榮剛 (5009)-華南永昌-高雄券商分點個股進出

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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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	7.2	57.43	3	57.60	57.00	4.2	9,729	0.04%
2024/05/02	15	56.48	105.2	55.83	57.60	-90.2	9,394	-0.96%	大賣/
2024/04/30	10	55.18	38.1	55.98	54.20	-28.1	8,518	-0.33%
2024/04/29	3	54.40	54	54.39	54.80	-51	8,034	-0.63%
2024/04/26	1	52.30	4	53.30	52.80	-3	7,806	-0.04%
2024/04/25	5	52.64	1	52.90	52.60	4	7,679	0.05%
2024/04/24	8	52.63	2	52.80	53.00	6	7,613	0.08%
2024/04/23	10	54.15	11	53.01	52.80	-1	7,547	-0.01%
2024/04/22	6	54.45	58	54.27	54.20	-52	7,350	-0.71%
2024/04/19	28.5	54.64	18.6	54.60	54.90	9.9	7,016	0.14%
2024/04/18	53	54.61	11	54.73	54.70	42	6,616	0.63%
2024/04/17	6.6	53.72	9	53.30	53.50	-2.4	6,379	-0.04%
2024/04/16	21	52.46	16	52.39	51.90	5	6,043	0.08%
2024/04/15	8	53.68	28.1	53.73	53.30	-20.1	5,658	-0.35%
2024/04/12	6	52.52	7	52.51	52.50	-1	5,187	-0.02%
2024/04/11	4	52.50	19.1	52.68	52.60	-15.1	5,092	-0.30%
2024/04/10	13	52.23	19	52.03	52.50	-6	4,927	-0.12%
2024/04/09	2	50.35	2.6	50.26	50.40	-0.6	4,584	-0.01%
2024/04/08	1	49.35	0	0.00	49.40	1	4,469	0.02%
2024/04/03	0	0.00	3	50.00	49.40	-3	4,460	-0.07%
2024/04/02	1	49.50	1	49.40	49.30	0	4,494	0.00%
2024/04/01	6	49.44	2	49.75	49.55	4	4,543	0.09%
2024/03/28	1	49.80	28	50.32	49.65	-27	4,887	-0.55%
2024/03/27	0	49.75	20	50.00	49.65	-20	5,331	-0.38%
2024/03/26	3	49.10	1	49.90	49.05	2	5,334	0.04%
2024/03/25	5.5	49.71	7	49.70	49.80	-1.5	5,373	-0.03%
2024/03/22	10	48.77	5	48.88	49.00	5	5,440	0.09%
2024/03/21	12	48.85	1	48.80	49.00	11	5,739	0.19%
2024/03/20	0	49.05	6	49.01	48.90	-6	5,835	-0.10%
2024/03/19	5	49.07	19	49.11	48.85	-14	5,894	-0.24%
2024/03/18	0	0.00	8.2	48.10	48.40	-8.2	5,952	-0.14%
2024/03/15	0	0.00	16	47.50	47.70	-16	5,980	-0.27%
2024/03/14	1	47.80	5	47.86	47.75	-4	6,016	-0.07%
2024/03/13	2	47.80	23	47.78	47.70	-21	6,105	-0.34%
2024/03/12	0	48.20	2	48.43	48.55	-2	6,164	-0.03%
2024/03/08	10	47.70	8.1	47.59	47.70	1.9	6,321	0.03%
2024/03/07	8	48.36	5.1	48.50	48.35	2.9	6,424	0.05%
2024/03/06	1	48.95	17.1	48.92	48.75	-16.1	6,482	-0.25%
2024/03/05	1	48.80	0	0.00	48.70	1	6,483	0.02%
2024/03/04	8.1	48.36	1	48.25	48.30	7.1	6,432	0.11%
2024/03/01	27	47.93	5	48.14	48.30	22	6,473	0.34%
2024/02/29	4	46.75	0	46.85	47.00	4	6,393	0.06%
2024/02/27	1	46.35	0.1	47.00	46.50	0.9	6,533	0.01%
2024/02/26	5	46.46	0	0.00	46.45	5	6,762	0.07%
2024/02/23	6	46.84	15	47.17	46.70	-9	6,819	-0.13%
2024/02/22	4	47.48	10.1	47.55	47.15	-6.1	6,850	-0.09%
2024/02/21	2	47.20	1	47.25	47.15	1	6,902	0.01%
2024/02/20	8.1	46.95	0	0.00	47.00	8.1	7,005	0.11%
2024/02/19	2	47.80	0	0.00	47.85	2	6,981	0.03%
2024/02/16	1	47.70	24	47.59	47.65	-23	7,059	-0.33%
2024/02/15	4	46.23	0	0.00	46.30	4	7,018	0.06%
2024/02/05	2	45.80	0.2	45.65	45.75	1.9	6,987	0.03%
2024/02/02	27.1	46.31	4	46.64	46.20	23.1	6,915	0.33%
2024/02/01	0.1	47.20	4	47.13	47.05	-4	6,860	-0.06%
2024/01/31	1.1	47.92	2	48.50	47.60	-1	6,832	-0.01%
2024/01/30	5.1	48.04	1	48.10	47.80	4.1	6,838	0.06%
2024/01/29	0	0.00	1	47.55	47.50	-1	6,806	-0.01%
2024/01/26	1	46.85	1	46.85	46.75	0	6,805	0.00%
2024/01/25	0	47.10	0.1	47.02	46.85	-0.1	6,822	0.00%
2024/01/24	1	47.10	2	47.60	47.10	-1	6,879	-0.01%
2024/01/23	0	0.00	2	46.45	46.40	-2	6,854	-0.03%
2024/01/22	2	46.00	0	0.00	46.00	2	6,968	0.03%
2024/01/18	1	46.05	3	46.27	46.05	-2	7,018	-0.03%
2024/01/17	5	46.60	3	45.95	45.90	2	7,040	0.03%
2024/01/16	1	47.25	0	0.00	47.15	1	7,129	0.01%
2024/01/15	0	0.00	0.2	48.00	47.70	-0.2	7,182	0.00%
2024/01/12	0	0.00	2	47.20	47.10	-2	7,199	-0.03%
2024/01/11	1	46.90	5	46.90	47.20	-4	7,228	-0.06%
2024/01/10	0	0.00	0	48.00	47.50	0	7,246	0.00%
2024/01/08	5	48.60	0	0.00	48.50	5	7,394	0.07%
2024/01/05	0	0.00	11	48.75	48.85	-11	7,444	-0.15%
2024/01/04	5	48.08	1	47.90	47.80	4	7,477	0.05%
2024/01/03	12	48.80	5	49.00	48.65	7	7,427	0.09%
2023/12/29	11	48.90	0	0.00	48.85	11	7,502	0.15%
2023/12/28	4	48.99	2	48.80	48.75	2	7,474	0.03%
2023/12/27	5	49.30	0	0.00	49.20	5	7,433	0.07%
2023/12/26	6	49.41	4	50.43	49.20	2	7,403	0.03%
2023/12/25	47	49.53	36	49.31	49.00	11	7,233	0.15%
2023/12/22	51	51.01	50	50.58	49.45	1	7,151	0.01%
2023/12/20	1	51.00	21	51.59	51.70	-20	6,695	-0.30%
2023/12/19	41	51.23	4	50.83	50.90	37	6,648	0.56%
2023/12/18	35	51.25	30.1	51.80	51.60	4.9	6,687	0.07%
2023/12/15	6	51.28	14	51.50	51.50	-8	6,560	-0.12%
2023/12/14	25	49.99	24	50.18	49.80	1	6,292	0.02%
2023/12/13	1	50.10	3	49.83	49.40	-2	6,241	-0.03%
2023/12/12	4	49.41	1	50.19	49.70	3	6,243	0.05%
2023/12/11	3	49.07	0	0.00	49.00	3	6,203	0.05%
2023/12/08	3	48.87	3	49.10	49.25	0	6,294	0.00%
2023/12/07	6.1	49.65	1	49.50	49.35	5.1	6,330	0.08%
2023/12/06	2	49.30	5	49.94	50.10	-3	6,363	-0.05%
2023/12/05	6	48.83	0	0.00	48.70	6	6,362	0.09%
2023/12/04	30	49.53	3	49.92	49.45	27	6,360	0.42%
2023/12/01	0	0.00	25	49.39	49.35	-25	6,314	-0.40%
2023/11/30	2	47.45	4	48.26	48.70	-2	6,270	-0.03%
2023/11/29	0	0.00	9	47.79	47.75	-9	6,552	-0.14%
2023/11/28	1	46.85	11.1	47.09	47.50	-10.1	6,644	-0.15%
2023/11/27	2.1	47.50	0	0.00	46.90	2.1	6,811	0.03%
2023/11/24	3	48.05	4	48.44	47.85	-1	7,115	-0.01%
2023/11/22	5	47.57	17.1	47.54	47.75	-12.1	7,231	-0.17%
2023/11/21	0	0.00	10	46.36	46.75	-10	7,064	-0.14%
2023/11/20	5	46.09	3	46.12	46.25	2	7,149	0.03%
2023/11/17	5.1	46.55	4	46.85	46.40	1.1	7,247	0.01%
2023/11/16	0	0.00	3	46.20	46.50	-3	7,257	-0.04%
2023/11/15	11	45.36	6	45.49	45.65	5	7,212	0.07%
2023/11/14	3	45.80	3	46.10	45.30	0	7,278	0.00%
2023/11/13	2	45.40	3	45.68	45.25	-1	7,305	-0.01%
2023/11/10	6	45.13	0	0.00	45.00	6	7,352	0.08%
2023/11/09	2.4	45.47	4	45.50	45.40	-1.6	7,483	-0.02%
2023/11/08	8	45.65	0	0.00	45.65	8	7,656	0.10%
2023/11/07	2	45.90	5	45.75	45.70	-3	7,795	-0.04%
2023/11/03	0	0.00	4.2	45.51	45.55	-4.2	8,105	-0.05%
2023/11/02	4	45.00	0	0.00	45.25	4	8,337	0.05%
2023/11/01	1	44.45	5	44.55	44.50	-4	8,836	-0.05%
2023/10/31	9	45.12	0	45.55	44.60	9	8,873	0.10%
2023/10/30	16	45.17	12	45.52	45.50	4	8,980	0.04%
2023/10/27	29.1	45.55	1	44.95	44.90	28.1	9,032	0.31%
2023/10/26	0	0.00	1	45.55	45.25	-1	9,034	-0.01%
2023/10/25	0	0.00	16	45.25	45.20	-16	9,160	-0.17%
2023/10/24	8	44.25	0	0.00	44.65	8	9,235	0.09%
2023/10/23	9	45.39	4	45.28	44.50	5	9,284	0.05%
2023/10/20	0	0.00	12	43.76	44.00	-12	9,375	-0.13%
2023/10/19	13	43.98	0	0.00	43.90	13	9,503	0.14%
2023/10/18	1	44.05	30	44.00	44.00	-29	9,631	-0.30%
2023/10/17	11	45.60	1	45.40	45.00	10	9,796	0.10%
2023/10/16	37	46.25	5	45.98	45.60	32	9,989	0.32%
2023/10/13	1	45.30	4	45.53	45.30	-3	10,021	-0.03%
2023/10/12	1	44.70	2	45.35	45.75	-1	10,295	-0.01%
2023/10/11	3	45.08	3	45.47	45.05	0	10,432	0.00%
2023/10/06	0	0.00	3	44.38	44.45	-3	10,534	-0.03%
2023/10/05	7	44.06	0	0.00	44.00	7	10,699	0.07%
2023/10/04	29.2	44.05	0	0.00	43.90	29.2	10,774	0.27%
2023/10/03	5	45.19	3	45.43	45.15	2	10,741	0.02%
2023/10/02	5	45.76	1.1	45.64	45.60	3.9	10,889	0.04%
2023/09/28	3	45.63	6	45.85	45.45	-3	11,290	-0.03%
2023/09/27	6	45.11	7	45.21	45.20	-1	11,545	-0.01%
2023/09/26	16	45.60	6	45.15	45.10	10	11,886	0.08%
2023/09/25	0	0.00	4	46.49	46.50	-4	12,041	-0.03%
2023/09/22	1	45.00	3	45.35	45.40	-2	12,061	-0.02%
2023/09/21	7	44.96	0	0.00	45.25	7	12,203	0.06%
2023/09/20	0	0.00	2.3	46.36	46.20	-2.3	12,217	-0.02%
2023/09/19	3	46.48	5	46.78	46.65	-2	12,364	-0.02%
2023/09/18	3	46.67	4.3	46.84	46.30	-1.3	12,443	-0.01%
2023/09/15	4.1	45.91	6.4	46.27	46.40	-2.3	12,511	-0.02%
2023/09/14	3	45.42	0.3	45.67	45.50	2.7	12,729	0.02%
2023/09/13	8.3	45.39	12	45.33	45.15	-3.7	13,041	-0.03%
2023/09/12	5	46.54	0	0.00	46.30	5	13,042	0.04%
2023/09/11	9	47.01	0.1	47.15	46.65	8.9	13,107	0.07%
2023/09/08	0.2	47.05	0.1	47.00	46.65	0.2	13,065	0.00%
2023/09/07	2	47.28	5	47.55	47.25	-3	13,134	-0.02%
2023/09/06	1.1	47.28	0.1	47.20	47.05	1	13,348	0.01%
2023/09/05	3.1	46.88	8.1	46.90	46.85	-5	13,387	-0.04%
2023/09/04	40	47.42	14	47.54	47.20	26	13,466	0.19%
2023/09/01	4	45.75	13	45.89	45.75	-9	13,262	-0.07%
2023/08/31	3.1	44.72	0.1	45.05	45.15	3	13,483	0.02%
2023/08/30	33.5	45.58	0	0.00	44.85	33.5	13,993	0.24%
2023/08/29	1.1	45.01	10.1	46.16	46.70	-9	13,793	-0.07%
2023/08/28	11	46.06	10.2	45.92	45.85	0.8	13,839	0.01%
2023/08/25	4.1	45.52	1	45.65	45.20	3.1	13,768	0.02%
2023/08/24	11	45.65	6	45.69	45.70	5	13,789	0.04%
2023/08/23	10	45.72	18	45.74	45.55	-8	13,730	-0.06%
2023/08/22	11.3	45.30	2	45.15	44.95	9.3	13,665	0.07%
2023/08/21	5	45.85	0	0.00	45.90	5	13,791	0.04%
2023/08/18	0.3	46.18	0.2	45.60	45.40	0.1	14,167	0.00%
2023/08/17	14.1	45.94	6	45.92	46.10	8.1	14,655	0.05%
2023/08/16	12	45.15	0	0.00	45.30	12	14,857	0.08%
2023/08/15	0.2	45.70	0	0.00	45.55	0.2	15,681	0.00%
2023/08/14	23.1	45.91	2	45.10	45.10	21.1	15,771	0.13%
2023/08/11	15.5	46.56	3	46.98	46.55	12.5	15,792	0.08%
2023/08/10	18.1	47.47	8	47.59	47.45	10.1	15,783	0.06%
2023/08/09	5.1	48.58	14	48.53	48.25	-8.9	15,800	-0.06%
2023/08/08	13.2	49.59	3	49.30	48.90	10.2	15,765	0.06%
2023/08/07	75.3	49.07	11.1	48.61	49.30	64.2	15,810	0.41%
2023/08/04	0.1	52.80	11.2	52.72	52.90	-11.1	15,535	-0.07%
2023/08/02	2	54.20	12.1	54.20	52.60	-10.1	15,832	-0.06%
2023/08/01	53	53.43	3	53.23	53.10	50	15,856	0.32%
2023/07/31	40.1	53.54	8	53.53	53.40	32.1	16,153	0.20%
2023/07/28	31.1	54.12	5	54.20	54.00	26.1	16,431	0.16%
2023/07/27	8.2	55.50	51.2	55.11	55.10	-43	16,688	-0.26%
2023/07/26	2.1	55.20	51.1	54.84	54.10	-49	16,988	-0.29%
2023/07/25	23	55.76	11	55.73	55.70	12	17,576	0.07%
2023/07/24	47.1	53.41	5	53.22	54.50	42.1	17,776	0.24%
2023/07/21	3	52.37	1	53.00	52.50	2	17,815	0.01%
2023/07/20	1	52.90	3.1	53.45	53.80	-2.1	18,031	-0.01%
2023/07/19	57.5	52.16	1.1	53.56	51.70	56.4	18,061	0.31%
2023/07/18	1	52.70	2	53.65	53.70	-1	18,306	-0.01%
2023/07/17	6	53.28	3	53.53	53.50	3	18,480	0.02%
2023/07/14	17.3	54.77	1	54.20	53.60	16.3	18,427	0.09%
2023/07/13	8.3	54.98	4	55.03	54.60	4.3	18,860	0.02%
2023/07/12	4.1	56.02	1	55.70	55.60	3.1	19,325	0.02%
2023/07/11	4	57.23	3	56.53	56.60	1	19,621	0.01%
2023/07/10	0	0.00	1	56.70	56.90	-1	20,468	0.00%
2023/07/07	4	55.90	2.3	55.76	56.10	1.7	21,173	0.01%
2023/07/06	14	58.37	2	58.20	57.30	12	21,351	0.06%
2023/07/05	7	60.11	5	60.24	60.50	2	21,242	0.01%
2023/07/04	17	59.35	8	59.46	60.00	9	21,045	0.04%
2023/07/03	8	58.58	12.1	58.96	59.40	-4.1	20,793	-0.02%
2023/06/30	10	57.92	2	57.70	57.60	8	20,591	0.04%
2023/06/29	6	57.77	3	57.73	57.10	3	20,543	0.01%
2023/06/28	4	57.25	5	57.66	56.60	-1	20,443	0.00%
2023/06/27	4.2	56.74	36.1	56.90	56.20	-31.9	20,598	-0.15%
2023/06/26	18	58.56	2	58.35	58.10	16	20,646	0.08%
2023/06/21	5.1	58.94	6	58.98	58.40	-0.9	20,678	0.00%
2023/06/20	16	59.16	5	58.98	58.20	11	20,649	0.05%
2023/06/19	14.3	60.11	23.1	60.11	60.60	-8.8	20,563	-0.04%
2023/06/16	11	59.28	0	0.00	58.00	11	20,613	0.05%
2023/06/15	1	58.90	4	57.30	58.60	-3	20,585	-0.01%
2023/06/14	6	57.02	8	57.25	56.60	-2	20,658	-0.01%
2023/06/13	3.1	57.12	4.1	57.45	57.30	-1	20,952	0.00%
2023/06/12	7	57.11	3	56.77	56.60	4	21,046	0.02%
2023/06/09	4	59.18	1	58.90	58.70	3	20,987	0.01%
2023/06/08	5	59.36	7	59.87	59.20	-2	21,301	-0.01%
2023/06/07	7	58.90	17	59.08	59.30	-10	21,446	-0.05%
2023/06/06	9	59.50	24	59.99	59.30	-15	21,829	-0.07%
2023/06/05	43	59.95	43.1	59.71	58.90	-0.1	22,475	0.00%
2023/06/02	11	57.36	33.1	57.79	56.60	-22.1	22,505	-0.10%
2023/06/01	1	56.50	32	56.89	57.20	-31	22,401	-0.14%
2023/05/31	2	54.25	6.2	55.15	55.70	-4.2	22,283	-0.02%
2023/05/30	2.1	54.44	4	54.53	54.10	-2	22,289	-0.01%
2023/05/29	3	54.97	8	55.19	54.90	-5	22,522	-0.02%
2023/05/26	7	54.20	5.1	54.17	54.10	1.9	22,987	0.01%
2023/05/25	7	54.30	3	53.83	54.20	4	23,153	0.02%
2023/05/24	17	56.21	1	55.00	55.00	16	23,148	0.07%
2023/05/23	22	55.37	18.1	55.00	55.70	3.9	22,937	0.02%
2023/05/22	4.1	52.01	4	52.53	52.60	0.1	22,589	0.00%
2023/05/19	42.1	53.28	4.1	52.16	51.70	38	22,525	0.17%
2023/05/18	1.1	56.18	2	56.35	56.90	-0.9	21,742	0.00%
2023/05/17	7	55.81	8.1	55.68	56.10	-1.1	21,600	0.00%
2023/05/16	3	54.57	2	55.05	55.20	1	21,489	0.00%
2023/05/15	5	54.22	5	54.52	54.20	0	21,524	0.00%
2023/05/12	3	55.37	2	54.85	55.50	1	21,639	0.00%
2023/05/11	21	55.39	5	55.20	54.90	16	21,505	0.07%
2023/05/10	22	57.34	5	57.78	57.10	17	21,283	0.08%
2023/05/09	18	56.64	3	57.50	56.40	15	21,155	0.07%
2023/05/08	9	58.47	24.2	58.32	58.10	-15.2	20,936	-0.07%
2023/05/05	14.1	58.41	33.1	58.67	58.00	-19.1	21,002	-0.09%
2023/05/04	43.1	59.37	19.6	59.87	60.10	23.4	20,885	0.11%
2023/05/03	40.4	59.00	60	58.80	58.50	-19.6	20,956	-0.09%
2023/05/02	17.5	58.14	42.1	58.57	57.70	-24.6	20,644	-0.12%
2023/04/28	33	58.11	40.2	58.10	58.80	-7.2	20,417	-0.04%
2023/04/27	76	56.37	35.1	56.00	56.80	41	19,842	0.21%
2023/04/26	6.1	53.53	1	53.70	54.50	5.1	19,490	0.03%
2023/04/25	32.6	54.58	29	54.49	54.30	3.5	19,361	0.02%
2023/04/24	16.1	54.85	7	55.26	56.00	9.1	19,146	0.05%
2023/04/21	22.1	55.65	10	54.43	54.30	12.1	19,157	0.06%
2023/04/20	32.1	58.20	7.2	58.16	57.60	24.9	18,682	0.13%
2023/04/19	6	60.10	9	59.92	59.60	-3	18,409	-0.02%
2023/04/18	41	60.34	19.1	60.22	60.00	21.9	18,251	0.12%
2023/04/17	27.1	61.47	22.2	61.66	62.80	4.9	17,846	0.03%
2023/04/14	15.2	58.52	17.1	58.62	58.80	-1.9	17,383	-0.01%
2023/04/13	26.2	61.08	19.2	61.50	60.20	7	17,106	0.04%
2023/04/12	14.2	59.10	75.3	59.91	60.10	-61.1	16,326	-0.37%
2023/04/11	7	54.57	8.1	54.85	55.00	-1.1	15,667	-0.01%
2023/04/10	9	53.34	5	53.76	53.90	4	15,476	0.03%
2023/04/07	5	51.80	0	52.00	52.00	5	15,270	0.03%
2023/04/06	0	0.00	2	52.60	52.40	-2	15,299	-0.01%
2023/03/30	2	52.00	0	0.00	51.90	2	15,700	0.01%
2023/03/29	8	51.40	0	0.00	51.80	8	16,086	0.05%
2023/03/28	14	52.01	10	51.30	51.50	4	16,247	0.02%
2023/03/27	1.1	52.47	5.1	52.30	52.10	-4	16,054	-0.02%
2023/03/24	2	50.60	2	50.75	50.60	0	15,998	0.00%
2023/03/23	0	52.00	0	52.00	51.50	0	16,171	0.00%
2023/03/22	5	52.62	4	51.90	51.80	1	16,609	0.01%
2023/03/21	7	53.64	5.6	52.24	52.60	1.4	17,190	0.01%
2023/03/20	0.1	50.49	0.1	50.60	50.00	0	17,266	0.00%
2023/03/17	0	0.00	8.1	50.02	50.30	-8.1	17,307	-0.05%
2023/03/16	25.1	48.96	12.1	48.88	48.65	13	17,127	0.08%
2023/03/15	0	50.23	2.2	50.69	50.90	-2.2	16,866	-0.01%
2023/03/14	11	49.78	8	49.48	49.55	3	16,699	0.02%
2023/03/13	18	49.03	26.1	49.70	50.00	-8.1	16,595	-0.05%
2023/03/10	22	49.54	10.1	48.90	50.00	11.9	16,262	0.07%
2023/03/09	15	48.56	29.1	49.11	49.20	-14.1	16,160	-0.09%
2023/03/08	19	48.99	17.3	48.99	49.00	1.7	15,791	0.01%
2023/03/07	14	45.39	37.2	47.06	48.10	-23.2	15,134	-0.15%
2023/03/06	0.1	43.90	1	43.65	43.75	-0.9	14,515	-0.01%
2023/03/03	12	43.50	10.1	43.75	43.25	1.9	14,651	0.01%
2023/03/02	20	43.15	24	43.65	43.70	-4	14,911	-0.03%
2023/03/01	11.3	43.17	3	43.55	43.55	8.3	15,377	0.05%
2023/02/24	10.1	44.24	5	43.94	45.05	5.1	15,369	0.03%
2023/02/23	0	0.00	3.1	43.60	44.20	-3.1	14,942	-0.02%
2023/02/22	6	42.58	1	42.50	42.50	5	14,839	0.03%
2023/02/21	7	41.99	1.1	42.25	41.90	6	15,002	0.04%
2023/02/20	1.3	41.93	2.1	41.71	42.00	-0.8	15,126	-0.01%
2023/02/17	9	40.99	6	41.25	41.25	3	15,085	0.02%
2023/02/16	10	40.57	7.1	40.36	40.40	2.9	14,928	0.02%
2023/02/15	1	39.35	37	39.75	39.90	-36	15,145	-0.24%
2023/02/14	21	38.98	21	39.53	39.55	0	15,145	0.00%
2023/02/13	10	38.95	1	39.00	39.00	9	15,203	0.06%
2023/02/10	10	40.40	17	40.19	39.70	-7	15,261	-0.05%
2023/02/09	2	39.75	6	39.76	39.75	-4	15,195	-0.03%
2023/02/08	5	39.55	2.1	39.60	39.40	3	15,238	0.02%
2023/02/07	1	39.60	6.2	38.90	39.80	-5.2	15,196	-0.03%
2023/02/06	10	39.01	5	38.95	38.95	5	15,198	0.03%
2023/02/03	39	39.49	18	39.65	39.45	21	15,146	0.14%
2023/02/02	9	40.37	11	39.95	40.30	-2	14,990	-0.01%
2023/02/01	14.3	40.31	13.1	40.12	40.00	1.3	15,057	0.01%
2023/01/31	1	37.95	1.3	37.92	37.85	-0.3	14,970	0.00%
2023/01/30	8	37.00	11	36.95	37.65	-3	15,052	-0.02%
2023/01/17	9	36.57	9	36.74	36.65	0	15,072	0.00%
2023/01/16	5.1	36.90	5.2	36.31	36.35	-0.1	15,055	0.00%
2023/01/13	0.1	37.00	6	36.85	36.80	-5.9	15,021	-0.04%
2023/01/12	3	36.72	0	0.00	36.70	3	15,112	0.02%
2023/01/11	9	36.51	19.3	36.50	36.85	-10.3	15,160	-0.07%
2023/01/10	6	35.45	5	35.40	35.45	1	14,994	0.01%
2023/01/09	1	35.00	0	35.12	35.10	1	15,067	0.01%
2023/01/06	2	34.95	0	0.00	35.20	2	15,182	0.01%
2023/01/05	10.3	35.47	3	35.77	35.05	7.3	15,367	0.05%
2023/01/04	0.5	36.05	1	36.05	36.40	-0.5	15,563	0.00%
2023/01/03	6	36.31	0	0.00	36.40	6	15,843	0.04%
2022/12/30	0	0.00	3.3	37.05	37.15	-3.3	16,066	-0.02%
2022/12/29	0.3	35.97	0	0.00	36.25	0.3	16,319	0.00%
2022/12/28	1.5	37.07	2.1	37.26	36.45	-0.6	16,375	0.00%
2022/12/27	3.1	36.85	0	0.00	36.75	3.1	16,472	0.02%
2022/12/26	2.4	37.06	0	37.20	37.00	2.4	16,532	0.01%
2022/12/23	0	0.00	1.1	37.51	37.50	-1.1	16,641	-0.01%
2022/12/22	3	37.50	12.1	37.05	37.75	-9.1	16,716	-0.05%
2022/12/21	5	36.84	8.3	36.84	37.00	-3.3	16,567	-0.02%
2022/12/20	3	36.20	3	35.20	34.85	0	16,376	0.00%
2022/12/19	3	35.48	0.1	35.35	35.35	2.9	16,566	0.02%
2022/12/16	12.1	36.27	7.3	36.28	36.40	4.8	16,796	0.03%
2022/12/15	20.1	37.28	19.4	36.83	36.60	0.6	16,699	0.00%
2022/12/14	20	36.53	18.6	36.95	37.00	1.4	16,358	0.01%
2022/12/13	38.6	36.15	15	36.24	36.75	23.6	15,840	0.15%
2022/12/12	10.1	34.88	28.6	34.71	35.05	-18.5	15,076	-0.12%
2022/12/09	0	0.00	20	33.20	33.70	-20	14,541	-0.14%
2022/12/08	17	32.44	0	0.00	33.00	17	14,449	0.12%
2022/12/07	2	32.65	1	33.05	32.25	1	14,417	0.01%
2022/12/06	1	33.35	1	32.70	32.55	0	14,313	0.00%
2022/12/05	1	33.50	1	33.35	33.30	0	14,299	0.00%
2022/12/02	4	33.48	2.1	33.65	33.40	2	14,205	0.01%
2022/12/01	0	0.00	12.3	33.25	33.65	-12.3	14,143	-0.09%
2022/11/30	10	33.38	5	33.12	33.00	5	13,923	0.04%
2022/11/29	6	33.61	18.2	33.64	33.50	-12.2	13,734	-0.09%
2022/11/28	4.2	32.95	7	33.04	32.95	-2.9	13,468	-0.02%
2022/11/25	17	32.91	6	32.98	32.60	11	13,400	0.08%
2022/11/24	10.1	32.53	1	32.35	32.80	9.1	13,297	0.07%
2022/11/23	4	33.30	7.2	33.41	33.95	-3.2	12,927	-0.02%
2022/11/22	1	33.10	4.1	33.06	33.20	-3.1	12,413	-0.02%
2022/11/21	3	31.70	4.4	32.39	32.30	-1.4	12,123	-0.01%
2022/11/18	9	31.95	8	32.14	31.65	1	12,001	0.01%
2022/11/17	9	32.52	14.1	33.07	32.40	-5.1	11,939	-0.04%
2022/11/16	0	0.00	23	31.94	32.15	-23	11,602	-0.20%
2022/11/15	13	31.17	0.1	31.15	31.45	13	11,366	0.11%
2022/11/14	4	30.43	6	30.61	30.70	-2	11,283	-0.02%
2022/11/11	20.1	30.52	3	30.10	30.10	17.1	11,223	0.15%
2022/11/09	3	31.15	10	31.23	30.85	-7	11,063	-0.06%
2022/11/08	14	30.66	17.2	30.86	30.80	-3.2	10,999	-0.03%
2022/11/07	10	30.49	3	30.53	30.25	7	10,930	0.06%
2022/11/04	0	0.00	3	29.03	29.40	-3	10,871	-0.03%
2022/11/03	2	28.60	1	28.65	28.65	1	10,994	0.01%
2022/11/02	2	28.85	3	28.70	28.75	-1	11,019	-0.01%
2022/11/01	0	0.00	4	28.36	28.50	-4	11,004	-0.04%
2022/10/31	5	28.32	2	28.25	28.40	3	11,002	0.03%
2022/10/28	15.1	28.77	22	28.50	28.25	-7	11,002	-0.06%
2022/10/27	27	28.29	10	28.43	28.50	17	10,770	0.16%
2022/10/26	11	29.78	9	29.74	29.40	2	10,592	0.02%
2022/10/25	1	30.55	31	31.03	30.35	-30	10,651	-0.28%
2022/10/24	0	0.00	17	30.75	30.70	-17	10,724	-0.16%
2022/10/21	1	30.10	21	30.33	30.10	-20	10,796	-0.19%
2022/10/20	4	30.01	55.1	30.25	30.45	-51.1	10,897	-0.47%
2022/10/19	3	30.98	66	31.12	30.55	-63	10,811	-0.58%
2022/10/18	1	29.95	0	0.00	30.00	1	10,940	0.01%
2022/10/17	6	30.03	5	30.20	30.05	1	10,946	0.01%
2022/10/14	0	0.00	9	30.69	30.65	-9	11,000	-0.08%
2022/10/13	9	29.56	5.2	29.89	29.35	3.8	11,075	0.03%
2022/10/12	14	30.91	15	30.78	30.85	-1	11,317	-0.01%
2022/10/11	22	31.31	76	31.47	31.75	-54	11,401	-0.47%
2022/10/07	7	31.43	13	31.71	31.75	-6	11,477	-0.05%
2022/10/06	7	30.91	6.9	30.87	31.10	0.1	11,338	0.00%
2022/10/05	24.2	30.33	3	30.30	29.90	21.2	11,190	0.19%
2022/10/04	0.2	29.57	17.1	29.76	29.85	-16.9	11,237	-0.15%
2022/10/03	14	29.14	3	29.12	29.20	11	11,103	0.10%
2022/09/30	9.1	28.35	12.7	29.03	29.55	-3.6	11,018	-0.03%
2022/09/29	1	27.95	2	28.68	28.90	-1	10,825	-0.01%
2022/09/28	8	28.36	15	27.70	27.40	-7	10,628	-0.07%
2022/09/27	6	28.75	7	28.74	29.00	-1	10,423	-0.01%
2022/09/26	26.1	29.78	18	29.87	29.25	8.1	10,195	0.08%
2022/09/23	9	29.92	42.6	29.98	30.10	-33.6	9,844	-0.34%
2022/09/22	0	0.00	1.7	29.03	29.00	-1.7	9,506	-0.02%
2022/09/21	0	0.00	1	27.90	27.95	-1	9,413	-0.01%
2022/09/20	0	0.00	0	28.30	28.30	0	9,448	0.00%
2022/09/19	15	28.40	0	0.00	27.90	15	9,455	0.16%
2022/09/16	1	28.40	0	0.00	28.20	1	9,460	0.01%
2022/09/15	0	0.00	5	29.21	28.65	-5	9,565	-0.05%
2022/09/14	2	28.53	2	28.80	28.80	0	9,583	0.00%
2022/09/13	3	28.75	3	28.90	28.90	0	9,675	0.00%
2022/09/12	1	28.95	6	28.68	28.70	-5	9,858	-0.05%
2022/09/07	5	27.35	4	27.35	27.35	1	10,004	0.01%
2022/09/06	0	0.00	2	27.55	27.20	-2	10,074	-0.02%
2022/09/05	2	27.45	0	0.00	27.50	2	10,204	0.02%
2022/09/01	2	28.25	0	0.00	28.10	2	10,247	0.02%
2022/08/31	4	28.69	0	0.00	28.45	4	10,267	0.04%
2022/08/25	5	29.00	0	0.00	29.00	5	10,350	0.05%
2022/08/24	3	28.90	0	0.00	28.90	3	10,473	0.03%
2022/08/23	2	29.00	5	28.99	28.90	-3	10,646	-0.03%
2022/08/22	2	28.65	6	28.73	28.75	-4	10,736	-0.04%
2022/08/19	17	29.01	1	29.00	29.00	16	10,746	0.15%
2022/08/18	1	29.20	4	29.39	29.45	-3	10,875	-0.03%
2022/08/17	5	29.55	0	0.00	29.25	5	11,148	0.04%
2022/08/15	1	30.10	3	30.27	30.30	-2	11,496	-0.02%
2022/08/12	10	30.73	0.2	30.68	30.00	9.8	11,879	0.08%
2022/08/11	1.1	30.55	0	0.00	30.45	1.1	11,930	0.01%
2022/08/10	21	31.24	1	31.75	30.70	20	12,004	0.17%
2022/08/09	1	31.30	5	30.80	31.20	-4	12,123	-0.03%
2022/08/08	0	0.00	15	30.72	30.60	-15	12,304	-0.12%
2022/08/05	10	30.30	7	30.33	30.40	3	12,413	0.02%
2022/08/04	1	29.70	0	0.00	30.35	1	12,725	0.01%
2022/08/03	1	30.70	1	30.70	30.40	0	13,847	0.00%
2022/08/02	1	30.60	2.1	30.86	30.90	-1.1	14,494	-0.01%
2022/08/01	3	31.67	6.1	31.70	31.40	-3.1	14,677	-0.02%
2022/07/29	5	31.43	26.1	31.27	31.20	-21.1	14,887	-0.14%
2022/07/28	9	30.81	14.4	30.85	30.75	-5.4	14,936	-0.04%
2022/07/27	4	29.88	9	30.20	30.45	-5	15,013	-0.03%
2022/07/26	2	30.35	3	30.35	30.45	-1	15,266	-0.01%
2022/07/25	23	30.15	2.1	30.33	30.35	20.9	15,401	0.14%
2022/07/22	10	29.55	1	29.50	29.30	9	15,430	0.06%
2022/07/21	1	28.85	2	29.40	29.00	-1	16,482	-0.01%
2022/07/20	5	29.23	5	29.21	29.05	0	18,316	0.00%
2022/07/19	5	28.55	5	29.51	29.70	0	19,359	0.00%
2022/07/18	9	28.33	8	28.68	29.00	1	19,944	0.01%
2022/07/15	22	25.26	48	26.42	27.35	-26	19,673	-0.13%
2022/07/14	55.1	23.55	69	24.85	25.10	-13.9	19,617	-0.07%
2022/07/13	23	23.61	3	23.65	23.65	20	19,695	0.10%
2022/07/12	4	23.74	0	0.00	23.65	4	19,744	0.02%
2022/07/11	1	25.79	2	26.30	26.25	-1	20,168	0.00%
2022/07/08	1	25.50	0	0.00	25.70	1	21,286	0.00%
2022/07/07	0	0.00	1	25.00	24.90	-1	21,950	0.00%
2022/07/06	3	25.07	0	0.00	24.40	3	22,120	0.01%
2022/07/01	0	24.25	0	0.00	24.25	0	22,661	0.00%
2022/06/30	2	25.28	0	0.00	25.10	2	22,627	0.01%
2022/06/29	1	25.75	0	0.00	25.65	1	22,613	0.00%
2022/06/27	2	26.10	1	26.30	26.30	1	22,612	0.00%
2022/06/24	1	25.30	2	25.40	25.50	-1	22,616	0.00%
2022/06/22	5	27.06	5	26.45	25.95	0	22,519	0.00%
2022/06/21	0	0.00	1	26.50	27.05	-1	22,495	0.00%
2022/06/20	184	26.83	2	25.95	25.95	182	22,427	0.81%	大買/鉅額交易
2022/06/17	9	28.09	10	28.02	27.90	-1	22,282	0.00%
2022/06/16	0	0.00	2	29.18	29.00	-2	22,194	-0.01%
2022/06/15	3	29.20	0	0.00	28.65	3	22,114	0.01%
2022/06/14	19	28.28	12	28.38	28.45	7	22,067	0.03%
2022/06/13	7	29.04	5	29.30	29.10	2	22,170	0.01%
2022/06/10	8	30.08	4	30.25	30.20	4	22,205	0.02%
2022/06/08	1	29.70	4	29.79	30.05	-3	22,261	-0.01%
2022/06/07	9	29.69	12	29.55	29.80	-3	22,362	-0.01%
2022/06/06	3	29.27	3	29.33	29.25	0	22,414	0.00%
2022/06/02	8	28.94	7.1	28.86	28.80	0.9	22,769	0.00%
2022/06/01	1	29.00	0.1	29.60	29.55	1	22,924	0.00%
2022/05/31	3	29.67	33	29.35	29.40	-30	22,897	-0.13%
2022/05/30	11	30.69	35	30.78	30.70	-24	22,869	-0.10%
2022/05/27	14	31.16	18	31.04	30.90	-4	23,008	-0.02%
2022/05/26	19	31.32	4	31.45	31.00	15	23,087	0.06%
2022/05/25	8	30.78	23	31.19	31.60	-15	22,981	-0.07%
2022/05/24	30	30.92	12	30.78	30.70	18	22,716	0.08%
2022/05/23	11	30.83	9	31.19	30.90	2	22,524	0.01%
2022/05/20	14	30.54	7	30.36	30.25	7	22,346	0.03%
2022/05/19	39	30.38	12	30.32	30.60	27	22,169	0.12%
2022/05/18	6	30.23	7.4	30.42	30.20	-1.4	21,994	-0.01%
2022/05/17	31	29.74	11	29.59	29.80	20	21,825	0.09%
2022/05/16	1.4	29.74	14	29.94	30.05	-12.6	21,497	-0.06%
2022/05/13	10	29.08	13	29.06	29.00	-3	21,295	-0.01%
2022/05/12	7	29.00	12.1	29.65	28.55	-5.1	21,107	-0.02%
2022/05/11	35	31.19	24	31.00	30.60	11	20,729	0.05%
2022/05/10	24	30.80	46.1	30.72	31.10	-22.1	19,544	-0.11%
2022/05/09	25	29.74	19	29.37	29.00	6	18,800	0.03%
2022/05/06	12.1	29.82	25.1	29.65	29.70	-13.1	18,430	-0.07%
2022/05/05	44	29.16	36	29.01	29.00	8	17,966	0.04%
2022/05/04	6	28.43	12	28.58	28.70	-6	17,641	-0.03%
2022/05/03	9	28.03	11	27.74	28.00	-2	17,390	-0.01%
2022/04/29	7	29.26	18	29.39	28.90	-11	16,966	-0.06%
2022/04/28	13	29.15	9	28.74	28.50	4	16,719	0.02%
2022/04/27	29.3	29.78	32	29.19	28.80	-2.8	16,354	-0.02%
2022/04/26	94	32.94	111.8	32.55	31.55	-17.8	15,213	-0.12%	大賣/
2022/04/25	32	31.48	26.3	32.22	33.35	5.7	13,191	0.04%
2022/04/22	45.2	30.78	1,134.3	32.30	32.35	-1,089.1	11,844	-9.19%	大賣/鉅額交易
2022/04/21	22	29.75	17.2	29.48	29.45	4.8	10,750	0.04%
2022/04/20	24	29.88	10	29.82	29.80	14	10,526	0.13%
2022/04/19	17	29.83	17.2	29.99	30.10	-0.2	10,074	0.00%
2022/04/18	18	29.04	24.8	28.95	29.00	-6.8	9,706	-0.07%
2022/04/15	23	30.20	948.5	30.42	29.95	-925.5	9,386	-9.86%	大賣/鉅額交易
2022/04/14	26.1	30.32	23.1	30.15	29.85	3	8,735	0.03%
2022/04/13	71	28.64	83.1	28.78	29.25	-12.1	7,484	-0.16%
2022/04/12	2	26.60	9	27.01	27.55	-7	6,739	-0.10%
2022/04/11	19	27.56	28.2	27.55	27.55	-9.2	6,542	-0.14%
2022/04/08	22.2	26.63	35	26.55	26.85	-12.8	6,172	-0.21%
2022/04/07	20	26.36	42	26.20	25.70	-22	5,975	-0.37%
2022/04/06	6	25.90	1	26.15	26.15	5	5,855	0.09%
2022/04/01	16	25.85	1	25.75	25.85	15	5,801	0.26%
2022/03/31	1	25.60	0	0.00	25.30	1	5,778	0.02%
2022/03/30	12.1	25.44	1	25.30	25.40	11.1	5,804	0.19%
2022/03/29	5.1	25.71	5	26.05	25.70	0.1	5,790	0.00%
2022/03/25	1	25.60	1.2	25.71	25.75	-0.2	5,846	0.00%
2022/03/24	5	25.90	2	26.05	25.90	3	5,884	0.05%
2022/03/22	0	0.00	5.8	25.52	25.50	-5.8	5,819	-0.10%
2022/03/21	3	25.38	0.1	24.90	24.90	2.9	5,765	0.05%
2022/03/18	2	25.05	1	25.25	24.60	1	5,748	0.02%
2022/03/16	4	24.28	6	24.00	23.90	-2	5,747	-0.03%
2022/03/15	15	25.85	13	25.85	25.85	2	5,481	0.04%
2022/03/14	2	26.10	5	26.31	26.35	-3	5,389	-0.06%
2022/03/11	10	25.87	41	26.00	25.65	-31	5,295	-0.59%
2022/03/10	21	25.80	8	25.73	25.90	13	5,206	0.25%
2022/03/09	21	25.13	7	24.94	25.20	14	5,049	0.28%
2022/03/08	21.1	25.72	15	24.68	24.65	6.1	4,932	0.12%
2022/03/07	24.1	26.28	31.2	26.22	26.15	-7.1	4,513	-0.16%
2022/03/04	1	26.35	3	26.08	25.90	-2	4,187	-0.05%
2022/03/03	12	26.24	16.1	26.17	26.25	-4.1	4,069	-0.10%
2022/03/02	2	25.88	9	25.74	25.80	-7	3,846	-0.18%
2022/03/01	34	24.80	26	24.89	24.90	8	3,707	0.22%
2022/02/25	2	23.25	33	23.87	23.90	-31	3,634	-0.85%
2022/02/24	2.2	23.13	12	23.16	22.90	-9.8	3,539	-0.28%
2022/02/23	10	23.65	14	23.70	23.50	-4	3,490	-0.11%
2022/02/22	4	23.35	3	23.58	23.50	1	3,446	0.03%
2022/02/21	8	23.89	37	24.05	23.90	-29	3,271	-0.89%
2022/02/18	1	22.95	2	22.90	22.85	-1	3,001	-0.03%
2022/02/17	1.1	22.59	2	22.60	22.55	-1	2,991	-0.03%
2022/02/16	0	0.00	1	22.35	22.25	-1	2,965	-0.03%
2022/02/15	0	0.00	20	22.37	22.45	-20	3,039	-0.66%
2022/02/11	0	0.00	1	22.20	22.20	-1	3,120	-0.03%
2022/02/10	0.1	22.15	0	0.00	22.15	0.1	3,186	0.00%
2022/02/08	0	21.75	1	21.65	21.75	-1	3,323	-0.03%
2022/02/07	0	0.00	3	20.50	21.20	-3	3,329	-0.09%
2022/01/26	3	20.18	1	20.25	20.20	2	3,351	0.06%
2022/01/24	20	20.45	0	0.00	20.65	20	3,440	0.58%
2022/01/21	0	0.00	1	21.15	21.00	-1	3,469	-0.03%
2022/01/20	0	0.00	3	21.13	21.20	-3	3,526	-0.09%
2022/01/19	3	20.83	1	20.90	20.80	2	3,572	0.06%
2022/01/17	0	0.00	5	21.15	21.15	-5	3,671	-0.14%
2022/01/12	2	21.25	1	21.20	21.40	1	3,889	0.03%
2022/01/11	2	21.40	0	0.00	21.35	2	3,872	0.05%
2022/01/10	2	21.40	0	0.00	21.30	2	3,890	0.05%
2022/01/07	0.1	21.50	0	0.00	21.40	0.1	3,912	0.00%
2022/01/06	0	0.00	1	21.80	21.75	-1	3,962	-0.03%
2022/01/05	2	21.60	3	21.88	21.60	-1	4,027	-0.02%
2022/01/04	2.2	21.56	1	21.80	21.60	1.2	4,112	0.03%
2022/01/03	2	21.83	5	21.77	21.80	-3	4,182	-0.07%
2021/12/30	6	21.98	2	22.10	21.95	4	4,229	0.09%
2021/12/29	3	21.90	4	22.05	22.05	-1	4,267	-0.02%
2021/12/28	3	21.98	0	0.00	21.85	3	4,369	0.07%
2021/12/27	4	22.10	4	22.05	22.00	0	4,474	0.00%
2021/12/24	1	22.49	1	22.70	22.20	0	4,537	0.00%
2021/12/23	8	22.38	2	22.30	22.35	6	4,538	0.13%
2021/12/22	3	22.25	0	0.00	22.30	3	4,557	0.07%
2021/12/21	5	22.60	0	0.00	22.70	5	4,537	0.11%
2021/12/20	0.3	22.50	2	22.70	22.70	-1.7	4,481	-0.04%
2021/12/17	2	22.10	5	21.92	21.90	-3	4,445	-0.07%
2021/12/16	1	21.80	0	0.00	21.55	1	4,471	0.02%
2021/12/15	1	21.60	0	0.00	21.75	1	4,533	0.02%
2021/12/14	1	21.56	5	21.55	21.55	-4	4,585	-0.09%
2021/12/13	1	22.10	6	22.20	22.25	-5	4,612	-0.11%
2021/12/10	0	0.00	1	21.60	21.55	-1	4,606	-0.02%
2021/12/09	0	21.65	0	0.00	21.45	0	4,772	0.00%
2021/12/08	1	21.85	1	21.70	21.65	0	5,027	0.00%
2021/12/07	5	21.55	0	0.00	21.85	5	5,313	0.09%
2021/12/06	0	21.40	0.1	21.50	21.30	-0.1	5,361	0.00%
2021/12/03	5	21.60	54.2	21.28	21.30	-49.2	5,461	-0.90%
2021/12/02	1	21.15	2	21.10	21.20	-1	5,567	-0.02%
2021/12/01	0	21.25	2	21.10	21.25	-2	5,774	-0.03%
2021/11/30	53	21.03	0	0.00	20.95	53	5,981	0.89%
2021/11/29	1	20.85	0	0.00	20.80	1	6,123	0.02%
2021/11/26	1	21.30	4	21.50	21.25	-3	6,557	-0.05%
2021/11/25	27.4	22.12	0	0.00	21.80	27.4	7,106	0.38%
2021/11/24	7	22.09	1	22.20	22.00	6	7,076	0.08%
2021/11/23	8	21.48	1	21.60	21.25	7	7,061	0.10%
2021/11/19	2	21.15	2	21.15	21.05	0	7,621	0.00%
2021/11/18	0	0.00	2	21.25	21.25	-2	7,845	-0.03%
2021/11/17	2	21.55	2	21.55	21.35	0	8,259	0.00%
2021/11/16	2.1	21.51	0	0.00	21.55	2.1	8,381	0.03%
2021/11/15	2	21.80	3	21.75	21.75	-1	8,549	-0.01%
2021/11/12	0	0.00	6	22.15	22.15	-6	8,930	-0.07%
2021/11/11	4	22.21	9.1	22.00	22.25	-5.1	9,405	-0.05%
2021/11/10	1	21.70	0	0.00	21.60	1	9,815	0.01%
2021/11/09	1	21.70	6	21.78	22.00	-5	10,616	-0.05%
2021/11/08	12	22.19	2	22.35	22.15	10	11,587	0.09%
2021/11/03	2	21.65	1	21.70	21.60	1	13,125	0.01%
2021/11/02	2.1	21.22	5	21.15	21.15	-2.9	13,351	-0.02%
2021/11/01	2.1	20.95	6	21.00	21.00	-4	13,595	-0.03%
2021/10/29	1	21.10	7	21.28	21.20	-6	14,022	-0.04%
2021/10/28	3	20.97	6	21.48	21.50	-3	14,531	-0.02%
2021/10/27	8.1	21.37	123	21.26	21.30	-114.9	15,244	-0.75%	大賣/鉅額交易
2021/10/26	2	21.90	0	0.00	21.75	2	16,418	0.01%
2021/10/25	4	21.98	1	22.05	21.85	3	17,751	0.02%
2021/10/22	25	21.91	0	0.00	21.90	25	18,103	0.14%
2021/10/21	110	23.51	5.1	23.55	23.45	104.9	18,215	0.58%	大買/鉅額交易
2021/10/20	8	23.28	8	22.65	22.70	0	18,481	0.00%
2021/10/19	0	0.00	0.1	23.10	22.95	-0.1	18,800	0.00%
2021/10/18	2	23.10	3	23.10	22.95	-1	19,119	-0.01%
2021/10/15	1	22.80	0.1	22.75	22.75	0.9	19,965	0.00%
2021/10/14	3	22.10	1	22.30	22.25	2	20,620	0.01%
2021/10/13	0.1	22.30	2	22.20	22.10	-1.9	21,328	-0.01%
2021/10/12	9	22.55	0	0.00	22.60	9	21,530	0.04%
2021/10/08	3	23.20	3	23.00	22.95	0	21,625	0.00%
2021/10/07	2	23.30	1	23.65	23.65	1	21,690	0.00%
2021/10/05	3	23.30	3	23.12	23.75	0	22,108	0.00%
2021/10/04	16	23.12	11	22.85	22.65	5	22,144	0.02%
2021/10/01	10	24.40	0	0.00	24.05	10	22,269	0.04%
2021/09/30	2	24.83	1	25.05	25.05	1	22,435	0.00%
2021/09/29	2	24.33	1	24.50	24.20	1	22,590	0.00%
2021/09/28	1	24.70	0	0.00	24.50	1	22,980	0.00%
2021/09/27	2	24.80	20	25.15	25.00	-18	23,587	-0.08%
2021/09/24	0	0.00	101	24.89	24.75	-101	25,173	-0.40%	大賣/鉅額交易
2021/09/23	3	24.78	101	24.81	24.85	-98	27,414	-0.36%	大賣/
2021/09/22	3	24.95	30	24.95	24.95	-27	28,563	-0.09%
2021/09/17	5	26.10	10	26.07	25.50	-5	29,013	-0.02%
2021/09/16	122	26.29	2	26.10	26.00	120	29,021	0.41%	大買/鉅額交易
2021/09/15	101	25.80	113	26.37	26.35	-12	28,960	-0.04%	大買/大賣/
2021/09/14	6.1	26.02	71	26.03	26.10	-64.9	28,920	-0.22%
2021/09/13	1.1	26.54	142.9	26.79	26.95	-141.8	28,902	-0.49%	大賣/鉅額交易
2021/09/10	37.1	26.32	26	26.19	26.05	11.1	28,697	0.04%
2021/09/09	4	25.55	25.4	25.61	25.70	-21.4	28,390	-0.08%
2021/09/08	5	24.96	6.1	25.21	24.75	-1.1	28,335	0.00%
2021/09/07	13	25.44	4	25.30	25.40	9	28,251	0.03%
2021/09/06	11	25.87	9	25.85	25.60	2	28,141	0.01%
2021/09/03	5	26.80	15	27.12	26.35	-10	27,935	-0.04%
2021/09/02	32	26.66	19	26.52	26.65	13	27,745	0.05%
2021/09/01	168.1	27.27	21	26.96	27.00	147.1	27,620	0.53%	大買/鉅額交易
2021/08/31	29	26.87	35	26.97	27.20	-6	27,184	-0.02%
2021/08/30	1	26.20	112	26.00	26.00	-111	26,686	-0.42%	大賣/鉅額交易
2021/08/27	9.2	25.85	6	25.73	26.00	3.2	26,770	0.01%
2021/08/26	62	26.57	28	26.36	25.60	34	27,415	0.12%
2021/08/25	8	25.35	5	25.37	25.35	3	27,090	0.01%
2021/08/24	12.1	25.42	46.5	25.37	25.65	-34.4	27,011	-0.13%
2021/08/23	35	25.86	30.1	25.86	25.85	4.9	26,875	0.02%
2021/08/20	1	24.50	1.1	24.36	24.60	-0.1	26,510	0.00%
2021/08/19	154.1	24.97	42	24.23	24.20	112.1	26,365	0.43%	大買/鉅額交易
2021/08/18	123	24.54	25	24.46	25.60	98	26,158	0.37%	大買/
2021/08/17	29.1	25.30	68	24.47	23.90	-38.9	25,777	-0.15%
2021/08/16	26	26.99	19	26.93	26.40	7	25,231	0.03%
2021/08/13	223	28.74	130	28.14	27.55	93	24,737	0.38%	大買/大賣/
2021/08/12	54	28.61	131.1	29.12	29.75	-77.1	23,927	-0.32%	大賣/
2021/08/11	228	27.96	255	27.73	27.85	-27	22,963	-0.12%	大買/大賣/
2021/08/10	35	27.77	31.1	27.78	27.30	3.9	22,367	0.02%
2021/08/09	35	28.38	49.1	28.34	27.95	-14.1	22,110	-0.06%
2021/08/06	122	27.19	36	27.20	26.95	86	21,412	0.40%	大買/
2021/08/05	27	26.76	12	26.73	26.65	15	21,222	0.07%
2021/08/04	60.1	27.65	37	27.53	27.40	23.1	21,141	0.11%
2021/08/03	56.1	28.48	16	28.56	28.85	40.1	21,239	0.19%
2021/08/02	58	28.56	160.1	28.57	29.30	-102.1	20,948	-0.49%	大賣/鉅額交易
2021/07/30	153	27.92	95	28.19	27.20	58	20,265	0.29%	大買/
2021/07/29	83	27.43	98.1	27.78	27.95	-15.1	19,168	-0.08%
2021/07/28	27	26.24	50.3	26.11	25.75	-23.3	17,963	-0.13%
2021/07/27	5	26.12	8	26.63	25.60	-3	17,718	-0.02%
2021/07/26	27	26.28	15.4	26.25	26.90	11.6	17,744	0.07%
2021/07/23	36.1	25.54	14.2	26.18	26.70	21.9	17,549	0.12%
2021/07/22	16.2	25.30	16	25.55	25.00	0.2	17,272	0.00%
2021/07/21	107	27.40	111.3	27.04	26.50	-4.3	17,026	-0.03%	大買/大賣/
2021/07/20	21	26.60	38.1	26.50	26.75	-17.1	16,240	-0.11%
2021/07/19	78	26.40	69.5	26.52	27.10	8.5	15,653	0.05%
2021/07/16	26	25.08	6.1	25.15	25.10	19.9	15,298	0.13%
2021/07/15	8	24.84	9.1	24.74	24.85	-1.1	15,227	-0.01%
2021/07/14	6	22.60	23.3	23.26	23.90	-17.3	15,419	-0.11%
2021/07/13	40.1	23.86	36.9	23.83	23.50	3.2	16,149	0.02%
2021/07/12	24.4	25.41	22	25.71	25.05	2.4	16,669	0.01%
2021/07/09	16.1	24.84	9	24.88	24.65	7.1	17,158	0.04%
2021/07/08	40	24.81	38.1	24.94	24.95	1.9	17,332	0.01%
2021/07/07	42.7	24.80	47.2	24.60	24.30	-4.4	17,117	-0.03%
2021/07/06	38.1	25.77	32.1	25.95	25.60	6	16,927	0.04%
2021/07/05	49.1	26.71	33	26.78	26.35	16.1	16,765	0.10%
2021/07/02	95.4	26.64	81	26.64	25.65	14.3	16,464	0.09%
2021/07/01	118.1	27.55	158	27.74	26.80	-39.9	15,961	-0.25%	大買/大賣/
2021/06/30	129.5	27.06	84.2	27.31	27.50	45.3	14,329	0.32%	大買/
2021/06/29	56	23.96	61.6	24.15	25.15	-5.6	12,019	-0.05%
2021/06/28	29	22.48	39.1	22.43	22.90	-10.1	10,786	-0.09%
2021/06/25	21.1	21.02	7	21.29	20.85	14.1	10,250	0.14%
2021/06/24	8.1	20.77	11.1	20.86	20.65	-3	10,167	-0.03%
2021/06/23	10.1	20.40	9	20.59	20.45	1.1	10,125	0.01%
2021/06/22	14	21.08	10	21.07	20.80	4	10,050	0.04%
2021/06/21	13	19.82	9	19.98	20.10	4	9,892	0.04%
2021/06/18	9	20.27	4	20.63	20.25	5	9,820	0.05%
2021/06/17	10	20.64	10	20.85	20.45	0	9,781	0.00%
2021/06/16	3.1	20.35	0	0.00	20.30	3.1	9,748	0.03%
2021/06/15	0	0.00	2	20.85	20.85	-2	9,714	-0.02%
2021/06/11	5	20.42	2	20.90	20.40	3	9,696	0.03%
2021/06/10	6	20.08	25	20.08	20.40	-19	9,670	-0.20%
2021/06/09	3	20.33	0	0.00	20.35	3	9,630	0.03%
2021/06/08	4	20.73	6	21.14	21.00	-2	9,596	-0.02%
2021/06/07	14	20.71	17.1	20.90	20.80	-3.1	9,580	-0.03%
2021/06/04	21.1	22.06	64	21.87	21.70	-42.9	9,486	-0.45%
2021/06/03	89.1	22.49	28	22.83	22.45	61.1	9,303	0.66%
2021/06/02	7	20.79	12.1	20.96	21.70	-5.1	8,530	-0.06%
2021/06/01	2	20.05	3.8	20.22	20.10	-1.8	8,419	-0.02%
2021/05/31	9	20.33	21	20.51	20.00	-12	8,437	-0.14%
2021/05/28	1	19.70	7	19.37	19.40	-6	8,325	-0.07%
2021/05/27	6.1	18.66	2.1	18.80	18.65	4.1	8,249	0.05%
2021/05/26	0	0.00	8	18.56	18.65	-8	8,291	-0.10%
2021/05/25	8.1	18.64	0	0.00	18.40	8.1	8,292	0.10%
2021/05/24	2.2	18.90	3	19.20	18.95	-0.8	8,373	-0.01%
2021/05/21	7	18.59	8.3	18.62	19.15	-1.3	8,372	-0.02%
2021/05/20	6	18.30	6	18.50	18.05	0	8,310	0.00%
2021/05/19	12.2	18.59	19	18.84	18.65	-6.9	8,274	-0.08%
2021/05/18	1	18.00	6	17.89	18.25	-5	8,174	-0.06%
2021/05/17	11.1	16.88	5.1	16.61	16.60	6.1	8,117	0.07%
2021/05/14	20.1	18.28	0	0.00	17.55	20.1	8,010	0.25%
2021/05/13	8	18.43	16	19.07	18.55	-8	7,916	-0.10%
2021/05/12	17.1	20.09	24	20.26	19.60	-6.9	7,828	-0.09%
2021/05/11	26.1	22.12	124.4	21.98	21.70	-98.3	7,594	-1.29%	大賣/
2021/05/10	23.3	22.15	19	22.33	22.15	4.3	7,003	0.06%
2021/05/07	16	20.70	29.1	20.86	21.20	-13.1	6,735	-0.19%
2021/05/06	29	20.70	16	21.13	20.35	13	6,625	0.20%
2021/05/05	18.2	20.82	17	21.26	20.40	1.2	6,476	0.02%
2021/05/04	13	20.32	38	19.70	19.55	-25	6,276	-0.40%
2021/05/03	112	21.74	10	22.07	21.65	102	6,096	1.67%	大買/鉅額交易
2021/04/29	18.2	21.07	44.1	21.38	21.20	-25.9	5,810	-0.44%
2021/04/28	9	20.47	0.1	20.65	20.60	8.9	5,639	0.16%
2021/04/27	5	21.29	6	20.73	21.00	-1	5,570	-0.02%
2021/04/26	15	21.26	6	21.20	21.20	9	5,472	0.16%
2021/04/23	6.1	20.47	11.2	20.72	20.80	-5.1	5,375	-0.10%
2021/04/22	93.2	22.61	82	22.62	20.55	11.2	5,281	0.21%
2021/04/21	24.2	21.77	12.2	21.97	21.70	12	4,844	0.25%
2021/04/20	30.5	22.21	12	22.00	22.10	18.4	4,649	0.40%
2021/04/19	171.3	22.12	179.1	22.45	23.65	-7.8	4,266	-0.18%	大買/大賣/
2021/04/16	250.1	21.52	344.1	21.46	21.50	-94	3,385	-2.77%	大買/大賣/
2021/04/15	204	20.32	155	20.61	20.95	49	2,604	1.88%	大買/大賣/
2021/04/14	107	19.18	5.7	18.49	19.75	101.3	1,850	5.47%	大買/鉅額交易
2021/04/13	4.2	18.35	0	0.00	18.20	4.2	1,537	0.27%
2021/04/12	3	18.35	8	18.24	18.25	-5	1,510	-0.33%
2021/04/09	9.5	18.25	1	18.65	18.05	8.5	1,450	0.59%
2021/04/08	1	18.40	5	18.36	18.35	-4	1,395	-0.29%
2021/04/07	11	17.97	5.3	17.91	17.80	5.7	1,262	0.45%
2021/04/06	0.1	17.35	0	0.00	17.30	0.1	1,130	0.01%
2021/04/01	0	17.00	0	0.00	17.05	0	1,129	0.00%
2021/03/30	0.8	16.95	0	0.00	17.00	0.8	1,141	0.07%
2021/03/29	0.8	16.95	1	17.00	17.00	-0.2	1,150	-0.02%
2021/03/26	0.1	16.70	0	0.00	16.70	0.1	1,217	0.01%
2021/03/25	3.1	16.65	2	16.80	16.60	1.1	1,330	0.08%
2021/03/24	0	0.00	0	16.95	16.95	0	1,333	0.00%
2021/03/23	2.1	16.93	0	0.00	16.95	2.1	1,338	0.15%
2021/03/22	1	16.71	0	17.15	16.95	1	1,347	0.07%
2021/03/19	0.3	16.90	0	0.00	16.80	0.3	1,391	0.02%
2021/03/18	0.4	16.94	0	0.00	16.90	0.4	1,456	0.03%
2021/03/17	1	17.01	0	0.00	16.90	1	1,483	0.07%
2021/03/16	0	17.25	0	0.00	17.10	0	1,595	0.00%
2021/03/15	1.1	17.11	0.5	17.15	17.15	0.6	1,605	0.04%
2021/03/12	0.1	17.20	30	17.15	17.10	-29.9	1,609	-1.86%
2021/03/10	0.1	17.33	0	0.00	17.15	0.1	1,590	0.00%
2021/03/09	0.5	17.26	4	17.30	17.25	-3.6	1,582	-0.22%
2021/03/08	2.2	17.11	10	17.35	17.15	-7.8	1,561	-0.50%
2021/03/05	41.9	17.58	2	17.55	17.20	39.9	1,552	2.57%
2021/03/04	0.1	17.70	0	0.00	17.80	0.1	1,468	0.00%
2021/03/03	0	0.00	8	17.25	17.20	-8	1,403	-0.57%
2021/03/02	1.2	17.00	0	17.00	16.90	1.1	1,393	0.08%
2021/02/26	1.2	17.16	0	0.00	17.15	1.2	1,385	0.09%
2021/02/25	0.1	16.90	0	0.00	16.90	0.1	1,324	0.00%
2021/02/24	1	17.50	6	17.43	17.25	-5	1,305	-0.38%
2021/02/23	0.2	16.76	3	16.58	16.95	-2.8	1,172	-0.24%
2021/02/22	1.1	16.25	0	0.00	16.20	1.1	1,135	0.10%
2021/02/19	1.1	16.16	0	0.00	16.20	1.1	1,151	0.09%
2021/02/18	2.1	16.20	0.1	16.15	16.30	2	1,156	0.17%
2021/02/17	1.1	15.80	0	0.00	15.95	1.1	1,151	0.10%
2021/02/05	0.1	15.65	0	0.00	15.60	0.1	1,144	0.00%
2021/02/04	0.2	15.75	0	0.00	15.45	0.2	1,144	0.02%
2021/02/03	0.2	15.67	0	0.00	15.65	0.2	1,148	0.01%
2021/02/02	0.1	16.00	0	0.00	15.55	0.1	1,149	0.01%
2021/01/29	0	15.75	1	15.55	15.40	-1	1,149	-0.08%
2021/01/28	0.1	15.45	1	15.30	15.30	-0.9	1,144	-0.08%
2021/01/27	4.1	15.29	0	15.50	15.25	4	1,141	0.35%
2021/01/26	0.5	15.39	0	0.00	15.35	0.5	1,138	0.04%
2021/01/25	0.2	15.68	1	15.50	15.60	-0.8	1,140	-0.07%
2021/01/22	0.1	15.39	0	0.00	15.40	0.1	1,143	0.01%
2021/01/21	2.1	15.26	0	0.00	15.25	2.1	1,137	0.18%
2021/01/20	0.7	15.73	8	15.61	15.30	-7.3	1,128	-0.65%
2021/01/19	1.3	15.78	0	0.00	15.85	1.3	1,112	0.11%
2021/01/18	0	0.00	10	15.55	15.70	-10	1,109	-0.90%
2021/01/15	2	16.00	2	15.90	15.85	0	1,103	0.00%
2021/01/14	0.3	16.10	1	16.15	16.10	-0.7	1,089	-0.06%
2021/01/13	3.1	16.15	0	0.00	16.20	3.1	1,087	0.29%
2021/01/12	2.6	16.21	5	16.41	16.10	-2.4	1,075	-0.22%
2021/01/11	3.3	16.66	0	0.00	16.45	3.3	1,062	0.31%
2021/01/08	0	17.10	0	0.00	16.85	0	1,044	0.00%
2021/01/06	0	17.30	0	0.00	17.00	0	1,025	0.00%
2021/01/05	4.1	17.49	0.1	17.60	17.35	4.1	1,007	0.40%
2021/01/04	1.4	17.32	0.1	17.40	17.25	1.3	987	0.13%
2020/12/30	4	17.48	0	0.00	17.50	4	966	0.41%
2020/12/29	2.6	17.15	0	0.00	17.20	2.6	937	0.28%
2020/12/28	0.1	17.15	0	0.00	17.05	0.1	917	0.01%
2020/12/25	0.2	17.35	0	0.00	17.15	0.2	904	0.02%
2020/12/24	10	17.10	0	0.00	17.10	10	898	1.11%
2020/12/23	0.4	17.00	0	0.00	17.10	0.4	871	0.05%
2020/12/22	2.1	17.50	0	0.00	17.00	2.1	856	0.24%
2020/12/21	6.1	17.51	3	18.27	18.25	3.1	784	0.39%
2020/12/17	0	0.00	0.1	17.10	17.00	-0.1	663	-0.01%
2020/12/16	1	17.25	0	0.00	17.50	1	652	0.15%
2020/12/15	0	18.10	3	18.08	17.45	-3	637	-0.46%
2020/12/14	5.1	17.61	3	17.52	17.50	2.1	590	0.36%
2020/12/11	4.1	16.69	0	0.00	16.75	4.1	519	0.79%
2020/12/10	0.2	17.17	7.1	17.26	17.20	-7	489	-1.42%
2020/12/09	0	0.00	0.2	16.35	16.35	-0.2	368	-0.04%
2020/12/08	0.2	16.28	0	0.00	16.15	0.2	355	0.04%
2020/12/07	0.1	16.00	0.4	16.20	16.10	-0.3	346	-0.07%
2020/12/04	0	16.25	0	0.00	16.25	0	344	0.01%
2020/12/03	0.1	16.43	0	0.00	16.25	0.1	352	0.02%
2020/12/02	0.2	16.30	0.3	16.32	16.30	-0.1	383	-0.03%
2020/12/01	5	16.25	0	0.00	16.45	5	382	1.31%
2020/11/30	0	0.00	1	16.45	16.35	-1	375	-0.27%
2020/11/27	0.1	16.25	0	0.00	16.25	0.1	363	0.03%
2020/11/26	1	16.25	2	16.25	16.25	-1	362	-0.27%
2020/11/25	0.2	16.10	0	0.00	16.15	0.2	365	0.05%
2020/11/24	0.1	16.10	0	0.00	16.10	0.1	361	0.04%
2020/11/20	0.1	15.90	0	0.00	15.90	0.1	363	0.03%
2020/11/19	0.1	16.02	0	0.00	15.90	0.1	366	0.02%
2020/11/18	0	16.00	0.8	16.00	16.05	-0.8	363	-0.21%
2020/11/17	0	15.55	0	0.00	15.65	0	343	0.01%
2020/11/16	0	15.40	0	0.00	15.50	0	343	0.01%
2020/11/13	0.1	15.55	0	0.00	15.55	0.1	344	0.01%
2020/11/12	0.1	15.45	0	0.00	15.45	0.1	347	0.01%
2020/11/11	0.1	15.45	0	0.00	15.45	0.1	355	0.03%
2020/11/10	0	15.50	0	0.00	15.50	0	348	0.01%
2020/11/06	1.2	15.36	0	0.00	15.40	1.2	342	0.35%
2020/11/05	0.1	15.55	0	0.00	15.40	0.1	344	0.02%
2020/11/02	0	0.00	1.2	15.27	15.35	-1.2	351	-0.34%
2020/10/30	0.1	15.51	0	0.00	15.40	0.1	350	0.04%
2020/10/27	2	15.40	0	0.00	15.40	2	347	0.58%
2020/10/26	0	15.45	0	0.00	15.50	0	348	0.01%
2020/10/23	2	15.40	0	0.00	15.40	2	350	0.57%
2020/10/22	0.1	15.55	0	0.00	15.40	0.1	351	0.03%
2020/10/21	0.1	15.55	10	15.40	15.45	-9.9	352	-2.82%
2020/10/20	0.1	15.65	0	0.00	15.40	0.1	353	0.02%
2020/10/19	0.1	15.70	0	0.00	15.55	0.1	345	0.03%
2020/10/16	0.1	15.55	0	0.00	15.55	0.1	346	0.03%
2020/10/15	1	15.65	0	0.00	15.60	1	345	0.29%
2020/10/14	2.1	15.67	1	15.70	15.65	1.1	346	0.31%
2020/10/13	0	15.65	0	15.65	15.65	0	344	0.00%
2020/10/12	0	15.70	0	15.70	15.65	0	343	0.00%
2020/10/08	0.1	15.85	0	0.00	15.65	0.1	348	0.02%
2020/10/07	1	15.75	0	0.00	15.80	1	346	0.29%
2020/10/06	1	15.75	0	0.00	15.75	1	347	0.30%
2020/10/05	0.3	15.75	0	0.00	15.70	0.3	349	0.08%
2020/09/30	0.1	15.60	0	0.00	15.60	0.1	351	0.04%
2020/09/29	0.1	15.60	0	0.00	15.60	0.1	353	0.02%
2020/09/28	0.2	15.55	0	0.00	15.50	0.2	353	0.05%
2020/09/25	4.6	15.51	0	0.00	15.40	4.6	363	1.27%
2020/09/24	2.9	15.65	0	0.00	15.60	2.9	361	0.81%
2020/09/23	3.5	15.97	0.9	16.10	15.90	2.5	357	0.71%
2020/09/22	8	16.01	0.4	16.35	15.90	7.6	374	2.04%
2020/09/21	0.2	16.50	0	0.00	16.00	0.2	377	0.04%
2020/09/17	0.2	16.30	0	0.00	16.20	0.2	378	0.04%
2020/09/16	0.1	16.30	0	0.00	16.10	0.1	380	0.02%
2020/09/15	0.2	16.30	0	0.00	16.30	0.2	394	0.05%
2020/09/14	1.1	16.30	0	0.00	16.35	1.1	422	0.25%
2020/09/11	0.1	16.55	0	0.00	16.30	0.1	425	0.03%
2020/09/10	0.1	16.75	0	0.00	16.55	0.1	426	0.01%
2020/09/09	0.3	16.80	0	0.00	16.75	0.3	423	0.08%
2020/09/08	11.1	16.71	0	0.00	16.70	11.1	417	2.66%
2020/09/07	0.2	16.90	0	0.00	16.90	0.2	407	0.06%
2020/09/04	0.1	16.40	0	0.00	16.10	0.1	374	0.03%
2020/09/03	0.2	16.10	0	0.00	16.10	0.2	371	0.05%
2020/09/02	0.1	16.20	0	0.00	15.95	0.1	370	0.01%
2020/08/31	0.4	16.10	0	0.00	16.05	0.4	380	0.11%
2020/08/28	0.1	15.80	0	0.00	15.80	0.1	373	0.04%
2020/08/27	1.1	15.80	0	0.00	15.85	1.1	374	0.28%
2020/08/26	0.2	15.90	0	0.00	15.85	0.2	369	0.06%
2020/08/25	0.7	15.90	0	0.00	15.85	0.7	368	0.18%
2020/08/21	0.1	15.55	0	0.00	15.40	0.1	363	0.03%
2020/08/20	0.1	15.65	0	15.65	15.45	0.1	369	0.02%
2020/08/19	0.3	15.75	0	0.00	15.75	0.3	365	0.09%
2020/08/18	0.5	16.00	0	16.00	15.80	0.5	365	0.13%
2020/08/17	1.2	15.80	0	0.00	15.80	1.2	371	0.32%
2020/08/12	0.1	15.60	0	0.00	15.40	0.1	380	0.01%
2020/08/11	0.2	15.40	0	0.00	15.40	0.2	385	0.06%
2020/08/10	0.4	15.50	0	0.00	15.30	0.4	390	0.11%
2020/08/06	0	15.40	0	0.00	15.40	0	400	0.01%
2020/08/04	0.1	15.30	0	0.00	15.30	0.1	407	0.03%
2020/08/03	0.2	15.35	0	0.00	15.35	0.2	412	0.06%
2020/07/31	0.1	15.40	0	0.00	15.45	0.1	414	0.02%
2020/07/30	0.1	15.40	0	0.00	15.40	0.1	418	0.02%
2020/07/29	0.2	15.50	0	0.00	15.35	0.2	421	0.04%
2020/07/27	0.1	15.65	0	0.00	15.45	0.1	434	0.01%
2020/07/24	0.1	15.60	0	0.00	15.55	0.1	446	0.03%
2020/07/23	0.1	15.60	0	0.00	15.60	0.1	445	0.01%
2020/07/22	0.2	15.65	0	0.00	15.65	0.2	449	0.05%
2020/07/21	0.3	15.60	0	0.00	15.50	0.3	448	0.06%
2020/07/20	0.1	15.70	0	0.00	15.55	0.1	448	0.02%
2020/07/17	0	15.95	0	0.00	15.65	0	446	0.01%
2020/07/16	0.3	15.80	0	0.00	15.80	0.3	465	0.06%
2020/07/15	0.2	16.00	0	0.00	15.70	0.2	463	0.04%
2020/07/14	0.3	16.10	0	0.00	15.75	0.3	462	0.06%
2020/07/13	0.2	15.80	0	0.00	15.80	0.2	462	0.05%
2020/07/10	0.3	16.00	0	0.00	15.80	0.3	464	0.07%
2020/07/09	0.2	15.95	0	0.00	15.90	0.2	467	0.05%
2020/07/08	0.4	15.95	0	0.00	15.95	0.4	469	0.08%
2020/07/07	2.2	15.90	0	0.00	15.90	2.2	472	0.47%
2020/07/06	0.6	15.90	0	0.00	15.80	0.6	475	0.13%
2020/07/03	0.2	16.00	0	0.00	15.95	0.2	470	0.05%
2020/07/02	0.2	16.00	0	0.00	15.85	0.2	477	0.04%
2020/07/01	0.3	15.85	0	0.00	15.70	0.3	479	0.05%
2020/06/30	0.2	15.85	0	0.00	15.80	0.2	465	0.05%
2020/06/29	0.2	16.10	0	0.00	15.80	0.2	463	0.05%
2020/06/24	0.3	16.00	0	0.00	15.90	0.3	470	0.06%
2020/06/23	0.4	16.05	0	0.00	15.95	0.4	473	0.09%
2020/06/22	0	16.50	0	0.00	16.05	0	475	0.01%
2020/06/19	0.1	16.35	0	0.00	16.20	0.1	468	0.02%
2020/06/18	0.4	16.60	0	16.60	16.60	0.4	448	0.08%
2020/06/17	0.1	16.60	0	0.00	16.60	0.1	456	0.02%
2020/06/16	0	16.35	0.2	16.35	16.35	-0.1	465	-0.03%
2020/06/15	0.1	16.40	0	0.00	16.30	0.1	496	0.02%
2020/06/12	0.2	16.45	1	16.00	16.30	-0.8	519	-0.16%
2020/06/11	0.1	16.75	0	0.00	16.60	0.1	548	0.02%
2020/06/10	1.1	16.81	0	0.00	16.75	1.1	566	0.20%
2020/06/09	0.1	16.95	0	0.00	16.85	0.1	608	0.01%
2020/06/08	0.3	17.00	0	0.00	17.00	0.3	627	0.04%
2020/06/05	0.1	16.90	2	17.10	17.05	-1.9	624	-0.30%
2020/06/02	0	16.35	0	0.00	16.35	0	636	0.00%
2020/05/29	0.2	16.20	0.1	16.20	16.30	0.1	640	0.01%
2020/05/28	1.2	16.15	0	0.00	16.15	1.2	641	0.18%
2020/05/27	0.1	16.20	0	0.00	16.20	0.1	645	0.02%
2020/05/26	0.1	16.25	0	0.00	16.25	0.1	643	0.01%
2020/05/21	0.1	16.50	0	0.00	16.55	0.1	632	0.02%
2020/05/20	0	16.50	0	0.00	16.55	0	631	0.01%
2020/05/19	0.3	16.50	0	0.00	16.60	0.3	625	0.05%
2020/05/18	0.1	16.55	3	16.45	16.55	-2.9	619	-0.47%
2020/05/15	0.1	16.60	0	0.00	16.60	0.1	617	0.02%
2020/05/14	0.1	16.60	0	0.00	16.70	0.1	617	0.02%
2020/05/13	0.2	16.60	0	0.00	16.70	0.2	613	0.02%
2020/05/12	0.1	16.60	0	0.00	16.65	0.1	612	0.01%
2020/05/08	0	16.50	0	0.00	16.60	0	611	0.01%
2020/05/07	0	0.00	1	16.35	16.45	-1	617	-0.16%
2020/05/06	1.1	16.30	0	0.00	16.40	1.1	619	0.18%
2020/05/05	0.1	16.10	0	0.00	16.20	0.1	622	0.01%
2020/04/30	0	16.10	0	0.00	16.15	0	631	0.00%
2020/04/29	2	15.55	0	0.00	15.55	2	636	0.32%
2020/04/24	0	15.45	0	0.00	15.45	0	656	0.01%
2020/04/23	0.1	15.45	0	0.00	15.45	0.1	661	0.02%
2020/04/21	0	0.00	3	15.45	15.55	-3	665	-0.45%
2020/04/17	0.1	15.60	0	0.00	15.60	0.1	653	0.01%
2020/04/13	0.1	15.10	0	0.00	15.10	0.1	654	0.01%
2020/04/10	0.1	15.15	0	0.00	15.10	0.1	652	0.01%
2020/04/07	0.2	14.80	0	0.00	14.95	0.2	650	0.03%
2020/03/31	1.1	14.87	0	0.00	15.25	1.1	641	0.16%
2020/03/30	0.2	14.70	0	0.00	14.80	0.2	634	0.02%
2020/03/27	0.2	14.50	1	14.50	14.50	-0.8	625	-0.12%
2020/03/26	2	14.35	0	0.00	14.40	2	623	0.33%
2020/03/24	1.2	14.08	0	0.00	14.10	1.2	622	0.19%
2020/03/23	0	14.00	0	0.00	14.10	0	615	0.01%
2020/03/20	2.1	14.29	0	0.00	14.15	2.1	605	0.34%
2020/03/18	0	0.00	1	14.20	14.25	-1	578	-0.17%
2020/03/17	0.2	14.30	0	0.00	14.35	0.2	562	0.04%
2020/03/16	0.3	14.30	0	0.00	14.25	0.3	541	0.06%
2020/03/13	0.1	14.90	0	0.00	14.95	0.1	518	0.01%
2020/03/12	0	15.95	0	0.00	15.95	0	477	0.00%
2020/03/11	0.3	16.45	0	0.00	16.50	0.3	459	0.07%
2020/03/10	0.1	16.75	0	0.00	16.50	0.1	459	0.02%
2020/03/09	0.2	16.60	0	0.00	16.55	0.2	453	0.04%
2020/03/05	0.3	16.90	0	0.00	16.90	0.3	440	0.07%
2020/03/04	0.2	16.75	0	0.00	16.75	0.2	440	0.05%
2020/03/03	0.1	17.00	0	0.00	16.85	0.1	437	0.02%
2020/02/27	0	17.00	0	0.00	16.85	0	438	0.00%
2020/02/26	0.1	17.00	0	0.00	17.00	0.1	445	0.02%
2020/02/25	0.5	17.00	0	0.00	16.90	0.5	453	0.11%
2020/02/24	0.3	17.10	0	0.00	17.10	0.3	459	0.07%
2020/02/21	0	17.20	0	0.00	17.15	0	474	0.01%
2020/02/20	2.1	17.25	0	0.00	17.20	2.1	479	0.43%
2020/02/18	0.7	17.15	0	0.00	17.15	0.7	492	0.14%
2020/02/17	0.1	17.10	0	0.00	17.10	0.1	497	0.01%
2020/02/14	0.1	17.35	0	0.00	17.30	0.1	504	0.01%
2020/02/12	1.1	16.96	0	0.00	17.10	1.1	519	0.21%
2020/02/11	0.1	16.95	0	0.00	17.00	0.1	520	0.01%
2020/02/10	2.2	16.80	0	0.00	16.90	2.2	534	0.42%
2020/02/06	0.2	17.20	0	0.00	17.20	0.2	550	0.03%
2020/02/05	1.5	17.10	0	0.00	17.00	1.5	550	0.26%
2020/02/04	0.3	17.35	0	0.00	17.25	0.3	542	0.06%
2020/02/03	2.2	17.04	0	0.00	17.15	2.2	545	0.40%
2020/01/31	0.2	17.70	0	0.00	17.50	0.2	528	0.03%
2020/01/30	0	17.60	0	0.00	17.50	0	524	0.01%
2020/01/17	2	18.55	3	18.55	18.45	-1	504	-0.20%
2020/01/14	0	0.00	11	18.50	18.50	-11	518	-2.12%
2020/01/13	0.1	18.35	0	0.00	18.45	0.1	524	0.01%
2019/12/31	2	18.65	0.3	18.55	18.65	1.7	637	0.27%
2019/12/30	0	0.00	4	18.75	18.65	-4	638	-0.63%
2019/12/27	0	0.00	28	18.65	18.65	-28	642	-4.36%
2019/12/13	0	0.00	1	18.35	18.30	-1	707	-0.14%
2019/12/12	2	18.20	0	0.00	18.20	2	706	0.28%
2019/11/27	0	0.00	1	18.30	18.25	-1	1,076	-0.09%
2019/11/26	4	18.20	0	0.00	18.20	4	1,097	0.36%
2019/11/20	4	18.23	0	0.00	18.30	4	1,146	0.35%
2019/11/14	1	18.45	0	0.00	18.45	1	1,381	0.07%
2019/11/11	2	18.80	26	18.75	18.75	-24	1,540	-1.56%
2019/11/07	2	19.05	0	0.00	19.00	2	1,530	0.13%
2019/11/05	0	0.00	1	19.40	19.40	-1	1,521	-0.07%
2019/10/30	2	19.05	0	0.00	19.10	2	1,564	0.13%
2019/10/23	2	19.20	0	0.00	19.10	2	1,590	0.13%
2019/10/21	3	19.20	0	0.00	19.20	3	1,602	0.19%
2019/10/18	0	0.00	1	19.35	19.40	-1	1,598	-0.06%
2019/10/17	2	19.05	0	0.00	19.10	2	1,599	0.13%
2019/10/16	0	0.00	8	19.25	19.20	-8	1,567	-0.51%
2019/10/15	4	19.58	0	0.00	19.40	4	1,558	0.26%
2019/10/09	0	0.00	5	19.95	19.95	-5	1,511	-0.33%
2019/09/27	3	20.30	0	0.00	20.15	3	1,518	0.20%
2019/09/24	2	20.25	0	0.00	20.25	2	1,532	0.13%
2019/09/23	2	20.20	0	0.00	20.15	2	1,534	0.13%
2019/09/18	1	20.35	0	0.00	20.30	1	1,534	0.07%
2019/09/17	0	0.00	30	20.53	20.55	-30	1,545	-1.94%
2019/09/12	0	0.00	5	20.60	20.60	-5	1,531	-0.33%
2019/09/09	0	0.00	35	20.88	20.80	-35	1,520	-2.30%
2019/09/06	0	0.00	60	20.80	20.85	-60	1,506	-3.98%
2019/09/04	2	20.95	0	0.00	20.90	2	1,464	0.14%
2019/09/02	3	20.95	6	20.98	21.15	-3	1,435	-0.21%
2019/08/27	5	20.45	0	0.00	20.35	5	1,294	0.39%
2019/08/26	0	0.00	4	20.60	20.50	-4	1,274	-0.31%
2019/08/21	2	20.50	0	0.00	20.55	2	1,214	0.16%
2019/08/20	0	0.00	1	20.25	20.15	-1	1,160	-0.09%
2019/08/16	0	0.00	3	20.45	20.50	-3	981	-0.31%
2019/08/14	0	0.00	2	19.40	19.35	-2	828	-0.24%
2019/08/08	0	0.00	3	19.15	19.15	-3	848	-0.35%
2019/08/06	2	19.10	0	0.00	19.30	2	841	0.24%
2019/08/05	1	19.50	0	0.00	19.65	1	839	0.12%
2019/08/02	6	19.25	0	0.00	19.25	6	828	0.72%
2019/07/30	0	0.00	5	19.20	19.25	-5	832	-0.60%
2019/07/25	5	19.70	0	0.00	19.70	5	818	0.61%
2019/07/24	10	19.50	10	19.70	19.70	0	816	0.00%
2019/07/19	0	0.00	1	19.25	19.20	-1	875	-0.11%
2019/07/18	0	0.00	1	19.15	19.25	-1	887	-0.11%
2019/07/09	0	0.00	16	19.30	19.35	-16	1,000	-1.60%
2019/07/08	0	0.00	1	19.50	19.25	-1	1,016	-0.10%
2019/07/05	1	19.10	0	0.00	19.10	1	1,024	0.10%
2019/07/03	9	19.25	0	0.00	19.05	9	1,075	0.84%
2019/06/28	0	0.00	2	19.35	19.30	-2	1,130	-0.18%
2019/06/19	1	19.15	0	0.00	19.20	1	1,563	0.06%
2019/06/10	0	0.00	10	19.90	19.85	-10	2,191	-0.46%
2019/06/04	5	19.85	0	0.00	19.80	5	2,410	0.21%
2019/05/16	10	19.90	11	20.02	19.90	-1	2,948	-0.03%
2019/05/13	0	0.00	5	18.95	18.90	-5	2,919	-0.17%
2019/05/10	6	18.90	0	0.00	19.10	6	2,913	0.21%
2019/05/08	2	19.25	0	0.00	19.35	2	2,908	0.07%
2019/05/06	2	19.40	0	0.00	19.55	2	2,896	0.07%
2019/04/30	0	0.00	15	19.70	19.75	-15	2,904	-0.52%
2019/04/29	2	19.55	0	0.00	19.50	2	2,904	0.07%
2019/04/25	0	0.00	5	20.20	20.15	-5	2,848	-0.18%
2019/04/24	2	20.45	15	20.46	20.40	-13	2,830	-0.46%
2019/04/19	0	20.30	0	0.00	20.40	0	2,819	0.00%
2019/04/18	10	20.50	29	20.53	20.35	-19	2,817	-0.67%
2019/04/16	2	21.15	0	0.00	20.75	2	2,825	0.07%
2019/04/11	0	0.00	1	20.90	20.75	-1	2,887	-0.03%
2019/04/10	0	0.00	1	21.05	20.70	-1	2,880	-0.03%
2019/04/09	0	0.00	3	20.97	20.85	-3	2,846	-0.11%
2019/04/08	12	20.40	5	20.45	20.45	7	2,812	0.25%
2019/04/03	2	20.65	1	20.75	20.60	1	2,791	0.04%
2019/04/02	9	20.42	0	0.00	20.50	9	2,759	0.33%
2019/04/01	3	21.03	0	0.00	20.75	3	2,712	0.11%
2019/03/29	4	21.08	9	21.11	21.20	-5	2,659	-0.19%
2019/03/28	20	20.59	1	20.10	20.10	19	2,573	0.74%
2019/03/27	11	21.75	0	0.00	21.15	11	2,446	0.45%
2019/03/26	12	23.00	0	0.00	22.50	12	2,317	0.52%
2019/03/25	0	22.70	2	22.60	22.80	-2	2,284	-0.09%
2019/03/22	0	0.00	4	23.39	22.80	-4	2,255	-0.18%
2019/03/21	0	23.25	0	0.00	23.40	0	2,207	0.00%
2019/03/20	0	0.00	2	23.35	23.45	-2	2,170	-0.09%
2019/03/19	0	0.00	37	23.85	23.45	-37	2,111	-1.75%
2019/03/18	0	0.00	5	22.69	22.70	-5	1,795	-0.28%
2019/03/15	0	0.00	4	22.30	22.15	-4	1,686	-0.24%
2019/03/14	8	21.90	2	21.90	21.95	6	1,625	0.37%
2019/03/13	27	22.07	2	22.15	21.95	25	1,587	1.57%
2019/03/12	1	22.10	21	22.23	21.90	-20	1,521	-1.31%
2019/03/11	0	0.00	6	21.07	21.30	-6	1,334	-0.45%
2019/03/07	5	21.48	1	21.60	20.80	4	1,461	0.27%
2019/03/06	2	21.00	3	21.25	21.20	-1	1,310	-0.08%
2019/02/18	0	0.00	2.2	18.70	18.75	-2.2	925	-0.24%
2019/02/15	0	0.00	1	18.90	18.65	-1	928	-0.11%
2019/02/14	1	18.90	0	0.00	18.85	1	922	0.11%
2019/02/11	1	19.00	0	0.00	18.90	1	901	0.11%
2019/01/29	0	0.00	4	18.50	18.75	-4	879	-0.45%
2019/01/23	0	0.00	16	17.85	17.90	-16	854	-1.87%
2019/01/21	0	0.00	1	18.55	18.40	-1	837	-0.12%
2019/01/15	5	18.78	3	18.65	18.65	2	812	0.25%
2019/01/11	5	19.15	0	0.00	19.20	5	796	0.63%
2019/01/10	6	19.23	0	0.00	19.20	6	785	0.76%
2019/01/09	3	19.17	1	19.20	19.15	2	774	0.26%
2019/01/08	2	19.28	3	19.17	19.20	-1	753	-0.13%
2019/01/07	26	19.00	12	18.99	19.00	14	720	1.94%
2019/01/03	3	17.75	0	0.00	17.75	3	628	0.48%
2019/01/02	0	0.00	15	16.83	16.95	-15	640	-2.34%
2018/12/21	0	0.00	3.9	16.39	16.45	-3.9	635	-0.61%
2018/12/20	0	0.00	0.1	16.40	16.40	-0.1	627	-0.02%
2018/12/19	0	0.00	20	16.40	16.45	-20	625	-3.20%
2018/12/18	0	0.00	5	16.55	16.45	-5	623	-0.80%
2018/12/14	1	16.60	0	0.00	16.55	1	629	0.16%
2018/12/13	2	16.63	0	0.00	16.75	2	626	0.32%
2018/12/07	0	16.90	0	0.00	16.90	0	620	0.00%
2018/12/06	0	0.00	5	16.80	17.00	-5	619	-0.81%
2018/12/05	1.6	17.05	0	0.00	17.00	1.6	615	0.25%
2018/12/03	2	16.30	0	0.00	16.40	2	598	0.33%
2018/11/30	6	16.15	0	0.00	16.00	6	589	1.02%
2018/11/22	0	0.00	1	16.35	16.45	-1	317	-0.32%
2018/11/21	1	16.35	0	0.00	16.45	1	310	0.32%
2018/09/26	0	0.00	30	17.40	17.40	-30	417	-7.19%
2018/09/25	0	0.00	10	17.40	17.40	-10	431	-2.32%
2018/09/21	0	0.00	10	17.30	17.20	-10	436	-2.29%
2018/09/19	0	0.00	2	17.55	17.55	-2	454	-0.44%
2018/09/18	1	17.50	0	0.00	17.55	1	461	0.22%
2018/08/16	0	0.00	0.2	17.30	17.30	-0.2	725	-0.03%
2018/08/14	10	17.35	0	0.00	17.40	10	726	1.38%
2018/08/13	10	17.55	1	17.40	17.35	9	732	1.23%
2018/08/08	0	0.00	1	17.65	17.65	-1	735	-0.14%
2018/08/06	0	0.00	1	17.25	17.35	-1	754	-0.13%
2018/07/30	3	17.27	0	0.00	17.30	3	762	0.39%
2018/07/27	4	17.13	0	0.00	17.30	4	762	0.52%
2018/07/23	2	17.08	0	0.00	17.05	2	748	0.27%
2018/07/19	0	0.00	6	17.20	17.35	-6	759	-0.79%
2018/07/18	3	17.32	0	0.00	17.40	3	769	0.39%
2018/06/28	0	0.00	2	18.95	19.00	-2	760	-0.26%
2018/06/26	1	19.05	0	0.00	19.05	1	832	0.12%
2018/06/11	5	19.05	0	0.00	19.15	5	774	0.65%
2018/06/08	1	19.05	0	0.00	19.10	1	764	0.13%
2018/05/28	5	19.00	0	0.00	19.10	5	645	0.77%
2018/05/24	1	19.10	1	19.10	19.10	0	633	0.00%
2018/05/21	1	19.10	5	19.10	19.15	-4	642	-0.63%
2018/05/14	5	19.15	0	0.00	19.25	5	667	0.75%
2018/05/07	1	19.05	0	0.00	19.10	1	696	0.14%
2018/04/25	2	19.10	0	0.00	19.15	2	758	0.26%
2018/04/24	2	19.40	0	0.00	19.25	2	761	0.26%
2018/04/20	0	19.65	0	0.00	19.65	0	774	0.00%
2018/04/17	2	19.70	0	0.00	19.65	2	804	0.25%
2018/04/16	1	19.80	0	0.00	19.80	1	812	0.12%
2018/04/13	2	19.90	0	0.00	19.85	2	815	0.25%
2018/04/12	3	20.00	0	0.00	20.00	3	825	0.36%
2018/04/11	2	20.10	0	0.00	20.10	2	833	0.24%
2018/04/10	6	20.05	8	20.30	20.05	-2	845	-0.24%
2018/04/09	6	20.30	4	20.39	20.35	2	862	0.23%
2018/04/03	3	20.27	5	20.37	20.50	-2	871	-0.23%
2018/04/02	7	20.61	0	0.00	20.45	7	873	0.80%
2018/03/31	1	20.60	1	20.80	20.75	0	876	0.00%
2018/03/30	4	21.23	4	20.68	20.80	0	874	0.00%
2018/03/28	0	0.00	0.2	19.85	19.85	-0.2	835	-0.02%
2018/03/20	0	0.00	2	20.25	20.15	-2	1,017	-0.20%
2018/03/19	5	19.85	130	19.82	19.80	-125	1,049	-11.91%	大賣/鉅額交易
2018/03/07	2	19.70	0	0.00	19.70	2	1,163	0.17%
2018/03/05	1	19.85	0	0.00	19.80	1	1,164	0.09%
2018/03/02	1	20.05	0	0.00	20.05	1	1,165	0.09%
2018/03/01	0	0.00	290	20.06	20.10	-290	1,165	-24.88%	大賣/鉅額交易
2018/02/27	0	0.00	1	20.25	20.20	-1	1,174	-0.09%
2018/02/26	0	0.00	5	20.05	20.15	-5	1,169	-0.43%
2018/02/23	2	20.10	1	20.10	20.10	1	1,172	0.09%
2018/02/22	5	20.00	0	0.00	20.10	5	1,170	0.43%
2018/02/21	88	19.85	10.4	19.81	20.10	77.6	1,180	6.57%
2018/02/12	1	19.85	0	0.00	19.80	1	1,173	0.09%
2018/02/09	2	19.50	0	0.00	19.85	2	1,178	0.17%
2018/02/08	1	20.00	50	20.00	20.00	-49	1,184	-4.14%
2018/02/06	0	0.00	1	20.15	20.00	-1	1,187	-0.08%
2018/02/02	1	20.25	0	0.00	20.30	1	1,153	0.09%
2018/02/01	52	20.15	3	20.25	20.25	49	1,158	4.23%
2018/01/30	50	20.15	0	0.00	20.25	50	1,165	4.29%
2018/01/29	50	20.15	1	20.30	20.20	49	1,161	4.22%
2018/01/26	1	20.10	0	0.00	20.15	1	1,176	0.08%
2018/01/25	100	20.20	0	0.00	20.15	100	1,195	8.36%
2018/01/23	0.2	20.45	2	20.35	20.45	-1.8	1,182	-0.15%
2018/01/19	0	0.00	2	20.48	20.45	-2	1,163	-0.17%
2018/01/18	0	0.00	1	20.60	20.55	-1	1,168	-0.09%
2018/01/15	0	20.40	0	0.00	20.50	0	1,154	0.00%
2018/01/12	2	20.60	0	0.00	20.70	2	1,151	0.17%
2018/01/11	0	0.00	4	20.35	20.45	-4	1,140	-0.35%
2018/01/10	0	0.00	5	20.35	20.35	-5	1,134	-0.44%
2018/01/09	1	20.25	2	20.20	20.25	-1	1,124	-0.09%
2018/01/08	8	20.24	2	20.23	20.20	6	1,133	0.53%
2018/01/04	3	20.12	0	0.00	20.10	3	1,116	0.27%
2018/01/03	0.3	20.25	0	0.00	20.25	0.3	1,119	0.03%