榮剛 (5009)-永豐金-敦南券商分點個股進出

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－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南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	28.3	57.47	176	57.26	57.00	-147.7	9,729	-1.52%	大賣/鉅額交易
2024/05/02	496.2	57.78	744	57.62	57.60	-247.8	9,394	-2.64%	大買/大賣/鉅額交易
2024/04/30	395.1	55.71	179.1	55.02	54.20	216	8,518	2.54%	大買/大賣/鉅額交易
2024/04/29	16	54.18	30.1	54.42	54.80	-14.1	8,034	-0.17%
2024/04/26	50.1	52.82	31	52.87	52.80	19.1	7,806	0.24%
2024/04/25	33	52.39	11	52.48	52.60	22	7,679	0.29%
2024/04/24	84	52.90	26	52.57	53.00	58	7,613	0.76%
2024/04/23	125.5	53.13	68	52.96	52.80	57.5	7,547	0.76%	大買/
2024/04/22	42	53.96	34.1	54.05	54.20	8	7,350	0.11%
2024/04/19	47.1	54.17	44	53.98	54.90	3.1	7,016	0.04%
2024/04/18	23	54.05	26	54.51	54.70	-3	6,616	-0.05%
2024/04/17	40.1	53.42	114	53.70	53.50	-73.9	6,379	-1.16%	大賣/
2024/04/16	129	52.61	24	52.10	51.90	105	6,043	1.74%	大買/鉅額交易
2024/04/15	51.4	53.80	112.7	54.31	53.30	-61.3	5,658	-1.08%	大賣/
2024/04/12	72	52.58	21	52.50	52.50	51	5,187	0.98%
2024/04/11	8	52.61	76	52.68	52.60	-68	5,092	-1.34%
2024/04/10	105	52.40	393	52.18	52.50	-288	4,927	-5.84%	大買/大賣/鉅額交易
2024/04/09	125	49.77	19	50.29	50.40	106	4,584	2.31%	大買/鉅額交易
2024/04/08	76	49.28	4	49.95	49.40	72	4,469	1.61%
2024/04/03	70	49.40	10.2	49.99	49.40	59.8	4,460	1.34%
2024/04/02	10.2	49.30	157	49.40	49.30	-146.8	4,494	-3.27%	大賣/鉅額交易
2024/04/01	10	49.65	2.5	49.62	49.55	7.5	4,543	0.17%
2024/03/29	27	49.34	2	49.43	49.30	25	4,723	0.53%
2024/03/28	4	49.88	14	50.34	49.65	-10	4,887	-0.20%
2024/03/27	3.2	49.65	14	49.80	49.65	-10.8	5,331	-0.20%
2024/03/26	17	49.02	82	49.14	49.05	-65	5,334	-1.22%
2024/03/25	46	49.44	35	49.66	49.80	11	5,373	0.20%
2024/03/22	86	48.94	2	48.93	49.00	84	5,440	1.54%
2024/03/21	0	48.85	15	49.02	49.00	-15	5,739	-0.26%
2024/03/20	32	49.04	92	48.93	48.90	-60	5,835	-1.03%
2024/03/19	11	49.03	64	49.13	48.85	-53	5,894	-0.90%
2024/03/18	0	0.00	22	48.21	48.40	-22	5,952	-0.37%
2024/03/15	0	0.00	3	47.75	47.70	-3	5,980	-0.05%
2024/03/14	26	47.88	0	0.00	47.75	26	6,016	0.43%
2024/03/13	79.2	48.07	0	0.00	47.70	79.2	6,105	1.30%
2024/03/12	123	48.44	35	48.50	48.55	88	6,164	1.43%	大買/
2024/03/11	13	47.98	2	48.25	47.95	11	6,209	0.18%
2024/03/08	10.4	47.84	95	47.57	47.70	-84.6	6,321	-1.34%
2024/03/07	5	48.66	186	48.51	48.35	-181	6,424	-2.82%	大賣/鉅額交易
2024/03/06	30	48.85	35	48.80	48.75	-5	6,482	-0.08%
2024/03/05	81.2	48.64	1	48.80	48.70	80.2	6,483	1.24%
2024/03/04	92	48.36	9.2	48.23	48.30	82.8	6,432	1.29%
2024/03/01	19.1	47.98	17.8	48.17	48.30	1.3	6,473	0.02%
2024/02/29	65.1	46.78	0.1	47.00	47.00	65	6,393	1.02%
2024/02/27	107.1	46.64	7.3	46.79	46.50	99.8	6,533	1.53%	大買/
2024/02/26	3.3	46.47	3	46.45	46.45	0.3	6,762	0.00%
2024/02/23	2	46.70	30	47.05	46.70	-28	6,819	-0.41%
2024/02/22	1	47.40	1	47.65	47.15	0	6,850	0.00%
2024/02/21	1	47.35	1	47.35	47.15	0	6,902	0.00%
2024/02/20	21.1	46.96	0.2	47.85	47.00	20.9	7,005	0.30%
2024/02/19	1	47.60	29.1	47.78	47.85	-28.1	6,981	-0.40%
2024/02/16	12	47.20	20.2	47.52	47.65	-8.2	7,059	-0.12%
2024/02/15	7	46.15	0	0.00	46.30	7	7,018	0.10%
2024/02/05	7.4	45.77	4	45.73	45.75	3.4	6,987	0.05%
2024/02/02	3.2	46.66	1	46.25	46.20	2.2	6,915	0.03%
2024/02/01	3	47.25	1	47.70	47.05	2	6,860	0.03%
2024/01/31	3	48.05	2	48.15	47.60	1	6,832	0.01%
2024/01/30	26	47.90	25.1	47.83	47.80	0.9	6,838	0.01%
2024/01/29	0.1	47.40	1	47.50	47.50	-1	6,806	-0.01%
2024/01/26	0.1	47.00	0	0.00	46.75	0.1	6,805	0.00%
2024/01/25	0	0.00	2	47.05	46.85	-2	6,822	-0.03%
2024/01/24	14	47.43	8.3	47.42	47.10	5.7	6,879	0.08%
2024/01/23	0	0.00	16	46.22	46.40	-16	6,854	-0.23%
2024/01/22	2.1	45.86	1	46.10	46.00	1.1	6,968	0.02%
2024/01/18	19.1	45.81	1	46.05	46.05	18.1	7,018	0.26%
2024/01/17	16.2	46.38	2	46.58	45.90	14.2	7,040	0.20%
2024/01/16	1.1	47.20	1	47.30	47.15	0.1	7,129	0.00%
2024/01/15	2	47.63	19	47.89	47.70	-17	7,182	-0.24%
2024/01/12	1.2	47.08	1	47.10	47.10	0.2	7,199	0.00%
2024/01/11	17.1	47.03	3	47.05	47.20	14.1	7,228	0.20%
2024/01/10	11.1	47.83	13	47.55	47.50	-1.9	7,246	-0.03%
2024/01/09	4	47.91	1	47.95	47.85	3	7,392	0.04%
2024/01/08	14	49.01	11	48.70	48.50	3	7,394	0.04%
2024/01/05	1	48.75	2	48.68	48.85	-1	7,444	-0.01%
2024/01/04	14.2	48.24	2	48.18	47.80	12.2	7,477	0.16%
2024/01/03	23	49.00	21.2	48.80	48.65	1.9	7,427	0.02%
2024/01/02	1	48.85	3	49.07	49.00	-2	7,402	-0.03%
2023/12/29	16	48.58	31.1	48.97	48.85	-15.1	7,502	-0.20%
2023/12/28	15.2	48.81	0	0.00	48.75	15.2	7,474	0.20%
2023/12/27	15.1	49.27	0	0.00	49.20	15.1	7,433	0.20%
2023/12/26	22.1	49.54	21.1	49.69	49.20	1	7,403	0.01%
2023/12/25	25.8	49.28	6.2	49.97	49.00	19.6	7,233	0.27%
2023/12/22	63.5	51.52	85.1	50.50	49.45	-21.6	7,151	-0.30%
2023/12/20	22	51.27	5.2	51.38	51.70	16.8	6,695	0.25%
2023/12/19	64.1	50.73	12.1	50.93	50.90	52	6,648	0.78%
2023/12/18	179.2	51.85	33.2	51.56	51.60	146	6,687	2.18%	大買/鉅額交易
2023/12/15	18.3	51.44	27.1	51.44	51.50	-8.8	6,560	-0.13%
2023/12/14	1.1	49.83	9	50.28	49.80	-7.9	6,292	-0.13%
2023/12/13	1	49.40	2	49.63	49.40	-1	6,241	-0.02%
2023/12/12	12	49.31	7	49.71	49.70	5	6,243	0.08%
2023/12/11	2	49.20	2	50.05	49.00	0	6,203	0.00%
2023/12/08	0	0.00	1	49.30	49.25	-1	6,294	-0.02%
2023/12/07	5	49.65	0	0.00	49.35	5	6,330	0.08%
2023/12/06	3	49.68	36	49.28	50.10	-33	6,363	-0.52%
2023/12/05	28	49.05	13	49.18	48.70	15	6,362	0.24%
2023/12/04	22.5	49.66	142	50.05	49.45	-119.5	6,360	-1.88%	大賣/鉅額交易
2023/12/01	155	49.02	10.1	49.10	49.35	144.9	6,314	2.29%	大買/鉅額交易
2023/11/30	49	48.13	61.3	47.81	48.70	-12.3	6,270	-0.20%
2023/11/29	1	47.75	6.1	47.96	47.75	-5.1	6,552	-0.08%
2023/11/28	0	0.00	3	47.18	47.50	-3	6,644	-0.05%
2023/11/27	42.1	47.72	3	46.92	46.90	39.1	6,811	0.57%
2023/11/24	2.2	48.02	12	48.34	47.85	-9.9	7,115	-0.14%
2023/11/22	3.1	47.85	37	47.56	47.75	-33.9	7,231	-0.47%
2023/11/21	0	0.00	6	46.57	46.75	-6	7,064	-0.08%
2023/11/20	5	45.95	0	0.00	46.25	5	7,149	0.07%
2023/11/17	0	0.00	4	47.00	46.40	-4	7,247	-0.06%
2023/11/16	3	46.18	26	46.07	46.50	-23	7,257	-0.32%
2023/11/15	0	0.00	3	45.60	45.65	-3	7,212	-0.04%
2023/11/14	10	45.87	2	45.75	45.30	8	7,278	0.11%
2023/11/13	0.2	45.45	0	0.00	45.25	0.2	7,305	0.00%
2023/11/10	5	45.13	0	0.00	45.00	5	7,352	0.07%
2023/11/09	3	45.45	0	0.00	45.40	3	7,483	0.04%
2023/11/08	1	45.55	0	0.00	45.65	1	7,656	0.01%
2023/11/06	0	0.00	13	45.82	45.90	-13	7,925	-0.16%
2023/11/03	16.1	45.46	2	45.60	45.55	14.1	8,105	0.17%
2023/11/02	0	0.00	1	44.90	45.25	-1	8,337	-0.01%
2023/11/01	4	44.50	1	44.30	44.50	3	8,836	0.03%
2023/10/31	25	45.68	1	45.75	44.60	24	8,873	0.27%
2023/10/30	0	0.00	5	45.42	45.50	-5	8,980	-0.06%
2023/10/27	11.2	45.37	3	45.12	44.90	8.2	9,032	0.09%
2023/10/26	23	44.89	10	45.50	45.25	13	9,034	0.14%
2023/10/25	1.3	45.22	9.1	45.23	45.20	-7.8	9,160	-0.09%
2023/10/24	7.1	44.30	7	44.55	44.65	0.1	9,235	0.00%
2023/10/23	15.1	45.04	2.2	45.10	44.50	12.9	9,284	0.14%
2023/10/20	2.1	42.98	1.1	44.00	44.00	1	9,375	0.01%
2023/10/19	9.1	44.01	0	0.00	43.90	9.1	9,503	0.10%
2023/10/18	17.1	44.30	10	44.40	44.00	7.1	9,631	0.07%
2023/10/17	15	45.37	0	0.00	45.00	15	9,796	0.15%
2023/10/16	13	45.74	24	46.03	45.60	-11	9,989	-0.11%
2023/10/13	3	45.50	0	0.00	45.30	3	10,021	0.03%
2023/10/12	2	44.70	0	0.00	45.75	2	10,295	0.02%
2023/10/11	15	45.27	0	0.00	45.05	15	10,432	0.14%
2023/10/06	0.5	44.04	3	44.30	44.45	-2.5	10,534	-0.02%
2023/10/05	1	44.10	0	0.00	44.00	1	10,699	0.01%
2023/10/04	11.1	44.02	30	43.90	43.90	-18.9	10,774	-0.18%
2023/10/03	1	45.20	1	45.25	45.15	0	10,741	0.00%
2023/10/02	0	0.00	1	45.90	45.60	-1	10,889	-0.01%
2023/09/26	2	45.35	1	45.10	45.10	1	11,886	0.01%
2023/09/25	5	46.57	11	46.54	46.50	-6	12,041	-0.05%
2023/09/22	3	44.98	0	0.00	45.40	3	12,061	0.02%
2023/09/21	12.5	45.44	0	0.00	45.25	12.5	12,203	0.10%
2023/09/20	1	46.45	2	47.05	46.20	-1	12,217	-0.01%
2023/09/19	3	46.28	1	47.00	46.65	2	12,364	0.02%
2023/09/18	8.2	46.69	0	0.00	46.30	8.2	12,443	0.07%
2023/09/15	0	0.00	1	46.20	46.40	-1	12,511	-0.01%
2023/09/14	31	45.40	35	45.62	45.50	-4	12,729	-0.03%
2023/09/13	15.1	45.43	1	45.20	45.15	14.1	13,041	0.11%
2023/09/12	4	46.60	0	0.00	46.30	4	13,042	0.03%
2023/09/11	60	47.17	13	46.67	46.65	47	13,107	0.36%
2023/09/08	8	46.99	17	46.86	46.65	-9	13,065	-0.07%
2023/09/07	9	47.18	10	47.40	47.25	-1	13,134	-0.01%
2023/09/06	1	46.50	1	47.25	47.05	0	13,348	0.00%
2023/09/05	13	46.56	0	0.00	46.85	13	13,387	0.10%
2023/09/04	11.7	46.30	14	48.16	47.20	-2.3	13,466	-0.02%
2023/09/01	1	45.50	14	45.85	45.75	-13	13,262	-0.10%
2023/08/31	11	45.16	14	45.08	45.15	-3	13,483	-0.02%
2023/08/30	20.6	45.12	0	0.00	44.85	20.6	13,993	0.15%
2023/08/29	14.1	45.31	1	46.15	46.70	13.1	13,793	0.09%
2023/08/25	3	45.37	3	45.83	45.20	0	13,768	0.00%
2023/08/24	4.1	45.43	1	45.90	45.70	3.1	13,789	0.02%
2023/08/23	3	45.95	0	0.00	45.55	3	13,730	0.02%
2023/08/22	0.1	45.39	1	45.20	44.95	-0.9	13,665	-0.01%
2023/08/18	14	45.86	3	45.65	45.40	11	14,167	0.08%
2023/08/17	4.1	45.76	0.1	46.30	46.10	4	14,655	0.03%
2023/08/16	2	45.45	0	0.00	45.30	2	14,857	0.01%
2023/08/15	1	45.65	1.6	45.93	45.55	-0.6	15,681	0.00%
2023/08/14	3	45.61	4	46.28	45.10	-1	15,771	-0.01%
2023/08/11	6.5	46.79	6	47.00	46.55	0.5	15,792	0.00%
2023/08/10	3.3	47.65	2	47.88	47.45	1.3	15,783	0.01%
2023/08/09	191.7	48.12	191	48.32	48.25	0.7	15,800	0.00%	大買/大賣/
2023/08/08	69.1	48.89	68	49.22	48.90	1.1	15,765	0.01%
2023/08/07	171.6	48.42	183	48.62	49.30	-11.4	15,810	-0.07%	大買/大賣/
2023/08/04	5.1	52.94	0	0.00	52.90	5.1	15,535	0.03%
2023/08/02	7.1	53.19	5	54.34	52.60	2.1	15,832	0.01%
2023/08/01	4	53.23	46	53.10	53.10	-42	15,856	-0.26%
2023/07/31	17	53.99	9	53.81	53.40	8	16,153	0.05%
2023/07/28	4.6	54.81	28	54.55	54.00	-23.4	16,431	-0.14%
2023/07/27	5	55.26	9	55.59	55.10	-4	16,688	-0.02%
2023/07/26	10.1	54.85	5	54.52	54.10	5.1	16,988	0.03%
2023/07/25	16	55.56	16	55.71	55.70	0	17,576	0.00%
2023/07/24	54.1	53.45	56	54.69	54.50	-1.9	17,776	-0.01%
2023/07/21	16	52.41	1	52.30	52.50	15	17,815	0.08%
2023/07/20	2	52.85	3	53.00	53.80	-1	18,031	-0.01%
2023/07/19	8.9	52.66	8.1	52.26	51.70	0.8	18,061	0.00%
2023/07/18	20.1	53.38	26	52.54	53.70	-5.9	18,306	-0.03%
2023/07/17	7.2	53.46	5.1	53.15	53.50	2.1	18,480	0.01%
2023/07/14	8	54.71	9	54.72	53.60	-1	18,427	-0.01%
2023/07/13	12.2	54.98	4	55.63	54.60	8.2	18,860	0.04%
2023/07/12	28	55.89	11.6	55.91	55.60	16.4	19,325	0.08%
2023/07/11	2	57.15	1	57.20	56.60	1	19,621	0.01%
2023/07/10	14	57.49	12	57.32	56.90	2	20,468	0.01%
2023/07/07	23.1	56.15	21	56.00	56.10	2.1	21,173	0.01%
2023/07/06	75.2	58.66	41	57.59	57.30	34.2	21,351	0.16%
2023/07/05	20.2	59.67	42.1	60.45	60.50	-21.9	21,242	-0.10%
2023/07/04	45	58.62	177	59.71	60.00	-132	21,045	-0.63%	大賣/鉅額交易
2023/07/03	49	58.23	25.4	58.49	59.40	23.6	20,793	0.11%
2023/06/30	24	57.47	16.1	57.76	57.60	7.9	20,591	0.04%
2023/06/29	18.1	57.48	20	57.59	57.10	-1.9	20,543	-0.01%
2023/06/28	42	57.26	16	57.06	56.60	26	20,443	0.13%
2023/06/27	5	56.72	13	57.05	56.20	-8	20,598	-0.04%
2023/06/26	50	58.29	68	58.16	58.10	-18	20,646	-0.09%
2023/06/21	89	58.91	109	58.63	58.40	-20	20,678	-0.10%	大賣/
2023/06/20	43	58.73	18	59.16	58.20	25	20,649	0.12%
2023/06/19	238	60.44	182	60.34	60.60	56	20,563	0.27%	大買/大賣/
2023/06/16	5	58.80	3	59.23	58.00	2	20,613	0.01%
2023/06/15	5	58.16	6.5	58.23	58.60	-1.5	20,585	-0.01%
2023/06/14	8	56.90	11	57.17	56.60	-3	20,658	-0.01%
2023/06/13	25	56.85	24	57.25	57.30	1	20,952	0.00%
2023/06/12	27	57.14	21	56.61	56.60	6	21,046	0.03%
2023/06/09	61	59.50	10	59.24	58.70	51	20,987	0.24%
2023/06/08	85	59.40	91	59.34	59.20	-6	21,301	-0.03%
2023/06/07	34	59.16	12	59.35	59.30	22	21,446	0.10%
2023/06/06	19	59.29	14	59.31	59.30	5	21,829	0.02%
2023/06/05	51	59.30	46	59.88	58.90	5	22,475	0.02%
2023/06/02	15.3	57.58	7	57.07	56.60	8.3	22,505	0.04%
2023/06/01	7.1	56.01	9	56.82	57.20	-1.9	22,401	-0.01%
2023/05/31	5	54.38	6	55.00	55.70	-1	22,283	0.00%
2023/05/30	7	55.09	5	54.32	54.10	2	22,289	0.01%
2023/05/29	9	55.18	11.4	55.19	54.90	-2.4	22,522	-0.01%
2023/05/26	15	54.29	9	54.17	54.10	6	22,987	0.03%
2023/05/25	16.1	54.26	106	54.69	54.20	-89.9	23,153	-0.39%	大賣/
2023/05/24	64	55.87	49	55.21	55.00	15	23,148	0.06%
2023/05/23	21	55.57	38	55.29	55.70	-17	22,937	-0.07%
2023/05/22	14	52.29	8.5	52.39	52.60	5.5	22,589	0.02%
2023/05/19	112.7	53.14	69	52.85	51.70	43.7	22,525	0.19%	大買/
2023/05/18	56	56.88	10	56.61	56.90	46	21,742	0.21%
2023/05/17	27	56.40	22	56.35	56.10	5	21,600	0.02%
2023/05/16	7	54.34	22	54.90	55.20	-15	21,489	-0.07%
2023/05/15	7	54.54	11	54.45	54.20	-4	21,524	-0.02%
2023/05/12	13	55.35	16	54.79	55.50	-3	21,639	-0.01%
2023/05/11	9.1	55.66	13	54.72	54.90	-3.9	21,505	-0.02%
2023/05/10	10	57.48	8	57.38	57.10	2	21,283	0.01%
2023/05/09	31.7	57.92	4	56.85	56.40	27.7	21,155	0.13%
2023/05/08	11.1	58.51	17	58.16	58.10	-5.9	20,936	-0.03%
2023/05/05	13.1	58.97	16	58.08	58.00	-3	21,002	-0.01%
2023/05/04	11	59.37	17	59.59	60.10	-6	20,885	-0.03%
2023/05/03	45	58.43	49.1	58.65	58.50	-4.1	20,956	-0.02%
2023/05/02	42.1	58.57	44.2	57.99	57.70	-2.1	20,644	-0.01%
2023/04/28	37.1	58.05	22.2	58.36	58.80	14.9	20,417	0.07%
2023/04/27	49.1	55.70	40	56.29	56.80	9.1	19,842	0.05%
2023/04/26	19	54.41	24	54.14	54.50	-5	19,490	-0.03%
2023/04/25	38.1	54.09	38	54.52	54.30	0.1	19,361	0.00%
2023/04/24	26	54.22	22	55.25	56.00	4	19,146	0.02%
2023/04/21	10.1	55.40	17	55.31	54.30	-6.9	19,157	-0.04%
2023/04/20	8.1	57.95	23	57.88	57.60	-14.9	18,682	-0.08%
2023/04/19	9.1	59.85	1	59.60	59.60	8.1	18,409	0.04%
2023/04/18	108.2	60.35	92	60.38	60.00	16.2	18,251	0.09%	大買/
2023/04/17	36.2	61.17	33	61.62	62.80	3.2	17,846	0.02%
2023/04/14	53.1	58.85	57.1	59.00	58.80	-3.9	17,383	-0.02%
2023/04/13	139.5	61.28	186	60.73	60.20	-46.5	17,106	-0.27%	大買/大賣/
2023/04/12	104	59.57	60	59.04	60.10	44	16,326	0.27%	大買/
2023/04/11	6	55.03	19	54.74	55.00	-13	15,667	-0.08%
2023/04/10	23	53.43	12	53.77	53.90	11	15,476	0.07%
2023/04/07	3	52.03	3	52.17	52.00	0	15,270	0.00%
2023/04/06	3	52.57	6	52.32	52.40	-3	15,299	-0.02%
2023/03/31	7	51.47	8	51.69	51.40	-1	15,361	-0.01%
2023/03/30	13	51.96	21	51.95	51.90	-8	15,700	-0.05%
2023/03/29	15	51.60	16	51.64	51.80	-1	16,086	-0.01%
2023/03/28	11.1	51.81	12	50.93	51.50	-0.9	16,247	-0.01%
2023/03/27	17	51.95	18	52.10	52.10	-1	16,054	-0.01%
2023/03/24	11	50.72	8	50.76	50.60	3	15,998	0.02%
2023/03/23	6	51.73	158	51.62	51.50	-152	16,171	-0.94%	大賣/鉅額交易
2023/03/22	10	52.10	4	52.40	51.80	6	16,609	0.04%
2023/03/21	20	52.95	24	52.70	52.60	-4	17,190	-0.02%
2023/03/20	5	50.26	4.1	50.30	50.00	1	17,266	0.01%
2023/03/17	40	49.82	15	49.91	50.30	25	17,307	0.14%
2023/03/16	23.1	49.11	13	49.44	48.65	10.1	17,127	0.06%
2023/03/15	5.1	50.32	19	50.11	50.90	-13.9	16,866	-0.08%
2023/03/14	8	49.71	12	50.06	49.55	-4	16,699	-0.02%
2023/03/13	69	50.01	23	49.16	50.00	46	16,595	0.28%
2023/03/10	16	48.55	20	49.14	50.00	-4	16,262	-0.02%
2023/03/09	17.1	48.79	11	49.43	49.20	6.1	16,160	0.04%
2023/03/08	11	48.98	32	49.25	49.00	-21	15,791	-0.13%
2023/03/07	44.1	46.58	69.2	46.62	48.10	-25.1	15,134	-0.17%
2023/03/06	6	43.55	70	43.65	43.75	-64	14,515	-0.44%
2023/03/03	13	43.61	13	43.58	43.25	0	14,651	0.00%
2023/03/02	6	43.38	1	43.30	43.70	5	14,911	0.03%
2023/03/01	27.1	43.51	16	44.30	43.55	11.1	15,377	0.07%
2023/02/24	15	44.30	19	44.90	45.05	-4	15,369	-0.03%
2023/02/23	10	43.70	14	43.77	44.20	-4	14,942	-0.03%
2023/02/22	3	41.72	20	42.27	42.50	-17	14,839	-0.11%
2023/02/21	26	41.92	6	41.74	41.90	20	15,002	0.13%
2023/02/20	43.5	41.97	6	41.94	42.00	37.5	15,126	0.25%
2023/02/17	4	40.66	120	41.05	41.25	-116	15,085	-0.77%	大賣/鉅額交易
2023/02/16	103	40.69	17	40.55	40.40	86	14,928	0.58%	大買/
2023/02/15	3	39.73	5	39.69	39.90	-2	15,145	-0.01%
2023/02/14	8	39.19	6	39.37	39.55	2	15,145	0.01%
2023/02/13	18	39.31	34	38.93	39.00	-16	15,203	-0.11%
2023/02/10	14	40.16	89	40.45	39.70	-75	15,261	-0.49%
2023/02/09	10	39.59	5	39.62	39.75	5	15,195	0.03%
2023/02/08	8	39.53	10	39.68	39.40	-2	15,238	-0.01%
2023/02/07	14	39.01	15	39.15	39.80	-1	15,196	-0.01%
2023/02/06	20	38.94	31	38.95	38.95	-11	15,198	-0.07%
2023/02/03	27	39.53	74	40.37	39.45	-47	15,146	-0.31%
2023/02/02	117	40.06	27	40.25	40.30	90	14,990	0.60%	大買/
2023/02/01	66	40.19	54	40.12	40.00	12	15,057	0.08%
2023/01/31	43	38.11	10	37.82	37.85	33	14,970	0.22%
2023/01/30	4.5	37.63	80	37.15	37.65	-75.5	15,052	-0.50%
2023/01/17	244	36.41	242	36.58	36.65	2	15,072	0.01%	大買/大賣/
2023/01/16	235	36.34	205	36.47	36.35	30	15,055	0.20%	大買/大賣/
2023/01/13	5	36.90	11	36.95	36.80	-6	15,021	-0.04%
2023/01/12	33	36.78	10	36.95	36.70	23	15,112	0.15%
2023/01/11	238	36.33	212	36.49	36.85	26	15,160	0.17%	大買/大賣/
2023/01/10	2	35.30	5	35.45	35.45	-3	14,994	-0.02%
2023/01/09	30	35.16	8	35.04	35.10	22	15,067	0.15%
2023/01/06	6	35.12	8	35.22	35.20	-2	15,182	-0.01%
2023/01/05	25	35.48	35	35.11	35.05	-10	15,367	-0.07%
2023/01/04	19	36.08	2	36.20	36.40	17	15,563	0.11%
2023/01/03	15	36.40	12	36.44	36.40	3	15,843	0.02%
2022/12/30	39	37.03	27	37.04	37.15	12	16,066	0.07%
2022/12/29	20	36.14	14	36.15	36.25	6	16,319	0.04%
2022/12/28	14	36.82	44	36.94	36.45	-30	16,375	-0.18%
2022/12/27	9	36.96	39	36.80	36.75	-30	16,472	-0.18%
2022/12/26	18	37.04	17	37.17	37.00	1	16,532	0.01%
2022/12/23	18	37.39	9	37.42	37.50	9	16,641	0.05%
2022/12/22	66	37.43	39	37.28	37.75	27	16,716	0.16%
2022/12/21	38	36.78	58	36.54	37.00	-20	16,567	-0.12%
2022/12/20	19	35.66	45	35.57	34.85	-26	16,376	-0.16%
2022/12/19	19	35.63	11	35.53	35.35	8	16,566	0.05%
2022/12/16	8	36.11	23.3	36.38	36.40	-15.3	16,796	-0.09%
2022/12/15	38.2	36.97	14	36.77	36.60	24.2	16,699	0.14%
2022/12/14	83	36.64	125	36.66	37.00	-42	16,358	-0.26%	大賣/
2022/12/13	77	36.15	140.3	35.89	36.75	-63.3	15,840	-0.40%	大賣/
2022/12/12	212	34.69	105	34.76	35.05	107	15,076	0.71%	大買/大賣/鉅額交易
2022/12/09	6	33.33	32	33.32	33.70	-26	14,541	-0.18%
2022/12/08	3	32.68	9.3	32.74	33.00	-6.3	14,449	-0.04%
2022/12/07	24	32.57	6	32.52	32.25	18	14,417	0.12%
2022/12/06	22	32.92	23	33.01	32.55	-1	14,313	-0.01%
2022/12/05	15	33.45	12	33.49	33.30	3	14,299	0.02%
2022/12/02	6	33.47	3	33.57	33.40	3	14,205	0.02%
2022/12/01	39	33.31	24	33.67	33.65	15	14,143	0.11%
2022/11/30	28	33.14	16	33.22	33.00	12	13,923	0.09%
2022/11/29	44	33.43	108	33.76	33.50	-64	13,734	-0.47%	大賣/
2022/11/28	5	32.94	8	33.03	32.95	-3	13,468	-0.02%
2022/11/25	26	32.85	15	32.74	32.60	11	13,400	0.08%
2022/11/24	57	32.85	217	32.67	32.80	-160	13,297	-1.20%	大賣/鉅額交易
2022/11/23	192	33.62	174	33.61	33.95	18	12,927	0.14%	大買/大賣/
2022/11/22	318	32.81	193	32.97	33.20	125	12,413	1.01%	大買/大賣/鉅額交易
2022/11/21	115	32.26	16	32.29	32.30	99	12,123	0.82%	大買/
2022/11/18	45	32.28	21	32.27	31.65	24	12,001	0.20%
2022/11/17	16	32.69	109	32.67	32.40	-93	11,939	-0.78%	大賣/
2022/11/16	42	31.79	59	31.93	32.15	-17	11,602	-0.15%
2022/11/15	34	31.24	21	31.04	31.45	13	11,366	0.11%
2022/11/14	30	30.55	15	30.57	30.70	15	11,283	0.13%
2022/11/11	25	30.62	16	30.59	30.10	9	11,223	0.08%
2022/11/10	4	30.96	14.6	31.12	31.20	-10.6	11,019	-0.10%
2022/11/09	19	31.02	10	31.23	30.85	9	11,063	0.08%
2022/11/08	16	30.61	39	31.02	30.80	-23	10,999	-0.21%
2022/11/07	14	30.66	27	30.54	30.25	-13	10,930	-0.12%
2022/11/04	8	29.10	9	29.18	29.40	-1	10,871	-0.01%
2022/11/03	6	28.68	10	28.64	28.65	-4	10,994	-0.04%
2022/11/02	9.2	28.81	30.7	28.76	28.75	-21.5	11,019	-0.19%
2022/11/01	7	28.49	16	28.35	28.50	-9	11,004	-0.08%
2022/10/31	10.1	28.25	8	28.39	28.40	2.1	11,002	0.02%
2022/10/28	33.2	28.69	27	28.61	28.25	6.2	11,002	0.06%
2022/10/27	100	28.24	221	28.31	28.50	-121	10,770	-1.12%	大賣/鉅額交易
2022/10/26	56.3	29.70	42	29.59	29.40	14.3	10,592	0.13%
2022/10/25	12	30.85	19	30.93	30.35	-7	10,651	-0.07%
2022/10/24	13	30.59	14	30.64	30.70	-1	10,724	-0.01%
2022/10/21	12	30.22	4	30.15	30.10	8	10,796	0.07%
2022/10/20	36	30.05	3	30.32	30.45	33	10,897	0.30%
2022/10/19	119.1	30.82	83	30.88	30.55	36.1	10,811	0.33%	大買/
2022/10/18	11	30.25	10	30.07	30.00	1	10,940	0.01%
2022/10/17	29.3	30.16	8	30.16	30.05	21.3	10,946	0.19%
2022/10/14	38.1	30.69	29	30.82	30.65	9.1	11,000	0.08%
2022/10/13	38.5	29.88	55.3	30.05	29.35	-16.8	11,075	-0.15%
2022/10/12	98.4	31.21	84	31.39	30.85	14.4	11,317	0.13%
2022/10/11	57	31.50	67.1	31.65	31.75	-10.1	11,401	-0.09%
2022/10/07	93.5	31.45	159.1	31.54	31.75	-65.6	11,477	-0.57%	大賣/
2022/10/06	195	30.87	212.1	30.95	31.10	-17.1	11,338	-0.15%	大買/大賣/
2022/10/05	23	29.92	51	30.34	29.90	-28	11,190	-0.25%
2022/10/04	60	29.63	114	29.79	29.85	-54	11,237	-0.48%	大賣/
2022/10/03	16	28.93	33	29.15	29.20	-17	11,103	-0.15%
2022/09/30	65	28.83	12	29.12	29.55	53	11,018	0.48%
2022/09/29	193	29.07	140	29.18	28.90	53	10,825	0.49%	大買/大賣/
2022/09/28	72	28.22	47	28.15	27.40	25	10,628	0.24%
2022/09/27	72	28.59	56	28.68	29.00	16	10,423	0.15%
2022/09/26	76	29.73	58	29.88	29.25	18	10,195	0.18%
2022/09/23	126	30.33	93	30.10	30.10	33	9,844	0.34%	大買/
2022/09/22	73	28.83	29	28.67	29.00	44	9,506	0.46%
2022/09/21	7	28.12	9	28.21	27.95	-2	9,413	-0.02%
2022/09/20	4	28.08	5	28.21	28.30	-1	9,448	-0.01%
2022/09/19	6	28.31	9	27.96	27.90	-3	9,455	-0.03%
2022/09/16	6	28.29	5	28.38	28.20	1	9,460	0.01%
2022/09/15	10	28.94	9	29.07	28.65	1	9,565	0.01%
2022/09/14	17	28.47	7	28.61	28.80	10	9,583	0.10%
2022/09/13	6	28.83	10	28.84	28.90	-4	9,675	-0.04%
2022/09/12	28	28.70	6	28.80	28.70	22	9,858	0.22%
2022/09/08	5	27.63	56	27.84	27.90	-51	9,920	-0.51%
2022/09/07	54	27.65	7	27.49	27.35	47	10,004	0.47%
2022/09/06	9	27.43	8	27.33	27.20	1	10,074	0.01%
2022/09/05	12	27.51	9	27.60	27.50	3	10,204	0.03%
2022/09/02	14	27.78	7	27.84	27.65	7	10,261	0.07%
2022/09/01	12	28.24	45	28.40	28.10	-33	10,247	-0.32%
2022/08/31	16	28.53	6	28.68	28.45	10	10,267	0.10%
2022/08/30	114	28.76	162	28.88	28.80	-48	10,187	-0.47%	大買/大賣/
2022/08/29	98	28.43	7	28.43	28.40	91	10,214	0.89%
2022/08/26	12	29.13	5	29.16	29.05	7	10,215	0.07%
2022/08/25	4	29.10	3	29.03	29.00	1	10,350	0.01%
2022/08/24	39	29.42	37	29.04	28.90	2	10,473	0.02%
2022/08/23	4	28.89	17	28.89	28.90	-13	10,646	-0.12%
2022/08/22	10	28.46	8	28.69	28.75	2	10,736	0.02%
2022/08/19	15	29.08	5	29.01	29.00	10	10,746	0.09%
2022/08/18	7	29.39	9	29.33	29.45	-2	10,875	-0.02%
2022/08/17	15	29.74	8	29.99	29.25	7	11,148	0.06%
2022/08/16	16	29.76	2	30.10	29.50	14	11,265	0.12%
2022/08/15	100	29.97	92	30.15	30.30	8	11,496	0.07%
2022/08/12	19	30.39	5	30.35	30.00	14	11,879	0.12%
2022/08/11	16	30.57	7	30.57	30.45	9	11,930	0.08%
2022/08/10	16	31.15	34	31.14	30.70	-18	12,004	-0.15%
2022/08/09	7	30.88	64	31.18	31.20	-57	12,123	-0.47%
2022/08/08	55	30.67	15	30.45	30.60	40	12,304	0.33%
2022/08/05	59	30.42	25	30.34	30.40	34	12,413	0.27%
2022/08/04	10	30.25	5	30.29	30.35	5	12,725	0.04%
2022/08/03	7	30.73	77	30.53	30.40	-70	13,847	-0.51%
2022/08/02	12	31.06	11	30.89	30.90	1	14,494	0.01%
2022/08/01	82	31.82	40	31.47	31.40	42	14,677	0.29%
2022/07/29	11	31.29	63	31.37	31.20	-52	14,887	-0.35%
2022/07/28	57	30.83	8	30.64	30.75	49	14,936	0.33%
2022/07/27	7	30.31	160	30.02	30.45	-153	15,013	-1.02%	大賣/鉅額交易
2022/07/26	9	30.23	17	30.31	30.45	-8	15,266	-0.05%
2022/07/25	92	30.18	17	30.06	30.35	75	15,401	0.49%
2022/07/22	10	29.39	6	29.41	29.30	4	15,430	0.03%
2022/07/21	106	29.34	8	28.86	29.00	98	16,482	0.59%	大買/
2022/07/20	9	29.63	31	29.16	29.05	-22	18,316	-0.12%
2022/07/19	39	29.42	118	29.46	29.70	-79	19,359	-0.41%	大賣/
2022/07/18	165	28.55	153	28.77	29.00	12	19,944	0.06%	大買/大賣/
2022/07/15	235	26.75	362	27.21	27.35	-127	19,673	-0.65%	大買/大賣/鉅額交易
2022/07/14	741	24.55	566	25.02	25.10	175	19,617	0.89%	大買/大賣/鉅額交易
2022/07/13	9	23.66	15	23.81	23.65	-6	19,695	-0.03%
2022/07/12	33	23.95	11	24.41	23.65	22	19,744	0.11%
2022/07/11	43	26.00	68	26.08	26.25	-25	20,168	-0.12%
2022/07/08	42	25.65	79	25.29	25.70	-37	21,286	-0.17%
2022/07/07	74	24.94	5	24.68	24.90	69	21,950	0.31%
2022/07/06	6	24.76	5	24.55	24.40	1	22,120	0.00%
2022/07/05	3	25.53	24	25.16	25.50	-21	22,443	-0.09%
2022/07/04	25	24.86	5	24.68	24.40	20	22,581	0.09%
2022/07/01	11	24.79	8	24.81	24.25	3	22,661	0.01%
2022/06/30	4	25.29	5	25.27	25.10	-1	22,627	0.00%
2022/06/29	3	25.70	9	25.74	25.65	-6	22,613	-0.03%
2022/06/28	5	25.80	7	25.68	25.80	-2	22,620	-0.01%
2022/06/27	5	26.03	4	26.08	26.30	1	22,612	0.00%
2022/06/24	1	25.90	9	25.67	25.50	-8	22,616	-0.04%
2022/06/23	16	25.66	6	25.74	25.40	10	22,605	0.04%
2022/06/22	20	26.38	24	26.09	25.95	-4	22,519	-0.02%
2022/06/21	29	26.41	29	26.89	27.05	0	22,495	0.00%
2022/06/20	25	26.44	77	26.82	25.95	-52	22,427	-0.23%
2022/06/17	30	27.95	2	27.95	27.90	28	22,282	0.13%
2022/06/16	22	29.21	32	29.27	29.00	-10	22,194	-0.05%
2022/06/15	103	28.95	108	29.10	28.65	-5	22,114	-0.02%	大買/大賣/
2022/06/14	14	28.21	6	28.34	28.45	8	22,067	0.04%
2022/06/13	7.1	29.41	10	29.33	29.10	-2.9	22,170	-0.01%
2022/06/10	10	30.17	20	30.16	30.20	-10	22,205	-0.05%
2022/06/09	4	30.09	11	30.10	29.95	-7	22,247	-0.03%
2022/06/08	5	29.82	7	30.01	30.05	-2	22,261	-0.01%
2022/06/07	115	29.68	112	29.88	29.80	3	22,362	0.01%	大買/大賣/
2022/06/06	6	29.23	1	29.15	29.25	5	22,414	0.02%
2022/06/02	8	28.91	51	28.90	28.80	-43	22,769	-0.19%
2022/06/01	8	29.40	5	29.58	29.55	3	22,924	0.01%
2022/05/31	36.1	29.83	41	29.51	29.40	-5	22,897	-0.02%
2022/05/30	6	30.88	62	31.07	30.70	-56	22,869	-0.24%
2022/05/27	13	31.34	15	31.28	30.90	-2	23,008	-0.01%
2022/05/26	28	31.25	159	31.62	31.00	-131	23,087	-0.57%	大賣/鉅額交易
2022/05/25	118	31.47	63	31.42	31.60	55	22,981	0.24%	大買/
2022/05/24	78	30.96	72	30.94	30.70	6	22,716	0.03%
2022/05/23	229	31.15	88	31.06	30.90	141	22,524	0.63%	大買/鉅額交易
2022/05/20	63.1	30.35	64	31.02	30.25	-1	22,346	0.00%
2022/05/19	14	29.62	24	30.15	30.60	-10	22,169	-0.05%
2022/05/18	24	30.24	49	30.30	30.20	-25	21,994	-0.11%
2022/05/17	60	29.80	28	30.28	29.80	32	21,825	0.15%
2022/05/16	14	28.88	12	29.53	30.05	2	21,497	0.01%
2022/05/13	9	28.94	13	29.09	29.00	-4	21,295	-0.02%
2022/05/12	36.1	29.34	39	29.94	28.55	-3	21,107	-0.01%
2022/05/11	123	31.29	42.1	30.94	30.60	80.9	20,729	0.39%	大買/
2022/05/10	45	30.59	63.1	30.71	31.10	-18.1	19,544	-0.09%
2022/05/09	28	29.33	61	29.91	29.00	-33	18,800	-0.18%
2022/05/06	37	29.64	82.1	29.30	29.70	-45.1	18,430	-0.24%
2022/05/05	26	29.11	9.2	29.00	29.00	16.8	17,966	0.09%
2022/05/04	70	28.52	29	28.34	28.70	41	17,641	0.23%
2022/05/03	26.2	27.51	19	27.65	28.00	7.1	17,390	0.04%
2022/04/29	5.1	29.41	5.1	29.30	28.90	0	16,966	0.00%
2022/04/28	31.1	28.85	46.3	29.12	28.50	-15.3	16,719	-0.09%
2022/04/27	104.3	29.42	106	30.39	28.80	-1.7	16,354	-0.01%	大買/大賣/
2022/04/26	140.4	32.41	95	32.37	31.55	45.4	15,213	0.30%	大買/
2022/04/25	232.3	31.50	432	31.45	33.35	-199.7	13,191	-1.51%	大買/大賣/鉅額交易
2022/04/22	133	31.13	69	30.81	32.35	64	11,844	0.54%	大買/
2022/04/21	14	29.58	5	29.40	29.45	9	10,750	0.08%
2022/04/20	45	29.97	239.3	30.09	29.80	-194.3	10,526	-1.85%	大賣/鉅額交易
2022/04/19	289	29.39	64	29.72	30.10	225	10,074	2.23%	大買/鉅額交易
2022/04/18	75	29.26	21	29.18	29.00	54	9,706	0.56%
2022/04/15	165	30.26	118	30.26	29.95	47	9,386	0.50%	大買/大賣/
2022/04/14	406	29.99	358	30.36	29.85	48	8,735	0.55%	大買/大賣/
2022/04/13	207	29.22	192.4	29.06	29.25	14.7	7,484	0.20%	大買/大賣/
2022/04/12	22	27.25	20	27.18	27.55	2	6,739	0.03%
2022/04/11	5	27.59	8	27.49	27.55	-3	6,542	-0.05%
2022/04/08	5	26.58	11	26.68	26.85	-6	6,172	-0.10%
2022/04/07	1	25.80	6	26.33	25.70	-5	5,975	-0.08%
2022/04/06	1	25.65	3	26.07	26.15	-2	5,855	-0.03%
2022/04/01	1	25.15	2	25.35	25.85	-1	5,801	-0.02%
2022/03/31	11	25.14	1	25.30	25.30	10	5,778	0.17%
2022/03/30	8	25.44	3	25.58	25.40	5	5,804	0.09%
2022/03/29	3	25.82	2	25.93	25.70	1	5,790	0.02%
2022/03/28	23	25.29	4	25.34	25.70	19	5,788	0.33%
2022/03/25	9	25.57	3	25.92	25.75	6	5,846	0.10%
2022/03/24	1	25.90	3	26.02	25.90	-2	5,884	-0.03%
2022/03/23	3	25.80	5	25.77	25.65	-2	5,862	-0.03%
2022/03/22	6	25.49	17	25.58	25.50	-11	5,819	-0.19%
2022/03/21	38	25.09	5	25.42	24.90	33	5,765	0.57%
2022/03/18	3	24.73	1	25.20	24.60	2	5,748	0.03%
2022/03/17	1	24.75	13	24.78	25.00	-12	5,814	-0.21%
2022/03/16	3	24.23	13	24.09	23.90	-10	5,747	-0.17%
2022/03/15	8	26.03	32	25.86	25.85	-24	5,481	-0.44%
2022/03/14	2	26.18	3	26.22	26.35	-1	5,389	-0.02%
2022/03/11	1	26.10	6	26.08	25.65	-5	5,295	-0.09%
2022/03/10	1	25.20	0	0.00	25.90	1	5,206	0.02%
2022/03/09	28	24.94	27	24.67	25.20	1	5,049	0.02%
2022/03/08	5	25.65	5	25.57	24.65	0	4,932	0.00%
2022/03/07	20	26.17	41	25.98	26.15	-21	4,513	-0.47%
2022/03/04	11	26.41	40	26.27	25.90	-29	4,187	-0.69%
2022/03/03	27	26.13	11	26.22	26.25	16	4,069	0.39%
2022/03/02	15	25.63	13	25.81	25.80	2	3,846	0.05%
2022/03/01	3	24.82	14	25.22	24.90	-11	3,707	-0.30%
2022/02/25	15	23.45	5	24.00	23.90	10	3,634	0.28%
2022/02/24	0	0.00	2	23.60	22.90	-2	3,539	-0.06%
2022/02/23	0	0.00	2	23.48	23.50	-2	3,490	-0.06%
2022/02/22	21	23.28	2	23.10	23.50	19	3,446	0.55%
2022/02/21	21	23.87	17	23.39	23.90	4	3,271	0.12%
2022/02/18	1	22.50	1	22.90	22.85	0	3,001	0.00%
2022/02/17	17	22.46	15	22.55	22.55	2	2,991	0.07%
2022/02/16	2	22.55	0	0.00	22.25	2	2,965	0.07%
2022/02/07	0	0.00	0.1	20.85	21.20	-0.1	3,329	0.00%
2022/01/26	0	0.00	3	20.25	20.20	-3	3,351	-0.09%
2022/01/25	1	20.35	0	0.00	20.30	1	3,398	0.03%
2022/01/24	3	20.62	0	0.00	20.65	3	3,440	0.09%
2022/01/21	2	21.10	5.2	21.29	21.00	-3.2	3,469	-0.09%
2022/01/18	1	21.20	0	0.00	21.10	1	3,609	0.03%
2022/01/17	0.1	21.15	0	0.00	21.15	0.1	3,671	0.00%
2022/01/13	4	21.90	4.3	21.51	21.50	-0.3	3,886	-0.01%
2022/01/12	0.1	21.20	0	0.00	21.40	0.1	3,889	0.00%
2022/01/07	0.1	21.50	0	0.00	21.40	0.1	3,912	0.00%
2022/01/04	5.1	21.55	0	0.00	21.60	5.1	4,112	0.12%
2022/01/03	0	0.00	1	22.05	21.80	-1	4,182	-0.02%
2021/12/30	0	0.00	1	21.95	21.95	-1	4,229	-0.02%
2021/12/29	0	0.00	4	21.90	22.05	-4	4,267	-0.09%
2021/12/28	0.1	22.00	0	0.00	21.85	0.1	4,369	0.00%
2021/12/27	0.1	22.10	0	0.00	22.00	0.1	4,474	0.00%
2021/12/22	12	22.33	11	22.30	22.30	1	4,557	0.02%
2021/12/21	7	22.19	4	22.35	22.70	3	4,537	0.07%
2021/12/20	3	22.65	5	22.62	22.70	-2	4,481	-0.04%
2021/12/17	0	0.00	1.2	21.93	21.90	-1.2	4,445	-0.03%
2021/12/16	4	21.55	0	0.00	21.55	4	4,471	0.09%
2021/12/15	1	21.40	0	0.00	21.75	1	4,533	0.02%
2021/12/14	7.2	21.54	0	0.00	21.55	7.2	4,585	0.16%
2021/12/13	1	22.15	3	22.22	22.25	-2	4,612	-0.04%
2021/12/10	0	0.00	1	21.55	21.55	-1	4,606	-0.02%
2021/12/09	1	21.65	0	0.00	21.45	1	4,772	0.02%
2021/12/08	2	21.70	0	0.00	21.65	2	5,027	0.04%
2021/12/07	0.3	21.53	1	21.65	21.85	-0.7	5,313	-0.01%
2021/12/06	0.2	21.50	0	0.00	21.30	0.2	5,361	0.00%
2021/12/03	0.3	21.35	0	0.00	21.30	0.3	5,461	0.01%
2021/12/01	0	0.00	1	21.25	21.25	-1	5,774	-0.02%
2021/11/30	1.1	20.99	1	20.90	20.95	0.1	5,981	0.00%
2021/11/29	3	20.90	3	20.80	20.80	0	6,123	0.00%
2021/11/26	2	21.30	0	0.00	21.25	2	6,557	0.03%
2021/11/25	2	22.25	0.3	21.85	21.80	1.8	7,106	0.02%
2021/11/24	0	0.00	9.3	22.07	22.00	-9.3	7,076	-0.13%
2021/11/23	0	0.00	1	21.30	21.25	-1	7,061	-0.01%
2021/11/19	3.1	21.01	0	0.00	21.05	3.1	7,621	0.04%
2021/11/18	2.1	21.26	0	0.00	21.25	2.1	7,845	0.03%
2021/11/17	4.1	21.60	24	21.44	21.35	-19.9	8,259	-0.24%
2021/11/16	3.3	21.67	0	0.00	21.55	3.3	8,381	0.04%
2021/11/15	0.1	21.75	0	0.00	21.75	0.1	8,549	0.00%
2021/11/12	3	22.25	0	0.00	22.15	3	8,930	0.03%
2021/11/11	0.3	21.90	30	22.24	22.25	-29.7	9,405	-0.32%
2021/11/10	0.1	21.70	0	0.00	21.60	0.1	9,815	0.00%
2021/11/09	29	21.77	0	0.00	22.00	29	10,616	0.27%
2021/11/08	0	0.00	2	22.00	22.15	-2	11,587	-0.02%
2021/11/05	0.2	21.28	3	21.40	21.20	-2.8	12,062	-0.02%
2021/11/04	3	21.23	0	0.00	21.20	3	12,380	0.02%
2021/11/03	0.1	21.10	3.1	21.62	21.60	-3	13,125	-0.02%
2021/11/02	2.3	21.33	3.5	21.57	21.15	-1.2	13,351	-0.01%
2021/11/01	2.3	20.93	53	20.96	21.00	-50.7	13,595	-0.37%
2021/10/29	5.2	21.16	4	21.25	21.20	1.2	14,022	0.01%
2021/10/28	1.1	21.19	4	21.50	21.50	-2.9	14,531	-0.02%
2021/10/26	1	21.70	0	0.00	21.75	1	16,418	0.01%
2021/10/25	0	0.00	4	21.98	21.85	-4	17,751	-0.02%
2021/10/22	62	21.77	58	21.96	21.90	4	18,103	0.02%
2021/10/21	27	23.41	29	23.50	23.45	-2	18,215	-0.01%
2021/10/20	1	22.70	1.5	23.12	22.70	-0.5	18,481	0.00%
2021/10/19	0	0.00	1.8	22.98	22.95	-1.8	18,800	-0.01%
2021/10/18	10.2	22.80	3	22.82	22.95	7.2	19,119	0.04%
2021/10/15	2	22.73	0	0.00	22.75	2	19,965	0.01%
2021/10/14	0.2	22.20	2	22.20	22.25	-1.8	20,620	-0.01%
2021/10/13	1.1	22.21	0	0.00	22.10	1.1	21,328	0.01%
2021/10/12	40	22.80	41	23.01	22.60	-1	21,530	0.00%
2021/10/08	5	23.00	1	23.70	22.95	4	21,625	0.02%
2021/10/07	23	23.68	21	23.60	23.65	2	21,690	0.01%
2021/10/06	20	23.51	20	24.05	23.30	0	21,890	0.00%
2021/10/05	6	22.95	5	23.80	23.75	1	22,108	0.00%
2021/10/04	3	22.85	22	23.55	22.65	-19	22,144	-0.09%
2021/10/01	11	24.19	0	0.00	24.05	11	22,269	0.05%
2021/09/30	3	24.85	2	25.05	25.05	1	22,435	0.00%
2021/09/29	0	0.00	2	24.55	24.20	-2	22,590	-0.01%
2021/09/28	11	24.60	0	0.00	24.50	11	22,980	0.05%
2021/09/27	21	24.85	24	25.05	25.00	-3	23,587	-0.01%
2021/09/24	19	24.88	21	25.11	24.75	-2	25,173	-0.01%
2021/09/23	4	24.94	1	24.95	24.85	3	27,414	0.01%
2021/09/22	21	25.00	22	24.90	24.95	-1	28,563	0.00%
2021/09/17	10	25.76	4	26.19	25.50	6	29,013	0.02%
2021/09/16	2	26.05	0	0.00	26.00	2	29,021	0.01%
2021/09/15	1	25.90	13	26.15	26.35	-12	28,960	-0.04%
2021/09/14	23	26.18	3	26.30	26.10	20	28,920	0.07%
2021/09/13	33	26.93	50	26.55	26.95	-17	28,902	-0.06%
2021/09/10	34	26.43	25	26.55	26.05	9	28,697	0.03%
2021/09/09	1.1	25.66	5	25.48	25.70	-3.9	28,390	-0.01%
2021/09/08	21	24.98	24	25.53	24.75	-3	28,335	-0.01%
2021/09/07	30	25.53	23	25.80	25.40	7	28,251	0.02%
2021/09/06	31	26.04	3	26.42	25.60	28	28,141	0.10%
2021/09/03	19	26.41	24	27.29	26.35	-5	27,935	-0.02%
2021/09/01	31	27.00	48	27.15	27.00	-17	27,620	-0.06%
2021/08/31	36	26.93	49	26.75	27.20	-13	27,184	-0.05%
2021/08/30	69	26.02	64	25.98	26.00	5	26,686	0.02%
2021/08/27	10	25.70	10	25.75	26.00	0	26,770	0.00%
2021/08/26	51	26.55	92	26.61	25.60	-41	27,415	-0.15%
2021/08/25	15	25.35	1	25.45	25.35	14	27,090	0.05%
2021/08/24	11	25.55	41	25.64	25.65	-30	27,011	-0.11%
2021/08/23	34	25.85	36	25.76	25.85	-2	26,875	-0.01%
2021/08/20	17	24.06	0.1	24.50	24.60	16.9	26,510	0.06%
2021/08/19	3	24.47	0.5	24.88	24.20	2.6	26,365	0.01%
2021/08/18	31.5	23.81	69.1	24.04	25.60	-37.7	26,158	-0.14%
2021/08/17	38.1	24.45	21	25.49	23.90	17.1	25,777	0.07%
2021/08/16	18	26.75	19	27.42	26.40	-1	25,231	0.00%
2021/08/13	69	28.72	127	27.94	27.55	-58	24,737	-0.23%	大賣/
2021/08/12	181	29.25	79	29.06	29.75	102	23,927	0.43%	大買/鉅額交易
2021/08/11	33	27.78	37	28.11	27.85	-4	22,963	-0.02%
2021/08/10	10	28.03	46	27.70	27.30	-36	22,367	-0.16%
2021/08/09	135	28.37	45	28.35	27.95	90	22,110	0.41%	大買/
2021/08/06	27	27.10	29.5	27.22	26.95	-2.5	21,412	-0.01%
2021/08/05	21	26.84	251	26.77	26.65	-230	21,222	-1.08%	大賣/鉅額交易
2021/08/04	28	27.66	58.5	27.86	27.40	-30.5	21,141	-0.14%
2021/08/03	91	28.70	56	28.55	28.85	35	21,239	0.16%
2021/08/02	154	28.69	62	28.75	29.30	92	20,948	0.44%	大買/
2021/07/30	72	28.31	18	28.22	27.20	54	20,265	0.27%
2021/07/29	397.1	27.68	273.4	27.52	27.95	123.7	19,168	0.65%	大買/大賣/鉅額交易
2021/07/28	0	0.00	4	26.36	25.75	-4	17,963	-0.02%
2021/07/27	0	0.00	54	26.03	25.60	-54	17,718	-0.30%
2021/07/26	9	26.55	5.2	26.60	26.90	3.8	17,744	0.02%
2021/07/23	2.2	25.51	19	25.60	26.70	-16.8	17,549	-0.10%
2021/07/22	17	25.30	4	25.81	25.00	13	17,272	0.08%
2021/07/21	27	27.06	49	27.02	26.50	-22	17,026	-0.13%
2021/07/20	20	26.52	25.3	26.50	26.75	-5.3	16,240	-0.03%
2021/07/19	82.3	26.62	31.2	26.65	27.10	51.1	15,653	0.33%
2021/07/16	78	25.17	76.2	25.33	25.10	1.8	15,298	0.01%
2021/07/15	6	24.89	12.7	24.82	24.85	-6.7	15,227	-0.04%
2021/07/14	3	22.90	1	23.15	23.90	2	15,419	0.01%
2021/07/13	11	23.65	8.1	23.81	23.50	2.9	16,149	0.02%
2021/07/12	17	25.83	11	25.74	25.05	6	16,669	0.04%
2021/07/09	9	24.82	1	25.20	24.65	8	17,158	0.05%
2021/07/08	4.1	24.93	10.1	25.13	24.95	-6	17,332	-0.03%
2021/07/07	9.2	24.83	13	24.59	24.30	-3.8	17,117	-0.02%
2021/07/06	11.2	26.00	14	25.69	25.60	-2.8	16,927	-0.02%
2021/07/05	16.2	26.51	19	26.60	26.35	-2.8	16,765	-0.02%
2021/07/02	37.1	25.84	36	25.73	25.65	1.1	16,464	0.01%
2021/07/01	75	28.42	111.3	28.02	26.80	-36.3	15,961	-0.23%	大賣/
2021/06/30	136.3	27.09	142.4	26.85	27.50	-6.1	14,329	-0.04%	大買/大賣/
2021/06/29	33	24.17	29	24.09	25.15	4	12,019	0.03%
2021/06/28	14	22.79	23.5	22.43	22.90	-9.5	10,786	-0.09%
2021/06/25	10	21.20	8	21.37	20.85	2	10,250	0.02%
2021/06/23	1	20.35	0	0.00	20.45	1	10,125	0.01%
2021/06/22	4	21.06	22	21.34	20.80	-18	10,050	-0.18%
2021/06/21	10	19.65	0	0.00	20.10	10	9,892	0.10%
2021/06/18	20	20.28	0	0.00	20.25	20	9,820	0.20%
2021/06/17	0	0.00	10	21.00	20.45	-10	9,781	-0.10%
2021/06/15	4	20.65	10	20.75	20.85	-6	9,714	-0.06%
2021/06/10	1	20.10	0	0.00	20.40	1	9,670	0.01%
2021/06/09	12	20.55	0	0.00	20.35	12	9,630	0.12%
2021/06/08	4	21.08	2	20.85	21.00	2	9,596	0.02%
2021/06/07	0	0.00	0.1	20.90	20.80	-0.1	9,580	0.00%
2021/06/04	20	21.95	15	22.16	21.70	5	9,486	0.05%
2021/06/03	181	22.58	123	22.70	22.45	58	9,303	0.62%	大買/大賣/
2021/06/02	0	0.00	21	21.29	21.70	-21	8,530	-0.25%
2021/05/31	1	20.40	2	19.80	20.00	-1	8,437	-0.01%
2021/05/28	0	0.00	1.1	19.59	19.40	-1.1	8,325	-0.01%
2021/05/25	0	0.00	0.2	18.55	18.40	-0.2	8,292	0.00%
2021/05/24	0	0.00	15	19.10	18.95	-15	8,373	-0.18%
2021/05/21	15	18.90	12	19.04	19.15	3	8,372	0.04%
2021/05/20	10	18.70	0	0.00	18.05	10	8,310	0.12%
2021/05/19	1	18.80	0	0.00	18.65	1	8,274	0.01%
2021/05/18	0	0.00	7	17.86	18.25	-7	8,174	-0.09%
2021/05/17	4	16.85	159	17.16	16.60	-155	8,117	-1.91%	大賣/鉅額交易
2021/05/14	11	17.75	4	17.65	17.55	7	8,010	0.09%
2021/05/13	2	18.45	2	19.50	18.55	0	7,916	0.00%
2021/05/12	21	19.69	0	0.00	19.60	21	7,828	0.27%
2021/05/11	15	22.15	34	22.07	21.70	-19	7,594	-0.25%
2021/05/10	11	22.22	65	22.17	22.15	-54	7,003	-0.77%
2021/05/07	0	0.00	11	20.59	21.20	-11	6,735	-0.16%
2021/05/06	10	20.90	0	0.00	20.35	10	6,625	0.15%
2021/05/05	4	20.06	18	21.08	20.40	-14	6,476	-0.22%
2021/05/04	32	19.78	16	20.26	19.55	16	6,276	0.25%
2021/05/03	10	21.95	13	21.93	21.65	-3	6,096	-0.05%
2021/04/29	77	21.33	6	21.05	21.20	71	5,810	1.22%
2021/04/28	8	20.54	40.2	20.46	20.60	-32.2	5,639	-0.57%
2021/04/27	3	20.90	6	20.88	21.00	-3	5,570	-0.05%
2021/04/26	21	21.21	0	0.00	21.20	21	5,472	0.38%
2021/04/23	2	20.68	2	20.45	20.80	0	5,375	0.00%
2021/04/22	22	22.08	33	21.87	20.55	-11	5,281	-0.21%
2021/04/21	12	22.12	21.5	21.92	21.70	-9.5	4,844	-0.20%
2021/04/20	23	22.21	75	22.19	22.10	-52	4,649	-1.12%
2021/04/19	7	22.96	13	22.74	23.65	-6	4,266	-0.14%
2021/04/16	75	21.44	18	21.64	21.50	57	3,385	1.68%
2021/04/15	23.5	20.57	21	20.45	20.95	2.5	2,604	0.10%
2021/04/14	15	19.01	2	19.48	19.75	13	1,850	0.70%
2021/04/13	0	0.00	2.2	18.39	18.20	-2.2	1,537	-0.14%
2021/04/12	74	18.21	10	18.10	18.25	64	1,510	4.24%
2021/04/09	0	0.00	0	18.00	18.05	0	1,450	0.00%
2021/04/08	13	18.22	1	18.35	18.35	12	1,395	0.86%
2021/04/07	32.5	17.90	32	18.05	17.80	0.5	1,262	0.04%
2021/04/06	0	0.00	11	17.28	17.30	-11	1,130	-0.97%
2021/03/30	0	0.00	3	16.95	17.00	-3	1,141	-0.26%
2021/03/22	0	0.00	10	16.70	16.95	-10	1,347	-0.74%
2021/03/05	2	17.43	50	17.20	17.20	-48	1,552	-3.09%
2021/03/04	70	17.69	30	17.76	17.80	40	1,468	2.72%
2021/02/25	3	16.95	1	16.95	16.90	2	1,324	0.15%
2021/02/24	32	17.61	0	0.00	17.25	32	1,305	2.45%
2021/02/23	1	16.60	0	0.00	16.95	1	1,172	0.09%
2021/02/05	0	0.00	0.2	15.65	15.60	-0.2	1,144	-0.02%
2021/01/28	8	15.25	0	0.00	15.30	8	1,144	0.70%
2021/01/20	11	15.30	0	0.00	15.30	11	1,128	0.98%
2021/01/15	0	0.00	64	15.90	15.85	-64	1,103	-5.80%
2021/01/12	17	16.34	5	16.09	16.10	12	1,075	1.12%
2021/01/08	1	16.85	0	0.00	16.85	1	1,044	0.10%
2021/01/07	0	0.00	10	17.10	17.00	-10	1,031	-0.97%
2021/01/04	7	17.30	3.1	17.22	17.25	3.9	987	0.39%
2020/12/31	12	17.35	0	0.00	17.20	12	981	1.22%
2020/12/30	1	17.50	22	17.58	17.50	-21	966	-2.17%
2020/12/28	11	17.25	2	17.20	17.05	9	917	0.98%
2020/12/24	0	0.00	1	17.25	17.10	-1	898	-0.11%
2020/12/22	0	0.00	10	17.13	17.00	-10	856	-1.17%
2020/12/21	28	17.82	22	17.95	18.25	6	784	0.77%
2020/12/18	20	17.08	0	17.05	17.00	20	667	2.99%
2020/12/17	1	17.00	4	17.06	17.00	-3	663	-0.45%
2020/12/16	9	17.32	0	0.00	17.50	9	652	1.38%
2020/12/15	12	18.02	5	17.70	17.45	7	637	1.10%
2020/12/14	55	17.38	6	17.05	17.50	49	590	8.30%
2020/12/11	2	16.90	0	0.00	16.75	2	519	0.38%
2020/12/10	7	17.30	18.2	17.18	17.20	-11.2	489	-2.28%
2020/12/09	16	16.30	0	0.00	16.35	16	368	4.35%
2020/12/08	0	0.00	0.1	16.42	16.15	-0.1	355	-0.01%
2020/12/01	0	0.00	0.5	16.45	16.45	-0.5	382	-0.13%
2020/11/27	1	16.30	1	16.35	16.25	0	363	0.00%
2020/11/26	1	16.25	0	0.00	16.25	1	362	0.28%
2020/11/23	1	16.05	0	0.00	16.10	1	362	0.28%
2020/11/18	3	15.93	0	0.00	16.05	3	363	0.83%
2020/11/16	0.9	15.60	0	0.00	15.50	0.9	343	0.28%
2020/11/09	0	0.00	0	15.40	15.45	0	344	0.00%
2020/11/02	0	0.00	1	15.25	15.35	-1	351	-0.28%
2020/10/16	0	0.00	2	15.60	15.55	-2	346	-0.58%
2020/10/14	0	0.00	0	15.65	15.65	0	346	-0.01%
2020/10/08	0	0.00	4	15.80	15.65	-4	348	-1.15%
2020/09/28	0	0.00	10	15.41	15.50	-10	353	-2.83%
2020/09/18	1	16.15	0	0.00	16.15	1	377	0.26%
2020/09/14	2	16.35	1	16.35	16.35	1	422	0.24%
2020/09/10	0	0.00	1.2	16.54	16.55	-1.2	426	-0.28%
2020/09/09	2	16.63	1	16.55	16.75	1	423	0.24%
2020/09/08	0	0.00	25	16.91	16.70	-25	417	-5.99%
2020/09/07	38	16.56	12	16.93	16.90	26	407	6.37%
2020/09/03	0	0.00	1	16.05	16.10	-1	371	-0.27%
2020/08/31	0	0.00	10	16.10	16.05	-10	380	-2.63%
2020/08/27	1	15.65	0	0.00	15.85	1	374	0.27%
2020/08/24	0	0.00	1	15.65	15.65	-1	363	-0.28%
2020/08/20	5	15.35	0.6	15.65	15.45	4.4	369	1.19%
2020/08/19	0	0.00	19	15.80	15.75	-19	365	-5.19%
2020/08/18	0	0.00	1	15.90	15.80	-1	365	-0.27%
2020/08/17	3	15.50	120	15.46	15.80	-117	371	-31.46%	大賣/鉅額交易
2020/08/14	7	15.35	6	15.35	15.35	1	364	0.27%
2020/08/11	0	0.00	10	15.40	15.40	-10	385	-2.59%
2020/08/06	0	0.00	9	15.40	15.40	-9	400	-2.25%
2020/07/31	0	0.00	7	15.35	15.45	-7	414	-1.69%
2020/07/30	0	0.00	1	15.40	15.40	-1	418	-0.24%
2020/07/20	1	15.65	0	0.00	15.55	1	448	0.22%
2020/06/22	1	15.85	0	0.00	16.05	1	475	0.21%
2020/06/19	0	0.00	24	16.49	16.20	-24	468	-5.13%
2020/06/16	0	0.00	0.3	16.35	16.35	-0.3	465	-0.07%
2020/06/11	4	16.55	0	0.00	16.60	4	548	0.73%
2020/06/10	5	16.80	0.1	16.85	16.75	4.9	566	0.87%
2020/06/09	15	16.95	0	0.00	16.85	15	608	2.46%
2020/06/05	3	16.85	2	16.90	17.05	1	624	0.16%
2020/05/29	0	0.00	0.1	16.20	16.30	-0.1	640	-0.01%
2020/05/12	0	0.00	6.1	16.65	16.65	-6.1	612	-1.00%
2020/05/07	0	0.00	0	16.45	16.45	0	617	-0.01%
2020/04/30	0.2	16.10	0	0.00	16.15	0.2	631	0.03%
2020/04/01	0	0.00	1	15.10	15.10	-1	643	-0.16%
2020/03/23	0	0.00	4	14.05	14.10	-4	615	-0.65%
2020/03/19	0	0.00	85	13.61	13.95	-85	603	-14.09%
2020/03/13	11	14.54	0	0.00	14.95	11	518	2.12%
2020/03/09	0	0.00	1.4	16.38	16.55	-1.4	453	-0.30%
2020/02/12	0	0.00	0.1	17.05	17.10	-0.1	519	-0.01%
2020/02/11	40	17.00	0	0.00	17.00	40	520	7.69%
2020/02/05	1	17.20	0	0.00	17.00	1	550	0.18%
2020/02/04	1	17.20	0	0.00	17.25	1	542	0.18%
2020/02/03	0	0.00	10	17.20	17.15	-10	545	-1.83%
2020/01/30	10	17.83	0	0.00	17.50	10	524	1.91%
2020/01/17	10	18.49	0	0.00	18.45	10	504	1.98%
2020/01/15	1	18.40	0	0.00	18.50	1	510	0.20%
2019/12/17	0.4	18.45	0	0.00	18.45	0.4	703	0.06%
2019/12/03	0	0.00	26	18.30	18.40	-26	829	-3.13%
2019/12/02	0	0.00	5	18.35	18.25	-5	866	-0.58%
2019/11/25	6	18.00	0	0.00	18.10	6	1,107	0.54%
2019/11/22	5	18.05	0	0.00	18.10	5	1,121	0.45%
2019/11/20	20	18.10	0	0.00	18.30	20	1,146	1.74%
2019/11/19	1	18.40	0	0.00	18.45	1	1,157	0.09%
2019/11/18	6	18.50	0	0.00	18.55	6	1,206	0.50%
2019/11/12	10	18.75	0	0.00	18.75	10	1,529	0.65%
2019/11/11	10	18.75	20	18.93	18.75	-10	1,540	-0.65%
2019/11/06	24	19.01	0	0.00	19.10	24	1,533	1.56%
2019/10/31	12	19.09	0	0.00	19.00	12	1,559	0.77%
2019/10/25	4	19.10	0	0.00	19.15	4	1,572	0.25%
2019/10/22	1	19.00	0	0.00	19.15	1	1,608	0.06%
2019/10/21	1	19.15	0	0.00	19.20	1	1,602	0.06%
2019/10/17	42	19.14	0	0.00	19.10	42	1,599	2.63%
2019/10/16	2	19.35	0	0.00	19.20	2	1,567	0.13%
2019/10/15	0	0.00	25	19.43	19.40	-25	1,558	-1.60%
2019/10/14	1	20.00	0	0.00	20.00	1	1,512	0.07%
2019/10/08	0	0.00	5	19.95	19.95	-5	1,514	-0.33%
2019/10/07	1	20.00	0	0.00	19.95	1	1,515	0.07%
2019/10/04	0	0.00	1	20.15	20.15	-1	1,502	-0.07%
2019/10/03	1	20.20	0	0.00	20.20	1	1,505	0.07%
2019/09/26	0	0.00	2	20.18	20.00	-2	1,528	-0.13%
2019/09/24	0	0.00	1	20.25	20.25	-1	1,532	-0.07%
2019/09/20	1	20.30	0	0.00	20.20	1	1,525	0.07%
2019/09/10	0	0.00	1	20.95	20.85	-1	1,530	-0.07%
2019/09/09	0	0.00	5	20.95	20.80	-5	1,520	-0.33%
2019/09/05	0	0.00	1	20.75	20.70	-1	1,492	-0.07%
2019/09/04	0	0.00	5	21.13	20.90	-5	1,464	-0.34%
2019/09/03	20	20.97	0	0.00	21.15	20	1,449	1.38%
2019/08/30	30	20.60	2	20.50	20.45	28	1,321	2.12%
2019/08/22	1	20.30	0	0.00	20.35	1	1,241	0.08%
2019/08/21	1	20.40	1	20.55	20.55	0	1,214	0.00%
2019/08/20	3	20.30	2	20.23	20.15	1	1,160	0.09%
2019/08/19	9	20.93	7	20.81	20.60	2	1,109	0.18%
2019/08/16	9	20.33	6	20.48	20.50	3	981	0.31%
2019/08/05	0	0.00	1	19.20	19.65	-1	839	-0.12%
2019/08/01	0	0.00	14	19.30	19.25	-14	830	-1.68%
2019/07/30	12	19.40	9	19.22	19.25	3	832	0.36%
2019/07/25	1	19.70	0	0.00	19.70	1	818	0.12%
2019/07/16	0	0.00	1	19.25	19.25	-1	890	-0.11%
2019/07/08	1	19.35	0	0.00	19.25	1	1,016	0.10%
2019/06/25	1	19.20	0	0.00	19.10	1	1,378	0.07%
2019/06/12	1	19.75	0	0.00	19.75	1	2,097	0.05%
2019/06/06	1	19.85	0	0.00	19.70	1	2,349	0.04%
2019/06/05	0	0.00	2	20.25	20.05	-2	2,389	-0.08%
2019/05/30	0	0.00	0	19.40	19.40	0	2,936	0.00%
2019/05/17	1	19.75	0	0.00	19.50	1	2,955	0.03%
2019/05/16	1	19.95	1	20.05	19.90	0	2,948	0.00%
2019/05/13	1	18.90	0	0.00	18.90	1	2,919	0.03%
2019/05/10	2	18.95	0	0.00	19.10	2	2,913	0.07%
2019/05/09	5	19.10	0	0.00	19.15	5	2,908	0.17%
2019/05/08	1	19.50	0	0.00	19.35	1	2,908	0.03%
2019/05/07	0	0.00	0.7	19.65	19.65	-0.7	2,896	-0.02%
2019/04/30	1	19.75	0	0.00	19.75	1	2,904	0.03%
2019/04/29	5	19.55	0	0.00	19.50	5	2,904	0.17%
2019/04/26	2	19.90	0	0.00	19.80	2	2,874	0.07%
2019/04/25	1	20.15	0	0.00	20.15	1	2,848	0.04%
2019/04/18	5	20.30	0	0.00	20.35	5	2,817	0.18%
2019/04/17	0	0.00	3	20.58	20.70	-3	2,808	-0.11%
2019/04/16	2	21.00	0	0.00	20.75	2	2,825	0.07%
2019/04/15	2	20.98	3	21.20	21.25	-1	2,862	-0.03%
2019/04/10	6	20.76	0	0.00	20.70	6	2,880	0.21%
2019/04/09	2	21.00	1	20.85	20.85	1	2,846	0.04%
2019/04/08	0.5	20.45	2	20.40	20.45	-1.5	2,812	-0.05%
2019/04/03	1.5	20.70	1	20.60	20.60	0.5	2,791	0.02%
2019/04/02	0	0.00	1	20.55	20.50	-1	2,759	-0.04%
2019/04/01	1	20.85	0	0.00	20.75	1	2,712	0.04%
2019/03/29	1	20.75	2	21.05	21.20	-1	2,659	-0.04%
2019/03/28	4.5	20.08	3	19.90	20.10	1.5	2,573	0.06%
2019/03/27	18	21.48	0.1	21.15	21.15	17.9	2,446	0.73%
2019/03/26	8	22.69	3	23.00	22.50	5	2,317	0.22%
2019/03/25	5	22.30	0	0.00	22.80	5	2,284	0.22%
2019/03/22	1	23.60	2	23.35	22.80	-1	2,255	-0.04%
2019/03/20	8	23.40	0	0.00	23.45	8	2,170	0.37%
2019/03/19	7	23.96	12	23.68	23.45	-5	2,111	-0.24%
2019/03/18	1	22.60	8	22.81	22.70	-7	1,795	-0.39%
2019/03/15	0	0.00	3	22.18	22.15	-3	1,686	-0.18%
2019/03/14	0	0.00	5	21.97	21.95	-5	1,625	-0.31%
2019/03/13	4	22.30	4	22.00	21.95	0	1,587	0.00%
2019/03/12	7	22.26	21	22.18	21.90	-14	1,521	-0.92%
2019/03/11	3	21.07	1	21.10	21.30	2	1,334	0.15%
2019/03/08	1	21.15	2	21.15	21.15	-1	1,284	-0.08%
2019/03/07	2.1	21.03	2	21.80	20.80	0.1	1,461	0.01%
2019/03/06	5	21.18	4	20.96	21.20	1	1,310	0.08%
2019/03/05	1	19.90	3	19.95	19.90	-2	1,025	-0.20%
2019/02/11	0	0.00	1	18.95	18.90	-1	901	-0.11%
2019/01/22	1	18.25	0	0.00	18.25	1	841	0.12%
2019/01/21	0	0.00	1	18.40	18.40	-1	837	-0.12%
2019/01/08	0	0.00	1	19.45	19.20	-1	753	-0.13%
2019/01/07	1	19.00	0	0.00	19.00	1	720	0.14%
2018/12/25	5	16.35	0	0.00	16.50	5	631	0.79%
2018/12/12	5	16.60	0	0.00	16.70	5	623	0.80%
2018/12/04	2	16.40	0	0.00	16.80	2	606	0.33%
2018/11/30	25	16.10	0	0.00	16.00	25	589	4.24%
2018/11/29	5	16.30	0	0.00	16.25	5	369	1.35%
2018/11/08	0	0.00	2	16.90	16.80	-2	334	-0.60%
2018/08/23	0	0.00	0	18.30	18.20	0	713	-0.01%
2018/07/13	0	0.00	6	17.70	17.90	-6	762	-0.79%
2018/07/12	0	0.00	0.2	17.95	17.95	-0.2	761	-0.02%
2018/07/11	1	18.00	0	0.00	18.05	1	765	0.13%
2018/06/26	0.7	18.95	0	0.00	19.05	0.7	832	0.08%
2018/06/06	2	19.05	0	0.00	19.05	2	725	0.28%
2018/06/05	0	0.00	78	19.10	19.10	-78	722	-10.79%
2018/06/04	0	0.00	0	19.10	19.15	0	705	-0.01%
2018/04/16	0	0.00	0.1	19.80	19.80	-0.1	812	-0.01%
2018/04/13	1	20.00	0	0.00	19.85	1	815	0.12%
2018/04/10	0	0.00	2	20.25	20.05	-2	845	-0.24%
2018/03/30	0	0.00	4	20.65	20.80	-4	874	-0.46%
2018/03/23	0	19.85	0	0.00	19.85	0	941	0.00%
2018/03/22	0	0.00	1	20.05	20.05	-1	961	-0.10%
2018/03/21	0	0.00	2	20.13	20.05	-2	973	-0.21%
2018/03/07	0	0.00	0.3	19.75	19.70	-0.3	1,163	-0.03%
2018/03/02	78	20.08	0	0.00	20.05	78	1,165	6.69%
2018/02/26	0	0.00	3	20.15	20.15	-3	1,169	-0.26%
2018/02/21	0	0.00	6	19.90	20.10	-6	1,180	-0.51%
2018/02/08	0	0.00	3	20.10	20.00	-3	1,184	-0.25%
2018/02/07	3	20.00	0	0.00	20.00	3	1,193	0.25%
2018/02/06	0	0.00	2	20.08	20.00	-2	1,187	-0.17%
2018/02/01	1	20.15	0	0.00	20.25	1	1,158	0.09%
2018/01/23	1	20.40	0	0.00	20.45	1	1,182	0.08%
2018/01/22	1	20.30	0	0.00	20.45	1	1,176	0.09%
2018/01/19	0	0.00	5	20.45	20.45	-5	1,163	-0.43%
2018/01/18	0	0.00	1	20.55	20.55	-1	1,168	-0.09%
2018/01/15	5	20.55	0	0.00	20.50	5	1,154	0.43%
2018/01/09	1	20.25	0	0.00	20.25	1	1,124	0.09%
2018/01/04	0	0.00	21	20.30	20.10	-21	1,116	-1.88%
2018/01/03	0	0.00	10	20.25	20.25	-10	1,119	-0.89%
2018/01/02	5	20.00	0	0.00	19.95	5	1,101	0.45%