,034	0.00%
2023/10/25	1	45.35	1	45.30	45.20	0	9,160	0.00%
2023/10/24	0.2	44.45	110	44.01	44.65	-109.8	9,235	-1.19%	大賣/鉅額交易
2023/10/23	1	44.70	5	45.04	44.50	-4	9,284	-0.04%
2023/10/20	0	0.00	99	42.89	44.00	-99	9,375	-1.06%
2023/10/19	0.1	44.25	2	44.25	43.90	-1.9	9,503	-0.02%
2023/10/18	10	44.15	0	0.00	44.00	10	9,631	0.10%
2023/10/17	0.3	45.50	1	45.35	45.00	-0.7	9,796	-0.01%
2023/10/16	0.4	46.00	41	45.63	45.60	-40.6	9,989	-0.41%
2023/10/13	6	45.50	3	45.35	45.30	3	10,021	0.03%
2023/10/12	0	0.00	4	45.70	45.75	-4	10,295	-0.04%
2023/10/11	1	45.10	6	45.17	45.05	-5	10,432	-0.05%
2023/10/04	10.1	44.18	7	44.19	43.90	3.1	10,774	0.03%
2023/10/03	0.1	45.35	0	0.00	45.15	0.1	10,741	0.00%
2023/10/02	0	0.00	60	45.65	45.60	-60	10,889	-0.55%
2023/09/27	9	45.20	10	45.01	45.20	-1	11,545	-0.01%
2023/09/26	0.1	46.30	0	0.00	45.10	0.1	11,886	0.00%
2023/09/25	5	46.50	6	45.95	46.50	-1	12,041	-0.01%
2023/09/22	59	45.23	60	45.37	45.40	-1	12,061	-0.01%
2023/09/21	63	45.22	60.1	45.25	45.25	3	12,203	0.02%
2023/09/20	5.1	46.36	6	46.95	46.20	-0.9	12,217	-0.01%
2023/09/19	6	46.76	45	46.68	46.65	-39	12,364	-0.32%
2023/09/18	12	46.35	10	46.35	46.30	2	12,443	0.02%
2023/09/15	1	46.10	1	46.25	46.40	0	12,511	0.00%
2023/09/14	50	45.45	150	45.50	45.50	-100	12,729	-0.79%	大賣/
2023/09/13	64.1	45.38	66	45.19	45.15	-1.9	13,041	-0.01%
2023/09/11	2	47.03	5	47.15	46.65	-3	13,107	-0.02%
2023/09/08	6	47.17	5	46.65	46.65	1	13,065	0.01%
2023/09/07	1.1	47.26	3	47.28	47.25	-2	13,134	-0.01%
2023/09/06	10.3	46.67	134	47.30	47.05	-123.7	13,348	-0.93%	大賣/鉅額交易
2023/09/05	63	46.76	60	46.85	46.85	3	13,387	0.02%
2023/09/04	16.1	47.18	39	47.14	47.20	-22.9	13,466	-0.17%
2023/09/01	0	0.00	20	45.86	45.75	-20	13,262	-0.15%
2023/08/31	146	44.94	23	45.01	45.15	123	13,483	0.91%	大買/鉅額交易
2023/08/30	98.2	45.57	58	44.98	44.85	40.2	13,993	0.29%
2023/08/29	22	45.53	16	45.83	46.70	6	13,793	0.04%
2023/08/28	3	45.87	6	45.84	45.85	-3	13,839	-0.02%
2023/08/25	12	45.29	12	45.50	45.20	0	13,768	0.00%
2023/08/24	66	45.39	634	45.49	45.70	-568	13,789	-4.12%	大賣/鉅額交易
2023/08/23	1.1	45.83	1	45.70	45.55	0.1	13,730	0.00%
2023/08/22	10	45.50	11	45.03	44.95	-1	13,665	-0.01%
2023/08/21	1.1	46.16	0	0.00	45.90	1.1	13,791	0.01%
2023/08/18	7	45.86	5	45.40	45.40	2	14,167	0.01%
2023/08/17	7.2	46.47	1	45.85	46.10	6.2	14,655	0.04%
2023/08/16	7.1	44.98	5	45.30	45.30	2.1	14,857	0.01%
2023/08/15	1.1	45.36	175	45.35	45.55	-173.9	15,681	-1.11%	大賣/鉅額交易
2023/08/14	13.2	45.85	10	45.10	45.10	3.2	15,771	0.02%
2023/08/11	8.1	46.95	16	46.65	46.55	-7.9	15,792	-0.05%
2023/08/10	13	48.05	19	47.51	47.45	-6	15,783	-0.04%
2023/08/09	17.1	48.75	10	48.28	48.25	7.1	15,800	0.04%
2023/08/08	90.2	48.86	49	48.90	48.90	41.2	15,765	0.26%
2023/08/07	116.8	50.66	26	49.17	49.30	90.8	15,810	0.57%	大買/
2023/08/04	58	52.87	57	52.89	52.90	1	15,535	0.01%
2023/08/02	13.2	53.05	12	52.76	52.60	1.2	15,832	0.01%
2023/08/01	12	53.36	13	53.25	53.10	-1	15,856	-0.01%
2023/07/31	82	53.98	79	53.78	53.40	3	16,153	0.02%
2023/07/28	92	54.80	81	54.12	54.00	11	16,431	0.07%
2023/07/27	1	55.10	6	55.68	55.10	-5	16,688	-0.03%
2023/07/26	55.1	54.97	33	54.10	54.10	22.1	16,988	0.13%
2023/07/25	2.6	55.57	12	55.65	55.70	-9.4	17,576	-0.05%
2023/07/24	11.1	53.46	6	53.50	54.50	5.1	17,776	0.03%
2023/07/21	60	52.84	61	52.33	52.50	-1	17,815	-0.01%
2023/07/20	2.1	53.78	13	53.49	53.80	-11	18,031	-0.06%
2023/07/19	69	52.66	62.1	51.77	51.70	6.9	18,061	0.04%
2023/07/18	134	53.00	91	53.70	53.70	43	18,306	0.23%	大買/
2023/07/17	92	53.29	81	53.40	53.50	11	18,480	0.06%
2023/07/14	13	54.34	108	54.08	53.60	-95	18,427	-0.52%	大賣/
2023/07/13	94.1	55.47	83	54.60	54.60	11.1	18,860	0.06%
2023/07/12	12	56.35	137	55.74	55.60	-125	19,325	-0.65%	大賣/鉅額交易
2023/07/11	106.1	57.43	98	56.54	56.60	8.1	19,621	0.04%	大買/
2023/07/10	2	56.75	2	56.90	56.90	0	20,468	0.00%
2023/07/07	64	56.20	61	56.15	56.10	3	21,173	0.01%
2023/07/06	124.2	59.14	128	57.31	57.30	-3.9	21,351	-0.02%	大買/大賣/
2023/07/05	55.1	59.53	61.1	60.42	60.50	-6	21,242	-0.03%
2023/07/04	184.1	59.30	43	59.95	60.00	141.1	21,045	0.67%	大買/鉅額交易
2023/07/03	12.1	59.02	4	58.88	59.40	8.1	20,793	0.04%
2023/06/30	52	57.79	8.1	57.83	57.60	44	20,591	0.21%
2023/06/29	61	57.47	56.2	57.16	57.10	4.8	20,543	0.02%
2023/06/28	12.2	56.88	16	57.31	56.60	-3.8	20,443	-0.02%
2023/06/27	11.1	56.33	6	56.72	56.20	5.1	20,598	0.02%
2023/06/26	3	58.27	3	58.20	58.10	0	20,646	0.00%
2023/06/21	6	58.87	3	59.13	58.40	3	20,678	0.01%
2023/06/20	51	59.38	0.1	59.00	58.20	50.9	20,649	0.25%
2023/06/19	206	60.06	58	60.44	60.60	148	20,563	0.72%	大買/鉅額交易
2023/06/16	60	58.55	135.3	58.66	58.00	-75.3	20,613	-0.37%	大賣/
2023/06/15	88.1	57.80	85	57.25	58.60	3.1	20,585	0.02%
2023/06/14	104	57.18	53	56.61	56.60	51	20,658	0.25%	大買/
2023/06/13	9	56.62	106	57.11	57.30	-97	20,952	-0.46%	大賣/
2023/06/12	83.1	57.01	80.1	56.74	56.60	3	21,046	0.01%
2023/06/09	57	59.17	61	58.90	58.70	-4	20,987	-0.02%
2023/06/08	60.1	58.97	61	59.28	59.20	-0.9	21,301	0.00%
2023/06/07	128	59.42	105	59.23	59.30	23	21,446	0.11%	大買/大賣/
2023/06/06	82	58.80	91	59.18	59.30	-9	21,829	-0.04%
2023/06/05	9.1	59.55	38	59.34	58.90	-28.9	22,475	-0.13%
2023/06/02	77	57.19	86.1	56.82	56.60	-9.1	22,505	-0.04%
2023/06/01	7	56.73	3	56.17	57.20	4	22,401	0.02%
2023/05/31	3	54.63	3	55.17	55.70	0	22,283	0.00%
2023/05/30	53	54.58	53	54.12	54.10	0	22,289	0.00%
2023/05/29	176	54.96	18	54.62	54.90	158	22,522	0.70%	大買/鉅額交易
2023/05/26	57	54.21	55	54.10	54.10	2	22,987	0.01%
2023/05/25	8	54.56	2	54.75	54.20	6	23,153	0.03%
2023/05/24	80	55.72	18	55.22	55.00	62	23,148	0.27%
2023/05/23	10	55.35	10	55.01	55.70	0	22,937	0.00%
2023/05/22	7	52.09	5	52.34	52.60	2	22,589	0.01%
2023/05/19	948	52.98	16	52.41	51.70	932	22,525	4.14%	大買/鉅額交易
2023/05/18	0.3	56.90	0	0.00	56.90	0.3	21,742	0.00%
2023/05/17	1	54.90	2	56.50	56.10	-1	21,600	0.00%
2023/05/16	2	54.80	1	54.60	55.20	1	21,489	0.00%
2023/05/15	7	54.33	6	54.27	54.20	1	21,524	0.00%
2023/05/12	6	54.82	3	55.20	55.50	3	21,639	0.01%
2023/05/11	13	56.13	15	54.95	54.90	-2	21,505	-0.01%
2023/05/10	8	57.81	8	57.35	57.10	0	21,283	0.00%
2023/05/09	12.1	57.24	12	56.57	56.40	0.1	21,155	0.00%
2023/05/08	9	58.39	48	58.30	58.10	-39	20,936	-0.19%
2023/05/05	262	58.54	209	58.02	58.00	53	21,002	0.25%	大買/大賣/
2023/05/04	17.2	59.01	60	59.78	60.10	-42.8	20,885	-0.20%
2023/05/03	203	58.06	124	58.63	58.50	79	20,956	0.38%	大買/大賣/
2023/05/02	21	58.30	3	58.20	57.70	18	20,644	0.09%
2023/04/28	290	58.13	213.1	58.39	58.80	76.9	20,417	0.38%	大買/大賣/
2023/04/27	153	56.61	18.4	55.96	56.80	134.6	19,842	0.68%	大買/鉅額交易
2023/04/26	2	54.40	1	54.10	54.50	1	19,490	0.01%
2023/04/25	12	54.48	5	56.12	54.30	7	19,361	0.04%
2023/04/24	2	53.60	2	54.90	56.00	0	19,146	0.00%
2023/04/21	5.3	54.90	4	55.68	54.30	1.3	19,157	0.01%
2023/04/20	6.1	58.09	4	58.10	57.60	2.1	18,682	0.01%
2023/04/19	4.2	59.71	4	59.80	59.60	0.2	18,409	0.00%
2023/04/18	68	60.43	52.3	60.07	60.00	15.8	18,251	0.09%
2023/04/17	9	61.71	46	61.90	62.80	-37	17,846	-0.21%
2023/04/14	18.3	59.28	4	59.83	58.80	14.3	17,383	0.08%
2023/04/13	52	61.84	26	61.88	60.20	26	17,106	0.15%
2023/04/12	13	59.62	26.2	59.24	60.10	-13.2	16,326	-0.08%
2023/04/11	3	54.80	8	54.91	55.00	-5	15,667	-0.03%
2023/04/10	6	53.10	9	53.26	53.90	-3	15,476	-0.02%
2023/04/07	5	51.86	187	52.28	52.00	-182	15,270	-1.19%	大賣/鉅額交易
2023/04/06	1	52.40	14	52.14	52.40	-13	15,299	-0.08%
2023/03/31	7	51.33	20.5	51.79	51.40	-13.5	15,361	-0.09%
2023/03/30	0	0.00	0.4	51.80	51.90	-0.4	15,700	0.00%
2023/03/29	3	51.40	42	51.48	51.80	-39	16,086	-0.24%
2023/03/28	98	51.13	5	51.34	51.50	93	16,247	0.57%
2023/03/27	10.5	52.01	9	51.93	52.10	1.5	16,054	0.01%
2023/03/24	20	50.54	1.1	50.80	50.60	18.9	15,998	0.12%
2023/03/23	1	51.50	1	52.30	51.50	0	16,171	0.00%
2023/03/22	3	51.60	22	52.13	51.80	-19	16,609	-0.11%
2023/03/21	16	53.14	3	52.80	52.60	13	17,190	0.08%
2023/03/20	3	50.43	4	50.40	50.00	-1	17,266	-0.01%
2023/03/17	1	49.30	6.2	49.88	50.30	-5.2	17,307	-0.03%
2023/03/16	10	49.06	12.8	48.71	48.65	-2.8	17,127	-0.02%
2023/03/15	256	50.68	22.6	49.91	50.90	233.5	16,866	1.38%	大買/鉅額交易
2023/03/14	1	50.10	2	49.85	49.55	-1	16,699	-0.01%
2023/03/13	11	49.79	8.6	49.49	50.00	2.4	16,595	0.01%
2023/03/10	1	48.55	200	48.55	50.00	-199	16,262	-1.22%	大賣/鉅額交易
2023/03/09	371	49.41	18	49.75	49.20	353	16,160	2.18%	大買/鉅額交易
2023/03/08	47	48.69	11	49.03	49.00	36	15,791	0.23%
2023/03/07	212	47.10	23	46.74	48.10	189	15,134	1.25%	大買/鉅額交易
2023/03/06	8	43.69	5.6	43.80	43.75	2.5	14,515	0.02%
2023/03/03	6	43.48	4.1	43.63	43.25	2	14,651	0.01%
2023/03/02	12	43.53	16	43.17	43.70	-4	14,911	-0.03%
2023/03/01	6.7	43.48	1	43.85	43.55	5.7	15,377	0.04%
2023/02/24	6	44.45	12	44.80	45.05	-6	15,369	-0.04%
2023/02/23	29	43.95	12	43.93	44.20	17	14,942	0.11%
2023/02/22	2	41.85	7	42.18	42.50	-5	14,839	-0.03%
2023/02/21	9	42.00	6	41.82	41.90	3	15,002	0.02%
2023/02/20	3	41.65	4	41.91	42.00	-1	15,126	-0.01%
2023/02/17	2	40.98	53	40.95	41.25	-51	15,085	-0.34%
2023/02/15	0	0.00	5	39.80	39.90	-5	15,145	-0.03%
2023/02/14	1	39.00	0	0.00	39.55	1	15,145	0.01%
2023/02/13	1	39.80	14	38.90	39.00	-13	15,203	-0.09%
2023/02/10	52	40.21	4	40.30	39.70	48	15,261	0.31%
2023/02/09	1	39.30	0	0.00	39.75	1	15,195	0.01%
2023/02/08	2	39.43	1	39.30	39.40	1	15,238	0.01%
2023/02/07	2	39.23	0	0.00	39.80	2	15,196	0.01%
2023/02/06	4	38.90	3	39.27	38.95	1	15,198	0.01%
2023/02/03	4	39.46	0	0.00	39.45	4	15,146	0.03%
2023/02/02	20	40.00	0	0.00	40.30	20	14,990	0.13%
2023/02/01	5.1	40.10	14	39.65	40.00	-8.9	15,057	-0.06%
2023/01/31	8	37.99	1	37.70	37.85	7	14,970	0.05%
2023/01/30	0	0.00	3	37.47	37.65	-3	15,052	-0.02%
2023/01/16	1	36.30	0	0.00	36.35	1	15,055	0.01%
2023/01/13	5	37.10	22	37.07	36.80	-17	15,021	-0.11%
2023/01/11	7	36.36	9	36.41	36.85	-2	15,160	-0.01%
2023/01/09	1	35.10	12	35.19	35.10	-11	15,067	-0.07%
2023/01/06	4	35.11	0	0.00	35.20	4	15,182	0.03%
2023/01/05	1	35.75	0	0.00	35.05	1	15,367	0.01%
2023/01/04	6	35.99	5	36.30	36.40	1	15,563	0.01%
2023/01/03	7	36.39	4	36.43	36.40	3	15,843	0.02%
2022/12/30	15	37.09	20	37.08	37.15	-5	16,066	-0.03%
2022/12/29	3	36.13	0	0.00	36.25	3	16,319	0.02%
2022/12/28	7	37.21	6	36.35	36.45	1	16,375	0.01%
2022/12/27	11	36.87	1	36.90	36.75	10	16,472	0.06%
2022/12/26	7	37.35	7	37.00	37.00	0	16,532	0.00%
2022/12/23	3	37.38	1	37.45	37.50	2	16,641	0.01%
2022/12/22	43	37.41	48.9	37.39	37.75	-5.9	16,716	-0.04%
2022/12/21	16	36.52	2	36.68	37.00	14	16,567	0.08%
2022/12/20	14	35.36	28	35.30	34.85	-14	16,376	-0.09%
2022/12/19	1	35.70	2	35.40	35.35	-1	16,566	-0.01%
2022/12/16	1	36.00	1	36.50	36.40	0	16,796	0.00%
2022/12/15	6	37.26	12	36.85	36.60	-6	16,699	-0.04%
2022/12/14	14	36.56	4	36.81	37.00	10	16,358	0.06%
2022/12/13	28	36.16	17	36.19	36.75	11	15,840	0.07%
2022/12/12	13	34.37	14	35.01	35.05	-1	15,076	-0.01%
2022/12/08	2	32.65	0	0.00	33.00	2	14,449	0.01%
2022/12/06	2	32.95	1	33.10	32.55	1	14,313	0.01%
2022/12/05	1	33.55	1	33.30	33.30	0	14,299	0.00%
2022/12/02	1	33.65	0	0.00	33.40	1	14,205	0.01%
2022/12/01	2	33.58	2	33.65	33.65	0	14,143	0.00%
2022/11/30	9	33.47	9	32.95	33.00	0	13,923	0.00%
2022/11/29	20	33.63	0	0.00	33.50	20	13,734	0.15%
2022/11/25	0	0.00	1	33.00	32.60	-1	13,400	-0.01%
2022/11/24	1	33.05	2	32.65	32.80	-1	13,297	-0.01%
2022/11/23	7	33.84	7	33.84	33.95	0	12,927	0.00%
2022/11/22	2	32.88	3	33.00	33.20	-1	12,413	-0.01%
2022/11/21	1	32.45	10	32.13	32.30	-9	12,123	-0.07%
2022/11/18	9	32.28	12	31.80	31.65	-3	12,001	-0.02%
2022/11/17	1	32.40	82	32.54	32.40	-81	11,939	-0.68%
2022/11/16	6	32.07	12	31.88	32.15	-6	11,602	-0.05%
2022/11/15	2	31.10	0	0.00	31.45	2	11,366	0.02%
2022/11/14	0	0.00	2	30.55	30.70	-2	11,283	-0.02%
2022/11/11	2	30.15	6	31.02	30.10	-4	11,223	-0.04%
2022/11/10	0	0.00	1	31.15	31.20	-1	11,019	-0.01%
2022/11/09	70	31.00	10.2	31.35	30.85	59.8	11,063	0.54%
2022/11/08	11	30.55	0	30.95	30.80	11	10,999	0.10%
2022/11/07	1	30.26	6	30.71	30.25	-5	10,930	-0.05%
2022/11/04	0	29.10	2	29.20	29.40	-2	10,871	-0.02%
2022/11/02	0	28.80	0	0.00	28.75	0	11,019	0.00%
2022/11/01	0	28.50	0	0.00	28.50	0	11,004	0.00%
2022/10/31	0	28.55	0	0.00	28.40	0	11,002	0.00%
2022/10/28	2	28.25	7	28.57	28.25	-5	11,002	-0.05%
2022/10/27	11	28.31	5	27.90	28.50	6	10,770	0.06%
2022/10/26	5	29.65	0	0.00	29.40	5	10,592	0.05%
2022/10/25	6	30.84	6	30.40	30.35	0	10,651	0.00%
2022/10/20	7	30.37	10	30.20	30.45	-3	10,897	-0.03%
2022/10/19	1	31.05	0	0.00	30.55	1	10,811	0.01%
2022/10/18	1	30.05	0	0.00	30.00	1	10,940	0.01%
2022/10/14	10	30.45	6	30.74	30.65	4	11,000	0.04%
2022/10/13	9	29.93	12	29.56	29.35	-3	11,075	-0.03%
2022/10/12	15	31.22	12	30.94	30.85	3	11,317	0.03%
2022/10/11	22	31.61	22	31.57	31.75	0	11,401	0.00%
2022/10/07	25	31.24	36	31.55	31.75	-11	11,477	-0.10%
2022/10/06	15	30.88	58	30.90	31.10	-43	11,338	-0.38%
2022/10/05	8	30.39	17	29.94	29.90	-9	11,190	-0.08%
2022/10/04	5	29.83	3	29.80	29.85	2	11,237	0.02%
2022/09/30	4	28.79	3	29.30	29.55	1	11,018	0.01%
2022/09/29	1	28.15	0	0.00	28.90	1	10,825	0.01%
2022/09/27	2	28.80	1	28.90	29.00	1	10,423	0.01%
2022/09/26	8	29.99	3	30.15	29.25	5	10,195	0.05%
2022/09/23	7	29.96	14	29.99	30.10	-7	9,844	-0.07%
2022/09/22	11	28.54	41	28.59	29.00	-30	9,506	-0.32%
2022/09/21	16	27.99	0	0.00	27.95	16	9,413	0.17%
2022/09/20	15	27.98	30	28.18	28.30	-15	9,448	-0.16%
2022/09/19	21	28.07	15	28.50	27.90	6	9,455	0.06%
2022/09/16	15	28.25	0	0.00	28.20	15	9,460	0.16%
2022/09/14	0	0.00	15	28.55	28.80	-15	9,583	-0.16%
2022/09/12	1	28.55	1	28.80	28.70	0	9,858	0.00%
2022/09/07	0	0.00	1	27.35	27.35	-1	10,004	-0.01%
2022/08/31	1	28.55	0	0.00	28.45	1	10,267	0.01%
2022/08/30	1	28.85	0	0.00	28.80	1	10,187	0.01%
2022/08/26	0	0.00	6	29.16	29.05	-6	10,215	-0.06%
2022/08/25	0	0.00	2	29.10	29.00	-2	10,350	-0.02%
2022/08/24	36	29.36	26	29.65	28.90	10	10,473	0.10%
2022/08/22	12	28.67	10	28.80	28.75	2	10,736	0.02%
2022/08/19	11	29.00	14	29.19	29.00	-3	10,746	-0.03%
2022/08/17	31	29.76	27.9	29.93	29.25	3.1	11,148	0.03%
2022/08/16	30	29.83	0	0.00	29.50	30	11,265	0.27%
2022/08/15	0	0.00	5	30.20	30.30	-5	11,496	-0.04%
2022/08/12	18	30.12	6	30.27	30.00	12	11,879	0.10%
2022/08/11	1	30.45	1	30.50	30.45	0	11,930	0.00%
2022/08/10	11	31.19	6	30.63	30.70	5	12,004	0.04%
2022/08/08	0	0.00	2	30.28	30.60	-2	12,304	-0.02%
2022/08/05	1	30.55	1	30.20	30.40	0	12,413	0.00%
2022/08/04	1	30.45	0	0.00	30.35	1	12,725	0.01%
2022/08/03	1	30.55	0	0.00	30.40	1	13,847	0.01%
2022/08/02	1	31.00	6	31.22	30.90	-5	14,494	-0.03%
2022/08/01	17	31.62	18	31.49	31.40	-1	14,677	-0.01%
2022/07/29	5	31.55	2	31.20	31.20	3	14,887	0.02%
2022/07/28	0	0.00	5	30.75	30.75	-5	14,936	-0.03%
2022/07/26	9	30.32	11	30.30	30.45	-2	15,266	-0.01%
2022/07/25	13	30.11	18	29.98	30.35	-5	15,401	-0.03%
2022/07/22	15	29.38	5	29.30	29.30	10	15,430	0.06%
2022/07/21	2	29.20	3	29.35	29.00	-1	16,482	-0.01%
2022/07/19	4	28.46	9.6	29.51	29.70	-5.6	19,359	-0.03%
2022/07/18	11	28.40	14	28.77	29.00	-3	19,944	-0.02%
2022/07/15	11	26.92	19	26.46	27.35	-8	19,673	-0.04%
2022/07/14	12	24.00	23	23.88	25.10	-11	19,617	-0.06%
2022/07/13	3	23.50	1	23.60	23.65	2	19,695	0.01%
2022/07/12	9	24.14	0	0.00	23.65	9	19,744	0.05%
2022/07/11	8	25.89	4	26.14	26.25	4	20,168	0.02%
2022/07/07	0	0.00	3	25.10	24.90	-3	21,950	-0.01%
2022/07/06	3	24.55	0	0.00	24.40	3	22,120	0.01%
2022/07/05	2	24.93	5	25.16	25.50	-3	22,443	-0.01%
2022/07/04	3	24.45	10	24.68	24.40	-7	22,581	-0.03%
2022/07/01	3	24.62	1	24.65	24.25	2	22,661	0.01%
2022/06/30	0	0.00	2	25.25	25.10	-2	22,627	-0.01%
2022/06/28	9	25.55	10	25.58	25.80	-1	22,620	0.00%
2022/06/27	12	26.20	4	26.23	26.30	8	22,612	0.04%
2022/06/24	1	25.40	0	0.00	25.50	1	22,616	0.00%
2022/06/22	0	0.00	1.4	26.07	25.95	-1.4	22,519	-0.01%
2022/06/21	5	26.70	5	27.10	27.05	0	22,495	0.00%
2022/06/20	3	27.33	1	26.30	25.95	2	22,427	0.01%
2022/06/16	0	0.00	1	29.40	29.00	-1	22,194	0.00%
2022/06/15	4	29.03	2	28.98	28.65	2	22,114	0.01%
2022/06/13	1	29.85	1	29.15	29.10	0	22,170	0.00%
2022/06/10	1	29.95	2	30.20	30.20	-1	22,205	0.00%
2022/06/02	0	0.00	4	29.06	28.80	-4	22,769	-0.02%
2022/06/01	0	0.00	1	29.60	29.55	-1	22,924	0.00%
2022/05/31	4	30.15	23	29.80	29.40	-19	22,897	-0.08%
2022/05/30	8	30.95	85	31.00	30.70	-77	22,869	-0.34%
2022/05/27	40	31.20	46	31.06	30.90	-6	23,008	-0.03%
2022/05/26	9	31.77	9	31.02	31.00	0	23,087	0.00%
2022/05/25	110	30.81	6	31.49	31.60	104	22,981	0.45%	大買/鉅額交易
2022/05/24	10	31.00	21	30.85	30.70	-11	22,716	-0.05%
2022/05/23	12	30.76	19	30.97	30.90	-7	22,524	-0.03%
2022/05/20	51	30.71	41	30.40	30.25	10	22,346	0.04%
2022/05/19	4	29.99	7	30.51	30.60	-3	22,169	-0.01%
2022/05/18	7	30.01	10	30.32	30.20	-3	21,994	-0.01%
2022/05/17	9	29.72	31	29.92	29.80	-22	21,825	-0.10%
2022/05/16	8	29.72	4	29.88	30.05	4	21,497	0.02%
2022/05/13	4	28.96	64	29.08	29.00	-60	21,295	-0.28%
2022/05/12	77	30.06	59	30.20	28.55	18	21,107	0.09%
2022/05/11	53	31.03	40	30.61	30.60	13	20,729	0.06%
2022/05/10	48	30.50	40	29.86	31.10	8	19,544	0.04%
2022/05/09	24	29.64	4	29.09	29.00	20	18,800	0.11%
2022/05/06	7	29.59	22	29.32	29.70	-15	18,430	-0.08%
2022/05/05	38	29.11	4	29.03	29.00	34	17,966	0.19%
2022/05/03	3	27.95	3	28.00	28.00	0	17,390	0.00%
2022/04/29	1	29.40	1	29.00	28.90	0	16,966	0.00%
2022/04/28	11	29.11	10	28.71	28.50	1	16,719	0.01%
2022/04/27	9	30.68	12	29.16	28.80	-3	16,354	-0.02%
2022/04/26	46	33.39	46	32.53	31.55	0	15,213	0.00%
2022/04/25	52	31.99	53	31.74	33.35	-1	13,191	-0.01%
2022/04/22	4	30.90	37.8	31.46	32.35	-33.8	11,844	-0.29%
2022/04/21	2	29.43	2	29.60	29.45	0	10,750	0.00%
2022/04/20	20	29.98	10	29.59	29.80	10	10,526	0.09%
2022/04/19	18	29.62	11	29.31	30.10	7	10,074	0.07%
2022/04/18	4	28.53	8	28.71	29.00	-4	9,706	-0.04%
2022/04/15	12	30.28	13	29.98	29.95	-1	9,386	-0.01%
2022/04/14	37	30.12	20	30.08	29.85	17	8,735	0.19%
2022/04/13	12	29.40	17	29.08	29.25	-5	7,484	-0.07%
2022/04/12	1	26.85	1	27.55	27.55	0	6,739	0.00%
2022/04/11	5	27.44	6	27.53	27.55	-1	6,542	-0.02%
2022/04/08	1	26.45	7	26.69	26.85	-6	6,172	-0.10%
2022/04/07	3	26.40	7	25.95	25.70	-4	5,975	-0.07%
2022/03/31	0	0.00	2	25.30	25.30	-2	5,778	-0.03%
2022/03/30	1	25.70	0	0.00	25.40	1	5,804	0.02%
2022/03/29	1	25.85	1	26.10	25.70	0	5,790	0.00%
2022/03/28	2	25.70	1	25.40	25.70	1	5,788	0.02%
2022/03/25	2.2	25.63	3	26.00	25.75	-0.8	5,846	-0.01%
2022/03/24	9	25.99	6	25.98	25.90	3	5,884	0.05%
2022/03/23	3	26.00	5	25.75	25.65	-2	5,862	-0.03%
2022/03/22	3.1	25.64	6.3	25.55	25.50	-3.2	5,819	-0.05%
2022/03/21	2.2	25.45	6	25.38	24.90	-3.8	5,765	-0.07%
2022/03/18	0.2	24.85	6	25.12	24.60	-5.8	5,748	-0.10%
2022/03/17	10	24.50	0	0.00	25.00	10	5,814	0.17%
2022/03/16	2.2	24.35	3	24.40	23.90	-0.8	5,747	-0.01%
2022/03/15	3	26.03	0.2	25.85	25.85	2.8	5,481	0.05%
2022/03/11	1	26.10	2	26.30	25.65	-1	5,295	-0.02%
2022/03/10	0	0.00	9	25.42	25.90	-9	5,206	-0.17%
2022/03/09	0	0.00	3	24.55	25.20	-3	5,049	-0.06%
2022/03/08	7	25.00	4	24.74	24.65	3	4,932	0.06%
2022/03/07	3	26.27	20	26.37	26.15	-17	4,513	-0.38%
2022/03/04	23	26.02	9	26.19	25.90	14	4,187	0.33%
2022/03/03	16	26.13	5	26.20	26.25	11	4,069	0.27%
2022/03/02	4	25.75	23	25.35	25.80	-19	3,846	-0.49%
2022/03/01	7	24.84	3	24.87	24.90	4	3,707	0.11%
2022/02/25	22	23.84	6	23.65	23.90	16	3,634	0.44%
2022/02/24	6	22.98	0.2	23.25	22.90	5.8	3,539	0.16%
2022/02/23	1.2	23.51	1.2	23.54	23.50	0	3,490	0.00%
2022/02/22	5.5	23.41	1	23.45	23.50	4.5	3,446	0.13%
2022/02/21	1	23.75	5.2	24.04	23.90	-4.2	3,271	-0.13%
2022/02/18	1	22.85	1	22.60	22.85	0	3,001	0.00%
2022/02/17	0.2	22.55	0	0.00	22.55	0.2	2,991	0.01%
2022/02/09	0.1	21.85	0	0.00	21.95	0.1	3,311	0.00%
2022/01/26	0	0.00	1	20.30	20.20	-1	3,351	-0.03%
2022/01/25	1	20.30	0	0.00	20.30	1	3,398	0.03%
2022/01/24	0	0.00	1	20.55	20.65	-1	3,440	-0.03%
2022/01/14	0.1	21.35	0	0.00	21.20	0.1	3,814	0.00%
2022/01/13	0.1	21.70	0	0.00	21.50	0.1	3,886	0.00%
2022/01/07	0	0.00	2	21.75	21.40	-2	3,912	-0.05%
2022/01/06	1	21.55	0	0.00	21.75	1	3,962	0.03%
2022/01/04	0.2	21.70	0	0.00	21.60	0.2	4,112	0.00%
2022/01/03	0.1	21.85	0	0.00	21.80	0.1	4,182	0.00%
2021/12/30	2.1	22.00	0	0.00	21.95	2.1	4,229	0.05%
2021/12/29	0.2	21.95	0	0.00	22.05	0.2	4,267	0.00%
2021/12/28	0.2	21.95	0	0.00	21.85	0.2	4,369	0.00%
2021/12/27	1	22.05	0	0.00	22.00	1	4,474	0.02%
2021/12/24	2	22.68	2	22.43	22.20	0	4,537	0.00%
2021/12/23	0	0.00	1	22.35	22.35	-1	4,538	-0.02%
2021/12/22	1	22.25	0	0.00	22.30	1	4,557	0.02%
2021/12/21	1	22.50	0	0.00	22.70	1	4,537	0.02%
2021/12/20	3	22.40	2	22.50	22.70	1	4,481	0.02%
2021/12/17	8	21.95	12	22.02	21.90	-4	4,445	-0.09%
2021/12/16	4	21.55	0	0.00	21.55	4	4,471	0.09%
2021/12/14	1	21.60	0	0.00	21.55	1	4,585	0.02%
2021/12/10	0	0.00	1	21.55	21.55	-1	4,606	-0.02%
2021/12/06	1	21.30	0	0.00	21.30	1	5,361	0.02%
2021/12/02	1	21.10	0	0.00	21.20	1	5,567	0.02%
2021/11/26	0	0.00	1	21.30	21.25	-1	6,557	-0.02%
2021/11/23	0	0.00	5	21.52	21.25	-5	7,061	-0.07%
2021/11/22	3	20.90	2	21.25	21.10	1	7,524	0.01%
2021/11/19	0	0.00	1	21.10	21.05	-1	7,621	-0.01%
2021/11/18	2	21.20	3	21.48	21.25	-1	7,845	-0.01%
2021/11/17	7	21.39	4	21.70	21.35	3	8,259	0.04%
2021/11/16	3	21.72	3	21.98	21.55	0	8,381	0.00%
2021/11/15	6	21.80	3	21.75	21.75	3	8,549	0.04%
2021/11/12	3.1	22.36	10	22.22	22.15	-6.9	8,930	-0.08%
2021/11/11	17	22.15	20	22.16	22.25	-3	9,405	-0.03%
2021/11/10	3	21.65	10	21.65	21.60	-7	9,815	-0.07%
2021/11/09	5.1	21.81	14	21.86	22.00	-8.9	10,616	-0.08%
2021/11/08	37	22.15	36	22.09	22.15	1	11,587	0.01%
2021/11/05	6.1	21.19	3	21.40	21.20	3.1	12,062	0.03%
2021/11/04	29.1	21.48	1	21.20	21.20	28.1	12,380	0.23%
2021/11/03	0	0.00	1	21.60	21.60	-1	13,125	-0.01%
2021/11/02	0.1	21.25	0	0.00	21.15	0.1	13,351	0.00%
2021/11/01	4	21.25	3	21.33	21.00	1	13,595	0.01%
2021/10/29	3.1	21.09	0	21.30	21.20	3.1	14,022	0.02%
2021/10/28	0	0.00	1	21.00	21.50	-1	14,531	-0.01%
2021/10/22	2	22.63	0	0.00	21.90	2	18,103	0.01%
2021/10/21	0	0.00	1.1	23.41	23.45	-1.1	18,215	-0.01%
2021/10/19	0	0.00	20	22.90	22.95	-20	18,800	-0.11%
2021/10/18	0.1	22.90	1	22.70	22.95	-0.9	19,119	0.00%
2021/10/15	2.1	22.84	2	22.75	22.75	0.1	19,965	0.00%
2021/10/14	4.2	22.20	6	22.27	22.25	-1.8	20,620	-0.01%
2021/10/13	4	22.15	1	23.00	22.10	3	21,328	0.01%
2021/10/12	0	0.00	3	22.55	22.60	-3	21,530	-0.01%
2021/10/08	1	23.70	1	23.10	22.95	0	21,625	0.00%
2021/10/07	3	23.53	2	23.48	23.65	1	21,690	0.00%
2021/10/06	1	23.80	1	23.55	23.30	0	21,890	0.00%
2021/10/04	4	22.95	0	0.00	22.65	4	22,144	0.02%
2021/10/01	1	24.55	1	24.75	24.05	0	22,269	0.00%
2021/09/30	0	0.00	2	24.93	25.05	-2	22,435	-0.01%
2021/09/29	1	24.20	0	0.00	24.20	1	22,590	0.00%
2021/09/28	1	24.65	0	0.00	24.50	1	22,980	0.00%
2021/09/23	4	24.95	0	0.00	24.85	4	27,414	0.01%
2021/09/22	1	24.55	1	25.30	24.95	0	28,563	0.00%
2021/09/17	7	25.86	5	25.80	25.50	2	29,013	0.01%
2021/09/16	7	26.31	9	26.09	26.00	-2	29,021	-0.01%
2021/09/15	0	0.00	5	26.34	26.35	-5	28,960	-0.02%
2021/09/14	3	26.28	1	26.10	26.10	2	28,920	0.01%
2021/09/13	3	26.43	9	26.47	26.95	-6	28,902	-0.02%
2021/09/10	14	26.30	8	26.31	26.05	6	28,697	0.02%
2021/09/09	0	0.00	3	24.93	25.70	-3	28,390	-0.01%
2021/09/08	4	25.29	4	25.59	24.75	0	28,335	0.00%
2021/09/07	5	25.97	4	25.80	25.40	1	28,251	0.00%
2021/09/06	0	0.00	1	25.80	25.60	-1	28,141	0.00%
2021/09/03	3	27.00	7	26.77	26.35	-4	27,935	-0.01%
2021/09/02	2	26.70	16	26.63	26.65	-14	27,745	-0.05%
2021/09/01	19	27.15	18	27.23	27.00	1	27,620	0.00%
2021/08/31	14	26.95	67	26.83	27.20	-53	27,184	-0.19%
2021/08/30	15	26.03	6	25.98	26.00	9	26,686	0.03%
2021/08/27	5	25.70	4	25.76	26.00	1	26,770	0.00%
2021/08/26	48	26.48	38	26.79	25.60	10	27,415	0.04%
2021/08/25	35	25.40	43	25.37	25.35	-8	27,090	-0.03%
2021/08/24	11	25.43	4	25.71	25.65	7	27,011	0.03%
2021/08/23	51	26.07	7	25.89	25.85	44	26,875	0.16%
2021/08/20	1	24.00	5	24.22	24.60	-4	26,510	-0.02%
2021/08/19	10	24.77	3	24.70	24.20	7	26,365	0.03%
2021/08/18	4	25.29	16	23.54	25.60	-12	26,158	-0.05%
2021/08/17	23	24.62	20	25.23	23.90	3	25,777	0.01%
2021/08/16	40	27.21	27	27.54	26.40	13	25,231	0.05%
2021/08/13	30.2	28.55	25	28.50	27.55	5.2	24,737	0.02%
2021/08/12	30.9	28.52	35	28.71	29.75	-4.1	23,927	-0.02%
2021/08/11	8	28.11	14	28.04	27.85	-6	22,963	-0.03%
2021/08/10	11	27.75	7	27.79	27.30	4	22,367	0.02%
2021/08/09	23	28.11	24	28.39	27.95	-1	22,110	0.00%
2021/08/06	5	26.90	3	27.20	26.95	2	21,412	0.01%
2021/08/05	3	26.62	10	26.86	26.65	-7	21,222	-0.03%
2021/08/04	4	27.88	18	27.89	27.40	-14	21,141	-0.07%
2021/08/03	24	28.48	14	28.36	28.85	10	21,239	0.05%
2021/08/02	6	28.79	32	28.19	29.30	-26	20,948	-0.12%
2021/07/30	43	28.20	10	28.12	27.20	33	20,265	0.16%
2021/07/29	14	27.34	22	27.63	27.95	-8	19,168	-0.04%
2021/07/28	7	25.94	3	26.30	25.75	4	17,963	0.02%
2021/07/27	0	0.00	5	26.45	25.60	-5	17,718	-0.03%
2021/07/26	18	26.59	3	26.70	26.90	15	17,744	0.08%
2021/07/23	6	25.80	4	26.18	26.70	2	17,549	0.01%
2021/07/22	8	26.13	9	25.32	25.00	-1	17,272	-0.01%
2021/07/21	254	27.81	233	26.60	26.50	21	17,026	0.12%	大買/大賣/
2021/07/20	54	26.42	108	26.29	26.75	-54	16,240	-0.33%	大賣/
2021/07/19	117	26.64	32	26.71	27.10	85	15,653	0.54%	大買/
2021/07/16	4	25.20	4	25.29	25.10	0	15,298	0.00%
2021/07/15	13	24.95	4	24.81	24.85	9	15,227	0.06%
2021/07/14	1	23.55	7	23.29	23.90	-6	15,419	-0.04%
2021/07/13	3	23.40	11.3	23.71	23.50	-8.3	16,149	-0.05%
2021/07/12	2	24.95	21	25.24	25.05	-19	16,669	-0.11%
2021/07/09	1	24.60	1	25.10	24.65	0	17,158	0.00%
2021/07/08	3	24.97	5	24.88	24.95	-2	17,332	-0.01%
2021/07/07	1	24.75	1	24.65	24.30	0	17,117	0.00%
2021/07/06	1	25.70	12	25.78	25.60	-11	16,927	-0.06%
2021/07/05	14	27.23	2	26.53	26.35	12	16,765	0.07%
2021/07/02	19	26.37	7	26.37	25.65	12	16,464	0.07%
2021/07/01	50	28.05	18	27.27	26.80	32	15,961	0.20%
2021/06/30	46	27.16	53.8	27.08	27.50	-7.8	14,329	-0.05%
2021/06/29	11	24.34	7.1	24.64	25.15	3.9	12,019	0.03%
2021/06/28	3	22.83	7	22.59	22.90	-4	10,786	-0.04%
2021/06/25	0	0.00	1	21.20	20.85	-1	10,250	-0.01%
2021/06/23	0	0.00	1	20.45	20.45	-1	10,125	-0.01%
2021/06/22	5	21.30	6	21.42	20.80	-1	10,050	-0.01%
2021/06/21	3.1	20.23	8	20.01	20.10	-4.9	9,892	-0.05%
2021/06/18	0	0.00	1	20.50	20.25	-1	9,820	-0.01%
2021/06/16	0	0.00	1	21.00	20.30	-1	9,748	-0.01%
2021/06/15	1	20.65	0	0.00	20.85	1	9,714	0.01%
2021/06/11	0	0.00	1	21.00	20.40	-1	9,696	-0.01%
2021/06/10	1	20.00	0	0.00	20.40	1	9,670	0.01%
2021/06/09	4	20.33	1	21.20	20.35	3	9,630	0.03%
2021/06/08	0	0.00	5	21.30	21.00	-5	9,596	-0.05%
2021/06/07	1	20.20	10	21.15	20.80	-9	9,580	-0.09%
2021/06/04	3	22.03	7	22.16	21.70	-4	9,486	-0.04%
2021/06/03	40	22.57	19	22.30	22.45	21	9,303	0.23%
2021/06/02	0	0.00	2	21.40	21.70	-2	8,530	-0.02%
2021/06/01	0	0.00	8	20.28	20.10	-8	8,419	-0.10%
2021/05/31	10	20.37	3	19.95	20.00	7	8,437	0.08%
2021/05/28	1	19.40	2	19.70	19.40	-1	8,325	-0.01%
2021/05/25	2	18.63	1	18.50	18.40	1	8,292	0.01%
2021/05/24	1	19.40	21	19.30	18.95	-20	8,373	-0.24%
2021/05/21	3	18.37	7	18.54	19.15	-4	8,372	-0.05%
2021/05/20	0	0.00	1	18.50	18.05	-1	8,310	-0.01%
2021/05/19	3	18.57	2	18.80	18.65	1	8,274	0.01%
2021/05/18	1	17.90	1	18.20	18.25	0	8,174	0.00%
2021/05/17	1	16.70	8	16.66	16.60	-7	8,117	-0.09%
2021/05/14	21	17.88	0	0.00	17.55	21	8,010	0.26%
2021/05/13	0	0.00	1	18.90	18.55	-1	7,916	-0.01%
2021/05/12	3	22.07	1	20.55	19.60	2	7,828	0.03%
2021/05/11	10	22.07	8	22.35	21.70	2	7,594	0.03%
2021/05/10	0	0.00	3	22.27	22.15	-3	7,003	-0.04%
2021/05/07	1	20.35	0	0.00	21.20	1	6,735	0.01%
2021/05/06	4	21.10	4	20.55	20.35	0	6,625	0.00%
2021/05/05	0	0.00	1	20.75	20.40	-1	6,476	-0.02%
2021/05/03	0	0.00	15	21.72	21.65	-15	6,096	-0.25%
2021/04/29	3	21.27	14	21.23	21.20	-11	5,810	-0.19%
2021/04/28	3	20.63	25	20.50	20.60	-22	5,639	-0.39%
2021/04/27	0	0.00	24	20.82	21.00	-24	5,570	-0.43%
2021/04/26	1	20.90	11	21.00	21.20	-10	5,472	-0.18%
2021/04/23	2	20.70	0	0.00	20.80	2	5,375	0.04%
2021/04/22	12	22.48	2	22.80	20.55	10	5,281	0.19%
2021/04/21	2	21.85	6	21.58	21.70	-4	4,844	-0.08%
2021/04/20	13	22.12	2	21.80	22.10	11	4,649	0.24%
2021/04/19	29	23.18	12	22.41	23.65	17	4,266	0.40%
2021/04/16	20	21.82	6	21.53	21.50	14	3,385	0.41%
2021/04/15	14	20.45	12	20.43	20.95	2	2,604	0.08%
2021/04/14	3	19.18	0	0.00	19.75	3	1,850	0.16%
2021/04/12	2	18.30	0	0.00	18.25	2	1,510	0.13%
2021/04/07	30	17.95	10	18.05	17.80	20	1,262	1.58%
2021/03/25	0	0.00	0	16.50	16.60	0	1,330	0.00%
2021/03/12	0	0.00	5	17.15	17.10	-5	1,609	-0.31%
2021/03/09	0	0.00	18	17.18	17.25	-18	1,582	-1.14%
2021/03/05	16	17.61	2	17.70	17.20	14	1,552	0.90%
2021/03/04	5	17.70	5	17.80	17.80	0	1,468	0.00%
2021/03/03	0	0.00	18	16.93	17.20	-18	1,403	-1.28%
2021/02/26	28	17.39	1	17.30	17.15	27	1,385	1.95%
2021/02/24	5	17.59	3	17.70	17.25	2	1,305	0.15%
2021/01/18	2	15.55	0	0.00	15.70	2	1,109	0.18%
2021/01/04	2	17.45	0	0.00	17.25	2	987	0.20%
2020/12/31	0	0.00	9	17.25	17.20	-9	981	-0.92%
2020/12/14	9	17.78	0	0.00	17.50	9	590	1.52%
2020/12/10	3	17.30	2	17.13	17.20	1	489	0.20%
2020/12/02	4	16.35	0	0.00	16.30	4	383	1.04%
2020/11/30	1	16.40	0	0.00	16.35	1	375	0.27%
2020/10/26	0	0.00	3	15.45	15.50	-3	348	-0.86%
2020/09/09	0	0.00	94	16.52	16.75	-94	423	-22.22%
2020/09/07	100	16.98	9	16.80	16.90	91	407	22.31%
2020/07/22	0	0.00	0.1	15.65	15.65	-0.1	449	-0.01%
2020/06/05	1	16.95	0	0.00	17.05	1	624	0.16%
2020/06/04	0	0.00	1	16.55	16.50	-1	622	-0.16%
2020/05/29	0	0.00	1	16.30	16.30	-1	640	-0.16%
2020/05/05	5	16.20	0	0.00	16.20	5	622	0.80%
2020/04/30	0	0.00	2	15.70	16.15	-2	631	-0.32%
2020/04/07	0	0.00	1	15.10	14.95	-1	650	-0.15%
2020/03/30	0	0.00	43	14.44	14.80	-43	634	-6.78%
2020/03/27	0	0.00	14	14.48	14.50	-14	625	-2.24%
2020/03/26	0	0.00	42	14.38	14.40	-42	623	-6.73%
2020/03/25	0	0.00	112	14.36	14.40	-112	621	-18.02%	大賣/鉅額交易
2020/03/24	0	0.00	173	14.08	14.10	-173	622	-27.81%	大賣/鉅額交易
2020/03/23	0	0.00	78	13.90	14.10	-78	615	-12.68%
2020/03/20	0	0.00	56	14.21	14.15	-56	605	-9.24%
2020/03/17	0	0.00	74	13.28	14.35	-74	562	-13.15%
2020/03/16	0	0.00	4	14.43	14.25	-4	541	-0.74%
2020/03/13	0	0.00	88	14.50	14.95	-88	518	-16.97%
2020/03/02	2	16.68	0	0.00	16.65	2	439	0.46%
2020/02/27	1	16.95	0	0.00	16.85	1	438	0.23%
2020/02/26	2	16.95	0	0.00	17.00	2	445	0.45%
2020/02/25	3	16.95	0	0.00	16.90	3	453	0.66%
2020/02/21	3	17.17	0	0.00	17.15	3	474	0.63%
2020/02/20	3	17.25	0	0.00	17.20	3	479	0.63%
2020/02/19	3	17.23	0	0.00	17.20	3	480	0.62%
2020/02/17	2	17.05	0	0.00	17.10	2	497	0.40%
2020/02/13	3	17.20	0	0.00	17.30	3	511	0.59%
2020/02/12	2	17.08	0	0.00	17.10	2	519	0.39%
2020/02/11	1	16.95	0	0.00	17.00	1	520	0.19%
2020/02/10	6	16.81	0	0.00	16.90	6	534	1.12%
2020/02/07	2	17.05	0	0.00	17.10	2	543	0.37%
2020/02/06	1	17.20	0	0.00	17.20	1	550	0.18%
2020/02/05	4	17.09	0	0.00	17.00	4	550	0.73%
2020/02/04	1	17.20	0	0.00	17.25	1	542	0.18%
2020/02/03	3	17.07	0	0.00	17.15	3	545	0.55%
2020/01/31	3	17.55	0	0.00	17.50	3	528	0.57%
2020/01/30	3	17.78	0	0.00	17.50	3	524	0.57%
2020/01/20	2	18.53	0	0.00	18.55	2	505	0.40%
2020/01/16	4	18.43	0	0.00	18.35	4	504	0.79%
2020/01/13	8	18.51	0	0.00	18.45	8	524	1.52%
2020/01/10	1	18.45	1	18.40	18.40	0	528	0.00%
2020/01/08	5	18.38	0	0.00	18.30	5	582	0.86%
2020/01/07	17	18.52	0	0.00	18.55	17	626	2.71%
2020/01/02	1	18.75	0	0.00	18.75	1	627	0.16%
2019/12/31	1	18.65	0	0.00	18.65	1	637	0.16%
2019/12/24	5	18.70	0	0.00	18.70	5	663	0.75%
2019/12/19	6	18.64	0	0.00	18.65	6	689	0.87%
2019/12/17	1	18.45	0	0.00	18.45	1	703	0.14%
2019/12/16	6	18.54	0	0.00	18.60	6	709	0.85%
2019/12/13	2	18.33	0	0.00	18.30	2	707	0.28%
2019/12/03	1	18.35	0	0.00	18.40	1	829	0.12%
2019/12/02	1	18.30	0	0.00	18.25	1	866	0.12%
2019/11/28	1	18.25	0	0.00	18.25	1	1,049	0.10%
2019/11/26	2	18.20	0	0.00	18.20	2	1,097	0.18%
2019/11/25	1	18.10	0	0.00	18.10	1	1,107	0.09%
2019/11/22	2	18.08	0	0.00	18.10	2	1,121	0.18%
2019/11/21	1	18.15	0	0.00	18.25	1	1,142	0.09%
2019/11/20	5	18.19	0	0.00	18.30	5	1,146	0.44%
2019/11/19	1	18.40	0	0.00	18.45	1	1,157	0.09%
2019/11/18	3	18.50	0	0.00	18.55	3	1,206	0.25%
2019/11/15	11	18.40	0	0.00	18.45	11	1,259	0.87%
2019/11/13	1	18.60	0	0.00	18.55	1	1,529	0.07%
2019/11/12	4	18.73	0	0.00	18.75	4	1,529	0.26%
2019/11/11	0	0.00	1	18.80	18.75	-1	1,540	-0.06%
2019/11/08	2	19.00	0	0.00	18.95	2	1,529	0.13%
2019/11/07	3	19.02	0	0.00	19.00	3	1,530	0.20%
2019/11/06	3	19.13	0	0.00	19.10	3	1,533	0.20%
2019/11/05	2	19.40	14	19.22	19.40	-12	1,521	-0.79%
2019/11/04	2	19.25	0	0.00	19.30	2	1,530	0.13%
2019/11/01	1	19.15	0	0.00	19.15	1	1,549	0.06%
2019/10/31	3	19.10	0	0.00	19.00	3	1,559	0.19%
2019/10/30	3	19.10	0	0.00	19.10	3	1,564	0.19%
2019/10/25	4	19.10	0	0.00	19.15	4	1,572	0.25%
2019/10/24	2	19.10	0	0.00	19.10	2	1,584	0.13%
2019/10/22	1	19.00	0.8	19.15	19.15	0.2	1,608	0.01%
2019/10/17	1	19.00	0	0.00	19.10	1	1,599	0.06%
2019/10/16	2	19.25	0	0.00	19.20	2	1,567	0.13%
2019/10/15	11	19.36	0	0.00	19.40	11	1,558	0.71%
2019/10/14	8	20.01	0	0.00	20.00	8	1,512	0.53%
2019/10/09	3	19.97	0	0.00	19.95	3	1,511	0.20%
2019/10/07	7	20.06	0	0.00	19.95	7	1,515	0.46%
2019/10/04	5	20.18	0	0.00	20.15	5	1,502	0.33%
2019/10/03	2	20.15	0	0.00	20.20	2	1,505	0.13%
2019/10/02	3	20.35	0	0.00	20.35	3	1,510	0.20%
2019/10/01	3.5	20.21	0	0.00	20.25	3.5	1,512	0.23%
2019/09/25	2	20.30	2	20.15	20.15	0	1,535	0.00%
2019/09/24	4	20.26	0	0.00	20.25	4	1,532	0.26%
2019/09/20	1	20.20	0	0.00	20.20	1	1,525	0.07%
2019/09/11	5	20.80	0	0.00	20.75	5	1,527	0.33%
2019/09/10	3	20.87	0	0.00	20.85	3	1,530	0.20%
2019/09/09	12	20.89	0	0.00	20.80	12	1,520	0.79%
2019/09/06	7	20.74	0	0.00	20.85	7	1,506	0.46%
2019/09/05	2	20.75	0	0.00	20.70	2	1,492	0.13%
2019/09/04	18	20.89	0	0.00	20.90	18	1,464	1.23%
2019/09/03	22	21.05	3	21.07	21.15	19	1,449	1.31%
2019/08/23	1	20.30	1	20.25	20.25	0	1,249	0.00%
2019/08/22	5	20.60	7	20.36	20.35	-2	1,241	-0.16%
2019/08/21	2	20.40	4	20.53	20.55	-2	1,214	-0.16%
2019/08/20	5	20.50	5	20.09	20.15	0	1,160	0.00%
2019/08/19	27	21.04	25	20.65	20.60	2	1,109	0.18%
2019/08/16	2	19.75	1	19.90	20.50	1	981	0.10%
2019/08/13	1	19.15	0	0.00	19.25	1	819	0.12%
2019/08/12	2	19.20	0	0.00	19.25	2	828	0.24%
2019/08/08	6	19.19	0	0.00	19.15	6	848	0.71%
2019/08/06	2	19.13	0	0.00	19.30	2	841	0.24%
2019/08/02	1	19.30	0	0.00	19.25	1	828	0.12%
2019/08/01	4	19.14	0	0.00	19.25	4	830	0.48%
2019/07/30	3	19.20	2	19.20	19.25	1	832	0.12%
2019/07/29	1	19.40	0	0.00	19.40	1	831	0.12%
2019/07/26	4	19.55	0	0.00	19.50	4	828	0.48%
2019/07/24	3	19.60	0	0.00	19.70	3	816	0.37%
2019/07/23	1	19.35	0	0.00	19.35	1	825	0.12%
2019/07/22	1	19.35	0	0.00	19.30	1	855	0.12%
2019/07/19	1	19.20	0	0.00	19.20	1	875	0.11%
2019/07/18	2	19.30	0	0.00	19.25	2	887	0.23%
2019/07/17	6	19.23	0	0.00	19.25	6	886	0.68%
2019/07/16	1	19.20	0	0.00	19.25	1	890	0.11%
2019/07/15	2	19.23	0	0.00	19.25	2	902	0.22%
2019/07/10	1	19.30	0	0.00	19.30	1	964	0.10%
2019/07/09	1	19.35	0	0.00	19.35	1	1,000	0.10%
2019/07/01	4	19.40	0	0.00	19.35	4	1,093	0.37%
2019/06/28	7	19.39	0	0.00	19.30	7	1,130	0.62%
2019/06/20	1	19.25	0	0.00	19.30	1	1,519	0.07%
2019/06/19	1	19.20	0	0.00	19.20	1	1,563	0.06%
2019/06/18	1	19.20	0	0.00	19.15	1	1,590	0.06%
2019/06/17	2	19.28	0	0.00	19.35	2	1,638	0.12%
2019/06/11	0	0.00	0.7	19.55	19.60	-0.7	2,138	-0.03%
2019/06/05	1	20.10	0	0.00	20.05	1	2,389	0.04%
2019/06/04	4	19.81	0	0.00	19.80	4	2,410	0.17%
2019/05/31	1	19.60	0	0.00	19.50	1	2,858	0.03%
2019/05/23	2	19.25	0	0.00	19.30	2	2,973	0.07%
2019/05/22	9	19.46	0	0.00	19.40	9	2,974	0.30%
2019/05/20	6	19.32	0	0.00	19.35	6	2,968	0.20%
2019/05/16	16	19.97	3	20.00	19.90	13	2,948	0.44%
2019/05/14	7	18.81	0	0.00	19.00	7	2,925	0.24%
2019/05/13	2	18.90	0	0.00	18.90	2	2,919	0.07%
2019/05/10	2	19.08	0	0.00	19.10	2	2,913	0.07%
2019/05/09	11	19.28	0	0.00	19.15	11	2,908	0.38%
2019/05/06	12	19.58	0	0.00	19.55	12	2,896	0.41%
2019/05/03	15	19.92	0	0.00	19.90	15	2,888	0.52%
2019/05/02	7	19.79	0	0.00	19.80	7	2,898	0.24%
2019/04/30	16	19.59	0	0.00	19.75	16	2,904	0.55%
2019/04/29	2.5	19.50	0	0.00	19.50	2.5	2,904	0.09%
2019/04/26	1	19.80	0	0.00	19.80	1	2,874	0.03%
2019/04/18	1	20.80	0	0.00	20.35	1	2,817	0.04%
2019/04/17	2	20.70	3	20.50	20.70	-1	2,808	-0.04%
2019/04/12	0	0.00	1	20.75	20.75	-1	2,872	-0.03%
2019/04/11	4	20.88	0	0.00	20.75	4	2,887	0.14%
2019/04/09	0	0.00	10	20.90	20.85	-10	2,846	-0.35%
2019/04/08	1	20.50	0	0.00	20.45	1	2,812	0.04%
2019/04/03	2	20.40	0	0.00	20.60	2	2,791	0.07%
2019/04/02	3	20.28	0	0.00	20.50	3	2,759	0.11%
2019/04/01	2	20.98	6	21.02	20.75	-4	2,712	-0.15%
2019/03/29	1	20.40	0	0.00	21.20	1	2,659	0.04%
2019/03/28	27	20.10	0	0.00	20.10	27	2,573	1.05%
2019/03/27	12	21.23	0	0.00	21.15	12	2,446	0.49%
2019/03/26	13	22.91	0	0.00	22.50	13	2,317	0.56%
2019/03/25	3	22.50	0	0.00	22.80	3	2,284	0.13%
2019/03/22	10	23.13	14	22.95	22.80	-4	2,255	-0.18%
2019/03/21	0	0.00	2	23.58	23.40	-2	2,207	-0.09%
2019/03/20	5	23.35	10	23.35	23.45	-5	2,170	-0.23%
2019/03/19	1	23.95	6	23.73	23.45	-5	2,111	-0.24%
2019/03/18	6	22.69	12	22.55	22.70	-6	1,795	-0.33%
2019/03/15	1	22.05	0	0.00	22.15	1	1,686	0.06%
2019/03/14	11	21.96	8	21.89	21.95	3	1,625	0.18%
2019/03/13	7	22.10	2	21.90	21.95	5	1,587	0.31%
2019/03/12	17	22.20	11	22.03	21.90	6	1,521	0.39%
2019/03/11	2	21.25	4	21.08	21.30	-2	1,334	-0.15%
2019/03/08	1	21.00	1	21.15	21.15	0	1,284	0.00%
2019/03/07	20	21.32	4	21.00	20.80	16	1,461	1.09%
2019/03/06	19	20.94	12	20.93	21.20	7	1,310	0.53%
2019/03/05	11	20.06	1	20.00	19.90	10	1,025	0.98%
2019/02/25	1	19.15	1	19.35	19.30	0	959	0.00%
2019/02/21	5	19.10	0	0.00	19.10	5	944	0.53%
2019/02/13	2	18.75	0	0.00	18.90	2	915	0.22%
2019/01/29	2	18.68	0	0.00	18.75	2	879	0.23%
2019/01/25	3	18.17	0	0.00	18.10	3	859	0.35%
2019/01/24	2	17.95	0	0.00	18.05	2	857	0.23%
2019/01/23	4	17.88	0	0.00	17.90	4	854	0.47%
2019/01/18	2	18.75	10	18.90	18.75	-8	829	-0.96%
2019/01/17	3	18.97	0	0.00	18.90	3	827	0.36%
2019/01/16	3	18.78	0	0.00	18.95	3	820	0.37%
2019/01/14	1	18.95	0	0.00	18.95	1	802	0.12%
2019/01/11	3	19.23	0	0.00	19.20	3	796	0.38%
2019/01/07	0	0.00	1	18.65	19.00	-1	720	-0.14%
2019/01/02	3	16.82	1	16.70	16.95	2	640	0.31%
2018/12/06	0	0.00	1	16.80	17.00	-1	619	-0.16%
2018/12/05	2	17.05	0	0.00	17.00	2	615	0.33%
2018/12/04	3	16.62	0	0.00	16.80	3	606	0.49%
2018/11/28	0	0.00	1	16.25	16.40	-1	354	-0.28%
2018/11/26	1	16.25	0	0.00	16.40	1	331	0.30%
2018/11/15	1	16.75	0	0.00	16.85	1	324	0.31%
2018/11/14	1	16.75	0	0.00	16.80	1	325	0.31%
2018/11/13	3	16.78	0	0.00	16.85	3	325	0.92%
2018/11/08	3	16.88	0	0.00	16.80	3	334	0.90%
2018/11/06	3.2	16.73	0	0.00	16.80	3.2	342	0.93%
2018/11/02	1	16.70	0	0.00	16.80	1	345	0.29%
2018/11/01	1	16.65	0	0.00	16.65	1	352	0.28%
2018/10/31	1	16.50	0	0.00	16.70	1	356	0.28%
2018/10/30	1	16.30	0	0.00	16.50	1	358	0.28%
2018/10/25	2	16.35	0	0.00	16.75	2	363	0.55%
2018/10/23	3	16.80	0	0.00	16.95	3	369	0.81%
2018/10/22	4	16.85	0	0.00	16.90	4	375	1.06%
2018/10/19	1	16.70	0	0.00	16.95	1	388	0.26%
2018/10/18	0	0.00	1	16.80	16.95	-1	393	-0.25%
2018/10/15	1	17.15	0	0.00	17.15	1	417	0.24%
2018/10/12	2	16.70	0	0.00	17.20	2	417	0.48%
2018/10/09	1	17.45	0	0.00	17.45	1	412	0.24%
2018/09/26	0	0.00	1	17.50	17.40	-1	417	-0.24%
2018/09/19	0	0.00	0.2	17.55	17.55	-0.2	454	-0.04%
2018/09/11	3	17.43	0	0.00	17.45	3	520	0.58%
2018/09/10	7	17.63	0	0.00	17.50	7	531	1.32%
2018/09/07	11	18.03	0	0.00	17.85	11	536	2.05%
2018/09/06	2	18.10	0	0.00	18.15	2	542	0.37%
2018/09/04	7	18.19	0	0.00	18.15	7	572	1.22%
2018/08/31	10	17.97	0	0.00	18.30	10	590	1.69%
2018/08/29	3.3	17.96	0	0.00	17.85	3.3	629	0.53%
2018/08/09	2	17.70	0	0.00	17.70	2	731	0.27%
2018/07/10	0	0.00	0.2	18.20	18.20	-0.2	768	-0.02%
2018/07/04	1	18.90	0	0.00	18.90	1	753	0.13%
2018/05/03	5	19.05	0	0.00	19.10	5	724	0.69%
2018/05/02	0.5	19.10	0	0.00	19.20	0.5	737	0.07%
2018/04/27	2	19.05	0	0.00	19.20	2	755	0.26%
2018/04/26	0	0.00	0.1	18.80	19.10	-0.1	773	-0.01%
2018/04/16	1	19.85	0	0.00	19.80	1	812	0.12%
2018/03/31	0	0.00	10	20.65	20.75	-10	876	-1.14%
2018/03/30	8	21.11	0	0.00	20.80	8	874	0.92%
2018/03/28	0	0.00	1	19.90	19.85	-1	835	-0.12%
2018/03/27	0	0.00	1	19.85	19.90	-1	858	-0.12%
2018/03/20	0	0.00	3	20.45	20.15	-3	1,017	-0.29%
2018/03/19	1	19.80	0	0.00	19.80	1	1,049	0.10%
2018/03/16	1	19.85	0	0.00	19.90	1	1,116	0.09%
2018/03/15	0	0.00	0.7	19.85	19.95	-0.7	1,123	-0.06%
2018/03/06	0	0.00	1	19.80	19.75	-1	1,164	-0.09%
2018/02/09	1	19.55	0	0.00	19.85	1	1,178	0.08%
2018/01/31	0.4	20.20	0	0.00	20.25	0.4	1,159	0.03%
2018/01/22	0	0.00	2	20.25	20.45	-2	1,176	-0.17%
2018/01/18	8	20.60	5	20.55	20.55	3	1,168	0.26%
2018/01/12	1	20.60	0	0.00	20.70	1	1,151	0.09%
2018/01/11	1	20.45	0	0.00	20.45	1	1,140	0.09%