榮剛 (5009)-國泰-松江券商分點個股進出

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
57.0
漲跌
▼0.6
漲幅
-1.04%
成交量
21,903張
產業
上櫃鋼鐵類股
526人加入追蹤

立即追蹤
本地時間:14:30

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

榮剛 (5009)籌碼相關－國泰-松江券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-松江券商分點個股進出
國泰-松江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
2024/05/03	79	57.02	35	57.10	57.00	44	9,729	0.45%
2024/05/02	58	56.24	109.5	56.70	57.60	-51.5	9,394	-0.55%	大賣/
2024/04/30	230	54.99	92	55.19	54.20	138	8,518	1.62%	大買/鉅額交易
2024/04/29	6	54.63	2	54.00	54.80	4	8,034	0.05%
2024/04/26	21	53.67	26	52.98	52.80	-5	7,806	-0.06%
2024/04/25	1	52.50	2	52.55	52.60	-1	7,679	-0.01%
2024/04/24	6	52.72	11	52.78	53.00	-5	7,613	-0.07%
2024/04/23	275	53.05	2.8	53.58	52.80	272.2	7,547	3.61%	大買/鉅額交易
2024/04/22	5	54.06	9.6	54.34	54.20	-4.6	7,350	-0.06%
2024/04/19	40.1	54.69	24.8	54.48	54.90	15.3	7,016	0.22%
2024/04/18	24	54.24	23	54.51	54.70	1	6,616	0.02%
2024/04/17	27.1	54.08	214	53.65	53.50	-187	6,379	-2.93%	大賣/鉅額交易
2024/04/16	223	51.85	38.1	52.51	51.90	184.9	6,043	3.06%	大買/鉅額交易
2024/04/15	53.2	54.09	307	53.87	53.30	-253.9	5,658	-4.49%	大賣/鉅額交易
2024/04/12	13	52.46	8	52.41	52.50	5	5,187	0.10%
2024/04/11	8	52.53	58	52.91	52.60	-50	5,092	-0.98%
2024/04/10	23	52.08	189	52.23	52.50	-166	4,927	-3.37%	大賣/鉅額交易
2024/04/09	51	49.87	25	49.96	50.40	26	4,584	0.57%
2024/04/08	46	49.47	26	49.61	49.40	20	4,469	0.45%
2024/04/03	0	49.30	0	0.00	49.40	0	4,460	0.00%
2024/04/02	2	49.45	0.1	49.40	49.30	1.9	4,494	0.04%
2024/04/01	3	49.65	8	49.68	49.55	-5	4,543	-0.11%
2024/03/29	15.1	49.40	0.1	49.40	49.30	15.1	4,723	0.32%
2024/03/28	33.1	49.85	5	50.30	49.65	28.1	4,887	0.57%
2024/03/27	60	49.66	52	49.93	49.65	8	5,331	0.15%
2024/03/26	89	49.49	30	49.15	49.05	59	5,334	1.11%
2024/03/25	54	49.82	106	49.41	49.80	-52	5,373	-0.97%	大賣/
2024/03/22	26	49.10	0	0.00	49.00	26	5,440	0.48%
2024/03/21	8	48.85	4	48.99	49.00	4	5,739	0.07%
2024/03/20	14.2	48.87	1	49.05	48.90	13.2	5,835	0.23%
2024/03/19	1	49.00	7	49.21	48.85	-6	5,894	-0.10%
2024/03/18	7	47.99	0	0.00	48.40	7	5,952	0.12%
2024/03/15	43	47.54	1	47.80	47.70	42	5,980	0.70%
2024/03/14	34	47.66	191	47.86	47.75	-157	6,016	-2.61%	大賣/鉅額交易
2024/03/13	32	48.11	3	48.13	47.70	29	6,105	0.47%
2024/03/12	4	48.36	0	0.00	48.55	4	6,164	0.06%
2024/03/11	3	48.03	37	48.01	47.95	-34	6,209	-0.55%
2024/03/08	58	47.80	141	47.25	47.70	-83	6,321	-1.31%	大賣/
2024/03/07	82	48.35	3.5	48.54	48.35	78.5	6,424	1.22%
2024/03/06	3.1	48.79	16	49.05	48.75	-12.9	6,482	-0.20%
2024/03/05	12	48.50	29	48.81	48.70	-17	6,483	-0.26%
2024/03/04	2	48.35	121	48.23	48.30	-119	6,432	-1.85%	大賣/鉅額交易
2024/03/01	11	47.87	14	48.28	48.30	-3	6,473	-0.05%
2024/02/29	15.2	46.65	5	47.20	47.00	10.2	6,393	0.16%
2024/02/27	0.1	46.55	45	46.72	46.50	-45	6,533	-0.69%
2024/02/26	2	46.70	2	46.53	46.45	0	6,762	0.00%
2024/02/23	0	0.00	0	47.05	46.70	0	6,819	0.00%
2024/02/22	2	47.20	9	47.30	47.15	-7	6,850	-0.10%
2024/02/21	2	47.35	3	47.35	47.15	-1	6,902	-0.01%
2024/02/20	8.2	47.08	0	0.00	47.00	8.2	7,005	0.12%
2024/02/19	2.1	47.78	5	48.10	47.85	-2.9	6,981	-0.04%
2024/02/16	4	47.70	55.1	46.85	47.65	-51.1	7,059	-0.72%
2024/02/15	5	46.14	17	46.22	46.30	-12	7,018	-0.17%
2024/02/05	149.3	45.69	175	45.69	45.75	-25.8	6,987	-0.37%	大買/大賣/
2024/02/02	15	46.79	0	0.00	46.20	15	6,915	0.22%
2024/02/01	12.1	47.23	0	0.00	47.05	12.1	6,860	0.18%
2024/01/31	1	47.75	0	0.00	47.60	1	6,832	0.01%
2024/01/30	0	0.00	8	48.11	47.80	-8	6,838	-0.12%
2024/01/29	0	0.00	1	47.45	47.50	-1	6,806	-0.01%
2024/01/26	11	46.70	0	0.00	46.75	11	6,805	0.16%
2024/01/25	20	46.93	2	47.15	46.85	18	6,822	0.26%
2024/01/24	131	47.53	3	47.48	47.10	128	6,879	1.86%	大買/鉅額交易
2024/01/23	21	46.15	0	0.00	46.40	21	6,854	0.31%
2024/01/22	80.1	45.85	106	45.95	46.00	-25.9	6,968	-0.37%	大賣/
2024/01/19	60	45.93	111.6	45.94	46.00	-51.6	6,994	-0.74%	大賣/
2024/01/18	60	45.88	71	46.28	46.05	-11	7,018	-0.16%
2024/01/17	162	46.28	157	46.14	45.90	5	7,040	0.07%	大買/大賣/
2024/01/16	96	47.36	1	47.25	47.15	95	7,129	1.33%
2024/01/15	50	47.57	50	47.68	47.70	0	7,182	0.00%
2024/01/12	1	47.05	78	47.28	47.10	-77	7,199	-1.07%
2024/01/11	72.1	47.35	227.2	47.14	47.20	-155.1	7,228	-2.15%	大賣/鉅額交易
2024/01/10	10	47.60	10	48.00	47.50	0	7,246	0.00%
2024/01/09	230.1	48.03	210	48.02	47.85	20.1	7,392	0.27%	大買/大賣/
2024/01/08	49	48.73	31	48.69	48.50	18	7,394	0.24%
2024/01/05	1	48.05	41	48.57	48.85	-40	7,444	-0.54%
2024/01/04	292	48.01	422	47.94	47.80	-130	7,477	-1.74%	大買/大賣/鉅額交易
2024/01/03	132	48.77	134	48.74	48.65	-2	7,427	-0.03%	大買/大賣/
2024/01/02	0	0.00	0	48.95	49.00	0	7,402	0.00%
2023/12/29	1	49.30	2	49.15	48.85	-1	7,502	-0.01%
2023/12/28	3	48.92	0	0.00	48.75	3	7,474	0.04%
2023/12/27	7	49.36	0	0.00	49.20	7	7,433	0.09%
2023/12/26	6	49.45	5	50.02	49.20	1	7,403	0.01%
2023/12/25	6	49.58	25	49.49	49.00	-19	7,233	-0.26%
2023/12/22	87	50.83	70.2	50.84	49.45	16.8	7,151	0.23%
2023/12/20	4	51.35	9	51.52	51.70	-5	6,695	-0.07%
2023/12/19	14	50.74	3	50.50	50.90	11	6,648	0.17%
2023/12/18	6.4	51.68	2	51.65	51.60	4.4	6,687	0.07%
2023/12/15	184.1	51.20	18	51.30	51.50	166.1	6,560	2.53%	大買/鉅額交易
2023/12/14	131.1	50.05	7	50.27	49.80	124.1	6,292	1.97%	大買/鉅額交易
2023/12/13	232	49.51	29	50.17	49.40	203	6,241	3.25%	大買/鉅額交易
2023/12/12	4.1	49.70	431.5	49.74	49.70	-427.4	6,243	-6.85%	大賣/鉅額交易
2023/12/11	145	49.55	84	49.62	49.00	61	6,203	0.98%	大買/
2023/12/08	79	49.10	28	48.95	49.25	51	6,294	0.81%
2023/12/07	215	49.62	92	49.66	49.35	123	6,330	1.94%	大買/鉅額交易
2023/12/06	78	49.12	40	49.19	50.10	38	6,363	0.60%
2023/12/05	98	48.95	18.1	49.41	48.70	79.9	6,362	1.26%
2023/12/04	133	49.66	28.2	49.99	49.45	104.8	6,360	1.65%	大買/鉅額交易
2023/12/01	12	49.13	77	49.35	49.35	-65	6,314	-1.03%
2023/11/30	5.2	47.75	15	48.28	48.70	-9.8	6,270	-0.16%
2023/11/29	1	47.90	5	47.82	47.75	-4	6,552	-0.06%
2023/11/28	0	0.00	6	47.44	47.50	-6	6,644	-0.09%
2023/11/27	17	47.41	4.3	47.94	46.90	12.7	6,811	0.19%
2023/11/24	155.2	48.13	21	48.33	47.85	134.2	7,115	1.89%	大買/鉅額交易
2023/11/22	2.5	47.48	123.2	47.31	47.75	-120.7	7,231	-1.67%	大賣/鉅額交易
2023/11/21	39.2	46.24	25	46.58	46.75	14.2	7,064	0.20%
2023/11/20	68	46.21	6	46.23	46.25	62	7,149	0.87%
2023/11/17	60.2	46.59	4.1	46.43	46.40	56.1	7,247	0.77%
2023/11/16	32.1	46.08	17	46.13	46.50	15.1	7,257	0.21%
2023/11/15	10	45.45	18.5	45.52	45.65	-8.5	7,212	-0.12%
2023/11/14	23	45.69	22	46.01	45.30	1	7,278	0.01%
2023/11/13	21.2	45.44	18.5	45.64	45.25	2.7	7,305	0.04%
2023/11/10	10	45.18	1	45.40	45.00	9	7,352	0.12%
2023/11/09	11	45.39	10	45.50	45.40	1	7,483	0.01%
2023/11/08	6.2	45.64	9	45.69	45.65	-2.9	7,656	-0.04%
2023/11/07	22.4	45.81	1.1	45.84	45.70	21.3	7,795	0.27%
2023/11/06	2	45.60	21	45.76	45.90	-19	7,925	-0.24%
2023/11/03	16.1	45.53	30	45.50	45.55	-13.9	8,105	-0.17%
2023/11/02	1.5	45.15	1.1	45.24	45.25	0.4	8,337	0.01%
2023/11/01	9.2	44.61	43	44.67	44.50	-33.8	8,836	-0.38%
2023/10/31	30	45.12	3	44.60	44.60	27	8,873	0.30%
2023/10/30	1.3	44.98	4.4	45.37	45.50	-3.1	8,980	-0.03%
2023/10/27	90.1	45.57	4	45.73	44.90	86.1	9,032	0.95%
2023/10/26	15.2	45.50	11	45.14	45.25	4.2	9,034	0.05%
2023/10/25	0.1	45.10	5	45.33	45.20	-5	9,160	-0.05%
2023/10/24	38.1	44.47	60	44.15	44.65	-21.9	9,235	-0.24%
2023/10/23	21	44.83	243	44.98	44.50	-222	9,284	-2.39%	大賣/鉅額交易
2023/10/20	35.2	42.80	101	43.37	44.00	-65.8	9,375	-0.70%	大賣/
2023/10/19	39.2	43.95	35	44.13	43.90	4.2	9,503	0.04%
2023/10/18	58	44.45	6	44.86	44.00	52	9,631	0.54%
2023/10/17	74	45.22	14	45.45	45.00	60	9,796	0.61%
2023/10/16	66	45.96	54	46.29	45.60	12	9,989	0.12%
2023/10/13	10	45.48	5	45.60	45.30	5	10,021	0.05%
2023/10/12	0.1	44.85	0	0.00	45.75	0.1	10,295	0.00%
2023/10/11	0	0.00	10	45.29	45.05	-10	10,432	-0.10%
2023/10/06	1	44.40	274	44.27	44.45	-273	10,534	-2.59%	大賣/鉅額交易
2023/10/05	1	44.30	16	44.10	44.00	-15	10,699	-0.14%
2023/10/04	146.1	44.18	70	44.19	43.90	76.1	10,774	0.71%	大買/
2023/10/03	3	45.27	26	45.27	45.15	-23	10,741	-0.21%
2023/10/02	58	45.79	2	45.95	45.60	56	10,889	0.51%
2023/09/28	77	45.54	17	45.88	45.45	60	11,290	0.53%
2023/09/27	20.2	45.25	86	45.14	45.20	-65.8	11,545	-0.57%
2023/09/26	145.4	45.58	0	0.00	45.10	145.4	11,886	1.22%	大買/鉅額交易
2023/09/25	16.5	46.30	47	46.19	46.50	-30.5	12,041	-0.25%
2023/09/22	7	45.04	106	45.15	45.40	-99	12,061	-0.82%	大賣/
2023/09/21	30.2	45.28	182.4	45.08	45.25	-152.1	12,203	-1.25%	大賣/鉅額交易
2023/09/20	71	46.57	28	46.67	46.20	43	12,217	0.35%
2023/09/19	26.1	46.35	32	46.63	46.65	-6	12,364	-0.05%
2023/09/18	64.3	46.65	35.3	46.61	46.30	29	12,443	0.23%
2023/09/15	37.1	46.06	20	46.02	46.40	17.1	12,511	0.14%
2023/09/14	50	45.60	21	45.55	45.50	29	12,729	0.23%
2023/09/13	22.2	45.68	2	45.25	45.15	20.2	13,041	0.15%
2023/09/12	24.1	46.57	13	46.69	46.30	11.1	13,042	0.09%
2023/09/11	10.1	46.86	12.4	47.44	46.65	-2.4	13,107	-0.02%
2023/09/08	34	46.85	24.3	47.08	46.65	9.8	13,065	0.07%
2023/09/07	20.1	47.18	14	47.46	47.25	6.1	13,134	0.05%
2023/09/06	6.1	46.84	6	47.22	47.05	0.1	13,348	0.00%
2023/09/05	10.2	46.66	3	47.12	46.85	7.2	13,387	0.05%
2023/09/04	52.6	46.97	82	46.88	47.20	-29.5	13,466	-0.22%
2023/09/01	13	45.50	35	45.92	45.75	-22	13,262	-0.17%
2023/08/31	40.1	44.75	20	45.03	45.15	20.1	13,483	0.15%
2023/08/30	130.1	45.55	14	45.20	44.85	116.1	13,993	0.83%	大買/鉅額交易
2023/08/29	12	45.38	45	46.24	46.70	-33	13,793	-0.24%
2023/08/28	52	45.72	45	46.21	45.85	7	13,839	0.05%
2023/08/25	13	45.33	1	45.35	45.20	12	13,768	0.09%
2023/08/24	132	45.44	0	0.00	45.70	132	13,789	0.96%	大買/鉅額交易
2023/08/23	83	45.75	42	46.19	45.55	41	13,730	0.30%
2023/08/22	112	45.53	152.1	45.07	44.95	-40.1	13,665	-0.29%	大買/大賣/
2023/08/21	16.3	45.86	170	46.09	45.90	-153.7	13,791	-1.11%	大賣/鉅額交易
2023/08/18	40.1	45.72	11	46.22	45.40	29.1	14,167	0.21%
2023/08/17	5	46.03	7.1	46.19	46.10	-2.1	14,655	-0.01%
2023/08/16	34	45.15	46.1	45.11	45.30	-12.1	14,857	-0.08%
2023/08/15	212	45.72	15	45.72	45.55	197	15,681	1.26%	大買/鉅額交易
2023/08/14	7	45.78	198.1	45.59	45.10	-191.1	15,771	-1.21%	大賣/鉅額交易
2023/08/11	55.4	47.02	128	47.09	46.55	-72.6	15,792	-0.46%	大賣/
2023/08/10	77.1	47.58	115	47.69	47.45	-38	15,783	-0.24%	大賣/
2023/08/09	169	48.30	477	48.37	48.25	-308	15,800	-1.95%	大買/大賣/鉅額交易
2023/08/08	142.4	48.99	110	49.78	48.90	32.4	15,765	0.21%	大買/大賣/
2023/08/07	352.2	50.06	495	48.81	49.30	-142.8	15,810	-0.90%	大買/大賣/鉅額交易
2023/08/04	48	52.60	125	52.79	52.90	-77	15,535	-0.50%	大賣/
2023/08/02	43	52.86	8.6	53.95	52.60	34.4	15,832	0.22%
2023/08/01	112	53.00	5	53.76	53.10	107	15,856	0.67%	大買/鉅額交易
2023/07/31	63.2	53.55	8	54.48	53.40	55.2	16,153	0.34%
2023/07/28	82.1	54.12	71.1	55.58	54.00	11	16,431	0.07%
2023/07/27	7.1	55.17	7	55.54	55.10	0.1	16,688	0.00%
2023/07/26	80	54.85	7.6	55.02	54.10	72.4	16,988	0.43%
2023/07/25	89.7	55.52	84	55.89	55.70	5.7	17,576	0.03%
2023/07/24	12.2	53.74	17	53.69	54.50	-4.8	17,776	-0.03%
2023/07/21	69.7	52.40	21.1	52.51	52.50	48.6	17,815	0.27%
2023/07/20	5.3	53.36	242	53.36	53.80	-236.7	18,031	-1.31%	大賣/鉅額交易
2023/07/19	192	52.39	207.2	52.38	51.70	-15.2	18,061	-0.08%	大買/大賣/
2023/07/18	152	53.21	181	52.99	53.70	-29	18,306	-0.16%	大買/大賣/
2023/07/17	282	53.45	197.4	53.19	53.50	84.6	18,480	0.46%	大買/大賣/
2023/07/14	361.1	54.58	443	54.53	53.60	-81.9	18,427	-0.44%	大買/大賣/
2023/07/13	240	55.24	240.1	55.26	54.60	-0.1	18,860	0.00%	大買/大賣/
2023/07/12	50	55.79	43	55.69	55.60	7	19,325	0.04%
2023/07/11	9	57.10	3.1	57.28	56.60	5.9	19,621	0.03%
2023/07/10	4.1	56.76	2.1	57.34	56.90	2	20,468	0.01%
2023/07/07	4.5	55.75	9.5	56.31	56.10	-5.1	21,173	-0.02%
2023/07/06	75.4	58.85	3.4	58.77	57.30	72	21,351	0.34%
2023/07/05	5.2	60.07	66.1	59.90	60.50	-60.9	21,242	-0.29%
2023/07/04	65.4	59.51	49	59.33	60.00	16.4	21,045	0.08%
2023/07/03	57.6	58.82	11	58.62	59.40	46.6	20,793	0.22%
2023/06/30	14.4	57.27	3	57.80	57.60	11.4	20,591	0.06%
2023/06/29	65	57.19	4	57.33	57.10	61	20,543	0.30%
2023/06/28	152	57.13	58	57.31	56.60	94	20,443	0.46%	大買/
2023/06/27	272	56.79	97	56.86	56.20	175	20,598	0.85%	大買/鉅額交易
2023/06/26	39.1	58.20	5	58.40	58.10	34.1	20,646	0.17%
2023/06/21	38	58.60	12	59.10	58.40	26	20,678	0.13%
2023/06/20	89.2	59.03	1	58.99	58.20	88.1	20,649	0.43%
2023/06/19	52	59.47	23.1	60.20	60.60	28.9	20,563	0.14%
2023/06/16	60.1	58.32	103.2	58.74	58.00	-43.1	20,613	-0.21%	大賣/
2023/06/15	4.1	58.01	356.1	57.97	58.60	-352	20,585	-1.71%	大賣/鉅額交易
2023/06/14	22	57.00	56.2	57.40	56.60	-34.2	20,658	-0.17%
2023/06/13	5.2	57.03	12	57.12	57.30	-6.8	20,952	-0.03%
2023/06/12	225.3	56.77	26.2	56.95	56.60	199.1	21,046	0.95%	大買/鉅額交易
2023/06/09	77.4	59.26	1	59.00	58.70	76.4	20,987	0.36%
2023/06/08	56	58.98	15.1	59.65	59.20	40.9	21,301	0.19%
2023/06/07	100.1	58.81	16.1	59.02	59.30	84	21,446	0.39%
2023/06/06	221	59.12	21.7	59.62	59.30	199.3	21,829	0.91%	大買/鉅額交易
2023/06/05	38.3	59.71	50.1	59.54	58.90	-11.8	22,475	-0.05%
2023/06/02	7.4	57.28	64.1	57.24	56.60	-56.7	22,505	-0.25%
2023/06/01	62	56.89	414.6	56.90	57.20	-352.6	22,401	-1.57%	大賣/鉅額交易
2023/05/31	1.1	54.12	20	54.81	55.70	-18.9	22,283	-0.08%
2023/05/30	47.2	54.23	11.3	54.34	54.10	35.9	22,289	0.16%
2023/05/29	5.1	54.87	19	55.38	54.90	-13.9	22,522	-0.06%
2023/05/26	105.2	53.99	3.2	54.37	54.10	102	22,987	0.44%	大買/鉅額交易
2023/05/25	133.4	54.44	23.2	54.02	54.20	110.2	23,153	0.48%	大買/鉅額交易
2023/05/24	83.2	55.53	16	55.42	55.00	67.2	23,148	0.29%
2023/05/23	69.1	54.64	82.2	55.50	55.70	-13.1	22,937	-0.06%
2023/05/22	5.3	52.04	128.1	52.31	52.60	-122.8	22,589	-0.54%	大賣/鉅額交易
2023/05/19	403.6	52.99	104.1	53.02	51.70	299.5	22,525	1.33%	大買/大賣/鉅額交易
2023/05/18	9.1	56.82	10	56.82	56.90	-0.9	21,742	0.00%
2023/05/17	13	55.83	9.1	56.58	56.10	3.9	21,600	0.02%
2023/05/16	9.1	54.38	11.1	54.57	55.20	-2	21,489	-0.01%
2023/05/15	3	54.10	4.1	54.38	54.20	-1.1	21,524	-0.01%
2023/05/12	7.3	54.46	6.1	54.94	55.50	1.2	21,639	0.01%
2023/05/11	11.6	55.72	298.1	55.74	54.90	-286.5	21,505	-1.33%	大賣/鉅額交易
2023/05/10	18.1	57.44	110.3	57.36	57.10	-92.2	21,283	-0.43%	大賣/
2023/05/09	180.4	56.93	42.3	56.93	56.40	138.1	21,155	0.65%	大買/鉅額交易
2023/05/08	27.2	58.37	84	58.38	58.10	-56.8	20,936	-0.27%
2023/05/05	147.4	59.30	25	58.60	58.00	122.4	21,002	0.58%	大買/鉅額交易
2023/05/04	204	59.41	37.1	59.12	60.10	167	20,885	0.80%	大買/鉅額交易
2023/05/03	29	58.82	21.6	58.91	58.50	7.4	20,956	0.04%
2023/05/02	41.1	58.34	20	58.12	57.70	21.1	20,644	0.10%
2023/04/28	113.6	58.27	761.1	58.54	58.80	-647.5	20,417	-3.17%	大買/大賣/鉅額交易
2023/04/27	23.2	56.23	76	55.08	56.80	-52.9	19,842	-0.27%
2023/04/26	57.8	53.72	9.5	54.30	54.50	48.3	19,490	0.25%
2023/04/25	95.7	54.37	21.2	54.41	54.30	74.5	19,361	0.38%
2023/04/24	33.2	54.30	6	55.72	56.00	27.2	19,146	0.14%
2023/04/21	29	56.32	11.6	55.74	54.30	17.5	19,157	0.09%
2023/04/20	12.2	57.92	21.6	58.34	57.60	-9.4	18,682	-0.05%
2023/04/19	6.9	59.73	47	59.97	59.60	-40.1	18,409	-0.22%
2023/04/18	106.5	60.00	66.6	59.90	60.00	39.9	18,251	0.22%	大買/
2023/04/17	279	60.43	62.1	61.75	62.80	216.9	17,846	1.22%	大買/鉅額交易
2023/04/14	294.4	58.53	119.1	58.50	58.80	175.3	17,383	1.01%	大買/大賣/鉅額交易
2023/04/13	63.6	61.07	319	60.42	60.20	-255.4	17,106	-1.49%	大賣/鉅額交易
2023/04/12	26.1	58.58	42.9	59.13	60.10	-16.8	16,326	-0.10%
2023/04/11	32.3	54.43	41.1	54.63	55.00	-8.8	15,667	-0.06%
2023/04/10	10.5	53.75	11.1	54.10	53.90	-0.6	15,476	0.00%
2023/04/07	3	51.83	8.1	52.43	52.00	-5.1	15,270	-0.03%
2023/04/06	2	51.95	7	52.36	52.40	-5	15,299	-0.03%
2023/03/31	0	0.00	3	51.42	51.40	-3	15,361	-0.02%
2023/03/30	30	51.92	16.1	51.82	51.90	14	15,700	0.09%
2023/03/29	9	51.56	7	51.74	51.80	2	16,086	0.01%
2023/03/28	16.6	51.01	31	51.13	51.50	-14.4	16,247	-0.09%
2023/03/27	32	52.16	24	52.17	52.10	8	16,054	0.05%
2023/03/24	11.1	50.68	5.5	50.64	50.60	5.6	15,998	0.03%
2023/03/23	3	52.13	25	52.11	51.50	-22	16,171	-0.14%
2023/03/22	28	52.32	44.6	52.16	51.80	-16.6	16,609	-0.10%
2023/03/21	32	52.41	17	53.06	52.60	15	17,190	0.09%
2023/03/20	14	50.41	16	50.38	50.00	-2	17,266	-0.01%
2023/03/17	7.6	49.56	34	49.99	50.30	-26.4	17,307	-0.15%
2023/03/16	178.2	49.35	32	49.13	48.65	146.2	17,127	0.85%	大買/鉅額交易
2023/03/15	10.3	50.53	74.4	50.14	50.90	-64.1	16,866	-0.38%
2023/03/14	8.5	49.74	10	49.89	49.55	-1.5	16,699	-0.01%
2023/03/13	62.2	49.50	197	50.15	50.00	-134.8	16,595	-0.81%	大賣/鉅額交易
2023/03/10	7	48.98	25	49.26	50.00	-18	16,262	-0.11%
2023/03/09	239.3	48.81	159.2	49.37	49.20	80.1	16,160	0.50%	大買/大賣/
2023/03/08	81	49.07	118.1	49.10	49.00	-37.1	15,791	-0.23%	大賣/
2023/03/07	105.1	46.18	503	46.39	48.10	-397.9	15,134	-2.63%	大買/大賣/鉅額交易
2023/03/06	7	43.74	9.5	43.68	43.75	-2.5	14,515	-0.02%
2023/03/03	14	43.29	0.5	43.55	43.25	13.5	14,651	0.09%
2023/03/02	4.8	43.34	0.2	43.40	43.70	4.6	14,911	0.03%
2023/03/01	278.3	43.87	4	43.43	43.55	274.3	15,377	1.78%	大買/鉅額交易
2023/02/24	114.3	44.71	369	44.84	45.05	-254.7	15,369	-1.66%	大買/大賣/鉅額交易
2023/02/23	48	43.92	100	43.89	44.20	-52	14,942	-0.35%
2023/02/22	23.4	41.66	39	42.35	42.50	-15.6	14,839	-0.10%
2023/02/21	115.5	41.51	59.1	41.73	41.90	56.4	15,002	0.38%	大買/
2023/02/20	14.1	41.85	9	41.72	42.00	5.1	15,126	0.03%
2023/02/17	23.5	40.45	63.5	41.11	41.25	-40	15,085	-0.27%
2023/02/16	11.1	40.38	5	40.46	40.40	6.1	14,928	0.04%
2023/02/15	128.8	39.66	284	39.48	39.90	-155.3	15,145	-1.03%	大買/大賣/鉅額交易
2023/02/14	5.1	39.19	91	39.34	39.55	-86	15,145	-0.57%
2023/02/13	219.5	39.00	210.6	39.10	39.00	8.9	15,203	0.06%	大買/大賣/
2023/02/10	150.5	40.06	59	40.10	39.70	91.5	15,261	0.60%	大買/
2023/02/09	75.3	39.62	33	39.59	39.75	42.3	15,195	0.28%
2023/02/08	102.2	39.53	41.5	39.57	39.40	60.7	15,238	0.40%	大買/
2023/02/07	52.4	38.91	21	39.28	39.80	31.4	15,196	0.21%
2023/02/06	44.5	38.88	11	39.20	38.95	33.5	15,198	0.22%
2023/02/03	220.7	39.53	91.4	39.50	39.45	129.3	15,146	0.85%	大買/鉅額交易
2023/02/02	136.1	39.99	128	40.57	40.30	8.1	14,990	0.05%	大買/大賣/
2023/02/01	155.1	40.15	129	40.05	40.00	26.1	15,057	0.17%	大買/大賣/
2023/01/31	15	37.86	68	37.98	37.85	-53	14,970	-0.35%
2023/01/30	3	37.60	46	37.49	37.65	-43	15,052	-0.29%
2023/01/17	26	37.08	49	36.78	36.65	-23	15,072	-0.15%
2023/01/16	5	36.54	16	36.66	36.35	-11	15,055	-0.07%
2023/01/13	97	36.94	1	36.90	36.80	96	15,021	0.64%
2023/01/12	70	36.80	20	36.94	36.70	50	15,112	0.33%
2023/01/11	115	36.57	111	36.78	36.85	4	15,160	0.03%	大買/大賣/
2023/01/10	21	35.32	1	35.49	35.45	20	14,994	0.13%
2023/01/09	47	35.09	1	35.25	35.10	46	15,067	0.31%
2023/01/06	27	35.06	71	35.12	35.20	-44	15,182	-0.29%
2023/01/05	112	35.44	20.4	35.50	35.05	91.7	15,367	0.60%	大買/
2023/01/04	25	36.11	172	36.11	36.40	-147	15,563	-0.94%	大賣/鉅額交易
2023/01/03	50	36.33	3	36.35	36.40	47	15,843	0.30%
2022/12/30	8.1	37.06	24	37.08	37.15	-16	16,066	-0.10%
2022/12/29	43	35.93	26.1	36.10	36.25	16.9	16,319	0.10%
2022/12/28	35	36.65	52	37.32	36.45	-17	16,375	-0.10%
2022/12/27	23	36.85	1	37.00	36.75	22	16,472	0.13%
2022/12/26	47	37.05	1	37.25	37.00	46	16,532	0.28%
2022/12/23	48	37.30	5	37.67	37.50	43	16,641	0.26%
2022/12/22	32.1	36.95	14	37.52	37.75	18.1	16,716	0.11%
2022/12/21	16.1	36.78	106.9	36.87	37.00	-90.8	16,567	-0.55%	大賣/
2022/12/20	14.8	35.97	142.3	36.28	34.85	-127.5	16,376	-0.78%	大賣/鉅額交易
2022/12/19	93.5	35.64	3.3	35.60	35.35	90.2	16,566	0.54%
2022/12/16	5.1	36.24	89.1	36.05	36.40	-84	16,796	-0.50%
2022/12/15	177	36.76	42.1	36.96	36.60	135	16,699	0.81%	大買/鉅額交易
2022/12/14	115.3	36.62	26.1	36.64	37.00	89.2	16,358	0.55%	大買/
2022/12/13	48.6	35.84	323.2	36.12	36.75	-274.6	15,840	-1.73%	大賣/鉅額交易
2022/12/12	26	34.12	30.5	34.86	35.05	-4.5	15,076	-0.03%
2022/12/09	1	33.05	27	33.43	33.70	-26	14,541	-0.18%
2022/12/08	33	32.30	0	0.00	33.00	33	14,449	0.23%
2022/12/07	66	32.16	1.5	32.43	32.25	64.5	14,417	0.45%
2022/12/06	60	32.80	11	32.84	32.55	49	14,313	0.34%
2022/12/05	66	33.36	1	33.30	33.30	65	14,299	0.45%
2022/12/02	0	0.00	6	33.80	33.40	-6	14,205	-0.04%
2022/12/01	9	33.51	68.1	33.73	33.65	-59.1	14,143	-0.42%
2022/11/30	30.1	33.20	4	33.59	33.00	26.1	13,923	0.19%
2022/11/29	13	33.85	40.5	33.62	33.50	-27.5	13,734	-0.20%
2022/11/28	0	0.00	22	32.84	32.95	-22	13,468	-0.16%
2022/11/25	19.1	32.61	27.2	33.10	32.60	-8	13,400	-0.06%
2022/11/24	118	32.82	24.1	33.04	32.80	93.9	13,297	0.71%	大買/
2022/11/23	97.2	33.45	54	33.52	33.95	43.2	12,927	0.33%
2022/11/22	1.2	32.75	35	33.06	33.20	-33.8	12,413	-0.27%
2022/11/21	5.1	31.54	13	32.17	32.30	-7.9	12,123	-0.06%
2022/11/18	25.2	31.97	1	32.05	31.65	24.2	12,001	0.20%
2022/11/17	13	32.40	9.1	32.45	32.40	4	11,939	0.03%
2022/11/16	16.1	31.65	17	31.86	32.15	-1	11,602	-0.01%
2022/11/15	3	31.05	63	31.08	31.45	-60	11,366	-0.53%
2022/11/14	2	30.55	3	30.72	30.70	-1	11,283	-0.01%
2022/11/11	100	30.70	91	31.20	30.10	9	11,223	0.08%
2022/11/10	9	31.13	18	31.06	31.20	-9	11,019	-0.08%
2022/11/09	0	0.00	9	30.94	30.85	-9	11,063	-0.08%
2022/11/08	97	30.96	28	30.82	30.80	69	10,999	0.63%
2022/11/07	3	30.28	12	30.48	30.25	-9	10,930	-0.08%
2022/11/04	22	29.02	6	29.12	29.40	16	10,871	0.15%
2022/11/03	1	28.65	0	0.00	28.65	1	10,994	0.01%
2022/11/02	1	28.80	4	28.88	28.75	-3	11,019	-0.03%
2022/11/01	7	28.31	14	28.47	28.50	-7	11,004	-0.06%
2022/10/31	36	28.17	33	28.40	28.40	3	11,002	0.03%
2022/10/28	25	28.49	8	28.85	28.25	17	11,002	0.15%
2022/10/27	106	28.53	54	28.37	28.50	52	10,770	0.48%	大買/
2022/10/26	59	29.76	3.2	30.02	29.40	55.8	10,592	0.53%
2022/10/25	2	30.88	4	30.88	30.35	-2	10,651	-0.02%
2022/10/24	5	30.50	5	30.72	30.70	0	10,724	0.00%
2022/10/21	0	0.00	17	30.39	30.10	-17	10,796	-0.16%
2022/10/20	20	30.10	43	30.28	30.45	-23	10,897	-0.21%
2022/10/19	4	30.69	5	31.02	30.55	-1	10,811	-0.01%
2022/10/18	13	30.32	9.1	29.95	30.00	3.9	10,940	0.04%
2022/10/17	16	29.78	11.1	30.00	30.05	5	10,946	0.05%
2022/10/14	5.1	30.47	51.1	30.87	30.65	-46	11,000	-0.42%
2022/10/13	34	30.07	15.1	29.57	29.35	18.9	11,075	0.17%
2022/10/12	35	30.96	30	30.89	30.85	5	11,317	0.04%
2022/10/11	40.1	31.43	36	31.54	31.75	4.1	11,401	0.04%
2022/10/07	27.1	31.02	37	31.40	31.75	-10	11,477	-0.09%
2022/10/06	9.2	30.86	30	30.89	31.10	-20.9	11,338	-0.18%
2022/10/05	9	30.13	15.6	30.19	29.90	-6.6	11,190	-0.06%
2022/10/04	46	29.84	34	29.83	29.85	12	11,237	0.11%
2022/10/03	23	29.11	21	29.03	29.20	2	11,103	0.02%
2022/09/30	17	28.33	14	29.10	29.55	3	11,018	0.03%
2022/09/29	5	29.20	101	28.58	28.90	-96	10,825	-0.89%	大賣/
2022/09/28	48	28.31	221	28.17	27.40	-173	10,628	-1.63%	大賣/鉅額交易
2022/09/27	40	28.66	150	28.78	29.00	-110	10,423	-1.06%	大賣/鉅額交易
2022/09/26	113	29.86	20	30.02	29.25	93	10,195	0.91%	大買/
2022/09/23	75	29.87	46	30.24	30.10	29	9,844	0.29%
2022/09/22	0	0.00	22	28.41	29.00	-22	9,506	-0.23%
2022/09/21	20	28.02	1	27.95	27.95	19	9,413	0.20%
2022/09/20	61	27.90	290	27.96	28.30	-229	9,448	-2.42%	大賣/鉅額交易
2022/09/19	9	28.13	55	28.23	27.90	-46	9,455	-0.49%
2022/09/16	74	28.24	46	28.32	28.20	28	9,460	0.30%
2022/09/15	67	29.04	1	28.95	28.65	66	9,565	0.69%
2022/09/14	83	28.55	40	28.25	28.80	43	9,583	0.45%
2022/09/13	12	28.68	2	28.95	28.90	10	9,675	0.10%
2022/09/12	40	28.61	1.2	28.73	28.70	38.9	9,858	0.39%
2022/09/08	12.1	27.53	20	27.58	27.90	-8	9,920	-0.08%
2022/09/07	50.2	27.37	232	27.42	27.35	-181.9	10,004	-1.82%	大賣/鉅額交易
2022/09/06	47	27.42	106	27.41	27.20	-59	10,074	-0.59%	大賣/
2022/09/05	80	27.43	150	27.49	27.50	-70	10,204	-0.69%	大賣/
2022/09/02	173	27.80	115	27.84	27.65	58	10,261	0.57%	大買/大賣/
2022/09/01	19.1	28.37	18	28.10	28.10	1.1	10,247	0.01%
2022/08/31	131.1	28.60	40	28.55	28.45	91.1	10,267	0.89%	大買/
2022/08/30	54	28.75	1	28.95	28.80	53	10,187	0.52%
2022/08/29	41	28.37	0	0.00	28.40	41	10,214	0.40%
2022/08/26	1	29.15	1	29.10	29.05	0	10,215	0.00%
2022/08/25	14	29.00	1	29.00	29.00	13	10,350	0.13%
2022/08/24	42	29.20	1	29.55	28.90	41	10,473	0.39%
2022/08/23	6	28.86	3	28.98	28.90	3	10,646	0.03%
2022/08/22	179	28.48	102	28.65	28.75	77	10,736	0.72%	大買/大賣/
2022/08/19	235	29.08	91	29.02	29.00	144	10,746	1.34%	大買/鉅額交易
2022/08/18	36.1	29.41	151	29.23	29.45	-114.9	10,875	-1.06%	大賣/鉅額交易
2022/08/17	36	29.84	10.1	29.45	29.25	25.9	11,148	0.23%
2022/08/16	143.1	29.62	106	29.61	29.50	37.1	11,265	0.33%	大買/大賣/
2022/08/15	19.1	29.93	12.1	30.03	30.30	7	11,496	0.06%
2022/08/12	141.2	30.23	41	30.15	30.00	100.2	11,879	0.84%	大買/
2022/08/11	112.1	30.53	36.2	30.48	30.45	76	11,930	0.64%	大買/
2022/08/10	285	31.30	28	30.91	30.70	257	12,004	2.14%	大買/鉅額交易
2022/08/09	0	0.00	2	31.10	31.20	-2	12,123	-0.02%
2022/08/08	144	29.89	6	30.69	30.60	138	12,304	1.12%	大買/鉅額交易
2022/08/05	115	30.32	1.1	30.54	30.40	114	12,413	0.92%	大買/鉅額交易
2022/08/04	59	29.98	5	30.33	30.35	54	12,725	0.42%
2022/08/03	9	30.71	5	30.79	30.40	4	13,847	0.03%
2022/08/02	14	31.10	302	31.18	30.90	-288	14,494	-1.99%	大賣/鉅額交易
2022/08/01	42	31.55	28	31.71	31.40	14	14,677	0.10%
2022/07/29	119	31.04	13	31.23	31.20	106	14,887	0.71%	大買/鉅額交易
2022/07/28	6	30.68	26	30.73	30.75	-20	14,936	-0.13%
2022/07/27	152	29.88	39	30.14	30.45	113	15,013	0.75%	大買/鉅額交易
2022/07/26	12	30.33	10	30.29	30.45	2	15,266	0.01%
2022/07/25	41	29.55	50	30.32	30.35	-9	15,401	-0.06%
2022/07/22	1	29.40	3.1	29.19	29.30	-2.1	15,430	-0.01%
2022/07/21	4	28.98	9	28.61	29.00	-5	16,482	-0.03%
2022/07/20	74	29.40	16.1	29.11	29.05	57.9	18,316	0.32%
2022/07/19	43	29.04	122	28.48	29.70	-79	19,359	-0.41%	大賣/
2022/07/18	12.1	28.73	34	28.40	29.00	-21.9	19,944	-0.11%
2022/07/15	63.1	27.04	75	26.92	27.35	-11.9	19,673	-0.06%
2022/07/14	105	23.95	1.1	23.53	25.10	104	19,617	0.53%	大買/鉅額交易
2022/07/13	113	23.69	252	23.77	23.65	-139	19,695	-0.71%	大買/大賣/鉅額交易
2022/07/12	112.1	24.27	0	0.00	23.65	112.1	19,744	0.57%	大買/鉅額交易
2022/07/11	38	25.95	3	26.23	26.25	35	20,168	0.17%
2022/07/08	3	25.12	4	25.51	25.70	-1	21,286	0.00%
2022/07/07	18	24.43	123	24.19	24.90	-105	21,950	-0.48%	大賣/鉅額交易
2022/07/06	12	24.57	1	25.40	24.40	11	22,120	0.05%
2022/07/05	59	24.97	1	25.30	25.50	58	22,443	0.26%
2022/07/04	2	24.55	0	24.40	24.40	2	22,581	0.01%
2022/07/01	81	24.45	0	24.70	24.25	81	22,661	0.36%
2022/06/30	190	25.39	0	25.25	25.10	190	22,627	0.84%	大買/鉅額交易
2022/06/29	2	25.70	2	25.83	25.65	0	22,613	0.00%
2022/06/28	1.1	25.98	1	25.95	25.80	0.1	22,620	0.00%
2022/06/27	1	25.96	3	26.03	26.30	-2	22,612	-0.01%
2022/06/24	1	25.65	0	0.00	25.50	1	22,616	0.00%
2022/06/23	3	25.63	14	25.64	25.40	-11	22,605	-0.05%
2022/06/22	2	26.60	1	26.00	25.95	1	22,519	0.00%
2022/06/21	8	26.32	7	26.60	27.05	1	22,495	0.00%
2022/06/20	6	27.48	12.1	26.77	25.95	-6.1	22,427	-0.03%
2022/06/17	19	28.03	6	29.00	27.90	13	22,282	0.06%
2022/06/16	10	29.40	1	29.35	29.00	9	22,194	0.04%
2022/06/15	1	29.15	5	29.25	28.65	-4	22,114	-0.02%
2022/06/14	9	28.32	0.1	28.20	28.45	8.9	22,067	0.04%
2022/06/13	20	29.40	5	29.60	29.10	15	22,170	0.07%
2022/06/10	0	0.00	10	30.10	30.20	-10	22,205	-0.05%
2022/06/09	43	30.05	6	30.08	29.95	37	22,247	0.17%
2022/06/08	10.1	29.66	4	29.90	30.05	6.1	22,261	0.03%
2022/06/07	1	29.50	2	29.70	29.80	-1	22,362	0.00%
2022/06/06	1	28.95	8.2	29.38	29.25	-7.2	22,414	-0.03%
2022/06/02	6	28.93	3	28.97	28.80	3	22,769	0.01%
2022/06/01	4.1	29.25	41	29.33	29.55	-37	22,924	-0.16%
2022/05/31	11	29.74	18	29.68	29.40	-7	22,897	-0.03%
2022/05/30	21	31.30	1	30.75	30.70	20	22,869	0.09%
2022/05/27	7.1	31.28	0	0.00	30.90	7.1	23,008	0.03%
2022/05/26	28	31.56	33.2	31.18	31.00	-5.2	23,087	-0.02%
2022/05/25	21	31.42	41	31.16	31.60	-20	22,981	-0.09%
2022/05/24	33	31.12	83	30.91	30.70	-50	22,716	-0.22%
2022/05/23	14	31.07	29	31.05	30.90	-15	22,524	-0.07%
2022/05/20	66	30.60	85	30.76	30.25	-19	22,346	-0.09%
2022/05/19	71.2	30.02	44	30.21	30.60	27.2	22,169	0.12%
2022/05/18	30	30.43	47	30.41	30.20	-17	21,994	-0.08%
2022/05/17	16	30.02	21	29.43	29.80	-5	21,825	-0.02%
2022/05/16	45	29.63	52	29.75	30.05	-7	21,497	-0.03%
2022/05/13	39	29.17	50	28.95	29.00	-11	21,295	-0.05%
2022/05/12	22	30.25	30	29.96	28.55	-8	21,107	-0.04%
2022/05/11	256	31.18	205.1	30.62	30.60	50.9	20,729	0.25%	大買/大賣/
2022/05/10	62	30.32	62.1	30.63	31.10	-0.1	19,544	0.00%
2022/05/09	60	29.84	18	29.65	29.00	42	18,800	0.22%
2022/05/06	20.3	29.42	33.1	29.80	29.70	-12.8	18,430	-0.07%
2022/05/05	31	29.27	10	29.14	29.00	21	17,966	0.12%
2022/05/04	40	28.56	31	28.55	28.70	9	17,641	0.05%
2022/05/03	24	27.43	5.2	27.48	28.00	18.8	17,390	0.11%
2022/04/29	30	29.11	36	29.19	28.90	-6	16,966	-0.04%
2022/04/28	31	28.97	29	28.91	28.50	2	16,719	0.01%
2022/04/27	75	30.05	75	29.33	28.80	0	16,354	0.00%
2022/04/26	222	33.31	191.1	32.89	31.55	30.9	15,213	0.20%	大買/大賣/
2022/04/25	79	31.41	95.2	32.10	33.35	-16.2	13,191	-0.12%
2022/04/22	48.2	30.94	80	31.83	32.35	-31.8	11,844	-0.27%
2022/04/21	183.5	29.49	182	29.50	29.45	1.5	10,750	0.01%	大買/大賣/
2022/04/20	84.1	29.76	49	29.78	29.80	35.1	10,526	0.33%
2022/04/19	43	29.43	115	30.09	30.10	-72	10,074	-0.71%	大賣/
2022/04/18	82	28.75	107	28.85	29.00	-25	9,706	-0.26%	大賣/
2022/04/15	135	30.11	138.8	29.97	29.95	-3.8	9,386	-0.04%	大買/大賣/
2022/04/14	187.1	30.03	114	30.24	29.85	73.1	8,735	0.84%	大買/大賣/
2022/04/13	68	29.15	75.8	29.21	29.25	-7.7	7,484	-0.10%
2022/04/12	18	27.06	23	27.17	27.55	-5	6,739	-0.07%
2022/04/11	26	27.64	29.1	27.68	27.55	-3.1	6,542	-0.05%
2022/04/08	15	26.68	15	26.71	26.85	0	6,172	0.00%
2022/04/07	9	26.41	6	26.20	25.70	3	5,975	0.05%
2022/04/06	5	26.03	5	25.98	26.15	0	5,855	0.00%
2022/04/01	0	25.55	2	25.65	25.85	-2	5,801	-0.03%
2022/03/31	2	25.00	1	25.40	25.30	1	5,778	0.02%
2022/03/30	1	25.50	1	25.55	25.40	0	5,804	0.00%
2022/03/29	0	0.00	2	25.90	25.70	-2	5,790	-0.03%
2022/03/28	1	25.00	0	0.00	25.70	1	5,788	0.02%
2022/03/25	6.3	25.75	11	25.75	25.75	-4.8	5,846	-0.08%
2022/03/24	2.5	25.98	5	26.01	25.90	-2.5	5,884	-0.04%
2022/03/23	3	25.80	6	25.72	25.65	-3	5,862	-0.05%
2022/03/22	11	25.64	2	25.50	25.50	9	5,819	0.15%
2022/03/21	1	25.35	1	25.35	24.90	0	5,765	0.00%
2022/03/18	1	25.00	1	25.10	24.60	0	5,748	0.00%
2022/03/17	0	0.00	2	24.85	25.00	-2	5,814	-0.03%
2022/03/16	12.1	24.29	4	24.11	23.90	8.1	5,747	0.14%
2022/03/15	1	25.80	7.1	25.98	25.85	-6.1	5,481	-0.11%
2022/03/14	5	26.20	7	26.31	26.35	-2	5,389	-0.04%
2022/03/11	2	25.80	12	25.99	25.65	-10	5,295	-0.19%
2022/03/10	12	25.59	2	25.65	25.90	10	5,206	0.19%
2022/03/09	0.1	24.55	0	0.00	25.20	0.1	5,049	0.00%
2022/03/08	20.1	25.81	19	25.89	24.65	1.1	4,932	0.02%
2022/03/07	15	26.40	22	26.31	26.15	-7	4,513	-0.16%
2022/03/04	10.2	26.28	16	26.14	25.90	-5.8	4,187	-0.14%
2022/03/03	11	26.30	10	26.21	26.25	1	4,069	0.02%
2022/03/02	9	25.23	16	25.33	25.80	-7	3,846	-0.18%
2022/03/01	31	24.82	24	24.96	24.90	7	3,707	0.19%
2022/02/25	8	23.73	6	23.69	23.90	2	3,634	0.06%
2022/02/24	7	23.38	21	22.97	22.90	-14	3,539	-0.40%
2022/02/23	4	23.60	9	23.62	23.50	-5	3,490	-0.14%
2022/02/22	5.5	23.18	2	23.18	23.50	3.5	3,446	0.10%
2022/02/21	7	24.11	4	23.60	23.90	3	3,271	0.09%
2022/02/18	1	22.80	3	22.87	22.85	-2	3,001	-0.07%
2022/02/17	1	22.50	7	22.53	22.55	-6	2,991	-0.20%
2022/02/15	4	22.45	2	22.35	22.45	2	3,039	0.07%
2022/02/10	0	0.00	10.1	22.20	22.15	-10.1	3,186	-0.32%
2022/02/08	0	0.00	1.1	21.79	21.75	-1.1	3,323	-0.03%
2022/02/07	0	0.00	1	20.95	21.20	-1	3,329	-0.03%
2022/01/26	0	20.20	3.1	20.31	20.20	-3.1	3,351	-0.09%
2022/01/25	4	20.43	10	20.56	20.30	-6	3,398	-0.18%
2022/01/24	3	20.48	0	0.00	20.65	3	3,440	0.09%
2022/01/21	0	0.00	4	21.10	21.00	-4	3,469	-0.12%
2022/01/19	2	20.80	0	0.00	20.80	2	3,572	0.06%
2022/01/18	6	21.28	0	0.00	21.10	6	3,609	0.17%
2022/01/14	1	21.10	0	0.00	21.20	1	3,814	0.03%
2022/01/13	3	21.60	1	21.70	21.50	2	3,886	0.05%
2022/01/10	0	0.00	5	21.40	21.30	-5	3,890	-0.13%
2022/01/07	1	21.40	1	21.65	21.40	0	3,912	0.00%
2022/01/05	5	21.70	6	21.68	21.60	-1	4,027	-0.02%
2022/01/04	7	21.70	2	21.65	21.60	5	4,112	0.12%
2022/01/03	2	21.80	2	21.80	21.80	0	4,182	0.00%
2021/12/30	0	22.05	1	21.95	21.95	-1	4,229	-0.02%
2021/12/29	1	22.05	10	22.05	22.05	-9	4,267	-0.21%
2021/12/27	5	22.15	0	0.00	22.00	5	4,474	0.11%
2021/12/24	28	22.43	15	22.20	22.20	13	4,537	0.29%
2021/12/23	2	22.40	0	0.00	22.35	2	4,538	0.04%
2021/12/22	10	22.25	10	22.25	22.30	0	4,557	0.00%
2021/12/21	5	22.41	7	22.61	22.70	-2	4,537	-0.04%
2021/12/20	14	22.13	3	22.38	22.70	11	4,481	0.25%
2021/12/17	2	21.85	1	22.15	21.90	1	4,445	0.02%
2021/12/16	9.1	21.65	0	0.00	21.55	9.1	4,471	0.20%
2021/12/15	1	21.70	0	0.00	21.75	1	4,533	0.02%
2021/12/14	3	21.70	0	0.00	21.55	3	4,585	0.07%
2021/12/13	6	22.23	5	22.17	22.25	1	4,612	0.02%
2021/12/09	0	0.00	20	21.65	21.45	-20	4,772	-0.42%
2021/12/08	0	0.00	30	21.80	21.65	-30	5,027	-0.60%
2021/12/06	1	21.35	0	0.00	21.30	1	5,361	0.02%
2021/11/30	0	0.00	2	20.90	20.95	-2	5,981	-0.03%
2021/11/29	3	20.80	0	0.00	20.80	3	6,123	0.05%
2021/11/25	26	22.01	11	21.99	21.80	15	7,106	0.21%
2021/11/24	0	0.00	14	22.09	22.00	-14	7,076	-0.20%
2021/11/22	2	21.15	64	21.12	21.10	-62	7,524	-0.82%
2021/11/19	2	21.15	0	0.00	21.05	2	7,621	0.03%
2021/11/18	3	21.28	10	21.30	21.25	-7	7,845	-0.09%
2021/11/17	2	21.35	3	21.73	21.35	-1	8,259	-0.01%
2021/11/16	8	21.68	20	21.75	21.55	-12	8,381	-0.14%
2021/11/15	3	21.75	0	0.00	21.75	3	8,549	0.04%
2021/11/12	15.2	22.26	3	22.55	22.15	12.2	8,930	0.14%
2021/11/11	22	22.15	15	22.16	22.25	7	9,405	0.07%
2021/11/10	4	21.81	3	21.67	21.60	1	9,815	0.01%
2021/11/09	18	21.74	5	21.94	22.00	13	10,616	0.12%
2021/11/08	1	22.20	4	22.40	22.15	-3	11,587	-0.03%
2021/11/05	1	21.40	3	21.28	21.20	-2	12,062	-0.02%
2021/11/04	7	21.22	5	21.35	21.20	2	12,380	0.02%
2021/11/03	62	21.64	10	21.57	21.60	52	13,125	0.40%
2021/11/02	2	21.27	6	21.53	21.15	-4	13,351	-0.03%
2021/11/01	6	21.17	2	21.20	21.00	4	13,595	0.03%
2021/10/29	8	21.18	5	21.25	21.20	3	14,022	0.02%
2021/10/28	9	21.13	7	21.56	21.50	2	14,531	0.01%
2021/10/27	0	0.00	4	21.33	21.30	-4	15,244	-0.03%
2021/10/26	3	21.87	16	21.72	21.75	-13	16,418	-0.08%
2021/10/25	1	22.15	4	21.99	21.85	-3	17,751	-0.02%
2021/10/22	23	22.22	2	21.90	21.90	21	18,103	0.12%
2021/10/21	2	23.48	8	23.48	23.45	-6	18,215	-0.03%
2021/10/20	16	22.79	3	23.05	22.70	13	18,481	0.07%
2021/10/19	1	23.00	1	23.10	22.95	0	18,800	0.00%
2021/10/18	23	22.93	28	23.13	22.95	-5	19,119	-0.03%
2021/10/15	2	22.75	3	22.73	22.75	-1	19,965	0.00%
2021/10/14	10	22.08	8	22.36	22.25	2	20,620	0.01%
2021/10/13	2	22.75	27	22.26	22.10	-25	21,328	-0.12%
2021/10/12	5	22.54	4	22.99	22.60	1	21,530	0.00%
2021/10/08	10	23.19	6.1	23.55	22.95	3.9	21,625	0.02%
2021/10/07	3	23.27	10	23.51	23.65	-7	21,690	-0.03%
2021/10/06	7	23.76	4	23.84	23.30	3	21,890	0.01%
2021/10/05	7	23.63	27	23.36	23.75	-20	22,108	-0.09%
2021/10/04	38	24.02	50	22.77	22.65	-12	22,144	-0.05%
2021/10/01	27	24.58	34	24.31	24.05	-7	22,269	-0.03%
2021/09/30	6	24.73	15.1	24.92	25.05	-9.1	22,435	-0.04%
2021/09/29	6	24.42	5	24.71	24.20	1	22,590	0.00%
2021/09/28	5	24.67	3	24.62	24.50	2	22,980	0.01%
2021/09/27	0	0.00	1	25.20	25.00	-1	23,587	0.00%
2021/09/24	2	24.95	4	24.98	24.75	-2	25,173	-0.01%
2021/09/23	11	24.94	4	25.15	24.85	7	27,414	0.03%
2021/09/22	10	24.98	8	24.96	24.95	2	28,563	0.01%
2021/09/17	9	25.77	4	26.23	25.50	5	29,013	0.02%
2021/09/16	5	26.18	4	26.16	26.00	1	29,021	0.00%
2021/09/15	5	25.95	10	26.27	26.35	-5	28,960	-0.02%
2021/09/14	16	26.03	4.5	26.14	26.10	11.5	28,920	0.04%
2021/09/13	26.2	26.72	40	26.77	26.95	-13.8	28,902	-0.05%
2021/09/10	54.5	26.30	34	26.56	26.05	20.5	28,697	0.07%
2021/09/09	3	24.80	9	25.06	25.70	-6	28,390	-0.02%
2021/09/08	10	24.95	6	24.92	24.75	4	28,335	0.01%
2021/09/07	9	25.39	6	25.99	25.40	3	28,251	0.01%
2021/09/06	23	26.04	27	26.28	25.60	-4	28,141	-0.01%
2021/09/03	22	26.92	14	26.88	26.35	8	27,935	0.03%
2021/09/02	14	26.59	10	26.49	26.65	4	27,745	0.01%
2021/09/01	108	27.22	117	27.01	27.00	-9	27,620	-0.03%	大買/大賣/
2021/08/31	98	26.95	96	26.97	27.20	2	27,184	0.01%
2021/08/30	4	26.00	4	26.16	26.00	0	26,686	0.00%
2021/08/27	7	25.67	6	25.88	26.00	1	26,770	0.00%
2021/08/26	60	26.64	53.4	26.52	25.60	6.6	27,415	0.02%
2021/08/25	8	25.33	0	0.00	25.35	8	27,090	0.03%
2021/08/24	11.1	25.28	4	25.49	25.65	7.1	27,011	0.03%
2021/08/23	29	25.72	20.3	25.80	25.85	8.7	26,875	0.03%
2021/08/20	5.1	24.33	8	24.51	24.60	-3	26,510	-0.01%
2021/08/19	2	24.90	1	25.10	24.20	1	26,365	0.00%
2021/08/18	163	24.67	171	23.36	25.60	-8	26,158	-0.03%	大買/大賣/
2021/08/17	16.2	25.09	37.1	25.68	23.90	-20.8	25,777	-0.08%
2021/08/16	37.6	27.35	36	27.43	26.40	1.6	25,231	0.01%
2021/08/13	125	28.52	134	28.44	27.55	-9	24,737	-0.04%	大買/大賣/
2021/08/12	69	28.99	83.7	28.62	29.75	-14.7	23,927	-0.06%
2021/08/11	87	27.81	74	28.04	27.85	13	22,963	0.06%
2021/08/10	59.2	27.76	25	27.66	27.30	34.2	22,367	0.15%
2021/08/09	91.5	28.24	98.2	28.28	27.95	-6.7	22,110	-0.03%
2021/08/06	22	27.05	31	27.20	26.95	-9	21,412	-0.04%
2021/08/05	56.1	26.68	39	26.72	26.65	17.1	21,222	0.08%
2021/08/04	36	28.00	18.7	27.83	27.40	17.3	21,141	0.08%
2021/08/03	22.3	28.52	30.3	28.64	28.85	-8	21,239	-0.04%
2021/08/02	19.3	28.08	50	28.13	29.30	-30.7	20,948	-0.15%
2021/07/30	140	28.36	134.2	28.04	27.20	5.8	20,265	0.03%	大買/大賣/
2021/07/29	113.2	27.11	108.3	27.59	27.95	4.9	19,168	0.03%	大買/大賣/
2021/07/28	9	25.77	17	26.41	25.75	-8	17,963	-0.04%
2021/07/27	10.5	26.35	11.2	26.28	25.60	-0.7	17,718	0.00%
2021/07/26	9.2	26.22	14.2	26.50	26.90	-5	17,744	-0.03%
2021/07/23	20.2	26.20	28.3	26.06	26.70	-8.1	17,549	-0.05%
2021/07/22	23.3	25.35	17.7	25.51	25.00	5.6	17,272	0.03%
2021/07/21	137.8	27.37	145.2	26.92	26.50	-7.4	17,026	-0.04%	大買/大賣/
2021/07/20	93.3	26.59	47.1	26.67	26.75	46.2	16,240	0.28%
2021/07/19	74.5	26.54	110	26.51	27.10	-35.5	15,653	-0.23%	大賣/
2021/07/16	18	25.12	5	25.17	25.10	13	15,298	0.08%
2021/07/15	7.2	25.03	14	24.86	24.85	-6.8	15,227	-0.04%
2021/07/14	3	23.02	9.7	23.07	23.90	-6.7	15,419	-0.04%
2021/07/13	49	24.72	38.2	23.55	23.50	10.8	16,149	0.07%
2021/07/12	23	25.74	23	25.70	25.05	0	16,669	0.00%
2021/07/09	74	25.01	38.2	25.07	24.65	35.8	17,158	0.21%
2021/07/08	12	24.83	4	24.95	24.95	8	17,332	0.05%
2021/07/07	44	25.18	43.1	24.51	24.30	0.9	17,117	0.01%
2021/07/06	31	26.07	33	25.67	25.60	-2	16,927	-0.01%
2021/07/05	29.7	26.61	28.1	26.67	26.35	1.6	16,765	0.01%
2021/07/02	59	26.02	56.1	26.20	25.65	2.9	16,464	0.02%
2021/07/01	215	27.75	142.3	27.35	26.80	72.7	15,961	0.46%	大買/大賣/
2021/06/30	115.5	26.87	96	27.23	27.50	19.5	14,329	0.14%	大買/
2021/06/29	88.3	23.96	129	24.34	25.15	-40.7	12,019	-0.34%	大賣/
2021/06/28	27.4	22.33	6	22.28	22.90	21.4	10,786	0.20%
2021/06/25	15	20.95	5	21.27	20.85	10	10,250	0.10%
2021/06/24	0	0.00	1	20.75	20.65	-1	10,167	-0.01%
2021/06/23	1	20.40	0	0.00	20.45	1	10,125	0.01%
2021/06/22	3	21.13	13	21.16	20.80	-10	10,050	-0.10%
2021/06/21	1	20.10	1	19.68	20.10	0	9,892	0.00%
2021/06/18	2	20.48	1	20.35	20.25	1	9,820	0.01%
2021/06/17	1	20.45	0	0.00	20.45	1	9,781	0.01%
2021/06/16	13	20.59	0	0.00	20.30	13	9,748	0.13%
2021/06/15	0	0.00	1	20.75	20.85	-1	9,714	-0.01%
2021/06/09	7	20.39	0	0.00	20.35	7	9,630	0.07%
2021/06/07	14	21.45	12	21.20	20.80	2	9,580	0.02%
2021/06/04	5.2	22.05	5.1	22.40	21.70	0.2	9,486	0.00%
2021/06/03	54	22.55	73	22.51	22.45	-19	9,303	-0.20%
2021/06/02	8	20.55	7	20.75	21.70	1	8,530	0.01%
2021/06/01	7.1	20.03	0	0.00	20.10	7.1	8,419	0.08%
2021/05/31	2	20.30	5	20.65	20.00	-3	8,437	-0.04%
2021/05/28	4	19.40	4	19.54	19.40	0	8,325	0.00%
2021/05/27	2	18.95	0	0.00	18.65	2	8,249	0.02%
2021/05/26	3	18.40	0	0.00	18.65	3	8,291	0.04%
2021/05/19	1	18.60	0	0.00	18.65	1	8,274	0.01%
2021/05/18	3	18.05	0	0.00	18.25	3	8,174	0.04%
2021/05/17	0	0.00	1	16.65	16.60	-1	8,117	-0.01%
2021/05/14	1	18.15	0	0.00	17.55	1	8,010	0.01%
2021/05/13	3	18.43	10	19.10	18.55	-7	7,916	-0.09%
2021/05/12	10	19.97	1	20.95	19.60	9	7,828	0.11%
2021/05/11	31	22.74	31	22.47	21.70	0	7,594	0.00%
2021/05/10	23	22.09	11	22.35	22.15	12	7,003	0.17%
2021/05/07	3	20.65	11	20.65	21.20	-8	6,735	-0.12%
2021/05/06	2	20.85	1	21.60	20.35	1	6,625	0.02%
2021/05/05	14	20.99	21	20.89	20.40	-7	6,476	-0.11%
2021/05/04	10	20.23	17	20.25	19.55	-7	6,276	-0.11%
2021/05/03	20	21.89	16.1	21.94	21.65	3.9	6,096	0.06%
2021/04/29	14	21.08	10	21.27	21.20	4	5,810	0.07%
2021/04/28	0	20.70	1	20.45	20.60	-1	5,639	-0.02%
2021/04/26	5	21.10	28	21.16	21.20	-23	5,472	-0.42%
2021/04/23	3	20.45	4	20.84	20.80	-1	5,375	-0.02%
2021/04/22	11	22.28	12	22.18	20.55	-1	5,281	-0.02%
2021/04/21	2.2	21.82	11	21.84	21.70	-8.9	4,844	-0.18%
2021/04/20	8	22.56	17	22.45	22.10	-9	4,649	-0.19%
2021/04/19	132	22.59	90	22.49	23.65	42	4,266	0.98%	大買/
2021/04/16	89	21.82	74	21.78	21.50	15	3,385	0.44%
2021/04/15	37	20.85	1	20.30	20.95	36	2,604	1.38%
2021/04/14	10	18.95	6	19.38	19.75	4	1,850	0.22%
2021/04/13	0.1	18.35	1	18.40	18.20	-0.9	1,537	-0.06%
2021/04/12	2	18.20	7	18.24	18.25	-5	1,510	-0.33%
2021/04/09	7	18.15	0	0.00	18.05	7	1,450	0.48%
2021/04/08	4	18.43	6	18.28	18.35	-2	1,395	-0.14%
2021/04/07	6.1	17.70	12	17.96	17.80	-6	1,262	-0.47%
2021/03/31	0.1	16.95	0	0.00	17.05	0.1	1,127	0.01%
2021/03/25	1	16.65	0	0.00	16.60	1	1,330	0.08%
2021/03/24	5	16.90	0	0.00	16.95	5	1,333	0.38%
2021/03/19	7.1	16.74	0	0.00	16.80	7.1	1,391	0.51%
2021/03/17	5	17.00	0	0.00	16.90	5	1,483	0.34%
2021/03/16	1	17.25	0	0.00	17.10	1	1,595	0.06%
2021/03/15	0.1	17.20	0	0.00	17.15	0.1	1,605	0.01%
2021/03/12	0	17.25	0	0.00	17.10	0	1,609	0.00%
2021/03/11	0	17.15	1	17.15	17.30	-1	1,609	-0.06%
2021/03/10	10	17.20	10	17.19	17.15	0	1,590	0.00%
2021/03/09	0	0.00	10	17.35	17.25	-10	1,582	-0.63%
2021/03/08	4	17.05	4	17.35	17.15	0	1,561	0.00%
2021/03/05	16	17.48	7	17.40	17.20	9	1,552	0.58%
2021/03/04	1	17.20	6	17.28	17.80	-5	1,468	-0.34%
2021/03/03	1	16.85	1	17.00	17.20	0	1,403	0.00%
2021/03/02	12	17.05	1	16.95	16.90	11	1,393	0.79%
2021/02/26	9	17.29	12	17.33	17.15	-3	1,385	-0.22%
2021/02/25	0.1	17.10	0	0.00	16.90	0.1	1,324	0.00%
2021/02/24	19	17.36	10	17.70	17.25	9	1,305	0.69%
2021/02/22	0	0.00	1	16.25	16.20	-1	1,135	-0.09%
2021/02/18	0	16.12	0	0.00	16.30	0	1,156	0.00%
2021/02/17	1.1	15.75	0	0.00	15.95	1.1	1,151	0.09%
2021/02/03	1	15.55	0	0.00	15.65	1	1,148	0.09%
2021/01/28	0	15.45	0	0.00	15.30	0	1,144	0.00%
2021/01/26	0.1	15.60	0	0.00	15.35	0.1	1,138	0.01%
2021/01/25	0	0.00	0.1	15.60	15.60	-0.1	1,140	0.00%
2021/01/20	1.1	15.43	0	0.00	15.30	1.1	1,128	0.09%
2021/01/19	1	15.85	0.1	15.85	15.85	0.9	1,112	0.08%
2021/01/18	1	15.45	0	0.00	15.70	1	1,109	0.09%
2021/01/13	2	16.00	0	0.00	16.20	2	1,087	0.18%
2021/01/12	2	16.25	0	0.00	16.10	2	1,075	0.19%
2021/01/11	3	16.50	0	0.00	16.45	3	1,062	0.28%
2021/01/08	0.1	16.90	0	0.00	16.85	0.1	1,044	0.01%
2021/01/07	2	17.05	0	0.00	17.00	2	1,031	0.20%
2021/01/05	0.1	17.47	0	0.00	17.35	0.1	1,007	0.01%
2021/01/04	39	17.35	0	0.00	17.25	39	987	3.95%
2020/12/31	1	17.20	0	0.00	17.20	1	981	0.10%
2020/12/30	0.1	17.45	4	17.30	17.50	-3.9	966	-0.40%
2020/12/29	0	0.00	0.1	17.50	17.20	-0.1	937	-0.01%
2020/12/25	0.1	17.15	0	0.00	17.15	0.1	904	0.01%
2020/12/22	3	18.17	6	17.73	17.00	-3	856	-0.35%
2020/12/21	0	17.60	0	0.00	18.25	0	784	0.00%
2020/12/17	10	17.20	0	0.00	17.00	10	663	1.51%
2020/12/16	0	0.00	0.1	17.35	17.50	-0.1	652	-0.01%
2020/12/10	2	17.40	3	17.28	17.20	-1	489	-0.20%
2020/12/04	0.1	16.25	0	0.00	16.25	0.1	344	0.02%
2020/12/03	0.1	16.40	0	0.00	16.25	0.1	352	0.02%
2020/11/30	0.1	16.35	0	0.00	16.35	0.1	375	0.02%
2020/11/25	0.1	16.10	0	0.00	16.15	0.1	365	0.02%
2020/11/24	0.3	16.12	0	0.00	16.10	0.3	361	0.08%
2020/11/18	1	16.10	0	0.00	16.05	1	363	0.28%
2020/11/13	0	15.55	0	0.00	15.55	0	344	0.01%
2020/11/11	1	15.50	0	0.00	15.45	1	355	0.28%
2020/10/27	0	15.50	0	0.00	15.40	0	347	0.01%
2020/10/20	0.1	15.65	0	0.00	15.40	0.1	353	0.02%
2020/10/06	0.1	15.85	0	0.00	15.75	0.1	347	0.01%
2020/09/30	0.1	15.60	0	0.00	15.60	0.1	351	0.01%
2020/09/24	0.2	15.85	0	0.00	15.60	0.2	361	0.04%
2020/09/23	0.4	16.10	0	0.00	15.90	0.4	357	0.10%
2020/09/17	0	16.30	0	0.00	16.20	0	378	0.01%
2020/09/16	0	0.00	25	16.09	16.10	-25	380	-6.56%
2020/09/07	0	0.00	17	16.87	16.90	-17	407	-4.17%
2020/08/28	0	0.00	1	15.75	15.80	-1	373	-0.27%
2020/08/26	5	15.95	3	15.95	15.85	2	369	0.54%
2020/08/17	8	15.54	0	0.00	15.80	8	371	2.15%
2020/08/14	0	0.00	15	15.30	15.35	-15	364	-4.11%
2020/08/04	0.1	15.30	0	0.00	15.30	0.1	407	0.02%
2020/07/29	0	0.00	0	15.50	15.35	0	421	-0.01%
2020/07/21	8	15.60	0	0.00	15.50	8	448	1.78%
2020/07/20	0	0.00	2	15.60	15.55	-2	448	-0.45%
2020/07/16	1	15.75	6	15.70	15.80	-5	465	-1.07%
2020/07/14	0	0.00	1	15.75	15.75	-1	462	-0.22%
2020/07/01	0	0.00	0.4	15.85	15.70	-0.4	479	-0.08%
2020/06/30	0.1	15.85	0	0.00	15.80	0.1	465	0.02%
2020/06/24	1	15.95	0	0.00	15.90	1	470	0.21%
2020/06/19	2	16.40	10	16.45	16.20	-8	468	-1.71%
2020/06/17	0	0.00	10	16.65	16.60	-10	456	-2.19%
2020/06/04	5	16.55	0	0.00	16.50	5	622	0.80%
2020/05/14	15	16.50	0	0.00	16.70	15	617	2.43%
2020/05/07	0	0.00	60	16.33	16.45	-60	617	-9.72%
2020/04/14	30	15.35	0	0.00	15.45	30	654	4.58%
2020/04/08	30	15.00	0	0.00	15.00	30	653	4.59%
2020/02/24	10	17.10	0	0.00	17.10	10	459	2.18%
2020/02/18	3	17.05	0	0.00	17.15	3	492	0.61%
2020/02/14	0	0.00	10	17.35	17.30	-10	504	-1.98%
2020/01/30	5	17.90	0	0.00	17.50	5	524	0.95%
2020/01/20	10	18.45	0	0.00	18.55	10	505	1.98%
2020/01/17	15	18.45	0	0.00	18.45	15	504	2.97%
2020/01/13	0	0.00	20	18.60	18.45	-20	524	-3.81%
2020/01/10	0	0.00	10	18.45	18.40	-10	528	-1.89%
2020/01/08	0	0.00	40	18.44	18.30	-40	582	-6.87%
2020/01/06	2	18.55	0	0.00	18.55	2	625	0.32%
2020/01/03	2	18.65	0	0.00	18.65	2	627	0.32%
2019/11/14	30	18.53	0	0.00	18.45	30	1,381	2.17%
2019/11/01	10	19.20	0	0.00	19.15	10	1,549	0.65%
2019/10/24	0	0.00	1	19.15	19.10	-1	1,584	-0.06%
2019/10/21	5	19.15	0	0.00	19.20	5	1,602	0.31%
2019/10/09	10	19.95	0	0.00	19.95	10	1,511	0.66%
2019/10/07	20	20.05	0	0.00	19.95	20	1,515	1.32%
2019/10/03	0	0.00	30	20.30	20.20	-30	1,505	-1.99%
2019/10/02	11	20.35	0	0.00	20.35	11	1,510	0.73%
2019/09/24	0	0.00	55	20.25	20.25	-55	1,532	-3.59%
2019/09/19	0	0.00	60	20.27	20.35	-60	1,522	-3.94%
2019/09/04	0	0.00	12	21.03	20.90	-12	1,464	-0.82%
2019/09/03	0	0.00	20	20.95	21.15	-20	1,449	-1.38%
2019/09/02	0	0.00	43	20.92	21.15	-43	1,435	-3.00%
2019/08/26	5	20.20	0	0.00	20.50	5	1,274	0.39%
2019/08/23	10	20.20	0	0.00	20.25	10	1,249	0.80%
2019/08/22	25	20.32	0	0.00	20.35	25	1,241	2.01%
2019/08/21	0	0.00	1	20.50	20.55	-1	1,214	-0.08%
2019/08/20	2	20.18	1	20.50	20.15	1	1,160	0.09%
2019/08/19	0	0.00	3	21.08	20.60	-3	1,109	-0.27%
2019/08/16	1	20.35	0	0.00	20.50	1	981	0.10%
2019/08/14	80	19.40	1	19.40	19.35	79	828	9.54%
2019/08/13	0	0.00	1	19.20	19.25	-1	819	-0.12%
2019/08/06	30	19.33	0	0.00	19.30	30	841	3.56%
2019/08/02	0	0.00	2	19.25	19.25	-2	828	-0.24%
2019/07/31	0	0.00	1	19.35	19.35	-1	833	-0.12%
2019/07/26	2	19.55	10	19.65	19.50	-8	828	-0.97%
2019/07/25	0	0.00	30	19.65	19.70	-30	818	-3.67%
2019/07/18	0	0.00	10	19.30	19.25	-10	887	-1.13%
2019/07/15	10	19.25	0	0.00	19.25	10	902	1.11%
2019/07/10	20	19.35	0	0.00	19.30	20	964	2.07%
2019/07/03	20	19.08	10	19.10	19.05	10	1,075	0.93%
2019/07/02	10	19.30	0	0.00	19.20	10	1,079	0.93%
2019/06/25	1	19.15	0	0.00	19.10	1	1,378	0.07%
2019/06/06	0	0.00	2	19.70	19.70	-2	2,349	-0.09%
2019/06/05	1	20.10	0	0.00	20.05	1	2,389	0.04%
2019/06/04	1	19.65	10	19.55	19.80	-9	2,410	-0.37%
2019/05/16	0	0.00	22	19.91	19.90	-22	2,948	-0.75%
2019/05/14	0	0.00	1	18.70	19.00	-1	2,925	-0.03%
2019/05/10	0	0.00	1	18.95	19.10	-1	2,913	-0.03%
2019/05/08	2	19.40	0	0.00	19.35	2	2,908	0.07%
2019/05/07	0	0.00	2	19.60	19.65	-2	2,896	-0.07%
2019/05/06	1	19.40	0	0.00	19.55	1	2,896	0.03%
2019/04/29	1	19.50	0	0.00	19.50	1	2,904	0.03%
2019/04/15	0	0.00	10	20.90	21.25	-10	2,862	-0.35%
2019/04/09	4	20.65	0	0.00	20.85	4	2,846	0.14%
2019/04/08	24	20.43	0	0.00	20.45	24	2,812	0.85%
2019/04/02	11	20.41	0	0.00	20.50	11	2,759	0.40%
2019/03/29	1	20.30	20	20.80	21.20	-19	2,659	-0.71%
2019/03/28	5	20.10	0	0.00	20.10	5	2,573	0.19%
2019/03/27	34	21.34	5	21.83	21.15	29	2,446	1.19%
2019/03/22	1	23.55	0	0.00	22.80	1	2,255	0.04%
2019/03/21	1	23.50	25	23.50	23.40	-24	2,207	-1.09%
2019/03/20	26	23.51	0	0.00	23.45	26	2,170	1.20%
2019/03/19	8	23.98	48	23.86	23.45	-40	2,111	-1.89%
2019/03/18	3	22.83	22	22.66	22.70	-19	1,795	-1.06%
2019/03/14	0	0.00	2	21.98	21.95	-2	1,625	-0.12%
2019/03/13	0	0.00	1	22.25	21.95	-1	1,587	-0.06%
2019/03/12	5	22.38	0	0.00	21.90	5	1,521	0.33%
2019/03/07	3	21.25	20	21.95	20.80	-17	1,461	-1.16%
2019/03/06	20	21.15	30	20.77	21.20	-10	1,310	-0.76%
2019/03/05	20	19.45	7	19.69	19.90	13	1,025	1.27%
2019/02/26	0	0.00	10	19.35	19.05	-10	966	-1.03%
2019/02/21	0	0.00	10	19.05	19.10	-10	944	-1.06%
2019/02/19	0	0.00	10	18.90	19.00	-10	933	-1.07%
2019/02/15	5	18.70	0	0.00	18.65	5	928	0.54%
2019/01/28	5	18.10	0	0.00	18.05	5	861	0.58%
2019/01/25	10	18.20	0	0.00	18.10	10	859	1.16%
2019/01/23	20	18.10	0	0.00	17.90	20	854	2.34%
2019/01/22	10	18.18	0	0.00	18.25	10	841	1.19%
2019/01/18	0	0.00	10	18.80	18.75	-10	829	-1.21%
2019/01/09	0	0.00	10	19.20	19.15	-10	774	-1.29%
2019/01/08	10	19.23	0	0.00	19.20	10	753	1.33%
2019/01/07	7	19.04	70	18.84	19.00	-63	720	-8.74%
2019/01/04	10	18.15	17	17.83	17.75	-7	663	-1.06%
2019/01/03	7	17.71	0	0.00	17.75	7	628	1.11%
2018/12/24	9	16.45	0	0.00	16.55	9	630	1.43%
2018/12/19	10	16.40	0	0.00	16.45	10	625	1.60%
2018/12/12	11	16.61	0	0.00	16.70	11	623	1.76%
2018/11/30	20	16.05	0	0.00	16.00	20	589	3.39%
2018/11/27	10	16.25	0	0.00	16.35	10	343	2.91%
2018/11/02	0	0.00	3	16.80	16.80	-3	345	-0.87%
2018/10/25	2	16.55	0	0.00	16.75	2	363	0.55%
2018/10/24	0	0.00	10	16.70	16.85	-10	365	-2.73%
2018/10/15	1	16.90	0	0.00	17.15	1	417	0.24%
2018/10/12	1	17.00	1	17.20	17.20	0	417	0.00%
2018/07/26	0	0.00	10	17.25	17.35	-10	761	-1.31%
2018/06/21	0	0.00	10	19.05	19.05	-10	804	-1.24%
2018/06/15	0	0.00	1	19.05	19.10	-1	780	-0.13%
2018/06/14	0	0.00	2	19.10	19.10	-2	803	-0.25%
2018/06/07	20	19.05	0	0.00	19.10	20	756	2.64%
2018/06/05	20	19.10	0	0.00	19.10	20	722	2.77%
2018/05/30	0	0.00	15	19.10	19.10	-15	654	-2.29%
2018/05/24	0	0.00	20	19.10	19.10	-20	633	-3.16%
2018/04/25	6	19.15	0	0.00	19.15	6	758	0.79%
2018/04/24	10	19.40	0	0.00	19.25	10	761	1.31%
2018/04/19	0	19.65	0	0.00	19.70	0	780	0.00%
2018/04/17	28	19.71	0	0.00	19.65	28	804	3.48%
2018/03/23	5	19.90	0	0.00	19.85	5	941	0.53%
2018/03/02	14	20.05	0	0.00	20.05	14	1,165	1.20%
2018/02/21	25	19.85	0	0.00	20.10	25	1,180	2.12%
2018/02/05	0	0.00	1	20.45	20.65	-1	1,164	-0.09%
2018/01/30	5	20.20	0	0.00	20.25	5	1,165	0.43%
2018/01/17	1	20.40	1	20.40	20.50	0	1,166	0.00%