榮剛 (5009)-元大-館前券商分點個股進出

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
56.1
漲跌
▼0.9
漲幅
-1.58%
成交量
15,139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－元大-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-館前券商分點個股進出
元大-館前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
2024/05/06	4.3	56.78	13	56.72	56.10	-8.7	9,960	-0.09%
2024/05/03	25	57.32	6	57.53	57.00	19	9,729	0.20%
2024/05/02	61	57.11	73.2	56.47	57.60	-12.2	9,394	-0.13%
2024/04/30	25	54.49	20	54.63	54.20	5	8,518	0.06%
2024/04/29	22.1	54.27	6.3	54.24	54.80	15.8	8,034	0.20%
2024/04/26	1	52.90	3.5	53.09	52.80	-2.5	7,806	-0.03%
2024/04/25	2	52.40	6	52.38	52.60	-4	7,679	-0.05%
2024/04/24	4	52.78	8	52.85	53.00	-4	7,613	-0.05%
2024/04/23	12.2	53.72	12	52.87	52.80	0.2	7,547	0.00%
2024/04/22	36.1	54.19	22	54.47	54.20	14.1	7,350	0.19%
2024/04/19	62.1	54.71	62	54.04	54.90	0.1	7,016	0.00%
2024/04/18	0	54.70	3	54.23	54.70	-3	6,616	-0.05%
2024/04/17	9	53.12	15	53.81	53.50	-6	6,379	-0.09%
2024/04/16	30.1	52.45	32	52.42	51.90	-1.9	6,043	-0.03%
2024/04/15	21	53.87	35.2	54.09	53.30	-14.2	5,658	-0.25%
2024/04/12	4	52.65	4.5	52.48	52.50	-0.5	5,187	-0.01%
2024/04/11	9	52.78	9.2	52.65	52.60	-0.2	5,092	0.00%
2024/04/10	21	52.45	23.2	52.26	52.50	-2.2	4,927	-0.04%
2024/04/09	2	49.65	0.2	50.20	50.40	1.8	4,584	0.04%
2024/04/08	3	49.40	0.1	49.85	49.40	2.9	4,469	0.06%
2024/04/03	0	0.00	2	49.38	49.40	-2	4,460	-0.04%
2024/04/02	1	49.30	0	0.00	49.30	1	4,494	0.02%
2024/04/01	1	49.50	10	49.70	49.55	-9	4,543	-0.20%
2024/03/29	10	49.40	0	0.00	49.30	10	4,723	0.21%
2024/03/28	8	49.95	1.3	49.91	49.65	6.7	4,887	0.14%
2024/03/27	9.2	49.73	8.1	49.60	49.65	1.1	5,331	0.02%
2024/03/26	17	48.89	3	49.52	49.05	14	5,334	0.26%
2024/03/25	3.5	49.56	0.2	49.62	49.80	3.4	5,373	0.06%
2024/03/22	0	0.00	4	49.05	49.00	-4	5,440	-0.07%
2024/03/21	0	0.00	2	49.20	49.00	-2	5,739	-0.03%
2024/03/20	0	49.05	12	49.00	48.90	-12	5,835	-0.21%
2024/03/19	10	49.05	11.3	49.13	48.85	-1.3	5,894	-0.02%
2024/03/15	0.1	47.65	0	0.00	47.70	0.1	5,980	0.00%
2024/03/13	0.5	47.90	0	0.00	47.70	0.5	6,105	0.01%
2024/03/12	3	48.37	1.1	48.50	48.55	1.9	6,164	0.03%
2024/03/11	1	48.00	0	0.00	47.95	1	6,209	0.02%
2024/03/08	10	47.43	1	47.60	47.70	9	6,321	0.14%
2024/03/07	20	48.41	1	48.75	48.35	19	6,424	0.30%
2024/03/06	0	0.00	1.1	48.82	48.75	-1.1	6,482	-0.02%
2024/03/05	7	48.71	1.4	48.49	48.70	5.7	6,483	0.09%
2024/03/04	4	48.31	61.1	48.30	48.30	-57.1	6,432	-0.89%
2024/03/01	1	47.80	21.3	48.05	48.30	-20.3	6,473	-0.31%
2024/02/29	10	46.79	1	46.60	47.00	9	6,393	0.14%
2024/02/27	8.1	46.67	0	0.00	46.50	8.1	6,533	0.12%
2024/02/26	3.1	46.55	0	0.00	46.45	3.1	6,762	0.05%
2024/02/23	17.1	47.08	1	47.20	46.70	16.1	6,819	0.24%
2024/02/22	2	47.15	2	47.65	47.15	0	6,850	0.00%
2024/02/20	1.1	46.86	0	0.00	47.00	1.1	7,005	0.01%
2024/02/19	1	47.85	0.1	47.95	47.85	0.9	6,981	0.01%
2024/02/16	0	0.00	18.3	47.16	47.65	-18.3	7,059	-0.26%
2024/02/15	0.2	46.40	8	46.35	46.30	-7.8	7,018	-0.11%
2024/02/05	7.2	45.66	2	45.75	45.75	5.2	6,987	0.07%
2024/02/02	3.2	46.51	0	0.00	46.20	3.2	6,915	0.05%
2024/02/01	1.1	47.01	0	0.00	47.05	1.1	6,860	0.02%
2024/01/31	9	47.69	0.1	47.60	47.60	8.9	6,832	0.13%
2024/01/30	20	47.95	5	48.12	47.80	15	6,838	0.22%
2024/01/29	0	0.00	1	47.55	47.50	-1	6,806	-0.01%
2024/01/25	7	46.98	0	0.00	46.85	7	6,822	0.10%
2024/01/24	2	47.60	0.2	47.43	47.10	1.8	6,879	0.03%
2024/01/23	1	46.20	0	0.00	46.40	1	6,854	0.01%
2024/01/22	11	45.92	1	45.75	46.00	10	6,968	0.14%
2024/01/18	13.1	45.88	3	46.03	46.05	10.1	7,018	0.14%
2024/01/17	1.2	46.53	0	0.00	45.90	1.2	7,040	0.02%
2024/01/16	1	47.60	0	0.00	47.15	1	7,129	0.01%
2024/01/15	0	0.00	10.1	47.70	47.70	-10.1	7,182	-0.14%
2024/01/12	0.1	47.05	0	0.00	47.10	0.1	7,199	0.00%
2024/01/11	15.1	47.05	87	47.14	47.20	-72	7,228	-1.00%
2024/01/10	0.1	47.75	0	0.00	47.50	0.1	7,246	0.00%
2024/01/09	22.1	47.88	2	47.98	47.85	20.1	7,392	0.27%
2024/01/08	0	0.00	1	49.05	48.50	-1	7,394	-0.01%
2024/01/05	1	48.85	0	0.00	48.85	1	7,444	0.01%
2024/01/04	19.1	48.00	3	48.00	47.80	16.1	7,477	0.22%
2024/01/03	22	48.68	11	48.71	48.65	11	7,427	0.15%
2024/01/02	1	49.05	1	48.80	49.00	0	7,402	0.00%
2023/12/29	19.1	48.62	1	48.95	48.85	18.1	7,502	0.24%
2023/12/28	27.1	48.80	2.5	49.05	48.75	24.6	7,474	0.33%
2023/12/27	23	49.18	0.5	49.35	49.20	22.5	7,433	0.30%
2023/12/26	50	49.26	0.1	50.50	49.20	49.9	7,403	0.67%
2023/12/25	34	49.08	11	49.42	49.00	23	7,233	0.32%
2023/12/22	25.2	50.68	13.1	51.74	49.45	12.1	7,151	0.17%
2023/12/20	3	51.20	0.1	51.30	51.70	2.9	6,695	0.04%
2023/12/19	19.1	50.72	11.5	50.48	50.90	7.6	6,648	0.11%
2023/12/18	8	51.64	3.2	51.73	51.60	4.8	6,687	0.07%
2023/12/15	16	51.08	312.2	51.63	51.50	-296.2	6,560	-4.51%	大賣/鉅額交易
2023/12/14	0	0.00	0.1	50.00	49.80	-0.1	6,292	0.00%
2023/12/13	5	49.55	0.1	50.00	49.40	4.9	6,241	0.08%
2023/12/12	7	49.59	124.2	49.87	49.70	-117.2	6,243	-1.88%	大賣/鉅額交易
2023/12/11	6	49.12	2.1	49.34	49.00	3.9	6,203	0.06%
2023/12/08	45	49.06	30	48.86	49.25	15	6,294	0.24%
2023/12/07	5	49.65	3	49.30	49.35	2	6,330	0.03%
2023/12/06	0	0.00	18.4	49.29	50.10	-18.4	6,363	-0.29%
2023/12/05	19	48.71	4	48.95	48.70	15	6,362	0.24%
2023/12/04	5	49.87	13.1	49.69	49.45	-8.1	6,360	-0.13%
2023/12/01	11	49.32	16.2	49.37	49.35	-5.2	6,314	-0.08%
2023/11/30	0	0.00	4.1	48.20	48.70	-4.1	6,270	-0.07%
2023/11/29	0	0.00	0.2	47.95	47.75	-0.2	6,552	0.00%
2023/11/28	0.2	47.50	0	0.00	47.50	0.2	6,644	0.00%
2023/11/27	39	46.96	0	0.00	46.90	39	6,811	0.57%
2023/11/24	10	48.16	6	48.10	47.85	4	7,115	0.06%
2023/11/22	18	47.80	6.1	48.04	47.75	11.9	7,231	0.16%
2023/11/21	1	46.60	2	46.40	46.75	-1	7,064	-0.01%
2023/11/20	1	45.90	0	0.00	46.25	1	7,149	0.01%
2023/11/17	9	46.47	0	0.00	46.40	9	7,247	0.12%
2023/11/16	0	0.00	4	46.09	46.50	-4	7,257	-0.06%
2023/11/15	0	0.00	1	45.40	45.65	-1	7,212	-0.01%
2023/11/14	4	45.58	4	45.95	45.30	0	7,278	0.00%
2023/11/10	1	45.00	0	0.00	45.00	1	7,352	0.01%
2023/11/08	0	0.00	16	45.75	45.65	-16	7,656	-0.21%
2023/11/07	50	45.80	0	0.00	45.70	50	7,795	0.64%
2023/11/06	3	45.75	0	0.00	45.90	3	7,925	0.04%
2023/11/03	1	45.40	1	45.50	45.55	0	8,105	0.00%
2023/11/02	0	0.00	3	45.15	45.25	-3	8,337	-0.04%
2023/11/01	2	44.43	0	0.00	44.50	2	8,836	0.02%
2023/10/31	1	44.80	0	0.00	44.60	1	8,873	0.01%
2023/10/30	1	44.85	3	45.43	45.50	-2	8,980	-0.02%
2023/10/27	20	45.06	17	45.21	44.90	3	9,032	0.03%
2023/10/26	12	45.40	2	45.68	45.25	10	9,034	0.11%
2023/10/25	1	45.25	0	0.00	45.20	1	9,160	0.01%
2023/10/24	1	44.50	0	0.00	44.65	1	9,235	0.01%
2023/10/23	3	45.58	4	45.45	44.50	-1	9,284	-0.01%
2023/10/20	3.1	43.42	3	43.55	44.00	0.1	9,375	0.00%
2023/10/19	33	43.95	0	0.00	43.90	33	9,503	0.35%
2023/10/18	15.2	44.29	1	44.45	44.00	14.2	9,631	0.15%
2023/10/17	6.1	45.45	4	45.35	45.00	2.1	9,796	0.02%
2023/10/16	11	45.76	3	46.70	45.60	8	9,989	0.08%
2023/10/13	2	45.25	1	45.50	45.30	1	10,021	0.01%
2023/10/12	83	44.99	0	0.00	45.75	83	10,295	0.81%
2023/10/11	83	45.17	4.2	45.34	45.05	78.8	10,432	0.76%
2023/10/06	0	0.00	3	43.98	44.45	-3	10,534	-0.03%
2023/10/05	0.2	44.30	0	44.15	44.00	0.2	10,699	0.00%
2023/10/04	7	43.94	2	43.90	43.90	5	10,774	0.05%
2023/10/03	0	0.00	0.3	45.36	45.15	-0.3	10,741	0.00%
2023/09/28	0	0.00	1	45.45	45.45	-1	11,290	-0.01%
2023/09/26	1	45.10	0	0.00	45.10	1	11,886	0.01%
2023/09/25	1	46.50	0	0.00	46.50	1	12,041	0.01%
2023/09/22	0.1	45.30	1	45.30	45.40	-0.9	12,061	-0.01%
2023/09/21	15.1	45.05	0	0.00	45.25	15.1	12,203	0.12%
2023/09/20	1	46.30	2	46.35	46.20	-1	12,217	-0.01%
2023/09/19	0	0.00	1	46.85	46.65	-1	12,364	-0.01%
2023/09/18	3	46.55	0	46.70	46.30	3	12,443	0.02%
2023/09/15	0	0.00	0.2	46.15	46.40	-0.2	12,511	0.00%
2023/09/14	1.1	45.51	0	0.00	45.50	1.1	12,729	0.01%
2023/09/13	12.2	45.51	1	46.00	45.15	11.2	13,041	0.09%
2023/09/12	1	46.75	3	46.62	46.30	-2	13,042	-0.02%
2023/09/11	3	46.93	6	47.07	46.65	-3	13,107	-0.02%
2023/09/08	2	46.73	16	46.95	46.65	-14	13,065	-0.11%
2023/09/07	3	47.27	0	0.00	47.25	3	13,134	0.02%
2023/09/06	4	47.13	0	0.00	47.05	4	13,348	0.03%
2023/09/05	4	46.78	9	46.64	46.85	-5	13,387	-0.04%
2023/09/04	24	47.33	27.1	47.26	47.20	-3.1	13,466	-0.02%
2023/09/01	14.1	45.85	1	45.85	45.75	13.1	13,262	0.10%
2023/08/31	18.3	44.70	3	45.15	45.15	15.3	13,483	0.11%
2023/08/30	24.2	45.05	1	44.95	44.85	23.2	13,993	0.17%
2023/08/29	6.6	45.83	3	45.27	46.70	3.6	13,793	0.03%
2023/08/28	11	46.21	12	45.84	45.85	-1	13,839	-0.01%
2023/08/25	9	45.32	22	45.40	45.20	-13	13,768	-0.09%
2023/08/24	17.2	45.89	7	45.84	45.70	10.2	13,789	0.07%
2023/08/23	8	45.75	4	45.84	45.55	4	13,730	0.03%
2023/08/22	2.2	45.47	0	0.00	44.95	2.2	13,665	0.02%
2023/08/21	7	45.96	1	46.25	45.90	6	13,791	0.04%
2023/08/18	9	45.71	0	0.00	45.40	9	14,167	0.06%
2023/08/17	4.1	46.01	3	46.33	46.10	1.1	14,655	0.01%
2023/08/16	1.1	45.37	13	45.28	45.30	-11.9	14,857	-0.08%
2023/08/15	1	45.40	0	45.60	45.55	1	15,681	0.01%
2023/08/14	33	45.62	5	45.15	45.10	28	15,771	0.18%
2023/08/11	47.2	46.82	0	0.00	46.55	47.2	15,792	0.30%
2023/08/10	3.1	47.38	1	47.80	47.45	2.1	15,783	0.01%
2023/08/09	3.1	48.40	0	0.00	48.25	3.1	15,800	0.02%
2023/08/08	12.2	48.93	0	0.00	48.90	12.2	15,765	0.08%
2023/08/07	19.2	49.28	4	48.68	49.30	15.2	15,810	0.10%
2023/08/04	2	52.70	1	52.70	52.90	1	15,535	0.01%
2023/08/02	13	53.38	9	53.44	52.60	4	15,832	0.03%
2023/08/01	2	53.00	1	53.10	53.10	1	15,856	0.01%
2023/07/31	20	53.65	2	54.45	53.40	18	16,153	0.11%
2023/07/28	88	54.52	0	0.00	54.00	88	16,431	0.54%
2023/07/27	3.4	55.17	37.1	54.94	55.10	-33.7	16,688	-0.20%
2023/07/26	37	54.48	3	55.10	54.10	34	16,988	0.20%
2023/07/25	3	55.60	8.2	55.30	55.70	-5.2	17,576	-0.03%
2023/07/24	24.1	53.52	64	53.64	54.50	-39.9	17,776	-0.22%
2023/07/21	69.5	52.53	5	52.64	52.50	64.5	17,815	0.36%
2023/07/20	13.1	52.82	95	53.53	53.80	-81.9	18,031	-0.45%
2023/07/19	92	52.75	0	0.00	51.70	92	18,061	0.51%
2023/07/18	2	52.65	77	52.95	53.70	-75	18,306	-0.41%
2023/07/17	3.4	53.06	0	0.00	53.50	3.4	18,480	0.02%
2023/07/14	5	53.86	0	0.00	53.60	5	18,427	0.03%
2023/07/13	4	55.10	1	55.60	54.60	3	18,860	0.02%
2023/07/12	2.1	56.00	0	0.00	55.60	2.1	19,325	0.01%
2023/07/11	4	56.95	0	0.00	56.60	4	19,621	0.02%
2023/07/10	2	56.85	5	57.16	56.90	-3	20,468	-0.01%
2023/07/07	0.1	57.25	0	0.00	56.10	0.1	21,173	0.00%
2023/07/06	17.1	58.02	3	57.57	57.30	14.1	21,351	0.07%
2023/07/05	0	60.40	10.4	60.33	60.50	-10.4	21,242	-0.05%
2023/07/04	19	59.37	20.5	59.77	60.00	-1.5	21,045	-0.01%
2023/07/03	12.1	58.83	16.1	59.06	59.40	-4	20,793	-0.02%
2023/06/30	10	57.60	27.2	58.05	57.60	-17.2	20,591	-0.08%
2023/06/29	50.2	57.37	34	57.09	57.10	16.2	20,543	0.08%
2023/06/28	2	57.70	19.1	57.30	56.60	-17.1	20,443	-0.08%
2023/06/27	1.1	56.23	1	57.10	56.20	0.1	20,598	0.00%
2023/06/26	7	58.23	8	58.41	58.10	-1	20,646	0.00%
2023/06/21	1	59.30	32	58.52	58.40	-31	20,678	-0.15%
2023/06/20	81	59.18	3	59.47	58.20	78	20,649	0.38%
2023/06/19	25	59.70	109.1	60.12	60.60	-84.1	20,563	-0.41%	大賣/
2023/06/16	54	58.15	62	59.45	58.00	-8	20,613	-0.04%
2023/06/15	0	0.00	3	58.13	58.60	-3	20,585	-0.01%
2023/06/13	4	57.45	2.2	56.96	57.30	1.8	20,952	0.01%
2023/06/12	60.2	57.29	7	57.76	56.60	53.2	21,046	0.25%
2023/06/09	5	58.96	2	59.60	58.70	3	20,987	0.01%
2023/06/08	12	59.81	9.1	59.99	59.20	2.9	21,301	0.01%
2023/06/07	5	59.16	2	59.40	59.30	3	21,446	0.01%
2023/06/06	39	59.71	39.1	59.36	59.30	-0.1	21,829	0.00%
2023/06/05	17.2	60.14	126.4	59.94	58.90	-109.2	22,475	-0.49%	大賣/鉅額交易
2023/06/02	1	57.30	17.3	57.28	56.60	-16.3	22,505	-0.07%
2023/06/01	9.1	56.67	5.2	56.56	57.20	3.9	22,401	0.02%
2023/05/31	3.2	55.01	0	0.00	55.70	3.2	22,283	0.01%
2023/05/30	2.1	54.30	0	0.00	54.10	2.1	22,289	0.01%
2023/05/29	0	0.00	100.1	55.10	54.90	-100.1	22,522	-0.44%
2023/05/26	0.2	54.49	2	54.30	54.10	-1.8	22,987	-0.01%
2023/05/25	3	54.80	0	0.00	54.20	3	23,153	0.01%
2023/05/24	20	55.86	4.1	55.87	55.00	15.9	23,148	0.07%
2023/05/23	7	55.10	20.7	54.54	55.70	-13.7	22,937	-0.06%
2023/05/22	2.1	51.74	2.3	52.59	52.60	-0.2	22,589	0.00%
2023/05/19	31.9	52.94	8	53.16	51.70	23.9	22,525	0.11%
2023/05/18	13	56.65	18	57.02	56.90	-5	21,742	-0.02%
2023/05/17	4	56.43	7	56.61	56.10	-3	21,600	-0.01%
2023/05/16	6	54.58	5.3	54.90	55.20	0.8	21,489	0.00%
2023/05/15	2.4	54.62	3	54.13	54.20	-0.6	21,524	0.00%
2023/05/12	17.1	54.90	7	54.64	55.50	10.1	21,639	0.05%
2023/05/11	50.2	55.69	2	56.15	54.90	48.2	21,505	0.22%
2023/05/10	16	57.13	13.2	57.57	57.10	2.8	21,283	0.01%
2023/05/09	12.4	56.81	7	56.29	56.40	5.4	21,155	0.03%
2023/05/08	4	57.95	4.2	58.47	58.10	-0.2	20,936	0.00%
2023/05/05	19.3	58.19	15	58.45	58.00	4.3	21,002	0.02%
2023/05/04	3	59.83	8.1	59.81	60.10	-5.1	20,885	-0.02%
2023/05/03	3.3	58.72	7	59.06	58.50	-3.7	20,956	-0.02%
2023/05/02	46.2	58.26	0	0.00	57.70	46.2	20,644	0.22%
2023/04/28	22	58.16	15	58.24	58.80	7	20,417	0.03%
2023/04/27	16	56.16	3.1	56.38	56.80	13	19,842	0.07%
2023/04/26	4.1	53.85	7.1	53.98	54.50	-3	19,490	-0.02%
2023/04/25	15.2	55.21	14.7	54.31	54.30	0.5	19,361	0.00%
2023/04/24	4.4	54.96	7	55.54	56.00	-2.7	19,146	-0.01%
2023/04/21	27.3	55.70	30	54.91	54.30	-2.7	19,157	-0.01%
2023/04/20	33.1	57.70	14	58.11	57.60	19.1	18,682	0.10%
2023/04/19	40	59.79	6	59.90	59.60	34	18,409	0.18%
2023/04/18	67.2	61.52	41	60.02	60.00	26.2	18,251	0.14%
2023/04/17	16.1	59.56	40	61.52	62.80	-24	17,846	-0.13%
2023/04/14	49.2	58.60	4	58.63	58.80	45.2	17,383	0.26%
2023/04/13	108	62.10	49	62.21	60.20	59	17,106	0.34%	大買/
2023/04/12	156	59.65	20.4	59.62	60.10	135.6	16,326	0.83%	大買/鉅額交易
2023/04/11	3	54.33	3.1	55.06	55.00	-0.1	15,667	0.00%
2023/04/10	4	53.00	5.1	53.37	53.90	-1.1	15,476	-0.01%
2023/04/07	6.2	52.03	2	51.85	52.00	4.2	15,270	0.03%
2023/04/06	2	52.45	1	52.80	52.40	1	15,299	0.01%
2023/03/28	3	50.53	20	50.63	51.50	-17	16,247	-0.10%
2023/03/27	6	52.18	11	52.24	52.10	-5	16,054	-0.03%
2023/03/24	20.1	50.64	0	50.80	50.60	20	15,998	0.13%
2023/03/23	1	52.00	1	51.60	51.50	0	16,171	0.00%
2023/03/22	0.1	52.00	0	52.00	51.80	0.1	16,609	0.00%
2023/03/21	8.2	53.04	9.1	52.74	52.60	-0.9	17,190	0.00%
2023/03/20	2.1	50.31	50.2	50.17	50.00	-48.2	17,266	-0.28%
2023/03/17	1	49.90	2	49.95	50.30	-1	17,307	-0.01%
2023/03/16	4.1	49.67	4	48.85	48.65	0.1	17,127	0.00%
2023/03/15	4	50.33	98	50.68	50.90	-94	16,866	-0.56%
2023/03/14	7	49.63	8	49.64	49.55	-1	16,699	-0.01%
2023/03/13	4	49.51	20	49.27	50.00	-16	16,595	-0.10%
2023/03/10	8.1	48.77	12	48.75	50.00	-4	16,262	-0.02%
2023/03/09	11.3	48.67	13	49.53	49.20	-1.7	16,160	-0.01%
2023/03/08	52.1	48.96	34	48.82	49.00	18.1	15,791	0.11%
2023/03/07	21	46.74	41	47.84	48.10	-20	15,134	-0.13%
2023/03/06	46	43.64	5	43.74	43.75	41	14,515	0.28%
2023/03/03	4.1	43.58	0.2	43.50	43.25	3.9	14,651	0.03%
2023/03/02	6.1	43.32	2	43.75	43.70	4.1	14,911	0.03%
2023/03/01	1	43.00	7	43.74	43.55	-6	15,377	-0.04%
2023/02/24	7	44.12	28	44.88	45.05	-21	15,369	-0.14%
2023/02/23	1	44.00	0	44.00	44.20	1	14,942	0.01%
2023/02/22	1	41.70	5	41.74	42.50	-4	14,839	-0.03%
2023/02/21	9	42.08	1	41.90	41.90	8	15,002	0.05%
2023/02/20	1	42.05	0	0.00	42.00	1	15,126	0.01%
2023/02/17	2	40.55	8.4	41.17	41.25	-6.4	15,085	-0.04%
2023/02/16	2	40.35	5	40.65	40.40	-3	14,928	-0.02%
2023/02/15	6.1	39.75	5	39.80	39.90	1.1	15,145	0.01%
2023/02/14	1	38.90	1	39.50	39.55	0	15,145	0.00%
2023/02/13	15	39.10	20	39.60	39.00	-5	15,203	-0.03%
2023/02/10	6.5	40.32	11	40.32	39.70	-4.5	15,261	-0.03%
2023/02/08	0	0.00	7	39.40	39.40	-7	15,238	-0.05%
2023/02/07	4	39.23	0	0.00	39.80	4	15,196	0.03%
2023/02/06	17	39.00	1.3	38.85	38.95	15.7	15,198	0.10%
2023/02/03	9	39.61	13	39.50	39.45	-4	15,146	-0.03%
2023/02/02	7	40.11	11	40.50	40.30	-4	14,990	-0.03%
2023/02/01	6	40.75	16.5	40.47	40.00	-10.5	15,057	-0.07%
2023/01/31	1	37.60	31.2	37.52	37.85	-30.2	14,970	-0.20%
2023/01/30	5	37.60	8	37.78	37.65	-3	15,052	-0.02%
2023/01/17	20	36.65	0	0.00	36.65	20	15,072	0.13%
2023/01/16	1	36.45	31	36.26	36.35	-30	15,055	-0.20%
2023/01/13	0	0.00	8	37.03	36.80	-8	15,021	-0.05%
2023/01/12	1.5	36.83	2	36.70	36.70	-0.5	15,112	0.00%
2023/01/11	9	36.38	5.1	36.12	36.85	3.9	15,160	0.03%
2023/01/10	5	35.35	6.1	35.52	35.45	-1.1	14,994	-0.01%
2023/01/09	0	0.00	5	35.10	35.10	-5	15,067	-0.03%
2023/01/06	1	35.00	4	35.08	35.20	-3	15,182	-0.02%
2023/01/05	32.1	35.76	1	35.25	35.05	31.1	15,367	0.20%
2023/01/04	1	36.00	0	0.00	36.40	1	15,563	0.01%
2023/01/03	2.1	36.30	0	0.00	36.40	2.1	15,843	0.01%
2022/12/30	0	0.00	5	36.98	37.15	-5	16,066	-0.03%
2022/12/29	5	36.23	0	0.00	36.25	5	16,319	0.03%
2022/12/28	2	37.10	3.2	37.19	36.45	-1.2	16,375	-0.01%
2022/12/27	1	37.10	1.1	37.04	36.75	-0.1	16,472	0.00%
2022/12/26	1.1	37.00	1	37.15	37.00	0.1	16,532	0.00%
2022/12/23	12	37.32	15	37.45	37.50	-3	16,641	-0.02%
2022/12/22	6	37.42	16	37.54	37.75	-10	16,716	-0.06%
2022/12/21	3	36.68	1	36.75	37.00	2	16,567	0.01%
2022/12/20	0	0.00	5	34.85	34.85	-5	16,376	-0.03%
2022/12/19	10.3	35.96	8.3	35.35	35.35	2	16,566	0.01%
2022/12/16	9.4	36.01	2.2	36.15	36.40	7.2	16,796	0.04%
2022/12/15	7	37.21	3.2	36.63	36.60	3.8	16,699	0.02%
2022/12/14	2	36.50	12	36.73	37.00	-10	16,358	-0.06%
2022/12/13	11.2	36.30	31.1	36.50	36.75	-19.9	15,840	-0.13%
2022/12/12	2	34.41	2.5	34.92	35.05	-0.5	15,076	0.00%
2022/12/09	10	33.10	19	33.42	33.70	-9	14,541	-0.06%
2022/12/08	0	0.00	60	33.00	33.00	-60	14,449	-0.42%
2022/12/07	0	0.00	4	32.70	32.25	-4	14,417	-0.03%
2022/12/06	1	33.15	6	32.98	32.55	-5	14,313	-0.03%
2022/12/05	5	33.56	1	33.40	33.30	4	14,299	0.03%
2022/12/02	3	33.30	16	33.57	33.40	-13	14,205	-0.09%
2022/12/01	6	33.38	6	33.45	33.65	0	14,143	0.00%
2022/11/30	27	33.15	4	33.09	33.00	23	13,923	0.17%
2022/11/29	29	33.42	10	33.73	33.50	19	13,734	0.14%
2022/11/28	7	32.83	2	32.80	32.95	5	13,468	0.04%
2022/11/25	0	0.00	7	32.56	32.60	-7	13,400	-0.05%
2022/11/24	21	33.03	2.4	33.00	32.80	18.7	13,297	0.14%
2022/11/23	26.3	33.69	32	33.83	33.95	-5.8	12,927	-0.04%
2022/11/22	6.5	32.89	6	32.98	33.20	0.5	12,413	0.00%
2022/11/21	1	32.45	1	32.00	32.30	0	12,123	0.00%
2022/11/18	29.1	32.48	34	31.90	31.65	-4.9	12,001	-0.04%
2022/11/17	78	32.48	75	32.54	32.40	3	11,939	0.03%
2022/11/16	24	31.70	13	32.05	32.15	11	11,602	0.09%
2022/11/15	10	31.30	1.1	31.37	31.45	8.9	11,366	0.08%
2022/11/14	0	0.00	0.3	30.68	30.70	-0.3	11,283	0.00%
2022/11/11	1.3	30.51	0	0.00	30.10	1.3	11,223	0.01%
2022/11/10	0	0.00	1	31.15	31.20	-1	11,019	-0.01%
2022/11/09	4	31.10	3	30.85	30.85	1	11,063	0.01%
2022/11/08	1	31.00	18	30.78	30.80	-17	10,999	-0.15%
2022/11/07	4	30.63	0.7	30.45	30.25	3.3	10,930	0.03%
2022/11/04	0	0.00	3.2	29.10	29.40	-3.2	10,871	-0.03%
2022/11/02	16	28.92	4	28.79	28.75	12	11,019	0.11%
2022/10/31	1	28.30	1	28.20	28.40	0	11,002	0.00%
2022/10/28	8.6	28.75	8.1	28.76	28.25	0.5	11,002	0.00%
2022/10/27	31.2	28.39	27	28.27	28.50	4.2	10,770	0.04%
2022/10/26	2.2	29.59	1	29.85	29.40	1.2	10,592	0.01%
2022/10/25	5	30.85	7	30.71	30.35	-2	10,651	-0.02%
2022/10/24	4	30.55	8	30.64	30.70	-4	10,724	-0.04%
2022/10/21	2	30.55	17.3	30.15	30.10	-15.3	10,796	-0.14%
2022/10/20	18.3	29.95	1	29.90	30.45	17.3	10,897	0.16%
2022/10/19	7	30.64	32	30.59	30.55	-25	10,811	-0.23%
2022/10/18	4	30.00	18	30.15	30.00	-14	10,940	-0.13%
2022/10/17	34	29.83	4	30.20	30.05	30	10,946	0.27%
2022/10/14	6	30.70	48	30.44	30.65	-42	11,000	-0.38%
2022/10/13	15	29.97	11	29.76	29.35	4	11,075	0.04%
2022/10/12	19	30.86	31	30.85	30.85	-12	11,317	-0.11%
2022/10/11	13	31.41	15	31.78	31.75	-2	11,401	-0.02%
2022/10/07	35	31.63	16	31.68	31.75	19	11,477	0.17%
2022/10/06	7	30.66	59.1	30.27	31.10	-52.1	11,338	-0.46%
2022/10/05	22	30.33	6	30.30	29.90	16	11,190	0.14%
2022/10/04	11	29.80	21	30.04	29.85	-10	11,237	-0.09%
2022/10/03	1	29.10	2	28.80	29.20	-1	11,103	-0.01%
2022/09/30	2	29.03	3	29.18	29.55	-1	11,018	-0.01%
2022/09/29	11	28.66	14	28.99	28.90	-3	10,825	-0.03%
2022/09/28	23	28.45	12	27.52	27.40	11	10,628	0.10%
2022/09/27	4	28.81	0	0.00	29.00	4	10,423	0.04%
2022/09/26	33	29.99	26.2	30.17	29.25	6.9	10,195	0.07%
2022/09/23	1	29.90	6	29.92	30.10	-5	9,844	-0.05%
2022/09/22	33	29.01	3	28.63	29.00	30	9,506	0.32%
2022/09/21	1	28.40	1	28.15	27.95	0	9,413	0.00%
2022/09/15	20	28.85	0	0.00	28.65	20	9,565	0.21%
2022/09/13	11	28.87	3	28.77	28.90	8	9,675	0.08%
2022/09/12	40	28.70	1	28.90	28.70	39	9,858	0.40%
2022/09/08	0	0.00	6	27.85	27.90	-6	9,920	-0.06%
2022/09/07	2	27.35	1	27.40	27.35	1	10,004	0.01%
2022/09/06	2	27.28	0	0.00	27.20	2	10,074	0.02%
2022/09/05	4	27.25	0	0.00	27.50	4	10,204	0.04%
2022/09/02	2.1	27.90	0	0.00	27.65	2.1	10,261	0.02%
2022/09/01	1	28.20	0	0.00	28.10	1	10,247	0.01%
2022/08/31	2	28.55	0	0.00	28.45	2	10,267	0.02%
2022/08/30	2	28.83	1	29.20	28.80	1	10,187	0.01%
2022/08/29	3.1	28.40	0	0.00	28.40	3.1	10,214	0.03%
2022/08/25	7	29.10	0	0.00	29.00	7	10,350	0.07%
2022/08/24	2	29.50	2	29.15	28.90	0	10,473	0.00%
2022/08/23	2	28.85	0	0.00	28.90	2	10,646	0.02%
2022/08/22	0	0.00	1	28.45	28.75	-1	10,736	-0.01%
2022/08/19	1	29.30	0	0.00	29.00	1	10,746	0.01%
2022/08/18	13	29.55	10	29.35	29.45	3	10,875	0.03%
2022/08/17	5	29.47	1	30.20	29.25	4	11,148	0.04%
2022/08/16	1	29.80	1	30.05	29.50	0	11,265	0.00%
2022/08/15	2	30.18	1	30.55	30.30	1	11,496	0.01%
2022/08/12	1	30.30	0	0.00	30.00	1	11,879	0.01%
2022/08/10	3.1	30.84	0	0.00	30.70	3.1	12,004	0.03%
2022/08/09	1	30.20	1	30.95	31.20	0	12,123	0.00%
2022/08/08	1	30.00	1	30.40	30.60	0	12,304	0.00%
2022/08/04	0	0.00	1	30.10	30.35	-1	12,725	-0.01%
2022/08/03	0	0.00	1	30.80	30.40	-1	13,847	-0.01%
2022/08/02	1	31.35	38	31.28	30.90	-37	14,494	-0.26%
2022/08/01	22	31.40	30	31.75	31.40	-8	14,677	-0.05%
2022/07/29	37	31.24	4	31.44	31.20	33	14,887	0.22%
2022/07/28	0	0.00	12	30.61	30.75	-12	14,936	-0.08%
2022/07/27	5	29.78	4	30.36	30.45	1	15,013	0.01%
2022/07/26	1	30.40	3	30.27	30.45	-2	15,266	-0.01%
2022/07/25	12	30.17	60	30.47	30.35	-48	15,401	-0.31%
2022/07/22	1	29.50	1	29.45	29.30	0	15,430	0.00%
2022/07/21	5	29.12	4	29.20	29.00	1	16,482	0.01%
2022/07/20	14	29.43	15	29.23	29.05	-1	18,316	-0.01%
2022/07/19	21	29.13	28	29.31	29.70	-7	19,359	-0.04%
2022/07/18	38	28.48	36	28.24	29.00	2	19,944	0.01%
2022/07/15	7	27.22	14	26.98	27.35	-7	19,673	-0.04%
2022/07/14	8	23.83	15.1	24.29	25.10	-7.1	19,617	-0.04%
2022/07/13	6	23.83	6	23.62	23.65	0	19,695	0.00%
2022/07/12	59.1	23.81	5	24.94	23.65	54.1	19,744	0.27%
2022/07/11	10	25.57	10	25.81	26.25	0	20,168	0.00%
2022/07/08	2	25.93	0	0.00	25.70	2	21,286	0.01%
2022/07/06	1	24.90	0	0.00	24.40	1	22,120	0.00%
2022/07/05	0	0.00	1	25.20	25.50	-1	22,443	0.00%
2022/07/01	0	0.00	2	25.05	24.25	-2	22,661	-0.01%
2022/06/30	1	25.15	0	0.00	25.10	1	22,627	0.00%
2022/06/29	0	0.00	2	25.60	25.65	-2	22,613	-0.01%
2022/06/23	0	0.00	15	25.40	25.40	-15	22,605	-0.07%
2022/06/22	0	0.00	6	26.45	25.95	-6	22,519	-0.03%
2022/06/21	0	0.00	2	26.80	27.05	-2	22,495	-0.01%
2022/06/20	22	27.26	34	26.40	25.95	-12	22,427	-0.05%
2022/06/17	5	28.23	3	28.20	27.90	2	22,282	0.01%
2022/06/16	9	29.28	1.4	29.32	29.00	7.6	22,194	0.03%
2022/06/15	1	29.00	0	0.00	28.65	1	22,114	0.00%
2022/06/14	8	28.34	7	28.51	28.45	1	22,067	0.00%
2022/06/13	5	29.26	9	29.23	29.10	-4	22,170	-0.02%
2022/06/10	4	30.05	5	30.20	30.20	-1	22,205	0.00%
2022/06/09	0	0.00	2	30.15	29.95	-2	22,247	-0.01%
2022/06/07	0	0.00	7	29.64	29.80	-7	22,362	-0.03%
2022/06/06	5.1	29.04	5	29.27	29.25	0.1	22,414	0.00%
2022/06/02	4.1	28.95	7	28.79	28.80	-2.9	22,769	-0.01%
2022/06/01	14	29.57	6	29.21	29.55	8	22,924	0.03%
2022/05/31	32.2	29.44	26	29.74	29.40	6.2	22,897	0.03%
2022/05/30	5	30.75	0	0.00	30.70	5	22,869	0.02%
2022/05/27	1	31.10	2	31.10	30.90	-1	23,008	0.00%
2022/05/26	4	31.36	5.3	31.59	31.00	-1.3	23,087	-0.01%
2022/05/25	11.1	31.19	11	31.33	31.60	0.1	22,981	0.00%
2022/05/24	28.2	30.76	31	30.64	30.70	-2.8	22,716	-0.01%
2022/05/23	26	30.77	31	31.18	30.90	-5	22,524	-0.02%
2022/05/20	39	30.57	43	30.41	30.25	-4	22,346	-0.02%
2022/05/19	9	30.52	7	30.42	30.60	2	22,169	0.01%
2022/05/18	15	30.24	23	30.35	30.20	-8	21,994	-0.04%
2022/05/17	46	29.93	38	29.75	29.80	8	21,825	0.04%
2022/05/16	12	29.05	11	29.28	30.05	1	21,497	0.00%
2022/05/13	16	28.78	14	29.14	29.00	2	21,295	0.01%
2022/05/12	5	30.19	11	29.37	28.55	-6	21,107	-0.03%
2022/05/11	49	31.17	41	31.59	30.60	8	20,729	0.04%
2022/05/10	3	31.13	20.1	30.73	31.10	-17.1	19,544	-0.09%
2022/05/09	3	29.47	9	29.63	29.00	-6	18,800	-0.03%
2022/05/06	10	29.75	24	29.66	29.70	-14	18,430	-0.08%
2022/05/05	22	29.00	3	28.97	29.00	19	17,966	0.11%
2022/05/04	11	27.88	9.1	28.30	28.70	1.9	17,641	0.01%
2022/05/03	14.1	27.55	14	27.79	28.00	0.1	17,390	0.00%
2022/04/29	9	29.09	23	29.22	28.90	-14	16,966	-0.08%
2022/04/28	14.1	28.52	15	28.89	28.50	-0.9	16,719	-0.01%
2022/04/27	71	29.41	16	29.84	28.80	55	16,354	0.34%
2022/04/26	44	32.64	57	32.58	31.55	-13	15,213	-0.09%
2022/04/25	179	31.42	48	32.07	33.35	131	13,191	0.99%	大買/鉅額交易
2022/04/22	12	31.56	122.6	32.13	32.35	-110.6	11,844	-0.93%	大賣/鉅額交易
2022/04/21	4	29.49	0	0.00	29.45	4	10,750	0.04%
2022/04/20	24	30.15	8	29.68	29.80	16	10,526	0.15%
2022/04/19	9	29.57	68	30.08	30.10	-59	10,074	-0.59%
2022/04/18	63	28.78	2	28.40	29.00	61	9,706	0.63%
2022/04/15	29	30.44	17	30.46	29.95	12	9,386	0.13%
2022/04/14	43	30.00	54.2	30.17	29.85	-11.2	8,735	-0.13%
2022/04/13	26	28.72	22.3	28.94	29.25	3.7	7,484	0.05%
2022/04/12	0	0.00	2	27.30	27.55	-2	6,739	-0.03%
2022/04/11	6	27.68	13	27.53	27.55	-7	6,542	-0.11%
2022/04/08	2	26.30	22	26.65	26.85	-20	6,172	-0.32%
2022/04/07	0	0.00	1.5	26.34	25.70	-1.5	5,975	-0.02%
2022/04/06	0	0.00	0.1	25.85	26.15	-0.1	5,855	0.00%
2022/03/31	1	25.00	0	0.00	25.30	1	5,778	0.02%
2022/03/29	0	0.00	4	25.85	25.70	-4	5,790	-0.07%
2022/03/28	1	25.00	2	25.20	25.70	-1	5,788	-0.02%
2022/03/25	2	25.63	0	0.00	25.75	2	5,846	0.03%
2022/03/24	8	26.07	3	25.90	25.90	5	5,884	0.08%
2022/03/23	2	25.65	0	0.00	25.65	2	5,862	0.03%
2022/03/22	1.1	25.31	4	25.61	25.50	-2.9	5,819	-0.05%
2022/03/21	3	25.58	1	25.00	24.90	2	5,765	0.03%
2022/03/18	1	24.60	0	0.00	24.60	1	5,748	0.02%
2022/03/16	0	0.00	5	24.20	23.90	-5	5,747	-0.09%
2022/03/15	1	26.15	5	25.75	25.85	-4	5,481	-0.07%
2022/03/14	0	0.00	10	26.05	26.35	-10	5,389	-0.19%
2022/03/11	0	0.00	3	26.07	25.65	-3	5,295	-0.06%
2022/03/10	1	25.70	18	25.62	25.90	-17	5,206	-0.33%
2022/03/09	6	25.03	5	24.88	25.20	1	5,049	0.02%
2022/03/08	56.2	26.17	37	24.71	24.65	19.2	4,932	0.39%
2022/03/07	20	26.23	20	26.35	26.15	0	4,513	0.00%
2022/03/04	23.3	25.93	0	0.00	25.90	23.3	4,187	0.56%
2022/03/03	6	26.28	6	26.04	26.25	0	4,069	0.00%
2022/03/02	2	25.65	30	25.37	25.80	-28	3,846	-0.73%
2022/03/01	2	24.73	27	24.94	24.90	-25	3,707	-0.67%
2022/02/25	9	24.03	5	24.00	23.90	4	3,634	0.11%
2022/02/24	11	23.13	5	22.92	22.90	6	3,539	0.17%
2022/02/23	7	23.54	1	23.45	23.50	6	3,490	0.17%
2022/02/22	5	23.37	1	23.45	23.50	4	3,446	0.12%
2022/02/21	9	23.99	12	23.92	23.90	-3	3,271	-0.09%
2022/02/18	0	0.00	2	22.80	22.85	-2	3,001	-0.07%
2022/02/15	0	0.00	1	22.35	22.45	-1	3,039	-0.03%
2022/02/14	0	0.00	1	21.95	22.00	-1	3,116	-0.03%
2022/02/11	0	0.00	6	22.19	22.20	-6	3,120	-0.19%
2022/02/10	1	21.90	2	22.15	22.15	-1	3,186	-0.03%
2022/02/09	1	21.85	1	22.10	21.95	0	3,311	0.00%
2022/02/08	0	0.00	11	21.65	21.75	-11	3,323	-0.33%
2022/02/07	0	0.00	3	20.77	21.20	-3	3,329	-0.09%
2022/01/25	2	20.70	1	20.60	20.30	1	3,398	0.03%
2022/01/24	4	20.49	0	0.00	20.65	4	3,440	0.12%
2022/01/20	0	0.00	4	21.18	21.20	-4	3,526	-0.11%
2022/01/19	4	20.84	0	0.00	20.80	4	3,572	0.11%
2022/01/17	1	21.15	0	0.00	21.15	1	3,671	0.03%
2022/01/14	2.2	21.05	1	21.20	21.20	1.2	3,814	0.03%
2022/01/13	10	21.70	5	21.66	21.50	5	3,886	0.13%
2022/01/07	2	21.48	2	21.73	21.40	0	3,912	0.00%
2022/01/05	2	21.60	1	21.90	21.60	1	4,027	0.02%
2022/01/04	1	21.55	0	0.00	21.60	1	4,112	0.02%
2021/12/28	1	21.85	0	0.00	21.85	1	4,369	0.02%
2021/12/24	11	22.69	1	22.60	22.20	10	4,537	0.22%
2021/12/23	0	0.00	7	22.20	22.35	-7	4,538	-0.15%
2021/12/22	5	22.25	0	0.00	22.30	5	4,557	0.11%
2021/12/21	1	22.20	1	22.55	22.70	0	4,537	0.00%
2021/12/20	0	0.00	7	22.31	22.70	-7	4,481	-0.16%
2021/12/17	0	0.00	2	21.98	21.90	-2	4,445	-0.04%
2021/12/16	1	21.75	1.3	21.90	21.55	-0.3	4,471	-0.01%
2021/12/15	20	21.70	0	0.00	21.75	20	4,533	0.44%
2021/12/14	2	21.63	0	0.00	21.55	2	4,585	0.04%
2021/12/13	29	22.24	4	22.15	22.25	25	4,612	0.54%
2021/12/09	20	21.73	3	21.50	21.45	17	4,772	0.36%
2021/12/08	1	21.90	6	22.20	21.65	-5	5,027	-0.10%
2021/12/07	0	0.00	11	21.61	21.85	-11	5,313	-0.21%
2021/12/06	0	0.00	4	21.35	21.30	-4	5,361	-0.07%
2021/12/03	1	21.35	1	21.55	21.30	0	5,461	0.00%
2021/12/02	4	21.20	4	21.33	21.20	0	5,567	0.00%
2021/12/01	7	21.19	0	0.00	21.25	7	5,774	0.12%
2021/11/30	0	0.00	1	21.00	20.95	-1	5,981	-0.02%
2021/11/29	1	20.75	0	0.00	20.80	1	6,123	0.02%
2021/11/26	2	21.40	0	0.00	21.25	2	6,557	0.03%
2021/11/25	25	22.33	12	21.98	21.80	13	7,106	0.18%
2021/11/24	0	0.00	7	22.09	22.00	-7	7,076	-0.10%
2021/11/23	2	21.33	2	21.60	21.25	0	7,061	0.00%
2021/11/22	2	20.85	2	21.18	21.10	0	7,524	0.00%
2021/11/19	2	21.10	0	0.00	21.05	2	7,621	0.03%
2021/11/17	6	21.49	0	0.00	21.35	6	8,259	0.07%
2021/11/15	3	21.77	0	0.00	21.75	3	8,549	0.04%
2021/11/12	3	22.35	4	22.35	22.15	-1	8,930	-0.01%
2021/11/11	0	0.00	3	22.23	22.25	-3	9,405	-0.03%
2021/11/09	2	21.80	3	21.92	22.00	-1	10,616	-0.01%
2021/11/08	12	22.24	4	22.23	22.15	8	11,587	0.07%
2021/11/05	0	0.00	1	21.25	21.20	-1	12,062	-0.01%
2021/11/04	11	21.60	0	0.00	21.20	11	12,380	0.09%
2021/11/03	1	21.65	0	0.00	21.60	1	13,125	0.01%
2021/11/02	1	21.10	6	21.46	21.15	-5	13,351	-0.04%
2021/11/01	0	0.00	53	21.00	21.00	-53	13,595	-0.39%
2021/10/29	5	21.18	15	21.10	21.20	-10	14,022	-0.07%
2021/10/28	4	21.16	7	21.44	21.50	-3	14,531	-0.02%
2021/10/27	2	21.50	7	21.39	21.30	-5	15,244	-0.03%
2021/10/26	3	21.77	54	21.70	21.75	-51	16,418	-0.31%
2021/10/25	0	0.00	12	22.03	21.85	-12	17,751	-0.07%
2021/10/22	5.1	21.88	1	21.90	21.90	4.1	18,103	0.02%
2021/10/21	5	23.43	41	23.55	23.45	-36	18,215	-0.20%
2021/10/20	5	22.70	4	23.03	22.70	1	18,481	0.01%
2021/10/19	2	23.05	0	0.00	22.95	2	18,800	0.01%
2021/10/18	5	22.65	2	22.80	22.95	3	19,119	0.02%
2021/10/15	3	22.65	3	22.80	22.75	0	19,965	0.00%
2021/10/14	4	22.28	1	22.20	22.25	3	20,620	0.01%
2021/10/13	0	0.00	19	22.22	22.10	-19	21,328	-0.09%
2021/10/12	7	22.89	5	23.12	22.60	2	21,530	0.01%
2021/10/08	13	22.97	1	24.00	22.95	12	21,625	0.06%
2021/10/06	1	23.40	2	23.80	23.30	-1	21,890	0.00%
2021/10/05	2	22.88	3	22.90	23.75	-1	22,108	0.00%
2021/10/04	2	23.90	1	22.65	22.65	1	22,144	0.00%
2021/10/01	4.1	24.32	5	24.34	24.05	-0.9	22,269	0.00%
2021/09/29	12	24.50	0	0.00	24.20	12	22,590	0.05%
2021/09/28	1.3	24.57	1	24.65	24.50	0.3	22,980	0.00%
2021/09/27	1	24.75	0	0.00	25.00	1	23,587	0.00%
2021/09/24	1.1	24.72	0	0.00	24.75	1.1	25,173	0.00%
2021/09/23	2.1	25.34	19	24.93	24.85	-16.9	27,414	-0.06%
2021/09/22	12	24.83	6	25.09	24.95	6	28,563	0.02%
2021/09/17	8	25.96	4	25.96	25.50	4	29,013	0.01%
2021/09/16	7	26.36	12	26.22	26.00	-5	29,021	-0.02%
2021/09/15	5	26.12	14	26.17	26.35	-9	28,960	-0.03%
2021/09/14	9	26.22	18.1	26.03	26.10	-9.1	28,920	-0.03%
2021/09/13	6	27.18	3	27.20	26.95	3	28,902	0.01%
2021/09/10	6	26.37	1	25.95	26.05	5	28,697	0.02%
2021/09/09	1	25.65	0	0.00	25.70	1	28,390	0.00%
2021/09/08	4.1	24.97	8	25.13	24.75	-3.9	28,335	-0.01%
2021/09/07	5	25.32	1	26.00	25.40	4	28,251	0.01%
2021/09/06	25	26.13	0	0.00	25.60	25	28,141	0.09%
2021/09/03	5.4	27.24	6	26.48	26.35	-0.6	27,935	0.00%
2021/09/02	0	0.00	6	26.55	26.65	-6	27,745	-0.02%
2021/09/01	21	27.38	8	27.22	27.00	13	27,620	0.05%
2021/08/31	12	26.87	14	27.08	27.20	-2	27,184	-0.01%
2021/08/30	2	25.88	1	26.10	26.00	1	26,686	0.00%
2021/08/27	2	25.90	34	25.76	26.00	-32	26,770	-0.12%
2021/08/26	18	26.86	17	26.21	25.60	1	27,415	0.00%
2021/08/25	1	25.50	17	25.24	25.35	-16	27,090	-0.06%
2021/08/24	6	25.83	3	25.48	25.65	3	27,011	0.01%
2021/08/23	16	25.98	23	26.08	25.85	-7	26,875	-0.03%
2021/08/20	0	0.00	10	24.60	24.60	-10	26,510	-0.04%
2021/08/19	1	24.30	3	24.87	24.20	-2	26,365	-0.01%
2021/08/18	24	24.29	71	24.15	25.60	-47	26,158	-0.18%
2021/08/17	78	25.36	59	24.60	23.90	19	25,777	0.07%
2021/08/16	66	27.07	46	26.41	26.40	20	25,231	0.08%
2021/08/13	122	28.58	56	27.83	27.55	66	24,737	0.27%	大買/
2021/08/12	51.1	28.75	52	28.75	29.75	-0.9	23,927	0.00%
2021/08/11	30	27.78	17	28.09	27.85	13	22,963	0.06%
2021/08/10	94	28.14	77	27.44	27.30	17	22,367	0.08%
2021/08/09	28	28.18	41	28.31	27.95	-13	22,110	-0.06%
2021/08/06	10	27.16	10	27.28	26.95	0	21,412	0.00%
2021/08/05	11	26.63	13	26.56	26.65	-2	21,222	-0.01%
2021/08/04	44	27.74	57	27.73	27.40	-13	21,141	-0.06%
2021/08/03	90	28.52	79	28.59	28.85	11	21,239	0.05%
2021/08/02	35	28.34	29	28.67	29.30	6	20,948	0.03%
2021/07/30	71	28.43	34	28.62	27.20	37	20,265	0.18%
2021/07/29	94	27.69	79	27.66	27.95	15	19,168	0.08%
2021/07/28	12	26.67	14	26.00	25.75	-2	17,963	-0.01%
2021/07/27	11	26.78	2	26.48	25.60	9	17,718	0.05%
2021/07/26	15	26.68	7.3	26.39	26.90	7.7	17,744	0.04%
2021/07/23	5	26.10	24	25.92	26.70	-19	17,549	-0.11%
2021/07/22	62	25.36	15	25.29	25.00	47	17,272	0.27%
2021/07/21	27	27.34	73.3	27.35	26.50	-46.3	17,026	-0.27%
2021/07/20	39	26.40	34	26.65	26.75	5	16,240	0.03%
2021/07/19	10.8	26.71	8	26.38	27.10	2.8	15,653	0.02%
2021/07/16	17	25.32	10	25.03	25.10	7	15,298	0.05%
2021/07/15	1	24.45	17	24.46	24.85	-16	15,227	-0.11%
2021/07/14	0	0.00	10	23.75	23.90	-10	15,419	-0.06%
2021/07/13	17.3	23.85	52	23.78	23.50	-34.8	16,149	-0.22%
2021/07/12	5	25.34	149	25.30	25.05	-144	16,669	-0.86%	大賣/鉅額交易
2021/07/09	13	24.68	4	24.91	24.65	9	17,158	0.05%
2021/07/08	10.3	25.04	8	24.98	24.95	2.3	17,332	0.01%
2021/07/07	2	25.00	4	24.35	24.30	-2	17,117	-0.01%
2021/07/06	14	25.64	41	26.12	25.60	-27	16,927	-0.16%
2021/07/05	13.3	26.59	21	26.67	26.35	-7.7	16,765	-0.05%
2021/07/02	13	25.74	24	26.49	25.65	-11	16,464	-0.07%
2021/07/01	172	28.53	93	28.11	26.80	79	15,961	0.49%	大買/
2021/06/30	141	27.20	63	27.23	27.50	78	14,329	0.54%	大買/
2021/06/29	18	23.90	44	24.13	25.15	-26	12,019	-0.22%
2021/06/28	15	22.49	80	22.32	22.90	-65	10,786	-0.60%
2021/06/25	1	21.15	1	21.30	20.85	0	10,250	0.00%
2021/06/24	1	21.00	0	0.00	20.65	1	10,167	0.01%
2021/06/23	6	21.13	0	0.00	20.45	6	10,125	0.06%
2021/06/22	2	21.10	12	21.05	20.80	-10	10,050	-0.10%
2021/06/18	10	20.25	0	0.00	20.25	10	9,820	0.10%
2021/06/11	0	0.00	5	20.52	20.40	-5	9,696	-0.05%
2021/06/08	10	20.80	0	0.00	21.00	10	9,596	0.10%
2021/06/07	0	0.00	16	20.40	20.80	-16	9,580	-0.17%
2021/06/04	13	22.22	6	22.58	21.70	7	9,486	0.07%
2021/06/03	95	22.88	26	22.58	22.45	69	9,303	0.74%
2021/06/02	3	21.28	0	0.00	21.70	3	8,530	0.04%
2021/06/01	10	20.25	0	0.00	20.10	10	8,419	0.12%
2021/05/31	3	20.85	3	20.10	20.00	0	8,437	0.00%
2021/05/27	1	19.10	1	19.05	18.65	0	8,249	0.00%
2021/05/21	0	0.00	0.1	18.85	19.15	-0.1	8,372	0.00%
2021/05/20	0	0.00	0.5	18.05	18.05	-0.5	8,310	-0.01%
2021/05/17	0	0.00	59	17.00	16.60	-59	8,117	-0.73%
2021/05/14	4	18.70	40	17.69	17.55	-36	8,010	-0.45%
2021/05/13	0	0.00	5	19.19	18.55	-5	7,916	-0.06%
2021/05/12	5	22.20	13	19.97	19.60	-8	7,828	-0.10%
2021/05/11	59	22.60	5	22.02	21.70	54	7,594	0.71%
2021/05/10	7	21.70	13.6	22.01	22.15	-6.6	7,003	-0.09%
2021/05/07	21	21.18	0	0.00	21.20	21	6,735	0.31%
2021/05/06	6	21.20	5	20.94	20.35	1	6,625	0.02%
2021/05/05	30	21.07	10	20.90	20.40	20	6,476	0.31%
2021/05/04	2	19.95	17	20.24	19.55	-15	6,276	-0.24%
2021/05/03	16	21.83	15	21.75	21.65	1	6,096	0.02%
2021/04/29	6	21.25	2.3	21.01	21.20	3.7	5,810	0.06%
2021/04/28	2	20.40	2	20.35	20.60	0	5,639	0.00%
2021/04/27	2	20.90	10	20.80	21.00	-8	5,570	-0.14%
2021/04/26	2	21.35	0	0.00	21.20	2	5,472	0.04%
2021/04/23	2	20.80	0	0.00	20.80	2	5,375	0.04%
2021/04/22	3	22.17	135	22.29	20.55	-132	5,281	-2.50%	大賣/鉅額交易
2021/04/21	0	21.25	2	21.40	21.70	-2	4,844	-0.04%
2021/04/20	38	22.68	22	22.28	22.10	16	4,649	0.34%
2021/04/19	15	23.01	12.3	22.24	23.65	2.7	4,266	0.06%
2021/04/16	172	21.90	48	21.26	21.50	124	3,385	3.66%	大買/鉅額交易
2021/04/15	79	20.31	68	20.50	20.95	11	2,604	0.42%
2021/04/14	6	19.25	14	18.75	19.75	-8	1,850	-0.43%
2021/04/13	40	18.30	0	0.00	18.20	40	1,537	2.60%
2021/04/09	0	0.00	10	18.02	18.05	-10	1,450	-0.69%
2021/04/08	12	18.16	2	18.23	18.35	10	1,395	0.72%
2021/04/07	2	18.03	6	17.81	17.80	-4	1,262	-0.32%
2021/03/25	10	16.77	0	0.00	16.60	10	1,330	0.75%
2021/03/24	0.1	16.95	20	16.95	16.95	-20	1,333	-1.50%
2021/03/15	20	17.20	0	0.00	17.15	20	1,605	1.25%
2021/03/10	5	17.20	0	0.00	17.15	5	1,590	0.31%
2021/03/05	2	17.40	0	0.00	17.20	2	1,552	0.13%
2021/03/04	0	0.00	7	17.66	17.80	-7	1,468	-0.48%
2021/02/26	3	17.40	10	17.25	17.15	-7	1,385	-0.51%
2021/02/24	5	17.70	0	0.00	17.25	5	1,305	0.38%
2021/02/23	0	0.00	0.1	16.90	16.95	-0.1	1,172	0.00%
2021/02/17	0	0.00	0.3	15.65	15.95	-0.3	1,151	-0.02%
2021/01/29	0	0.00	2	15.55	15.40	-2	1,149	-0.17%
2021/01/28	2	15.28	0	0.00	15.30	2	1,144	0.17%
2021/01/20	20	15.43	0	0.00	15.30	20	1,128	1.77%
2021/01/19	0	0.00	0.2	15.85	15.85	-0.2	1,112	-0.02%
2021/01/18	0	0.00	1	15.65	15.70	-1	1,109	-0.09%
2021/01/13	10	16.10	6.8	16.14	16.20	3.2	1,087	0.30%
2021/01/05	10	17.40	0	0.00	17.35	10	1,007	0.99%
2020/12/29	0	0.00	2	17.20	17.20	-2	937	-0.21%
2020/12/28	2	17.10	10.4	17.19	17.05	-8.4	917	-0.92%
2020/12/24	3	17.20	0	0.00	17.10	3	898	0.33%
2020/12/22	2	17.50	3	17.88	17.00	-1	856	-0.12%
2020/12/21	1	17.70	0	18.00	18.25	1	784	0.12%
2020/12/15	0	0.00	2	17.98	17.45	-2	637	-0.31%
2020/12/11	0	0.00	1	16.80	16.75	-1	519	-0.19%
2020/12/10	1	17.40	5	17.40	17.20	-4	489	-0.82%
2020/12/04	0	16.25	0	0.00	16.25	0	344	0.01%
2020/12/03	0	0.00	5	16.26	16.25	-5	352	-1.42%
2020/12/01	8	16.25	3	16.40	16.45	5	382	1.31%
2020/11/27	0	0.00	1	16.25	16.25	-1	363	-0.28%
2020/11/25	2	16.15	0	0.00	16.15	2	365	0.55%
2020/11/24	0	0.00	1	16.10	16.10	-1	361	-0.28%
2020/11/20	0	0.00	2	15.85	15.90	-2	363	-0.55%
2020/11/18	4	15.75	0	0.00	16.05	4	363	1.10%
2020/11/11	0	0.00	4	15.40	15.45	-4	355	-1.13%
2020/11/10	0	0.00	3	15.47	15.50	-3	348	-0.86%
2020/10/29	2	15.40	0	0.00	15.45	2	347	0.58%
2020/10/28	0.1	15.40	0	0.00	15.40	0.1	347	0.03%
2020/09/21	2	16.10	0	0.00	16.00	2	377	0.53%
2020/09/15	0	0.00	1	16.20	16.30	-1	394	-0.25%
2020/09/08	10	16.85	0	0.00	16.70	10	417	2.39%
2020/09/07	8	17.19	0.5	16.90	16.90	7.5	407	1.83%
2020/09/01	1	16.00	0	0.00	16.00	1	374	0.27%
2020/08/10	5	15.30	0	0.00	15.30	5	390	1.28%
2020/06/19	0	0.00	20	16.45	16.20	-20	468	-4.27%
2020/06/18	10	16.60	0	0.00	16.60	10	448	2.23%
2020/06/12	0	0.00	5	15.98	16.30	-5	519	-0.96%
2020/06/11	0	0.00	3	16.60	16.60	-3	548	-0.55%
2020/06/10	0	0.00	2	16.75	16.75	-2	566	-0.35%
2020/06/09	0	0.00	12	16.88	16.85	-12	608	-1.97%
2020/06/08	7	17.06	0	0.00	17.00	7	627	1.12%
2020/06/04	5	16.60	1	16.50	16.50	4	622	0.64%
2020/06/02	0	0.00	8	16.35	16.35	-8	636	-1.26%
2020/05/29	6	16.20	0	0.00	16.30	6	640	0.94%
2020/05/28	0	0.00	3	16.15	16.15	-3	641	-0.47%
2020/05/27	0	0.00	5	16.20	16.20	-5	645	-0.77%
2020/05/26	0	0.00	8	16.25	16.25	-8	643	-1.24%
2020/05/25	0	0.00	4	16.40	16.40	-4	641	-0.62%
2020/05/22	0	0.00	8	16.54	16.55	-8	642	-1.25%
2020/05/21	0	0.00	6	16.54	16.55	-6	632	-0.95%
2020/05/20	0	0.00	6	16.55	16.55	-6	631	-0.95%
2020/05/19	5	16.45	3	16.60	16.60	2	625	0.32%
2020/05/18	0	0.00	12	16.52	16.55	-12	619	-1.94%
2020/05/15	0	0.00	3	16.60	16.60	-3	617	-0.49%
2020/05/14	0	0.00	4	16.65	16.70	-4	617	-0.65%
2020/05/13	0	0.00	5	16.51	16.70	-5	613	-0.81%
2020/05/11	0	0.00	2	16.70	16.80	-2	610	-0.33%
2020/05/08	2	16.40	0	0.00	16.60	2	611	0.33%
2020/04/30	0	0.00	2	16.15	16.15	-2	631	-0.32%
2020/04/29	6	15.55	13.6	15.55	15.55	-7.6	636	-1.19%
2020/04/28	0	0.00	2	15.50	15.50	-2	634	-0.32%
2020/04/27	0	0.00	4	15.50	15.45	-4	657	-0.61%
2020/04/24	0	0.00	2	15.45	15.45	-2	656	-0.30%
2020/04/23	0	0.00	2	15.45	15.45	-2	661	-0.30%
2020/04/22	0	0.00	0.2	15.55	15.40	-0.2	664	-0.03%
2020/04/21	0	0.00	4	15.15	15.55	-4	665	-0.60%
2020/04/20	1	15.55	0	0.00	15.60	1	650	0.15%
2020/04/17	2	15.60	5	15.60	15.60	-3	653	-0.46%
2020/04/14	0	0.00	1	15.45	15.45	-1	654	-0.15%
2020/04/13	0	0.00	51	15.06	15.10	-51	654	-7.79%
2020/04/10	0	0.00	1	15.10	15.10	-1	652	-0.15%
2020/04/08	0	0.00	1	15.00	15.00	-1	653	-0.15%
2020/03/31	0	0.00	40	14.80	15.25	-40	641	-6.24%
2020/03/18	11	13.71	32	13.70	14.25	-21	578	-3.63%
2020/03/17	10	13.30	60	13.25	14.35	-50	562	-8.89%
2020/03/13	100	14.51	0	0.00	14.95	100	518	19.28%
2020/03/12	2	15.88	0	0.00	15.95	2	477	0.42%
2020/03/11	5	16.61	0	0.00	16.50	5	459	1.09%
2020/03/10	5	16.20	0	0.00	16.50	5	459	1.09%
2020/03/09	3	16.38	0	0.00	16.55	3	453	0.66%
2020/03/05	1	16.85	0	0.00	16.90	1	440	0.23%
2020/03/04	1	16.65	0	0.00	16.75	1	440	0.23%
2020/03/03	2	16.90	0	0.00	16.85	2	437	0.46%
2020/02/25	0	0.00	1	16.95	16.90	-1	453	-0.22%
2020/02/24	0	0.00	2	17.10	17.10	-2	459	-0.44%
2020/02/18	0	0.00	1	17.20	17.15	-1	492	-0.20%
2020/02/17	0	0.00	1	17.10	17.10	-1	497	-0.20%
2020/02/13	0	0.00	1	17.15	17.30	-1	511	-0.20%
2020/02/10	0	0.00	1	17.10	16.90	-1	534	-0.19%
2020/02/07	0	0.00	1	17.10	17.10	-1	543	-0.18%
2020/02/05	0	0.00	1	17.10	17.00	-1	550	-0.18%
2020/02/04	0	0.00	1	17.25	17.25	-1	542	-0.18%
2020/01/31	0	0.00	1	17.55	17.50	-1	528	-0.19%
2020/01/30	0	0.00	2	17.50	17.50	-2	524	-0.38%
2020/01/20	0	0.00	1	18.50	18.55	-1	505	-0.20%
2020/01/16	0	0.00	1	18.45	18.35	-1	504	-0.20%
2020/01/14	0	0.00	1	18.50	18.50	-1	518	-0.19%
2020/01/10	1	18.45	0	0.00	18.40	1	528	0.19%
2020/01/07	0	0.00	1	18.50	18.55	-1	626	-0.16%
2020/01/06	1	18.65	0	0.00	18.55	1	625	0.16%
2020/01/02	1	18.75	0.5	18.65	18.75	0.5	627	0.09%
2019/12/30	1	18.65	0	0.00	18.65	1	638	0.16%
2019/12/13	0	0.00	1	18.30	18.30	-1	707	-0.14%
2019/12/11	0	0.00	2	18.18	18.20	-2	724	-0.28%
2019/12/06	1	18.35	0	0.00	18.30	1	762	0.13%
2019/11/27	30	18.30	0	0.00	18.25	30	1,076	2.79%
2019/11/26	2	18.20	0	0.00	18.20	2	1,097	0.18%
2019/11/25	1	18.05	0	0.00	18.10	1	1,107	0.09%
2019/11/19	1	18.35	0	0.00	18.45	1	1,157	0.09%
2019/11/15	2	18.33	5	18.45	18.45	-3	1,259	-0.24%
2019/11/14	1	18.55	0	0.00	18.45	1	1,381	0.07%
2019/11/11	1	18.85	0	0.00	18.75	1	1,540	0.06%
2019/11/06	1	19.10	0	0.00	19.10	1	1,533	0.07%
2019/11/04	10	19.30	0	0.00	19.30	10	1,530	0.65%
2019/11/01	0	0.00	1	19.05	19.15	-1	1,549	-0.06%
2019/10/31	0	0.00	1	19.05	19.00	-1	1,559	-0.06%
2019/10/28	0	0.00	1	19.00	19.10	-1	1,572	-0.06%
2019/10/24	0	0.00	2.3	19.06	19.10	-2.3	1,584	-0.14%
2019/10/21	1	19.20	0	0.00	19.20	1	1,602	0.06%
2019/10/17	1.8	19.15	0	0.00	19.10	1.8	1,599	0.12%
2019/10/15	2	19.30	100	19.20	19.40	-98	1,558	-6.29%
2019/10/14	2	20.00	0	0.00	20.00	2	1,512	0.13%
2019/10/07	1	19.95	0	0.00	19.95	1	1,515	0.07%
2019/09/27	1	20.15	0	0.00	20.15	1	1,518	0.07%
2019/09/26	1	20.05	0	0.00	20.00	1	1,528	0.07%
2019/09/23	3	20.20	0	0.00	20.15	3	1,534	0.20%
2019/09/20	1	20.25	0	0.00	20.20	1	1,525	0.07%
2019/09/16	0	0.00	9	20.55	20.35	-9	1,548	-0.58%
2019/09/12	0	0.00	1	20.70	20.60	-1	1,531	-0.07%
2019/09/11	1	20.80	0	0.00	20.75	1	1,527	0.07%
2019/09/10	0	0.00	1	20.90	20.85	-1	1,530	-0.07%
2019/09/06	30	20.80	0	0.00	20.85	30	1,506	1.99%
2019/09/05	30	20.80	1	20.70	20.70	29	1,492	1.94%
2019/09/02	7	20.99	0	0.00	21.15	7	1,435	0.49%
2019/08/30	0	0.00	1	20.60	20.45	-1	1,321	-0.08%
2019/08/28	2	20.35	0	0.00	20.35	2	1,307	0.15%
2019/08/27	2	20.45	0	0.00	20.35	2	1,294	0.15%
2019/08/23	2	20.20	0	0.00	20.25	2	1,249	0.16%
2019/08/21	0	0.00	3	20.53	20.55	-3	1,214	-0.25%
2019/08/20	4	20.08	0	0.00	20.15	4	1,160	0.34%
2019/08/19	0	0.00	9	20.98	20.60	-9	1,109	-0.81%
2019/08/16	11	20.30	1	20.25	20.50	10	981	1.02%
2019/08/15	1	19.20	0	0.00	19.20	1	829	0.12%
2019/08/08	1	19.15	0	0.00	19.15	1	848	0.12%
2019/08/06	1	19.15	0	0.00	19.30	1	841	0.12%
2019/08/01	1	19.10	0	0.00	19.25	1	830	0.12%
2019/07/31	2	19.35	0	0.00	19.35	2	833	0.24%
2019/07/29	1	19.35	3	19.45	19.40	-2	831	-0.24%
2019/07/19	0	0.00	10.4	19.19	19.20	-10.4	875	-1.19%
2019/07/18	1	19.30	15	19.20	19.25	-14	887	-1.58%
2019/07/15	1	19.20	0	0.00	19.25	1	902	0.11%
2019/07/12	0	0.00	0.2	19.15	19.15	-0.2	928	-0.03%
2019/07/11	2	19.40	0	0.00	19.30	2	943	0.21%
2019/07/10	3	19.37	0	0.00	19.30	3	964	0.31%
2019/07/09	0	0.00	5	19.40	19.35	-5	1,000	-0.50%
2019/07/08	7	19.34	0	0.00	19.25	7	1,016	0.69%
2019/07/04	2	19.10	0	0.00	19.05	2	1,051	0.19%
2019/07/03	2	19.05	0	0.00	19.05	2	1,075	0.19%
2019/07/02	2	19.20	0	0.00	19.20	2	1,079	0.19%
2019/06/28	0	0.00	1	19.45	19.30	-1	1,130	-0.09%
2019/06/20	1	19.20	0	0.00	19.30	1	1,519	0.07%
2019/06/11	3	19.63	0	0.00	19.60	3	2,138	0.14%
2019/06/06	1	19.55	0	0.00	19.70	1	2,349	0.04%
2019/06/04	1	19.55	0	0.00	19.80	1	2,410	0.04%
2019/05/21	1	19.30	0	0.00	19.40	1	2,972	0.03%
2019/05/20	1	19.50	0	0.00	19.35	1	2,968	0.03%
2019/05/09	5	19.19	0	0.00	19.15	5	2,908	0.17%
2019/05/03	0	0.00	1	19.95	19.90	-1	2,888	-0.03%
2019/04/25	2	20.10	0	0.00	20.15	2	2,848	0.07%
2019/04/24	1	20.35	0	0.00	20.40	1	2,830	0.04%
2019/04/22	0	0.00	1	20.75	20.75	-1	2,818	-0.04%
2019/04/19	1	20.40	0	0.00	20.40	1	2,819	0.04%
2019/04/18	5	20.30	0	0.00	20.35	5	2,817	0.18%
2019/04/17	5	20.70	0	0.00	20.70	5	2,808	0.18%
2019/04/16	2	20.85	1	21.10	20.75	1	2,825	0.04%
2019/04/15	0	0.00	2	20.85	21.25	-2	2,862	-0.07%
2019/04/10	0.3	20.70	1	20.85	20.70	-0.7	2,880	-0.02%
2019/04/09	0	0.00	2	20.85	20.85	-2	2,846	-0.07%
2019/04/08	0.4	20.45	1	20.45	20.45	-0.6	2,812	-0.02%
2019/04/02	3	20.40	0	0.00	20.50	3	2,759	0.11%
2019/04/01	8	21.30	0	0.00	20.75	8	2,712	0.29%
2019/03/29	1	21.05	11	21.03	21.20	-10	2,659	-0.38%
2019/03/28	13	19.99	35	20.16	20.10	-22	2,573	-0.86%
2019/03/27	1	22.00	0	0.00	21.15	1	2,446	0.04%
2019/03/26	11	22.85	1	23.10	22.50	10	2,317	0.43%
2019/03/25	0	0.00	2	22.65	22.80	-2	2,284	-0.09%
2019/03/22	0	0.00	2	23.00	22.80	-2	2,255	-0.09%
2019/03/21	21	23.47	0	0.00	23.40	21	2,207	0.95%
2019/03/19	0	0.00	4.1	23.60	23.45	-4.1	2,111	-0.19%
2019/03/18	10	22.25	3	22.85	22.70	7	1,795	0.39%
2019/03/15	0	0.00	1	22.15	22.15	-1	1,686	-0.06%
2019/03/14	1	22.00	0	0.00	21.95	1	1,625	0.06%
2019/03/13	0	0.00	1	22.10	21.95	-1	1,587	-0.06%
2019/03/12	1	22.10	1	21.90	21.90	0	1,521	0.00%
2019/03/11	0	0.00	2	21.18	21.30	-2	1,334	-0.15%
2019/03/08	0	0.00	4	21.01	21.15	-4	1,284	-0.31%
2019/03/07	0	0.00	3	21.20	20.80	-3	1,461	-0.21%
2019/03/06	0	0.00	13	20.81	21.20	-13	1,310	-0.99%
2019/03/05	1	20.10	6	19.28	19.90	-5	1,025	-0.49%
2019/03/04	1	18.95	0	0.00	19.00	1	957	0.10%
2019/02/27	1	18.85	0	0.00	18.85	1	963	0.10%
2019/02/26	3	19.13	0	0.00	19.05	3	966	0.31%
2019/02/22	2	18.80	0	0.00	18.95	2	948	0.21%
2019/02/21	0	0.00	1	19.05	19.10	-1	944	-0.11%
2019/02/19	2	18.85	0	0.00	19.00	2	933	0.21%
2019/01/30	0	0.00	1	18.75	18.60	-1	888	-0.11%
2019/01/29	3	18.62	1	18.60	18.75	2	879	0.23%
2019/01/23	0	0.00	2	18.00	17.90	-2	854	-0.23%
2019/01/22	0	0.00	2	18.20	18.25	-2	841	-0.24%
2019/01/21	0	0.00	2	18.40	18.40	-2	837	-0.24%
2019/01/17	2	18.95	0	0.00	18.90	2	827	0.24%
2019/01/16	0	0.00	1	18.80	18.95	-1	820	-0.12%
2019/01/14	5	19.09	2	18.98	18.95	3	802	0.37%
2019/01/11	0	0.00	1	19.30	19.20	-1	796	-0.13%
2019/01/09	1	19.20	2	19.18	19.15	-1	774	-0.13%
2019/01/08	2	19.35	0	0.00	19.20	2	753	0.27%
2019/01/07	0	0.00	16	19.18	19.00	-16	720	-2.22%
2019/01/04	0	0.00	5	18.15	17.75	-5	663	-0.75%
2019/01/03	0	0.00	5	17.74	17.75	-5	628	-0.80%
2018/12/27	4	16.45	0	0.00	16.55	4	629	0.64%
2018/12/12	10	16.60	0	0.00	16.70	10	623	1.60%
2018/12/11	0	0.00	3	16.72	16.70	-3	619	-0.48%
2018/12/06	0	0.00	1	16.95	17.00	-1	619	-0.16%
2018/12/05	0	0.00	2	17.00	17.00	-2	615	-0.33%
2018/11/30	2	16.20	0	0.00	16.00	2	589	0.34%
2018/11/29	6	16.30	0	0.00	16.25	6	369	1.62%
2018/11/26	0	0.00	10.5	16.21	16.40	-10.5	331	-3.15%
2018/11/22	2	16.30	0	0.00	16.45	2	317	0.63%
2018/11/21	1	16.30	0	0.00	16.45	1	310	0.32%
2018/11/13	1	16.70	1	16.85	16.85	0	325	0.00%
2018/11/07	0	0.00	1	16.90	16.90	-1	336	-0.30%
2018/10/30	1	16.35	0	0.00	16.50	1	358	0.28%
2018/10/29	1	16.30	0	0.00	16.50	1	359	0.28%
2018/10/24	1	16.70	0	0.00	16.85	1	365	0.27%
2018/10/23	10	16.75	0	0.00	16.95	10	369	2.71%
2018/10/17	2	16.95	1.3	16.91	16.95	0.7	399	0.17%
2018/10/08	5	17.40	0	0.00	17.60	5	373	1.34%
2018/10/03	0	0.00	1	17.85	17.85	-1	378	-0.26%
2018/09/18	1	17.50	0	0.00	17.55	1	461	0.22%
2018/09/06	0	0.00	1	18.15	18.15	-1	542	-0.18%
2018/09/05	0	0.00	1	18.20	18.20	-1	560	-0.18%
2018/08/28	0	0.00	1	18.15	18.15	-1	649	-0.15%
2018/08/27	0	0.00	1	18.15	18.15	-1	663	-0.15%
2018/08/22	2	17.75	0	0.00	18.15	2	716	0.28%
2018/08/15	5	17.30	0	0.00	17.35	5	727	0.69%
2018/08/10	1	17.60	0	0.00	17.60	1	730	0.14%
2018/07/23	1	17.00	0	0.00	17.05	1	748	0.13%
2018/07/17	2	17.28	0	0.00	17.45	2	771	0.26%
2018/07/16	1	17.45	0	0.00	17.55	1	766	0.13%
2018/07/13	1	17.85	0	0.00	17.90	1	762	0.13%
2018/07/11	1	18.00	0	0.00	18.05	1	765	0.13%
2018/07/09	5	18.30	0	0.00	18.10	5	776	0.64%
2018/07/05	1	18.70	2	18.70	18.75	-1	759	-0.13%
2018/07/04	1	18.85	25	18.85	18.90	-24	753	-3.19%
2018/07/03	1	18.90	0	0.00	18.95	1	754	0.13%
2018/07/02	1	18.90	0	0.00	19.00	1	747	0.13%
2018/06/29	0	0.00	6	18.91	18.95	-6	755	-0.79%
2018/06/28	1	19.00	0	0.00	19.00	1	760	0.13%
2018/06/27	6	19.04	0	0.00	19.00	6	837	0.72%
2018/06/26	2	19.00	0	0.00	19.05	2	832	0.24%
2018/06/25	0	0.00	10	19.00	19.05	-10	817	-1.22%
2018/06/21	2	19.00	0	0.00	19.05	2	804	0.25%
2018/06/20	1	19.05	3	19.00	19.10	-2	799	-0.25%
2018/06/19	1	19.05	0	0.00	19.10	1	789	0.13%
2018/06/14	2	19.03	0	0.00	19.10	2	803	0.25%
2018/06/13	1	19.00	0	0.00	19.15	1	799	0.13%
2018/06/12	5	19.07	0	0.00	19.10	5	787	0.63%
2018/06/05	2	19.10	1	19.10	19.10	1	722	0.14%
2018/06/01	3	19.05	0	0.00	19.15	3	695	0.43%
2018/05/29	2	19.03	0	0.00	19.10	2	646	0.31%
2018/05/23	1	19.00	0	0.00	19.10	1	638	0.16%
2018/05/22	1	19.05	0	0.00	19.05	1	633	0.16%
2018/05/21	1	19.15	0	0.00	19.15	1	642	0.16%
2018/05/17	1	19.15	0	0.00	19.15	1	649	0.15%
2018/05/16	1	19.15	0	0.00	19.25	1	658	0.15%
2018/05/08	2	19.30	0	0.00	19.40	2	694	0.29%
2018/05/03	1	19.05	0	0.00	19.10	1	724	0.14%
2018/04/25	1	19.10	0	0.00	19.15	1	758	0.13%
2018/04/24	2	19.38	0	0.00	19.25	2	761	0.26%
2018/04/23	1	19.65	0	0.00	19.55	1	774	0.13%
2018/04/20	2	19.75	0	0.00	19.65	2	774	0.26%
2018/04/17	1	19.65	0	0.00	19.65	1	804	0.12%
2018/04/13	5	19.89	0	0.00	19.85	5	815	0.61%
2018/04/12	1	20.00	0	0.00	20.00	1	825	0.12%
2018/04/11	1	20.10	0	0.00	20.10	1	833	0.12%
2018/04/10	5	20.20	0	0.00	20.05	5	845	0.59%
2018/04/03	0	0.00	2	20.20	20.50	-2	871	-0.23%
2018/04/02	4	20.63	0	0.00	20.45	4	873	0.46%
2018/03/31	2	20.60	1	20.70	20.75	1	876	0.11%
2018/03/30	104	20.73	7	20.59	20.80	97	874	11.10%	大買/
2018/03/22	0	0.00	2	20.05	20.05	-2	961	-0.21%
2018/03/20	0	0.00	2	20.28	20.15	-2	1,017	-0.20%
2018/03/12	4	19.90	0	0.00	20.05	4	1,161	0.34%
2018/03/08	2	19.65	3	19.70	19.75	-1	1,168	-0.09%
2018/03/07	1	19.75	0	0.00	19.70	1	1,163	0.09%
2018/03/05	2	20.00	0	0.00	19.80	2	1,164	0.17%
2018/02/23	3	20.10	0	0.00	20.10	3	1,172	0.26%
2018/02/22	10	20.00	0	0.00	20.10	10	1,170	0.85%
2018/02/12	5	19.77	0	0.00	19.80	5	1,173	0.43%
2018/02/08	0	0.00	1	20.10	20.00	-1	1,184	-0.08%
2018/02/07	0	0.00	3	20.00	20.00	-3	1,193	-0.25%
2018/01/30	1	20.15	0	0.00	20.25	1	1,165	0.09%
2018/01/29	3	20.30	3	20.20	20.20	0	1,161	0.00%
2018/01/26	4	20.10	0	0.00	20.15	4	1,176	0.34%
2018/01/23	11	20.49	0	0.00	20.45	11	1,182	0.93%
2018/01/22	2	20.33	0	0.00	20.45	2	1,176	0.17%
2018/01/17	1	20.40	0	0.00	20.50	1	1,166	0.09%
2018/01/16	0	0.00	10	20.45	20.45	-10	1,153	-0.87%
2018/01/09	3	20.18	0	0.00	20.25	3	1,124	0.27%
2018/01/02	10	20.10	1	19.95	19.95	9	1,101	0.82%