榮剛 (5009)-永豐金-永康券商分點個股進出

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

榮剛

(5009)

可現股當沖

股價
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
2,303張
產業
上櫃鋼鐵類股
529人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/11/20	1	48.25	0	0.00	48.40	1	2,510	0.04%
2024/11/18	37	47.81	38	47.94	48.30	-1	2,543	-0.04%
2024/11/15	3	48.27	0	0.00	48.15	3	2,517	0.12%
2024/11/14	1	48.70	0	0.00	48.25	1	2,485	0.04%
2024/11/13	11.1	49.19	0	0.00	49.50	11.1	2,435	0.46%
2024/11/12	36	49.62	0	0.00	49.75	36	2,401	1.50%
2024/11/11	3	49.32	20	49.01	49.45	-17	2,254	-0.76%
2024/11/07	0	0.00	1	48.10	47.80	-1	2,077	-0.05%
2024/11/05	0	0.00	1.2	47.58	47.50	-1.2	2,082	-0.06%
2024/11/04	1	46.80	0	0.00	46.80	1	2,140	0.05%
2024/11/01	1	46.85	16.5	47.15	47.50	-15.5	2,296	-0.67%
2024/10/30	1	45.95	0	0.00	45.85	1	2,283	0.04%
2024/10/29	2	45.80	1	46.30	47.00	1	2,341	0.04%
2024/10/25	1	45.90	0	46.13	45.85	1	2,405	0.04%
2024/10/24	0	0.00	5	46.25	46.10	-5	2,484	-0.20%
2024/10/21	0	0.00	1	46.00	46.05	-1	2,567	-0.04%
2024/10/18	0.1	45.70	0	0.00	45.55	0.1	2,616	0.00%
2024/10/17	3	45.72	4	45.80	45.75	-1	2,776	-0.04%
2024/10/16	0	0.00	1	45.80	45.85	-1	2,809	-0.04%
2024/10/15	6	45.46	0	45.65	45.40	6	2,808	0.21%
2024/10/14	3	45.38	0	0.00	45.60	3	2,807	0.11%
2024/10/11	10	46.10	0	0.00	45.80	10	2,809	0.36%
2024/10/09	6	47.03	0	0.00	46.85	6	2,911	0.21%
2024/10/08	5	47.69	3	47.60	47.75	2	2,905	0.07%
2024/10/04	5	48.12	8	48.20	47.95	-3	2,957	-0.10%
2024/10/01	1	47.80	0	0.00	48.00	1	2,963	0.03%
2024/09/30	1	48.30	27	48.14	48.30	-26	2,992	-0.87%
2024/09/27	1.1	48.05	4	48.00	48.05	-2.9	3,116	-0.09%
2024/09/26	3	47.47	0	47.80	47.30	3	3,134	0.09%
2024/09/25	8	47.76	0	0.00	47.95	8	3,362	0.24%
2024/09/24	1	47.20	1	47.25	47.55	0	3,425	0.00%
2024/09/20	2	46.30	0	0.00	46.30	2	3,767	0.05%
2024/09/19	12	46.58	0	0.00	46.30	12	3,890	0.31%
2024/09/18	0	0.00	1	46.80	46.60	-1	3,957	-0.03%
2024/09/16	0	0.00	0	46.45	46.60	0	4,000	0.00%
2024/09/11	0	44.88	0	0.00	45.20	0	4,323	0.00%
2024/09/10	5	45.39	0	0.00	45.00	5	4,343	0.12%
2024/09/09	1	45.60	1	46.20	45.90	0	4,356	0.00%
2024/09/05	6.5	45.81	0	0.00	45.60	6.5	4,399	0.15%
2024/09/04	6	46.35	0	0.00	46.20	6	4,422	0.14%
2024/08/29	7	47.82	0	0.00	47.95	7	4,686	0.15%
2024/08/28	4	47.83	0	0.00	48.30	4	4,732	0.08%
2024/08/23	4	47.29	0	0.00	47.75	4	4,894	0.08%
2024/08/22	0	0.00	1	47.90	47.75	-1	5,004	-0.02%
2024/08/21	1	48.45	1	48.10	47.85	0	5,055	0.00%
2024/08/20	9	47.60	0	0.00	47.40	9	5,070	0.18%
2024/08/19	5.5	46.63	3	47.00	46.90	2.5	5,143	0.05%
2024/08/16	0	0.00	1	46.95	46.85	-1	5,345	-0.02%
2024/08/15	2	46.90	0	0.00	46.70	2	5,456	0.04%
2024/08/14	5	46.50	0	0.00	46.60	5	5,919	0.08%
2024/08/13	5	45.90	0	0.00	46.15	5	6,053	0.08%
2024/08/12	0.5	46.00	7	45.84	46.00	-6.5	6,185	-0.11%
2024/08/09	0.5	45.95	0	0.00	45.85	0.5	6,346	0.01%
2024/08/07	0	0.00	2	45.73	46.05	-2	6,782	-0.03%
2024/08/06	4	43.95	14	44.48	44.00	-10	6,912	-0.14%
2024/08/05	0	0.00	16	45.43	45.50	-16	7,080	-0.23%
2024/08/02	41	47.86	3	47.95	47.55	38	7,027	0.54%
2024/08/01	0	0.00	3	48.72	49.50	-3	7,251	-0.04%
2024/07/31	1	47.10	0	0.00	47.05	1	7,407	0.01%
2024/07/30	3	46.25	0	0.00	47.90	3	7,736	0.04%
2024/07/29	4	47.01	5	47.03	45.80	-1	8,620	-0.01%
2024/07/26	0	0.00	7	47.94	48.10	-7	9,013	-0.08%
2024/07/22	2	47.85	0	0.00	47.55	2	9,375	0.02%
2024/07/19	0	0.00	30	48.85	48.20	-30	9,438	-0.32%
2024/07/18	4	50.16	4	49.48	49.75	0	9,543	0.00%
2024/07/17	20	48.68	0	0.00	48.60	20	9,589	0.21%
2024/07/16	20	48.28	0	0.00	48.40	20	9,902	0.20%
2024/07/11	1	47.65	1.1	48.03	47.60	-0.1	10,952	0.00%
2024/07/10	1	48.65	1	48.80	48.85	0	11,254	0.00%
2024/07/09	1	48.40	0	0.00	48.30	1	11,739	0.01%
2024/07/08	4	48.44	0	0.00	48.40	4	11,853	0.03%
2024/07/05	1	49.20	1	49.05	49.15	0	12,058	0.00%
2024/07/04	0	0.00	1	49.80	49.40	-1	12,426	-0.01%
2024/07/03	0	0.00	2	49.90	49.65	-2	12,532	-0.02%
2024/07/02	20	48.00	0	0.00	48.05	20	12,457	0.16%
2024/07/01	7.2	47.39	5	47.65	47.85	2.2	12,447	0.02%
2024/06/28	5	48.45	0	0.00	48.40	5	12,231	0.04%
2024/06/27	13	49.02	5	48.78	48.70	8	12,168	0.07%
2024/06/26	5	49.45	3	49.23	49.25	2	12,068	0.02%
2024/06/25	63	52.26	0	0.00	52.40	63	11,963	0.53%
2024/06/24	3	53.10	2	53.10	52.90	1	11,932	0.01%
2024/06/21	0	0.00	20	53.90	53.60	-20	11,963	-0.17%
2024/06/20	23	53.80	3	53.57	53.70	20	12,035	0.17%
2024/06/19	86.1	52.46	2	53.00	52.40	84.1	11,933	0.71%
2024/06/18	2	52.65	13	52.22	52.60	-11	11,895	-0.09%
2024/06/17	15	51.10	0	0.00	51.20	15	11,826	0.13%
2024/06/14	1	51.80	0	0.00	51.40	1	11,903	0.01%
2024/06/13	93	51.36	1	51.40	51.40	92	11,911	0.77%
2024/06/12	111	51.15	1.1	51.04	50.90	109.9	11,914	0.92%	大買/鉅額交易
2024/06/11	3	51.53	1	51.80	51.40	2	11,908	0.02%
2024/06/07	1.1	51.01	0	0.00	51.30	1.1	11,921	0.01%
2024/06/06	8.2	50.86	0	0.00	50.80	8.2	11,907	0.07%
2024/06/05	8	52.18	0	0.00	52.00	8	11,765	0.07%
2024/06/04	2	52.85	1	52.70	52.80	1	11,769	0.01%
2024/06/03	4	52.43	0	0.00	52.40	4	11,799	0.03%
2024/05/31	1	52.60	1	53.00	52.60	0	11,800	0.00%
2024/05/30	0	0.00	34.1	52.91	52.80	-34.1	11,803	-0.29%
2024/05/29	3	53.50	19	53.44	53.40	-16	11,817	-0.14%
2024/05/28	18	54.28	11	54.01	53.80	7	11,983	0.06%
2024/05/27	3	52.80	11	53.15	53.20	-8	11,902	-0.07%
2024/05/24	1	52.50	1	52.50	52.50	0	11,860	0.00%
2024/05/23	1	52.40	2	52.15	52.10	-1	11,861	-0.01%
2024/05/22	4	52.05	2	52.15	52.10	2	11,803	0.02%
2024/05/21	1	53.20	1	52.80	52.80	0	11,635	0.00%
2024/05/20	20.4	54.44	4	53.73	52.90	16.4	11,533	0.14%
2024/05/17	3	55.20	6	55.55	55.80	-3	11,131	-0.03%
2024/05/16	3	54.87	7	55.20	54.90	-4	11,014	-0.04%
2024/05/15	13	55.35	10	56.10	55.20	3	10,959	0.03%
2024/05/14	25.2	55.88	5	56.02	55.80	20.2	10,834	0.19%
2024/05/13	5	55.52	7.9	55.60	55.20	-2.9	10,659	-0.03%
2024/05/10	3.4	55.31	63	55.80	56.00	-59.6	10,556	-0.56%
2024/05/09	5	55.56	4	55.70	54.90	1	10,442	0.01%
2024/05/08	4.1	55.00	1.1	55.47	54.70	3	10,252	0.03%
2024/05/07	7	55.04	44	56.03	54.50	-37	10,194	-0.36%
2024/05/06	7	56.61	7	56.89	56.10	0	9,960	0.00%
2024/05/03	7.2	57.49	16	57.88	57.00	-8.8	9,729	-0.09%
2024/05/02	107	57.30	75.1	57.51	57.60	31.9	9,394	0.34%	大買/
2024/04/30	110.2	55.25	38	55.31	54.20	72.2	8,518	0.85%	大買/
2024/04/29	0	0.00	8	54.20	54.80	-8	8,034	-0.10%
2024/04/26	6	52.78	5	52.86	52.80	1	7,806	0.01%
2024/04/25	3	52.50	0	0.00	52.60	3	7,679	0.04%
2024/04/24	1	52.90	1	52.60	53.00	0	7,613	0.00%
2024/04/23	4	53.03	5	53.26	52.80	-1	7,547	-0.01%
2024/04/22	8	54.18	2	54.30	54.20	6	7,350	0.08%
2024/04/19	9.5	54.27	39	54.35	54.90	-29.5	7,016	-0.42%
2024/04/18	5.1	54.37	2	54.80	54.70	3.1	6,616	0.05%
2024/04/17	15	53.52	17	53.92	53.50	-2	6,379	-0.03%
2024/04/16	65.1	52.99	63	51.66	51.90	2.1	6,043	0.03%
2024/04/15	16	54.01	21	53.78	53.30	-5	5,658	-0.09%
2024/04/12	3	52.40	1	52.50	52.50	2	5,187	0.04%
2024/04/11	7	52.43	15.1	52.67	52.60	-8.1	5,092	-0.16%
2024/04/10	20	52.25	19	52.28	52.50	1	4,927	0.02%
2024/04/09	1.1	49.51	5	50.02	50.40	-3.9	4,584	-0.08%
2024/04/08	0	49.34	0	0.00	49.40	0	4,469	0.00%
2024/04/03	1	49.30	1	50.00	49.40	0	4,460	0.00%
2024/04/01	1	49.40	0	0.00	49.55	1	4,543	0.02%
2024/03/29	0	0.00	14	49.30	49.30	-14	4,723	-0.30%
2024/03/28	19	50.49	16	50.11	49.65	3	4,887	0.06%
2024/03/27	3	49.55	1	50.00	49.65	2	5,331	0.04%
2024/03/26	14	49.51	14	49.22	49.05	0	5,334	0.00%
2024/03/25	29	49.53	13	49.81	49.80	16	5,373	0.30%
2024/03/22	5	48.94	13	48.80	49.00	-8	5,440	-0.15%
2024/03/21	0	0.00	2	49.00	49.00	-2	5,739	-0.03%
2024/03/20	0	48.95	2	48.95	48.90	-2	5,835	-0.03%
2024/03/18	3	48.35	1	48.20	48.40	2	5,952	0.03%
2024/03/15	3	47.40	0	0.00	47.70	3	5,980	0.05%
2024/03/14	0	0.00	2	47.85	47.75	-2	6,016	-0.03%
2024/03/13	0	0.00	2	48.00	47.70	-2	6,105	-0.03%
2024/03/12	50	48.53	50	48.55	48.55	0	6,164	0.00%
2024/03/08	2	48.10	4	47.68	47.70	-2	6,321	-0.03%
2024/03/07	2	48.58	0	0.00	48.35	2	6,424	0.03%
2024/03/06	2	49.00	1	48.90	48.75	1	6,482	0.02%
2024/03/05	9	48.73	7	48.71	48.70	2	6,483	0.03%
2024/03/04	0.1	48.25	1	48.35	48.30	-1	6,432	-0.01%
2024/03/01	0	0.00	1	47.75	48.30	-1	6,473	-0.02%
2024/02/26	0	0.00	12	46.70	46.45	-12	6,762	-0.18%
2024/02/20	2.3	46.96	1	46.85	47.00	1.3	7,005	0.02%
2024/02/19	0.1	47.85	0	0.00	47.85	0.1	6,981	0.00%
2024/02/16	0	0.00	1	47.20	47.65	-1	7,059	-0.01%
2024/02/15	1	46.10	0	0.00	46.30	1	7,018	0.01%
2024/02/05	2	45.68	3	45.70	45.75	-1	6,987	-0.01%
2024/02/02	2	46.47	1	46.70	46.20	1	6,915	0.01%
2024/02/01	0	0.00	0	47.70	47.05	0	6,860	0.00%
2024/01/31	1	47.70	1	48.35	47.60	0	6,832	0.00%
2024/01/30	1	48.30	2	48.13	47.80	-1	6,838	-0.01%
2024/01/29	1.2	47.08	0	0.00	47.50	1.2	6,806	0.02%
2024/01/26	0.2	47.00	0	0.00	46.75	0.2	6,805	0.00%
2024/01/25	0.1	47.10	0	0.00	46.85	0.1	6,822	0.00%
2024/01/24	2	47.70	1	47.55	47.10	1	6,879	0.01%
2024/01/23	0.1	46.30	0	0.00	46.40	0.1	6,854	0.00%
2024/01/19	0.1	46.15	1	46.05	46.00	-0.9	6,994	-0.01%
2024/01/18	0.1	46.00	0	0.00	46.05	0.1	7,018	0.00%
2024/01/17	1	45.90	0	0.00	45.90	1	7,040	0.01%
2024/01/16	0.1	47.68	0	0.00	47.15	0.1	7,129	0.00%
2024/01/15	0	0.00	1	47.65	47.70	-1	7,182	-0.01%
2024/01/12	0	0.00	1	47.10	47.10	-1	7,199	-0.01%
2024/01/11	1.1	47.39	3	47.02	47.20	-2	7,228	-0.03%
2024/01/10	0.2	47.72	3	47.63	47.50	-2.9	7,246	-0.04%
2024/01/09	0.2	48.07	10	48.00	47.85	-9.8	7,392	-0.13%
2024/01/05	0	0.00	4	48.05	48.85	-4	7,444	-0.05%
2024/01/04	1.2	48.50	0	0.00	47.80	1.2	7,477	0.02%
2024/01/02	0.1	49.05	0	0.00	49.00	0.1	7,402	0.00%
2023/12/29	0	0.00	6	48.53	48.85	-6	7,502	-0.08%
2023/12/28	0.2	49.16	5	48.96	48.75	-4.9	7,474	-0.06%
2023/12/27	5	49.40	11	49.39	49.20	-6	7,433	-0.08%
2023/12/26	6.3	49.55	8	49.66	49.20	-1.8	7,403	-0.02%
2023/12/25	34.3	49.89	11	49.15	49.00	23.3	7,233	0.32%
2023/12/22	48.1	52.41	35	52.28	49.45	13.1	7,151	0.18%
2023/12/20	1	51.60	1	51.30	51.70	0	6,695	0.00%
2023/12/19	2.2	50.60	2	50.60	50.90	0.2	6,648	0.00%
2023/12/18	7	51.76	1	51.70	51.60	6	6,687	0.09%
2023/12/15	6	51.75	9.5	51.39	51.50	-3.5	6,560	-0.05%
2023/12/14	21	50.13	5	50.20	49.80	16	6,292	0.25%
2023/12/13	1	49.95	3	49.87	49.40	-2	6,241	-0.03%
2023/12/12	2	49.75	3.2	49.82	49.70	-1.2	6,243	-0.02%
2023/12/11	24	49.26	12	49.01	49.00	12	6,203	0.19%
2023/12/07	10	49.51	8	49.93	49.35	2	6,330	0.03%
2023/12/06	2	49.78	4	49.98	50.10	-2	6,363	-0.03%
2023/12/05	1	49.05	31	49.18	48.70	-30	6,362	-0.47%
2023/12/04	6	49.87	7	49.89	49.45	-1	6,360	-0.02%
2023/12/01	29	49.30	8	49.24	49.35	21	6,314	0.33%
2023/11/30	0	0.00	9	48.30	48.70	-9	6,270	-0.14%
2023/11/29	0	0.00	20	47.80	47.75	-20	6,552	-0.31%
2023/11/28	3	47.00	0	0.00	47.50	3	6,644	0.05%
2023/11/27	3	47.13	2	46.98	46.90	1	6,811	0.01%
2023/11/24	7	48.14	9	48.22	47.85	-2	7,115	-0.03%
2023/11/22	14	47.96	37	48.09	47.75	-23	7,231	-0.32%
2023/11/21	0.1	46.05	1	46.70	46.75	-1	7,064	-0.01%
2023/11/20	12	46.07	1	45.80	46.25	11	7,149	0.15%
2023/11/17	3	46.63	2.3	46.42	46.40	0.7	7,247	0.01%
2023/11/16	0.1	46.15	7	46.05	46.50	-6.9	7,257	-0.10%
2023/11/15	1	45.60	6	45.60	45.65	-5	7,212	-0.07%
2023/11/13	18	45.45	1	45.70	45.25	17	7,305	0.23%
2023/11/10	4	45.13	2	45.25	45.00	2	7,352	0.03%
2023/11/08	5	45.62	0	0.00	45.65	5	7,656	0.07%
2023/11/07	0	0.00	0.1	45.65	45.70	-0.1	7,795	0.00%
2023/11/06	0	0.00	10	45.79	45.90	-10	7,925	-0.13%
2023/11/03	0	0.00	3	45.52	45.55	-3	8,105	-0.04%
2023/11/02	3	44.85	1	45.20	45.25	2	8,337	0.02%
2023/11/01	17	44.50	1	44.50	44.50	16	8,836	0.18%
2023/10/31	8	45.30	2	44.65	44.60	6	8,873	0.07%
2023/10/30	0	0.00	1	45.15	45.50	-1	8,980	-0.01%
2023/10/27	11	45.11	2	45.30	44.90	9	9,032	0.10%
2023/10/26	1	45.65	7	45.65	45.25	-6	9,034	-0.07%
2023/10/25	0	0.00	6	45.12	45.20	-6	9,160	-0.07%
2023/10/24	4	44.41	2	44.60	44.65	2	9,235	0.02%
2023/10/23	4	45.24	14.2	45.32	44.50	-10.2	9,284	-0.11%
2023/10/20	1	42.90	1	44.05	44.00	0	9,375	0.00%
2023/10/19	4	44.04	1	44.05	43.90	3	9,503	0.03%
2023/10/18	2	44.25	0	0.00	44.00	2	9,631	0.02%
2023/10/17	2	45.13	1	45.60	45.00	1	9,796	0.01%
2023/10/16	3	45.90	4	45.95	45.60	-1	9,989	-0.01%
2023/10/13	1	45.50	3	45.87	45.30	-2	10,021	-0.02%
2023/10/12	5	44.97	3	45.63	45.75	2	10,295	0.02%
2023/10/11	1	45.30	2	45.13	45.05	-1	10,432	-0.01%
2023/10/06	3.2	44.03	4	44.46	44.45	-0.8	10,534	-0.01%
2023/10/05	3.1	44.09	0	0.00	44.00	3.1	10,699	0.03%
2023/10/04	7	44.30	0	0.00	43.90	7	10,774	0.07%
2023/10/03	5.1	45.42	0	0.00	45.15	5.1	10,741	0.05%
2023/10/02	0	45.95	0	0.00	45.60	0	10,889	0.00%
2023/09/28	2.1	45.74	3	45.97	45.45	-0.9	11,290	-0.01%
2023/09/27	5	45.06	0	0.00	45.20	5	11,545	0.04%
2023/09/26	3	45.45	10	45.80	45.10	-7	11,886	-0.06%
2023/09/25	1	46.60	5	46.38	46.50	-4	12,041	-0.03%
2023/09/22	3	45.12	2	45.25	45.40	1	12,061	0.01%
2023/09/21	4	45.05	4	45.30	45.25	0	12,203	0.00%
2023/09/20	36	46.46	0	0.00	46.20	36	12,217	0.29%
2023/09/19	6	46.68	2	46.95	46.65	4	12,364	0.03%
2023/09/18	1	46.50	0	0.00	46.30	1	12,443	0.01%
2023/09/15	0	0.00	16	46.05	46.40	-16	12,511	-0.13%
2023/09/14	12	45.79	14	45.88	45.50	-2	12,729	-0.02%
2023/09/13	29	45.83	1	45.20	45.15	28	13,041	0.21%
2023/09/12	5.2	46.51	0	0.00	46.30	5.2	13,042	0.04%
2023/09/11	14	47.39	8	47.19	46.65	6	13,107	0.05%
2023/09/08	7	47.04	3	47.13	46.65	4	13,065	0.03%
2023/09/07	2	47.10	3	47.20	47.25	-1	13,134	-0.01%
2023/09/06	2	46.68	2	47.18	47.05	0	13,348	0.00%
2023/09/05	8	46.89	0	0.00	46.85	8	13,387	0.06%
2023/09/04	10	47.31	23	47.56	47.20	-13	13,466	-0.10%
2023/09/01	1.2	45.58	13	45.92	45.75	-11.8	13,262	-0.09%
2023/08/31	4	44.91	1	44.80	45.15	3	13,483	0.02%
2023/08/30	17.4	45.08	8	46.48	44.85	9.4	13,993	0.07%
2023/08/29	12	45.27	2	46.15	46.70	10	13,793	0.07%
2023/08/28	6	45.72	5	46.04	45.85	1	13,839	0.01%
2023/08/25	2	45.30	0	0.00	45.20	2	13,768	0.01%
2023/08/24	0	0.00	30	45.57	45.70	-30	13,789	-0.22%
2023/08/23	6	45.66	33	46.07	45.55	-27	13,730	-0.20%
2023/08/22	1	45.95	40	45.23	44.95	-39	13,665	-0.29%
2023/08/21	0	0.00	1	46.10	45.90	-1	13,791	-0.01%
2023/08/18	11	45.61	1	45.45	45.40	10	14,167	0.07%
2023/08/17	2.6	45.94	1	46.60	46.10	1.6	14,655	0.01%
2023/08/16	5	45.55	0	0.00	45.30	5	14,857	0.03%
2023/08/15	3	45.67	0	0.00	45.55	3	15,681	0.02%
2023/08/14	15	45.17	8	45.46	45.10	7	15,771	0.04%
2023/08/11	39	46.75	1	46.50	46.55	38	15,792	0.24%
2023/08/10	15	47.74	3	47.65	47.45	12	15,783	0.08%
2023/08/09	6	48.78	8	48.32	48.25	-2	15,800	-0.01%
2023/08/08	1	49.85	0	0.00	48.90	1	15,765	0.01%
2023/08/07	203.1	48.46	172	48.35	49.30	31.1	15,810	0.20%	大買/大賣/
2023/08/04	4	52.60	0	0.00	52.90	4	15,535	0.03%
2023/08/02	14	54.09	2	54.55	52.60	12	15,832	0.08%
2023/08/01	10	53.05	1	53.60	53.10	9	15,856	0.06%
2023/07/31	23	53.48	1	54.90	53.40	22	16,153	0.14%
2023/07/28	7	54.31	3	54.07	54.00	4	16,431	0.02%
2023/07/27	4	55.53	12	55.24	55.10	-8	16,688	-0.05%
2023/07/26	6.5	55.21	2	54.10	54.10	4.5	16,988	0.03%
2023/07/25	7	55.83	10	55.38	55.70	-3	17,576	-0.02%
2023/07/24	23	54.60	28	54.55	54.50	-5	17,776	-0.03%
2023/07/21	21.6	52.69	8	52.49	52.50	13.6	17,815	0.08%
2023/07/20	35	52.85	26	53.17	53.80	9	18,031	0.05%
2023/07/19	9	52.30	0	0.00	51.70	9	18,061	0.05%
2023/07/18	2	53.20	2	53.45	53.70	0	18,306	0.00%
2023/07/17	6.3	52.97	3	53.40	53.50	3.3	18,480	0.02%
2023/07/14	6.8	53.91	0	0.00	53.60	6.8	18,427	0.04%
2023/07/13	17.3	55.07	2	55.75	54.60	15.3	18,860	0.08%
2023/07/12	11	56.15	2	55.85	55.60	9	19,325	0.05%
2023/07/11	12.2	57.02	4	56.68	56.60	8.2	19,621	0.04%
2023/07/10	6	56.87	16	57.23	56.90	-10	20,468	-0.05%
2023/07/07	27.2	56.28	11	55.97	56.10	16.2	21,173	0.08%
2023/07/06	35.2	58.36	0	0.00	57.30	35.2	21,351	0.16%
2023/07/05	5	60.12	6	60.35	60.50	-1	21,242	0.00%
2023/07/04	11	58.85	14	59.29	60.00	-3	21,045	-0.01%
2023/07/03	11	58.40	18	58.67	59.40	-7	20,793	-0.03%
2023/06/30	16.1	57.60	17	57.84	57.60	-0.9	20,591	0.00%
2023/06/29	4	57.50	14	57.43	57.10	-10	20,543	-0.05%
2023/06/28	12	57.23	13	57.54	56.60	-1	20,443	0.00%
2023/06/27	14.3	56.35	3	57.30	56.20	11.3	20,598	0.05%
2023/06/26	4.3	58.00	1	58.50	58.10	3.3	20,646	0.02%
2023/06/21	3	58.67	7	59.16	58.40	-4	20,678	-0.02%
2023/06/20	12.1	58.57	12	59.05	58.20	0.1	20,649	0.00%
2023/06/19	78.4	60.07	71	60.62	60.60	7.4	20,563	0.04%
2023/06/16	8	58.69	9	58.74	58.00	-1	20,613	0.00%
2023/06/15	0	0.00	13	57.30	58.60	-13	20,585	-0.06%
2023/06/14	2.1	57.10	2	57.40	56.60	0.1	20,658	0.00%
2023/06/13	2	56.80	4.3	57.07	57.30	-2.3	20,952	-0.01%
2023/06/12	23	56.92	18	57.09	56.60	5	21,046	0.02%
2023/06/09	4	59.05	4	58.98	58.70	0	20,987	0.00%
2023/06/08	9	59.66	39	58.85	59.20	-30	21,301	-0.14%
2023/06/07	15.1	59.13	2	59.15	59.30	13.1	21,446	0.06%
2023/06/06	44	59.37	35	60.15	59.30	9	21,829	0.04%
2023/06/05	52	60.35	30.2	59.68	58.90	21.8	22,475	0.10%
2023/06/02	3	57.33	12	57.57	56.60	-9	22,505	-0.04%
2023/06/01	11.1	56.76	11.6	56.47	57.20	-0.5	22,401	0.00%
2023/05/31	3	55.07	2	54.45	55.70	1	22,283	0.00%
2023/05/30	3	54.50	4	54.13	54.10	-1	22,289	0.00%
2023/05/29	2	55.05	8.3	55.16	54.90	-6.3	22,522	-0.03%
2023/05/26	3	54.23	12	54.30	54.10	-9	22,987	-0.04%
2023/05/25	27	54.18	3.4	54.89	54.20	23.6	23,153	0.10%
2023/05/24	12.1	55.76	9.1	55.81	55.00	3.1	23,148	0.01%
2023/05/23	27.5	55.41	18.4	55.32	55.70	9.1	22,937	0.04%
2023/05/22	58.1	52.55	102	51.91	52.60	-43.9	22,589	-0.19%	大賣/
2023/05/19	62.9	53.19	41	53.24	51.70	21.9	22,525	0.10%
2023/05/18	7	56.50	7	56.94	56.90	0	21,742	0.00%
2023/05/17	17	55.55	17	55.48	56.10	0	21,600	0.00%
2023/05/16	14	54.44	17	54.73	55.20	-3	21,489	-0.01%
2023/05/15	6	54.45	1	54.70	54.20	5	21,524	0.02%
2023/05/12	12	55.22	21	54.20	55.50	-9	21,639	-0.04%
2023/05/11	7	55.49	20.5	55.38	54.90	-13.5	21,505	-0.06%
2023/05/10	30.5	57.55	29	57.74	57.10	1.5	21,283	0.01%
2023/05/09	7	56.73	14	56.65	56.40	-7	21,155	-0.03%
2023/05/08	8	58.40	8	58.40	58.10	0	20,936	0.00%
2023/05/05	12	58.49	6	58.92	58.00	6	21,002	0.03%
2023/05/04	13	59.64	13.1	59.90	60.10	-0.1	20,885	0.00%
2023/05/03	13	58.66	17.8	58.81	58.50	-4.8	20,956	-0.02%
2023/05/02	16.5	58.14	14	59.56	57.70	2.5	20,644	0.01%
2023/04/28	62.1	58.25	63	57.85	58.80	-0.9	20,417	0.00%
2023/04/27	25	56.39	14	56.32	56.80	11	19,842	0.06%
2023/04/26	2.2	54.42	3	54.13	54.50	-0.9	19,490	0.00%
2023/04/25	19	55.04	14	54.99	54.30	5	19,361	0.03%
2023/04/24	8	55.18	4	55.63	56.00	4	19,146	0.02%
2023/04/21	26.4	56.12	25	57.52	54.30	1.4	19,157	0.01%
2023/04/20	11	57.97	8	58.16	57.60	3	18,682	0.02%
2023/04/19	30	59.93	5	59.68	59.60	25	18,409	0.14%
2023/04/18	47.7	60.79	54	61.38	60.00	-6.3	18,251	-0.03%
2023/04/17	132	61.89	125	61.94	62.80	7	17,846	0.04%	大買/大賣/
2023/04/14	13	59.05	11	58.66	58.80	2	17,383	0.01%
2023/04/13	103.1	61.30	95	61.67	60.20	8.1	17,106	0.05%	大買/
2023/04/12	28	58.30	29	58.46	60.10	-1	16,326	-0.01%
2023/04/11	22	54.33	32	54.56	55.00	-10	15,667	-0.06%
2023/04/10	5	53.30	8.1	53.67	53.90	-3.1	15,476	-0.02%
2023/04/07	2	51.75	11	51.84	52.00	-9	15,270	-0.06%
2023/03/31	3	51.47	2	51.70	51.40	1	15,361	0.01%
2023/03/30	2	51.70	2	52.10	51.90	0	15,700	0.00%
2023/03/29	3	51.30	3	51.57	51.80	0	16,086	0.00%
2023/03/28	25	51.30	28	51.85	51.50	-3	16,247	-0.02%
2023/03/27	6	51.55	14	52.40	52.10	-8	16,054	-0.05%
2023/03/24	0	0.00	1	50.60	50.60	-1	15,998	-0.01%
2023/03/23	3	52.17	2	51.50	51.50	1	16,171	0.01%
2023/03/22	12	52.53	10	51.79	51.80	2	16,609	0.01%
2023/03/21	25	52.89	28	52.94	52.60	-3	17,190	-0.02%
2023/03/20	6	50.13	7	50.53	50.00	-1	17,266	-0.01%
2023/03/17	2	49.68	4	49.96	50.30	-2	17,307	-0.01%
2023/03/16	40	49.11	38	49.94	48.65	2	17,127	0.01%
2023/03/15	6	50.53	3	50.50	50.90	3	16,866	0.02%
2023/03/14	14	49.45	23	49.72	49.55	-9	16,699	-0.05%
2023/03/13	40	49.91	25	49.94	50.00	15	16,595	0.09%
2023/03/10	37	49.82	6	49.03	50.00	31	16,262	0.19%
2023/03/09	19.5	49.48	37	48.70	49.20	-17.5	16,160	-0.11%
2023/03/08	30.1	49.02	38	49.00	49.00	-7.9	15,791	-0.05%
2023/03/07	52	46.99	56	46.91	48.10	-4	15,134	-0.03%
2023/03/06	7	43.86	7	43.56	43.75	0	14,515	0.00%
2023/03/03	2	43.35	1	43.15	43.25	1	14,651	0.01%
2023/03/02	2	43.68	1.3	43.36	43.70	0.7	14,911	0.00%
2023/03/01	16	43.39	50	43.98	43.55	-34	15,377	-0.22%
2023/02/24	21	44.76	33	44.12	45.05	-12	15,369	-0.08%
2023/02/23	26	43.40	10.1	43.83	44.20	15.9	14,942	0.11%
2023/02/22	0	0.00	13	42.75	42.50	-13	14,839	-0.09%
2023/02/21	2.2	41.87	5	42.29	41.90	-2.8	15,002	-0.02%
2023/02/20	28	41.72	8	41.82	42.00	20	15,126	0.13%
2023/02/17	36	40.93	4	40.94	41.25	32	15,085	0.21%
2023/02/16	30	40.32	6	40.45	40.40	24	14,928	0.16%
2023/02/15	1	39.65	1	39.70	39.90	0	15,145	0.00%
2023/02/14	6	39.45	13	39.29	39.55	-7	15,145	-0.05%
2023/02/13	6	38.97	16	39.68	39.00	-10	15,203	-0.07%
2023/02/10	8	40.61	6	40.36	39.70	2	15,261	0.01%
2023/02/09	6	39.73	4	39.60	39.75	2	15,195	0.01%
2023/02/08	2	39.53	0	0.00	39.40	2	15,238	0.01%
2023/02/07	13	39.55	31	39.24	39.80	-18	15,196	-0.12%
2023/02/06	28	38.88	27	38.95	38.95	1	15,198	0.01%
2023/02/03	22	39.63	44	39.32	39.45	-22	15,146	-0.15%
2023/02/02	3	40.55	3	40.65	40.30	0	14,990	0.00%
2023/02/01	17	39.84	33	40.10	40.00	-16	15,057	-0.11%
2023/01/31	1	38.10	16	37.85	37.85	-15	14,970	-0.10%
2023/01/30	26	37.34	0	0.00	37.65	26	15,052	0.17%
2023/01/17	2	36.58	6	36.68	36.65	-4	15,072	-0.03%
2023/01/16	2	36.28	1	36.80	36.35	1	15,055	0.01%
2023/01/13	19	36.87	19	36.87	36.80	0	15,021	0.00%
2023/01/12	39	36.74	56	36.82	36.70	-17	15,112	-0.11%
2023/01/11	17	36.10	3	36.68	36.85	14	15,160	0.09%
2023/01/10	10	35.45	11	35.38	35.45	-1	14,994	-0.01%
2023/01/06	16	35.12	14	35.19	35.20	2	15,182	0.01%
2023/01/05	25	35.16	23	35.46	35.05	2	15,367	0.01%
2023/01/04	16	36.12	2.5	36.17	36.40	13.5	15,563	0.09%
2023/01/03	13.5	36.36	1.5	36.30	36.40	12	15,843	0.08%
2022/12/30	6.5	37.11	2	36.95	37.15	4.5	16,066	0.03%
2022/12/29	2	36.05	1	36.13	36.25	1	16,319	0.01%
2022/12/28	15.5	37.10	36	36.54	36.45	-20.5	16,375	-0.13%
2022/12/27	1.5	36.90	0	0.00	36.75	1.5	16,472	0.01%
2022/12/26	1	37.00	2	37.25	37.00	-1	16,532	-0.01%
2022/12/23	13	37.38	31	37.40	37.50	-18	16,641	-0.11%
2022/12/22	37	37.59	25	37.27	37.75	12	16,716	0.07%
2022/12/21	101	36.67	93	36.68	37.00	8	16,567	0.05%	大買/
2022/12/20	20	36.04	20	35.81	34.85	0	16,376	0.00%
2022/12/19	5	35.40	11	35.59	35.35	-6	16,566	-0.04%
2022/12/16	2	36.10	21	36.04	36.40	-19	16,796	-0.11%
2022/12/15	31	37.05	33	37.05	36.60	-2	16,699	-0.01%
2022/12/14	59	36.83	32	36.66	37.00	27	16,358	0.17%
2022/12/13	98	36.40	91	36.40	36.75	7	15,840	0.04%
2022/12/12	134.1	34.80	126	34.91	35.05	8.1	15,076	0.05%	大買/大賣/
2022/12/09	1	33.70	0	0.00	33.70	1	14,541	0.01%
2022/12/08	3	32.90	7	32.38	33.00	-4	14,449	-0.03%
2022/12/06	0	0.00	4	33.03	32.55	-4	14,313	-0.03%
2022/12/05	8	33.42	21	33.47	33.30	-13	14,299	-0.09%
2022/12/02	7	33.40	9	33.56	33.40	-2	14,205	-0.01%
2022/12/01	3	33.67	15.3	33.34	33.65	-12.3	14,143	-0.09%
2022/11/30	7	33.26	3	33.17	33.00	4	13,923	0.03%
2022/11/29	5	33.68	3	33.40	33.50	2	13,734	0.01%
2022/11/28	0	32.95	10.2	32.88	32.95	-10.1	13,468	-0.08%
2022/11/25	13	33.19	46	32.95	32.60	-33	13,400	-0.25%
2022/11/24	29.2	32.86	36	32.73	32.80	-6.9	13,297	-0.05%
2022/11/23	77	33.62	38	33.42	33.95	39	12,927	0.30%
2022/11/22	18	32.72	20	32.99	33.20	-2	12,413	-0.02%
2022/11/21	10	32.03	2	32.25	32.30	8	12,123	0.07%
2022/11/18	5	32.34	5	31.86	31.65	0	12,001	0.00%
2022/11/17	30	32.57	40	32.58	32.40	-10	11,939	-0.08%
2022/11/16	5	32.00	8	31.94	32.15	-3	11,602	-0.03%
2022/11/15	16	31.29	8	31.34	31.45	8	11,366	0.07%
2022/11/11	65	31.12	213	30.54	30.10	-148	11,223	-1.32%	大賣/鉅額交易
2022/11/10	5	31.05	30	31.15	31.20	-25	11,019	-0.23%
2022/11/09	17	31.05	26	31.01	30.85	-9	11,063	-0.08%
2022/11/08	14	30.48	6	30.98	30.80	8	10,999	0.07%
2022/11/07	34	30.38	2	30.28	30.25	32	10,930	0.29%
2022/11/04	18	29.03	1	29.35	29.40	17	10,871	0.16%
2022/11/03	4	28.71	0	0.00	28.65	4	10,994	0.04%
2022/11/01	0	0.00	2	28.50	28.50	-2	11,004	-0.02%
2022/10/31	12	28.35	13	28.37	28.40	-1	11,002	-0.01%
2022/10/28	55	28.71	26	28.80	28.25	29	11,002	0.26%
2022/10/27	136	28.38	149	28.37	28.50	-13	10,770	-0.12%	大買/大賣/
2022/10/26	30	29.61	58	29.42	29.40	-28	10,592	-0.26%
2022/10/25	80	30.68	13	31.22	30.35	67	10,651	0.63%
2022/10/24	1	30.65	1	30.50	30.70	0	10,724	0.00%
2022/10/20	34	30.09	54	30.39	30.45	-20	10,897	-0.18%
2022/10/19	53	30.76	37	31.00	30.55	16	10,811	0.15%
2022/10/18	1	29.90	0	0.00	30.00	1	10,940	0.01%
2022/10/17	3	30.00	0	0.00	30.05	3	10,946	0.03%
2022/10/14	51	30.77	21	30.40	30.65	30	11,000	0.27%
2022/10/13	23	29.43	111	29.70	29.35	-88	11,075	-0.79%	大賣/
2022/10/12	38	30.61	103	30.52	30.85	-65	11,317	-0.57%	大賣/
2022/10/11	165	31.50	21	31.58	31.75	144	11,401	1.26%	大買/鉅額交易
2022/10/07	24	31.53	104	31.68	31.75	-80	11,477	-0.70%	大賣/
2022/10/06	65	30.27	41	30.54	31.10	24	11,338	0.21%
2022/10/05	42	30.18	12	30.36	29.90	30	11,190	0.27%
2022/10/04	92	29.66	6	29.88	29.85	86	11,237	0.77%
2022/10/03	1	28.90	21	29.15	29.20	-20	11,103	-0.18%
2022/09/30	15	29.06	5	29.10	29.55	10	11,018	0.09%
2022/09/29	5	28.80	11	29.10	28.90	-6	10,825	-0.06%
2022/09/28	19	28.18	8	28.07	27.40	11	10,628	0.10%
2022/09/27	25	28.95	6	28.67	29.00	19	10,423	0.18%
2022/09/26	31	29.90	29	29.87	29.25	2	10,195	0.02%
2022/09/23	34	29.69	55	29.89	30.10	-21	9,844	-0.21%
2022/09/22	2	28.80	0	0.00	29.00	2	9,506	0.02%
2022/09/20	8	28.13	11	28.19	28.30	-3	9,448	-0.03%
2022/09/19	2	28.05	1	28.20	27.90	1	9,455	0.01%
2022/09/16	2	28.23	1	28.30	28.20	1	9,460	0.01%
2022/09/15	3	28.88	5	29.17	28.65	-2	9,565	-0.02%
2022/09/13	2	28.95	3	28.78	28.90	-1	9,675	-0.01%
2022/09/12	10	28.80	0	0.00	28.70	10	9,858	0.10%
2022/09/07	1	27.35	1	27.55	27.35	0	10,004	0.00%
2022/09/02	5	27.75	0	0.00	27.65	5	10,261	0.05%
2022/08/31	17	28.64	0	0.00	28.45	17	10,267	0.17%
2022/08/30	1	28.85	1	29.05	28.80	0	10,187	0.00%
2022/08/29	6	28.38	4	28.40	28.40	2	10,214	0.02%
2022/08/26	1	29.15	0	0.00	29.05	1	10,215	0.01%
2022/08/24	5	29.20	5	29.25	28.90	0	10,473	0.00%
2022/08/23	5	28.85	5	29.00	28.90	0	10,646	0.00%
2022/08/22	4	28.53	5	28.60	28.75	-1	10,736	-0.01%
2022/08/19	16	29.02	0	0.00	29.00	16	10,746	0.15%
2022/08/18	0	0.00	3	29.30	29.45	-3	10,875	-0.03%
2022/08/17	8	29.49	2	30.20	29.25	6	11,148	0.05%
2022/08/16	5	29.53	2	30.10	29.50	3	11,265	0.03%
2022/08/15	0	0.00	5	30.22	30.30	-5	11,496	-0.04%
2022/08/12	7	30.57	0	0.00	30.00	7	11,879	0.06%
2022/08/10	2	31.38	4	31.68	30.70	-2	12,004	-0.02%
2022/08/09	0	0.00	6	31.05	31.20	-6	12,123	-0.05%
2022/08/08	0	0.00	6.3	30.39	30.60	-6.3	12,304	-0.05%
2022/08/05	0.3	30.35	30	30.27	30.40	-29.7	12,413	-0.24%
2022/08/04	12	30.05	11	29.82	30.35	1	12,725	0.01%
2022/08/03	3	30.68	9	30.58	30.40	-6	13,847	-0.04%
2022/08/02	1	31.30	3	31.13	30.90	-2	14,494	-0.01%
2022/08/01	3	31.38	23	31.46	31.40	-20	14,677	-0.14%
2022/07/29	11	31.33	28	31.20	31.20	-17	14,887	-0.11%
2022/07/28	9	30.56	5	30.75	30.75	4	14,936	0.03%
2022/07/27	1	29.60	0	0.00	30.45	1	15,013	0.01%
2022/07/26	2	30.35	5	29.90	30.45	-3	15,266	-0.02%
2022/07/25	37	30.11	25	30.08	30.35	12	15,401	0.08%
2022/07/22	20	29.30	45	29.38	29.30	-25	15,430	-0.16%
2022/07/21	7	29.23	3	29.25	29.00	4	16,482	0.02%
2022/07/20	26	29.15	2	29.15	29.05	24	18,316	0.13%
2022/07/19	4	29.15	182	29.63	29.70	-178	19,359	-0.92%	大賣/鉅額交易
2022/07/18	64	28.79	50	28.47	29.00	14	19,944	0.07%
2022/07/15	186	26.59	63	27.19	27.35	123	19,673	0.63%	大買/鉅額交易
2022/07/14	35	24.82	18	24.64	25.10	17	19,617	0.09%
2022/07/13	9	23.78	10	24.00	23.65	-1	19,695	-0.01%
2022/07/12	15	23.94	11	24.95	23.65	4	19,744	0.02%
2022/07/11	5	26.25	1	26.00	26.25	4	20,168	0.02%
2022/07/07	1	24.55	2	24.83	24.90	-1	21,950	0.00%
2022/07/05	1	24.95	0	0.00	25.50	1	22,443	0.00%
2022/07/04	0	0.00	2	24.40	24.40	-2	22,581	-0.01%
2022/07/01	2	24.75	0	0.00	24.25	2	22,661	0.01%
2022/06/30	4	25.20	5	25.39	25.10	-1	22,627	0.00%
2022/06/29	26	25.84	5	25.40	25.65	21	22,613	0.09%
2022/06/28	5	25.45	5	25.68	25.80	0	22,620	0.00%
2022/06/27	2	25.95	1	26.10	26.30	1	22,612	0.00%
2022/06/24	6	25.95	6	26.03	25.50	0	22,616	0.00%
2022/06/22	2	26.23	0	0.00	25.95	2	22,519	0.01%
2022/06/21	1	26.15	30	26.95	27.05	-29	22,495	-0.13%
2022/06/20	42	26.80	7	27.25	25.95	35	22,427	0.16%
2022/06/17	1	27.70	1	28.00	27.90	0	22,282	0.00%
2022/06/16	9	29.25	9	29.30	29.00	0	22,194	0.00%
2022/06/15	3	28.92	2	28.98	28.65	1	22,114	0.00%
2022/06/14	2	28.00	0	0.00	28.45	2	22,067	0.01%
2022/06/13	5	29.10	12	29.76	29.10	-7	22,170	-0.03%
2022/06/10	0	0.00	3	30.15	30.20	-3	22,205	-0.01%
2022/06/09	4	30.00	1.1	30.15	29.95	2.9	22,247	0.01%
2022/06/08	0	0.00	2	30.03	30.05	-2	22,261	-0.01%
2022/06/07	6	29.55	0	0.00	29.80	6	22,362	0.03%
2022/06/06	2	29.30	1	29.35	29.25	1	22,414	0.00%
2022/06/02	6.1	28.86	5	28.83	28.80	1.1	22,769	0.00%
2022/06/01	12	29.60	12	29.22	29.55	0	22,924	0.00%
2022/05/31	13	29.67	12	29.35	29.40	1	22,897	0.00%
2022/05/30	6	30.70	8	30.62	30.70	-2	22,869	-0.01%
2022/05/27	5	30.99	4	30.83	30.90	1	23,008	0.00%
2022/05/26	12	31.48	8	31.79	31.00	4	23,087	0.02%
2022/05/25	14	31.48	18	31.48	31.60	-4	22,981	-0.02%
2022/05/24	10	31.23	7	31.02	30.70	3	22,716	0.01%
2022/05/23	4	31.16	13	30.90	30.90	-9	22,524	-0.04%
2022/05/20	22	30.54	26	30.84	30.25	-4	22,346	-0.02%
2022/05/19	21	30.45	23	30.42	30.60	-2	22,169	-0.01%
2022/05/18	1	30.45	6	30.03	30.20	-5	21,994	-0.02%
2022/05/17	27	29.69	20	29.73	29.80	7	21,825	0.03%
2022/05/16	4	29.98	9	29.69	30.05	-5	21,497	-0.02%
2022/05/13	2	29.00	0	0.00	29.00	2	21,295	0.01%
2022/05/12	10	29.51	8	29.65	28.55	2	21,107	0.01%
2022/05/11	98	31.62	100	31.27	30.60	-2	20,729	-0.01%
2022/05/10	118	30.87	115	30.78	31.10	3	19,544	0.02%	大買/大賣/
2022/05/09	33	29.84	61	29.81	29.00	-28	18,800	-0.15%
2022/05/06	21	29.82	81	29.73	29.70	-60	18,430	-0.33%
2022/05/05	63	29.25	41.1	29.32	29.00	22	17,966	0.12%
2022/05/04	3	28.45	2	28.43	28.70	1	17,641	0.01%
2022/05/03	2	27.53	3	27.92	28.00	-1	17,390	-0.01%
2022/04/29	48	29.31	48	29.59	28.90	0	16,966	0.00%
2022/04/28	25	29.12	23	28.69	28.50	2	16,719	0.01%
2022/04/27	113	30.56	107	30.42	28.80	6	16,354	0.04%	大買/大賣/
2022/04/26	400	33.09	392	33.53	31.55	8	15,213	0.05%	大買/大賣/
2022/04/25	170	31.07	119	31.52	33.35	51	13,191	0.39%	大買/大賣/
2022/04/22	29	31.11	61	31.79	32.35	-32	11,844	-0.27%
2022/04/21	1	29.50	2	29.65	29.45	-1	10,750	-0.01%
2022/04/20	32	29.90	30	29.68	29.80	2	10,526	0.02%
2022/04/19	14	30.09	12	30.05	30.10	2	10,074	0.02%
2022/04/18	5	28.71	15	28.90	29.00	-10	9,706	-0.10%
2022/04/15	8.1	30.34	21	30.32	29.95	-13	9,386	-0.14%
2022/04/14	150	30.30	156	30.32	29.85	-6	8,735	-0.07%	大買/大賣/
2022/04/13	74	29.33	121	29.34	29.25	-47	7,484	-0.63%	大賣/
2022/04/12	2	26.58	11	26.75	27.55	-9	6,739	-0.13%
2022/04/11	68	27.41	52	27.55	27.55	16	6,542	0.24%
2022/04/08	7	26.71	22	26.69	26.85	-15	6,172	-0.24%
2022/04/07	5	26.32	6	25.70	25.70	-1	5,975	-0.02%
2022/04/06	2	26.15	5	26.09	26.15	-3	5,855	-0.05%
2022/04/01	0	0.00	4	25.45	25.85	-4	5,801	-0.07%
2022/03/31	0	0.00	1	25.10	25.30	-1	5,778	-0.02%
2022/03/30	0	0.00	8	25.38	25.40	-8	5,804	-0.14%
2022/03/25	1	25.90	9	25.90	25.75	-8	5,846	-0.14%
2022/03/24	4	26.00	12	25.99	25.90	-8	5,884	-0.14%
2022/03/23	0	0.00	5	25.84	25.65	-5	5,862	-0.09%
2022/03/22	7	25.63	3	25.60	25.50	4	5,819	0.07%
2022/03/21	3	25.13	3	25.30	24.90	0	5,765	0.00%
2022/03/18	1	24.90	3	25.03	24.60	-2	5,748	-0.03%
2022/03/17	0	0.00	2.1	24.95	25.00	-2.1	5,814	-0.04%
2022/03/16	5.1	24.44	5	24.34	23.90	0.1	5,747	0.00%
2022/03/15	1	25.95	0	0.00	25.85	1	5,481	0.02%
2022/03/14	2	26.40	0.1	26.15	26.35	1.9	5,389	0.04%
2022/03/11	0	0.00	8	25.70	25.65	-8	5,295	-0.15%
2022/03/10	1	25.65	14	25.70	25.90	-13	5,206	-0.25%
2022/03/09	1	24.50	0	0.00	25.20	1	5,049	0.02%
2022/03/08	13.1	25.59	12	25.09	24.65	1.1	4,932	0.02%
2022/03/07	6	25.98	9.1	26.26	26.15	-3.1	4,513	-0.07%
2022/03/04	11	26.01	2	26.33	25.90	9	4,187	0.21%
2022/03/03	31	26.20	25	26.11	26.25	6	4,069	0.15%
2022/03/02	4	25.38	4.1	25.68	25.80	-0.1	3,846	0.00%
2022/03/01	6	25.08	6.1	25.25	24.90	-0.1	3,707	0.00%
2022/02/25	2	23.98	2	24.05	23.90	0	3,634	0.00%
2022/02/24	1.1	22.91	0	0.00	22.90	1.1	3,539	0.03%
2022/02/23	5	23.51	4	23.85	23.50	1	3,490	0.03%
2022/02/22	11.1	23.66	10	23.44	23.50	1.1	3,446	0.03%
2022/02/21	17.1	24.08	18	24.12	23.90	-0.9	3,271	-0.03%
2022/02/18	1	22.50	0	0.00	22.85	1	3,001	0.03%
2022/02/15	0	0.00	6	22.45	22.45	-6	3,039	-0.20%
2022/02/08	22	21.61	1	21.65	21.75	21	3,323	0.63%
2022/01/21	0	0.00	1	21.00	21.00	-1	3,469	-0.03%
2022/01/20	0	0.00	8	21.10	21.20	-8	3,526	-0.23%
2022/01/19	0	0.00	10	20.80	20.80	-10	3,572	-0.28%
2022/01/18	0	0.00	7	21.24	21.10	-7	3,609	-0.19%
2022/01/17	3	21.15	0	0.00	21.15	3	3,671	0.08%
2022/01/14	1	21.50	0	0.00	21.20	1	3,814	0.03%
2022/01/13	5	21.90	13	21.70	21.50	-8	3,886	-0.21%
2022/01/12	0	0.00	15	21.05	21.40	-15	3,889	-0.39%
2022/01/11	2	21.50	12	21.44	21.35	-10	3,872	-0.26%
2022/01/07	0	0.00	1	21.45	21.40	-1	3,912	-0.03%
2022/01/04	1	21.60	0	0.00	21.60	1	4,112	0.02%
2022/01/03	5	21.79	0	0.00	21.80	5	4,182	0.12%
2021/12/29	3	22.00	2	22.05	22.05	1	4,267	0.02%
2021/12/28	5	21.90	1	21.85	21.85	4	4,369	0.09%
2021/12/27	1	22.00	2	22.05	22.00	-1	4,474	-0.02%
2021/12/24	6	22.33	2	22.40	22.20	4	4,537	0.09%
2021/12/23	0	0.00	10	22.40	22.35	-10	4,538	-0.22%
2021/12/22	4	22.31	0	0.00	22.30	4	4,557	0.09%
2021/12/21	2	22.40	7	22.74	22.70	-5	4,537	-0.11%
2021/12/20	23	22.29	0	0.00	22.70	23	4,481	0.51%
2021/12/17	2.8	22.15	2	22.00	21.90	0.8	4,445	0.02%
2021/12/16	2	21.55	0	0.00	21.55	2	4,471	0.04%
2021/12/15	0	0.00	1	21.80	21.75	-1	4,533	-0.02%
2021/12/14	1	21.50	0	0.00	21.55	1	4,585	0.02%
2021/12/13	5	22.00	0	0.00	22.25	5	4,612	0.11%
2021/12/10	1	21.55	1	21.60	21.55	0	4,606	0.00%
2021/12/09	2	21.65	0	0.00	21.45	2	4,772	0.04%
2021/12/07	1	21.60	5	21.51	21.85	-4	5,313	-0.08%
2021/12/03	7	21.49	1	21.30	21.30	6	5,461	0.11%
2021/12/02	1	21.15	1	21.10	21.20	0	5,567	0.00%
2021/12/01	1	21.20	5	21.30	21.25	-4	5,774	-0.07%
2021/11/29	1	20.80	30	20.75	20.80	-29	6,123	-0.47%
2021/11/26	3	21.25	0	0.00	21.25	3	6,557	0.05%
2021/11/25	3	21.98	3	21.93	21.80	0	7,106	0.00%
2021/11/24	6	21.91	18	22.11	22.00	-12	7,076	-0.17%
2021/11/23	1	21.25	1	21.70	21.25	0	7,061	0.00%
2021/11/22	1	21.10	1	21.20	21.10	0	7,524	0.00%
2021/11/19	2	21.08	5	21.16	21.05	-3	7,621	-0.04%
2021/11/18	2	21.45	1.5	21.23	21.25	0.5	7,845	0.01%
2021/11/17	7	21.72	6.4	21.55	21.35	0.6	8,259	0.01%
2021/11/16	9	21.81	0	0.00	21.55	9	8,381	0.11%
2021/11/15	1	21.70	0	0.00	21.75	1	8,549	0.01%
2021/11/12	1	22.10	0	0.00	22.15	1	8,930	0.01%
2021/11/11	19	21.80	32	22.13	22.25	-13	9,405	-0.14%
2021/11/10	3	21.72	0	0.00	21.60	3	9,815	0.03%
2021/11/09	3	22.00	3	21.78	22.00	0	10,616	0.00%
2021/11/08	44	22.27	40	22.28	22.15	4	11,587	0.03%
2021/11/04	21	21.66	0	0.00	21.20	21	12,380	0.17%
2021/11/03	0	0.00	1	21.65	21.60	-1	13,125	-0.01%
2021/11/02	0	0.00	1	21.60	21.15	-1	13,351	-0.01%
2021/10/28	3	21.10	0	0.00	21.50	3	14,531	0.02%
2021/10/26	3	22.00	1	21.75	21.75	2	16,418	0.01%
2021/10/25	9	21.94	0	0.00	21.85	9	17,751	0.05%
2021/10/22	4	22.13	1	21.75	21.90	3	18,103	0.02%
2021/10/21	1	23.60	0	0.00	23.45	1	18,215	0.01%
2021/10/14	0	0.00	1	22.35	22.25	-1	20,620	0.00%
2021/10/13	3	22.65	2	22.20	22.10	1	21,328	0.00%
2021/10/12	4	22.50	5	22.75	22.60	-1	21,530	0.00%
2021/10/08	2	22.88	3	23.63	22.95	-1	21,625	0.00%
2021/10/07	1	23.35	1.1	23.69	23.65	-0.1	21,690	0.00%
2021/10/06	2	23.40	1	23.25	23.30	1	21,890	0.00%
2021/10/05	3	23.02	10.8	23.03	23.75	-7.8	22,108	-0.04%
2021/10/04	3	22.78	0	0.00	22.65	3	22,144	0.01%
2021/09/30	2	24.70	7	24.96	25.05	-5	22,435	-0.02%
2021/09/29	2	24.20	1	25.00	24.20	1	22,590	0.00%
2021/09/28	9	24.61	0	0.00	24.50	9	22,980	0.04%
2021/09/27	0	0.00	2	24.95	25.00	-2	23,587	-0.01%
2021/09/24	12	25.01	0	0.00	24.75	12	25,173	0.05%
2021/09/23	8	25.37	3	24.75	24.85	5	27,414	0.02%
2021/09/22	1	25.00	1	24.30	24.95	0	28,563	0.00%
2021/09/17	2	25.85	7	26.11	25.50	-5	29,013	-0.02%
2021/09/16	7	25.99	0	0.00	26.00	7	29,021	0.02%
2021/09/15	7	25.76	7	26.16	26.35	0	28,960	0.00%
2021/09/14	1	25.90	1	26.05	26.10	0	28,920	0.00%
2021/09/13	12	27.08	17	27.08	26.95	-5	28,902	-0.02%
2021/09/10	5	26.32	5	26.03	26.05	0	28,697	0.00%
2021/09/08	2	25.40	2	25.35	24.75	0	28,335	0.00%
2021/09/07	2	25.60	1.5	26.03	25.40	0.5	28,251	0.00%
2021/09/06	10.5	25.83	1.1	26.03	25.60	9.4	28,141	0.03%
2021/09/03	3	27.17	4	26.88	26.35	-1	27,935	0.00%
2021/09/02	3	26.52	8	26.53	26.65	-5	27,745	-0.02%
2021/09/01	37	27.09	28	27.10	27.00	9	27,620	0.03%
2021/08/31	126	27.15	139	27.30	27.20	-13	27,184	-0.05%	大買/大賣/
2021/08/30	2	25.90	7	26.14	26.00	-5	26,686	-0.02%
2021/08/27	2	25.85	3	25.77	26.00	-1	26,770	0.00%
2021/08/26	46	26.61	23	25.96	25.60	23	27,415	0.08%
2021/08/25	1	25.35	1	25.55	25.35	0	27,090	0.00%
2021/08/24	1	25.70	7	25.42	25.65	-6	27,011	-0.02%
2021/08/23	72	25.88	68	26.25	25.85	4	26,875	0.01%
2021/08/20	2	24.45	4	24.51	24.60	-2	26,510	-0.01%
2021/08/19	8	24.81	6	24.89	24.20	2	26,365	0.01%
2021/08/18	3	23.90	47	25.00	25.60	-44	26,158	-0.17%
2021/08/17	164	25.19	276	25.02	23.90	-112	25,777	-0.43%	大買/大賣/鉅額交易
2021/08/16	55	27.52	91	27.32	26.40	-36	25,231	-0.14%
2021/08/13	74	28.69	78.7	28.17	27.55	-4.7	24,737	-0.02%
2021/08/12	261	28.97	157	28.64	29.75	104	23,927	0.43%	大買/大賣/鉅額交易
2021/08/11	28	28.04	57	27.66	27.85	-29	22,963	-0.13%
2021/08/10	2	27.78	20	27.91	27.30	-18	22,367	-0.08%
2021/08/09	34	28.29	27	28.11	27.95	7	22,110	0.03%
2021/08/06	23	27.04	17	27.10	26.95	6	21,412	0.03%
2021/08/05	11	26.62	13	26.97	26.65	-2	21,222	-0.01%
2021/08/04	33	27.76	18	27.81	27.40	15	21,141	0.07%
2021/08/03	72	28.54	47	28.53	28.85	25	21,239	0.12%
2021/08/02	30	28.59	48	28.49	29.30	-18	20,948	-0.09%
2021/07/30	219	28.44	175	28.52	27.20	44	20,265	0.22%	大買/大賣/
2021/07/29	194	27.50	204	27.50	27.95	-10	19,168	-0.05%	大買/大賣/
2021/07/28	32	25.58	32	26.19	25.75	0	17,963	0.00%
2021/07/27	19	26.47	36	26.69	25.60	-17	17,718	-0.10%
2021/07/26	29	26.37	61	26.49	26.90	-32	17,744	-0.18%
2021/07/23	28	26.51	26	26.13	26.70	2	17,549	0.01%
2021/07/22	22	25.76	19	26.03	25.00	3	17,272	0.02%
2021/07/21	45	27.05	53.2	27.32	26.50	-8.2	17,026	-0.05%
2021/07/20	90	26.32	56	26.75	26.75	34	16,240	0.21%
2021/07/19	93	26.34	80	26.71	27.10	13	15,653	0.08%
2021/07/16	23	25.01	2	24.95	25.10	21	15,298	0.14%
2021/07/15	2	24.90	4	24.86	24.85	-2	15,227	-0.01%
2021/07/14	0	0.00	0.2	23.52	23.90	-0.2	15,419	0.00%
2021/07/13	4	24.64	21	23.65	23.50	-17	16,149	-0.11%
2021/07/12	0	0.00	5	25.05	25.05	-5	16,669	-0.03%
2021/07/09	2	24.65	0	0.00	24.65	2	17,158	0.01%
2021/07/08	2	24.73	17	25.25	24.95	-15	17,332	-0.09%
2021/07/07	6	24.37	15	24.49	24.30	-9	17,117	-0.05%
2021/07/06	5	25.59	5	25.83	25.60	0	16,927	0.00%
2021/07/05	16	26.74	51.1	26.63	26.35	-35.1	16,765	-0.21%
2021/07/02	48.2	26.27	42	26.75	25.65	6.2	16,464	0.04%
2021/07/01	257	28.34	180	28.66	26.80	77	15,961	0.48%	大買/大賣/
2021/06/30	120	26.75	121.1	27.10	27.50	-1.1	14,329	-0.01%	大買/大賣/
2021/06/29	42.1	24.24	60.1	24.68	25.15	-18	12,019	-0.15%
2021/06/28	23.1	22.70	76	22.16	22.90	-52.9	10,786	-0.49%
2021/06/25	5	21.20	0.1	20.75	20.85	4.9	10,250	0.05%
2021/06/24	35	20.65	0	0.00	20.65	35	10,167	0.34%
2021/06/22	5	21.40	5	21.15	20.80	0	10,050	0.00%
2021/06/21	0	0.00	5	20.00	20.10	-5	9,892	-0.05%
2021/06/17	0	0.00	10	21.00	20.45	-10	9,781	-0.10%
2021/06/16	10	20.30	0	0.00	20.30	10	9,748	0.10%
2021/06/11	0	0.00	5	20.48	20.40	-5	9,696	-0.05%
2021/06/10	0	0.00	12	20.28	20.40	-12	9,670	-0.12%
2021/06/09	2	20.35	0	0.00	20.35	2	9,630	0.02%
2021/06/08	0	0.00	10	21.00	21.00	-10	9,596	-0.10%
2021/06/07	0	0.00	2	21.35	20.80	-2	9,580	-0.02%
2021/06/04	59	21.92	1	22.40	21.70	58	9,486	0.61%
2021/06/03	65	22.35	43	22.78	22.45	22	9,303	0.24%
2021/06/02	1	21.70	0.3	20.60	21.70	0.7	8,530	0.01%
2021/05/31	2	20.38	44	20.00	20.00	-42	8,437	-0.50%
2021/05/28	65	19.61	63	19.70	19.40	2	8,325	0.02%
2021/05/27	20	18.65	0	0.00	18.65	20	8,249	0.24%
2021/05/26	0	0.00	2	18.35	18.65	-2	8,291	-0.02%
2021/05/25	2	19.20	1	18.50	18.40	1	8,292	0.01%
2021/05/24	0	0.00	10	18.80	18.95	-10	8,373	-0.12%
2021/05/19	1	18.80	0	0.00	18.65	1	8,274	0.01%
2021/05/18	5	18.20	0	0.00	18.25	5	8,174	0.06%
2021/05/17	20	16.60	1	16.80	16.60	19	8,117	0.23%
2021/05/14	0	0.00	4	17.55	17.55	-4	8,010	-0.05%
2021/05/13	4	18.95	8	19.49	18.55	-4	7,916	-0.05%
2021/05/12	6	19.91	1	19.70	19.60	5	7,828	0.06%
2021/05/11	11	22.00	18	22.37	21.70	-7	7,594	-0.09%
2021/05/10	11	22.18	8	22.05	22.15	3	7,003	0.04%
2021/05/07	0	0.00	8	20.58	21.20	-8	6,735	-0.12%
2021/05/06	5	20.72	3	21.30	20.35	2	6,625	0.03%
2021/05/05	4	20.59	6	20.85	20.40	-2	6,476	-0.03%
2021/05/04	4	20.59	2	20.40	19.55	2	6,276	0.03%
2021/05/03	4	21.78	9	21.91	21.65	-5	6,096	-0.08%
2021/04/29	12	20.89	1	21.50	21.20	11	5,810	0.19%
2021/04/28	3	20.53	7	20.41	20.60	-4	5,639	-0.07%
2021/04/27	1	20.75	0	0.00	21.00	1	5,570	0.02%
2021/04/26	24	20.89	12	20.99	21.20	12	5,472	0.22%
2021/04/23	0	0.00	5	20.20	20.80	-5	5,375	-0.09%
2021/04/22	16	22.07	43	22.69	20.55	-27	5,281	-0.51%
2021/04/21	10	21.65	34	21.61	21.70	-24	4,844	-0.50%
2021/04/20	45	22.29	26	22.11	22.10	19	4,649	0.41%
2021/04/19	49	21.84	47.3	22.03	23.65	1.7	4,266	0.04%
2021/04/16	39	21.59	31	21.83	21.50	8	3,385	0.24%
2021/04/15	51	20.29	34.4	20.83	20.95	16.6	2,604	0.64%
2021/04/14	5.4	19.05	35	19.01	19.75	-29.6	1,850	-1.60%
2021/04/13	0	0.00	6	18.45	18.20	-6	1,537	-0.39%
2021/04/12	0	0.00	10	18.16	18.25	-10	1,510	-0.66%
2021/04/08	6	18.15	0	0.00	18.35	6	1,395	0.43%
2021/04/07	50	18.10	60	17.83	17.80	-10	1,262	-0.79%
2021/03/31	0	0.00	1	17.05	17.05	-1	1,127	-0.09%
2021/03/26	0	0.00	5	16.85	16.70	-5	1,217	-0.41%
2021/03/24	2	16.95	2	17.00	16.95	0	1,333	0.00%
2021/03/23	0	0.00	1	17.00	16.95	-1	1,338	-0.07%
2021/03/22	0	0.00	0	17.00	16.95	0	1,347	0.00%
2021/03/18	2	16.95	0	0.00	16.90	2	1,456	0.14%
2021/03/16	25	17.12	20	17.10	17.10	5	1,595	0.31%
2021/03/12	0	0.00	2	17.15	17.10	-2	1,609	-0.12%
2021/03/09	1	17.15	0	0.00	17.25	1	1,582	0.06%
2021/03/05	2	17.20	0	0.00	17.20	2	1,552	0.13%
2021/03/04	0	0.00	2	17.35	17.80	-2	1,468	-0.14%
2021/02/26	1	17.35	0	0.00	17.15	1	1,385	0.07%
2021/02/25	7	16.95	0	0.00	16.90	7	1,324	0.53%
2021/02/24	4	17.58	0	0.00	17.25	4	1,305	0.31%
2021/02/23	2	16.65	1	17.00	16.95	1	1,172	0.09%
2020/12/30	0	0.00	1	17.50	17.50	-1	966	-0.10%
2020/12/22	0	0.00	1	18.05	17.00	-1	856	-0.12%
2020/12/21	1	18.30	1	18.25	18.25	0	784	0.00%
2020/12/10	0	0.00	2	17.20	17.20	-2	489	-0.41%
2020/11/23	0	0.00	6	16.05	16.10	-6	362	-1.66%
2020/11/18	0	0.00	1	16.10	16.05	-1	363	-0.28%
2020/11/17	0	0.00	1	15.60	15.65	-1	343	-0.29%
2020/11/16	0	0.00	1	15.55	15.50	-1	343	-0.29%
2020/11/09	0	0.00	6	15.45	15.45	-6	344	-1.74%
2020/11/02	0	15.40	10	15.25	15.35	-10	351	-2.84%
2020/10/19	0	0.00	10	15.55	15.55	-10	345	-2.89%
2020/10/14	0	0.00	0	15.65	15.65	0	346	-0.01%
2020/10/08	0	0.00	2	15.85	15.65	-2	348	-0.57%
2020/08/19	10	15.80	0	0.00	15.75	10	365	2.73%
2020/07/20	0	0.00	0.9	15.70	15.55	-0.9	448	-0.20%
2020/07/14	1	15.75	0	0.00	15.75	1	462	0.22%
2020/07/10	0	0.00	5.1	15.85	15.80	-5.1	464	-1.10%
2020/07/03	0	0.00	20	15.85	15.95	-20	470	-4.25%
2020/07/02	0	0.00	0	16.00	15.85	0	477	-0.01%
2020/06/16	0	0.00	0.1	16.35	16.35	-0.1	465	-0.02%
2020/03/31	19	14.83	19	15.25	15.25	0	641	0.00%
2020/03/30	0	0.00	8	14.60	14.80	-8	634	-1.26%
2020/03/23	0	0.00	6	14.00	14.10	-6	615	-0.98%
2020/03/20	0	0.00	3	14.03	14.15	-3	605	-0.50%
2020/03/19	0	0.00	30	13.95	13.95	-30	603	-4.97%
2020/03/18	0	0.00	13	13.95	14.25	-13	578	-2.25%
2020/03/16	20	14.41	0	0.00	14.25	20	541	3.70%
2020/03/13	23	14.67	0	0.00	14.95	23	518	4.43%
2020/03/12	20	16.00	0	0.00	15.95	20	477	4.19%
2020/03/11	0	0.00	2	16.70	16.50	-2	459	-0.44%
2020/02/21	1	17.25	0	0.00	17.15	1	474	0.21%
2020/02/14	10	17.35	0	0.00	17.30	10	504	1.98%
2020/02/11	0	0.00	9	16.95	17.00	-9	520	-1.73%
2020/02/03	0	0.00	20	16.90	17.15	-20	545	-3.67%
2020/01/30	10	17.50	0	0.00	17.50	10	524	1.91%
2020/01/08	0	0.00	0.1	18.35	18.30	-0.1	582	-0.02%
2020/01/07	8	18.50	0	0.00	18.55	8	626	1.28%
2019/12/27	2	18.50	0	0.00	18.65	2	642	0.31%
2019/12/18	1	18.40	0	0.00	18.40	1	693	0.14%
2019/12/13	5	18.15	0	0.00	18.30	5	707	0.71%
2019/12/11	5	18.15	0	0.00	18.20	5	724	0.69%
2019/12/06	5	18.30	0	0.00	18.30	5	762	0.66%
2019/11/15	1	18.30	0	0.00	18.45	1	1,259	0.08%
2019/11/11	0	0.00	1	18.75	18.75	-1	1,540	-0.06%
2019/11/07	6	19.00	0	0.00	19.00	6	1,530	0.39%
2019/11/06	2	19.25	0	0.00	19.10	2	1,533	0.13%
2019/10/31	1	19.05	0	0.00	19.00	1	1,559	0.06%
2019/10/29	10	19.00	0	0.00	19.05	10	1,566	0.64%
2019/10/17	10	19.00	0	0.00	19.10	10	1,599	0.63%
2019/10/15	0	0.00	2	19.70	19.40	-2	1,558	-0.13%
2019/10/07	0	0.00	1	20.05	19.95	-1	1,515	-0.07%
2019/09/11	0	0.00	10	20.80	20.75	-10	1,527	-0.65%
2019/09/05	1	20.65	0	0.00	20.70	1	1,492	0.07%
2019/09/02	10	20.60	0	0.00	21.15	10	1,435	0.70%
2019/08/30	3	20.55	1	20.65	20.45	2	1,321	0.15%
2019/08/20	6	20.18	1	20.35	20.15	5	1,160	0.43%
2019/08/19	4	20.85	2	20.85	20.60	2	1,109	0.18%
2019/08/16	2	19.70	1	19.55	20.50	1	981	0.10%
2019/08/06	1	19.15	0	0.00	19.30	1	841	0.12%
2019/08/05	0	0.00	1	19.70	19.65	-1	839	-0.12%
2019/07/24	0	0.00	1	19.60	19.70	-1	816	-0.12%
2019/07/22	5	19.35	0	0.00	19.30	5	855	0.58%
2019/07/11	1	19.30	0	0.00	19.30	1	943	0.11%
2019/06/13	4	19.50	0	0.00	19.60	4	2,042	0.20%
2019/05/23	2	19.30	0	0.00	19.30	2	2,973	0.07%
2019/05/15	0	0.00	1	19.20	19.40	-1	2,929	-0.03%
2019/05/14	5	18.75	0	0.00	19.00	5	2,925	0.17%
2019/04/29	0	0.00	2	19.73	19.50	-2	2,904	-0.07%
2019/04/25	30	20.10	0	0.00	20.15	30	2,848	1.05%
2019/04/10	2	20.95	1	20.75	20.70	1	2,880	0.03%
2019/04/09	1	20.85	0	0.00	20.85	1	2,846	0.04%
2019/04/03	0	0.00	1	20.80	20.60	-1	2,791	-0.04%
2019/04/02	2	20.33	1	20.40	20.50	1	2,759	0.04%
2019/04/01	1	20.75	0	0.00	20.75	1	2,712	0.04%
2019/03/29	10	20.33	30	20.50	21.20	-20	2,659	-0.75%
2019/03/28	32	20.06	2	20.00	20.10	30	2,573	1.17%
2019/03/27	5	21.88	0	0.00	21.15	5	2,446	0.20%
2019/03/25	2	22.58	0	0.00	22.80	2	2,284	0.09%
2019/03/22	1	23.40	0	0.00	22.80	1	2,255	0.04%
2019/03/19	3	23.80	30	23.30	23.45	-27	2,111	-1.28%
2019/03/18	10	22.70	0	0.00	22.70	10	1,795	0.56%
2019/03/12	0	0.00	1	22.20	21.90	-1	1,521	-0.07%
2019/03/08	2	21.03	0	0.00	21.15	2	1,284	0.16%
2019/03/07	5	21.20	0	0.00	20.80	5	1,461	0.34%
2019/03/06	0	0.00	17	21.04	21.20	-17	1,310	-1.30%
2019/03/05	13	19.96	1	20.10	19.90	12	1,025	1.17%
2019/01/25	0	0.00	2	18.15	18.10	-2	859	-0.23%
2019/01/10	0	0.00	1	19.20	19.20	-1	785	-0.13%
2019/01/07	3	18.75	6	19.07	19.00	-3	720	-0.42%
2018/11/30	1	16.00	0	0.00	16.00	1	589	0.17%
2018/11/07	0	0.00	0.1	16.90	16.90	-0.1	336	-0.03%
2018/11/02	0	0.00	0.4	16.80	16.80	-0.4	345	-0.13%
2018/10/24	0	0.00	6	16.75	16.85	-6	365	-1.64%
2018/10/05	0	0.00	0.1	17.60	17.50	-0.1	379	-0.03%
2018/09/13	0	0.00	3	17.52	17.55	-3	497	-0.60%
2018/09/11	0	0.00	2	17.45	17.45	-2	520	-0.38%
2018/09/03	0	0.00	2	18.15	18.15	-2	582	-0.34%
2018/08/29	10	18.10	0	0.00	17.85	10	629	1.59%
2018/08/28	0	0.00	3	18.15	18.15	-3	649	-0.46%
2018/08/27	10	18.15	8	18.15	18.15	2	663	0.30%
2018/08/22	0	0.00	1	18.10	18.15	-1	716	-0.14%
2018/08/02	2	17.35	0	0.00	17.35	2	758	0.26%
2018/07/31	10	17.25	0	0.00	17.30	10	764	1.31%
2018/07/20	25	17.30	0	0.00	17.30	25	758	3.30%
2018/07/17	1	17.45	0	0.00	17.45	1	771	0.13%
2018/07/13	0.6	17.90	15	17.78	17.90	-14.4	762	-1.89%
2018/06/22	0	0.00	60	19.05	19.05	-60	813	-7.37%
2018/06/12	7	19.15	0	0.00	19.10	7	787	0.89%
2018/06/11	1	19.10	5	19.10	19.15	-4	774	-0.52%
2018/06/01	0	0.00	1	19.15	19.15	-1	695	-0.14%
2018/05/25	1	19.10	0	0.00	19.00	1	636	0.16%
2018/05/24	0	0.00	1	19.10	19.10	-1	633	-0.16%
2018/05/23	5	19.05	0	0.00	19.10	5	638	0.78%
2018/04/25	10	19.15	0	0.00	19.15	10	758	1.32%
2018/04/24	10	19.40	0	0.00	19.25	10	761	1.31%
2018/04/17	20	19.70	0	0.00	19.65	20	804	2.49%
2018/04/12	1	20.10	0	0.00	20.00	1	825	0.12%
2018/04/09	10	20.50	10	20.35	20.35	0	862	0.00%
2018/04/03	10	20.45	10	20.50	20.50	0	871	0.00%
2018/04/02	20	20.55	36	20.63	20.45	-16	873	-1.83%
2018/03/31	0	0.00	21	20.67	20.75	-21	876	-2.40%
2018/03/30	37	20.34	0	0.00	20.80	37	874	4.23%
2018/03/23	0	0.00	1	19.85	19.85	-1	941	-0.11%
2018/03/22	6	20.05	0	0.00	20.05	6	961	0.62%
2018/03/21	0	0.00	4	20.15	20.05	-4	973	-0.41%
2018/03/20	0.3	20.15	0	0.00	20.15	0.3	1,017	0.03%
2018/03/08	0	19.70	0	0.00	19.75	0	1,168	0.00%
2018/03/07	0	19.75	0	0.00	19.70	0	1,163	0.00%
2018/02/08	2	20.05	0	0.00	20.00	2	1,184	0.17%
2018/02/06	2	20.30	0	0.00	20.00	2	1,187	0.17%
2018/02/05	2	20.10	0	0.00	20.65	2	1,164	0.17%
2018/02/02	3	20.23	0	0.00	20.30	3	1,153	0.26%
2018/01/31	2	20.25	0	0.00	20.25	2	1,159	0.17%
2018/01/30	2	20.15	0	0.00	20.25	2	1,165	0.17%
2018/01/26	2	20.10	0	0.00	20.15	2	1,176	0.17%
2018/01/24	2	20.35	0	0.00	20.35	2	1,185	0.17%
2018/01/22	2	20.45	0	0.00	20.45	2	1,176	0.17%
2018/01/17	0	0.00	16	20.49	20.50	-16	1,166	-1.37%
2018/01/16	0.7	20.40	7	20.45	20.45	-6.3	1,153	-0.54%
2018/01/15	0	0.00	15	20.70	20.50	-15	1,154	-1.30%
2018/01/11	0	0.00	25	20.45	20.45	-25	1,140	-2.19%
2018/01/10	0	0.00	35	20.36	20.35	-35	1,134	-3.08%
2018/01/05	0	0.00	9	20.20	20.15	-9	1,120	-0.80%