榮運 (2607)-國票券商分點個股進出

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

榮運

(2607)

可現股當沖

股價
32.65
漲跌
--
漲幅
0.00%
成交量
2,391張
產業
上市航運類股
505人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

榮運 (2607)籌碼相關－國票券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票券商分點個股進出
國票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
2024/05/22	1.6	32.73	2	32.53	32.65	-0.4	3,953	-0.01%
2024/05/21	1.9	32.69	3.1	32.72	32.65	-1.2	3,949	-0.03%
2024/05/20	0.1	33.75	12.6	33.30	33.20	-12.6	3,924	-0.32%
2024/05/17	2.6	34.54	9	34.18	33.85	-6.4	3,895	-0.16%
2024/05/16	4	34.02	3	34.16	34.20	1	3,849	0.03%
2024/05/15	0	33.80	4.5	33.83	33.80	-4.4	3,802	-0.12%
2024/05/14	8.5	34.42	90.8	34.19	34.25	-82.4	3,768	-2.19%
2024/05/13	41.5	35.58	335.5	34.24	33.95	-293.9	3,681	-7.98%	大賣/鉅額交易
2024/05/10	262.3	34.55	21.2	34.38	34.15	241	3,412	7.06%	大買/鉅額交易
2024/05/09	111.2	33.98	2.1	33.71	33.70	109	3,255	3.35%	大買/鉅額交易
2024/05/08	0.9	33.69	9.1	33.44	33.45	-8.2	3,231	-0.25%
2024/05/07	3.8	33.78	4.1	33.71	33.80	-0.4	3,189	-0.01%
2024/05/06	2.7	33.93	10.5	33.82	33.55	-7.9	3,177	-0.25%
2024/05/03	19	34.34	3.6	34.23	34.25	15.4	3,140	0.49%
2024/05/02	91.8	34.50	4.6	34.31	34.20	87.1	3,098	2.81%
2024/04/30	8.1	33.40	25.7	33.69	33.65	-17.7	3,095	-0.57%
2024/04/29	36.7	34.43	38.7	33.90	34.45	-2	3,018	-0.06%
2024/04/26	8.9	32.54	13.7	32.13	32.95	-4.9	2,797	-0.17%
2024/04/25	21.2	31.94	7.4	32.05	31.85	13.8	2,759	0.50%
2024/04/24	7.8	31.94	5.6	31.91	32.10	2.2	2,730	0.08%
2024/04/23	1.1	31.17	0.4	31.26	31.10	0.7	2,670	0.03%
2024/04/22	2.9	31.51	8.4	31.49	31.20	-5.6	2,701	-0.21%
2024/04/19	1.3	30.81	1.5	30.70	30.70	-0.3	2,662	-0.01%
2024/04/18	1.5	30.63	0.7	30.65	30.70	0.8	2,694	0.03%
2024/04/17	1.9	30.33	0	30.30	30.65	1.9	2,734	0.07%
2024/04/16	0	30.00	1.6	29.95	30.00	-1.6	2,795	-0.06%
2024/04/15	4.6	30.07	0.3	30.46	29.95	4.3	2,933	0.15%
2024/04/12	2.3	30.77	3	30.94	30.55	-0.7	3,047	-0.02%
2024/04/11	16.1	30.96	4	31.40	30.75	12.1	3,703	0.33%
2024/04/10	0.1	31.55	0	0.00	31.70	0.1	3,982	0.00%
2024/04/09	1	31.45	3	31.60	31.55	-2	3,999	-0.05%
2024/04/08	1	31.20	3	31.15	31.25	-2	4,103	-0.05%
2024/04/03	0	0.00	0.5	31.43	31.45	-0.5	4,110	-0.01%
2024/04/02	3.2	31.21	1.9	31.38	31.40	1.3	4,158	0.03%
2024/04/01	1.9	31.40	5	31.50	31.50	-3.1	4,181	-0.07%
2024/03/29	0	0.00	0.3	31.30	31.35	-0.3	4,224	-0.01%
2024/03/28	0	0.00	1.1	31.53	31.25	-1.1	4,365	-0.03%
2024/03/27	1.1	31.30	0.1	31.05	31.40	1.1	4,480	0.02%
2024/03/26	0.1	31.38	15.5	30.91	31.00	-15.4	4,651	-0.33%
2024/03/25	0.3	31.65	0.6	31.63	31.55	-0.3	4,799	-0.01%
2024/03/22	0.6	31.30	1.7	31.50	31.45	-1	5,120	-0.02%
2024/03/21	1.7	31.49	0.9	31.43	31.50	0.7	5,473	0.01%
2024/03/20	0	0.00	1	31.55	31.30	-1	5,582	-0.02%
2024/03/19	0	31.50	0.6	31.65	31.50	-0.6	5,658	-0.01%
2024/03/18	0	0.00	0.1	31.33	31.30	-0.1	5,653	0.00%
2024/03/15	4.1	31.97	2.7	32.06	31.75	1.4	5,660	0.02%
2024/03/14	1	32.50	17.7	32.64	32.65	-16.6	5,645	-0.29%
2024/03/13	18	32.48	25.3	32.61	32.50	-7.3	5,642	-0.13%
2024/03/12	42.6	34.84	2.4	34.54	34.80	40.2	5,505	0.73%
2024/03/11	1.3	34.08	2.4	34.00	34.30	-1.1	5,524	-0.02%
2024/03/08	30.2	34.11	4.1	33.68	33.70	26.1	5,737	0.45%
2024/03/07	49.5	33.77	14.8	33.87	33.60	34.7	5,806	0.60%
2024/03/06	0.8	33.40	2.7	33.37	33.30	-1.9	5,791	-0.03%
2024/03/05	2.5	33.39	2.8	33.45	33.60	-0.4	5,862	-0.01%
2024/03/04	1.1	32.79	6.3	32.81	33.20	-5.3	5,846	-0.09%
2024/03/01	0	0.00	2.8	32.93	32.85	-2.8	5,858	-0.05%
2024/02/29	14.1	33.42	0.4	32.96	33.40	13.7	5,870	0.23%
2024/02/27	0.4	32.86	21.9	32.44	32.50	-21.5	5,852	-0.37%
2024/02/26	0.4	32.90	0.3	33.07	32.90	0.2	5,864	0.00%
2024/02/23	0.3	33.38	0.4	33.48	33.10	-0.2	5,882	0.00%
2024/02/22	0.4	33.50	0	33.55	33.70	0.4	5,889	0.01%
2024/02/21	2	33.53	2.2	33.47	33.30	-0.2	5,915	0.00%
2024/02/20	1.2	32.95	4.1	33.06	33.10	-2.9	6,015	-0.05%
2024/02/19	1.1	32.53	3.1	32.64	32.80	-2	6,253	-0.03%
2024/02/16	0.2	32.22	0	0.00	32.25	0.2	6,433	0.00%
2024/02/15	0	32.10	0	32.22	32.00	0	6,496	0.00%
2024/02/05	0	0.00	130.4	32.27	32.30	-130.4	6,685	-1.95%	大賣/鉅額交易
2024/02/02	1	32.70	27.7	32.72	32.65	-26.7	6,738	-0.40%
2024/02/01	3.9	33.77	1.3	33.80	33.60	2.6	6,793	0.04%
2024/01/31	0.3	33.20	1.2	33.21	33.30	-0.9	6,831	-0.01%
2024/01/30	0.6	33.73	1.9	33.82	33.35	-1.3	6,830	-0.02%
2024/01/29	0.7	33.73	3.7	33.70	33.95	-3	6,833	-0.04%
2024/01/26	2.9	33.86	12.7	33.93	33.95	-9.8	6,825	-0.14%
2024/01/25	0.3	33.64	2.4	33.75	33.80	-2.2	6,812	-0.03%
2024/01/24	23.7	33.93	7.1	33.99	33.80	16.6	6,810	0.24%
2024/01/23	0	32.55	0.5	32.52	32.45	-0.4	6,759	-0.01%
2024/01/22	0.5	32.20	0.6	32.13	32.35	-0.1	6,771	0.00%
2024/01/19	0.5	32.49	3.7	32.40	32.50	-3.3	6,792	-0.05%
2024/01/18	1.4	32.65	2.5	32.63	32.75	-1.1	6,800	-0.02%
2024/01/17	1.5	32.33	3.6	32.47	32.35	-2.1	6,833	-0.03%
2024/01/16	0	32.80	7	32.45	32.40	-6.9	6,836	-0.10%
2024/01/15	0	33.60	1	33.47	33.20	-1	6,813	-0.01%
2024/01/12	9	33.72	1.9	33.69	33.40	7	6,831	0.10%
2024/01/11	0.7	33.02	1.5	32.91	33.35	-0.8	6,813	-0.01%
2024/01/10	35	32.96	25.7	32.74	32.70	9.3	6,854	0.14%
2024/01/09	12.4	33.38	11.3	33.64	33.65	1.1	6,822	0.02%
2024/01/08	31.3	34.89	9.1	34.53	34.60	22.2	6,759	0.33%
2024/01/05	5.7	35.26	17.8	35.43	35.80	-12.1	6,785	-0.18%
2024/01/04	35.7	34.38	30.9	34.72	35.50	4.8	6,080	0.08%
2024/01/03	0.9	32.22	0.6	32.21	32.30	0.4	5,667	0.01%
2024/01/02	4	33.01	5.7	32.54	31.85	-1.6	5,618	-0.03%
2023/12/29	0	0.00	0.9	31.91	31.70	-0.9	5,499	-0.02%
2023/12/28	1.5	31.78	8.5	31.85	31.80	-7	5,488	-0.13%
2023/12/27	0.7	32.41	3.1	32.47	32.35	-2.4	5,440	-0.04%
2023/12/26	1	32.50	3.7	32.49	32.25	-2.7	5,426	-0.05%
2023/12/25	4.2	32.89	75	32.67	32.20	-70.8	5,382	-1.32%
2023/12/22	0.6	34.75	3.7	34.80	34.60	-3.1	5,252	-0.06%
2023/12/21	8.1	34.93	5.2	34.83	35.00	2.9	5,139	0.06%
2023/12/20	3.8	34.61	13.5	34.62	34.85	-9.7	4,962	-0.20%
2023/12/19	24	35.25	27.1	34.98	34.90	-3	4,821	-0.06%
2023/12/18	44	34.61	37.3	34.49	35.00	6.7	4,503	0.15%
2023/12/15	8.3	32.98	7.5	33.02	33.10	0.8	4,153	0.02%
2023/12/14	7.9	31.95	12.2	32.34	32.40	-4.3	4,044	-0.11%
2023/12/13	47.6	31.57	1.7	31.52	31.45	45.9	3,966	1.16%
2023/12/12	8.4	31.47	0.1	31.55	31.55	8.3	4,023	0.21%
2023/12/11	0.1	31.30	0.5	31.38	31.30	-0.5	3,998	-0.01%
2023/12/08	7.1	31.35	0	0.00	31.45	7.1	3,967	0.18%
2023/12/07	1	31.40	0.9	31.49	31.05	0.1	3,944	0.00%
2023/12/06	1.3	31.31	2.3	31.25	31.30	-1	3,920	-0.03%
2023/12/05	109.5	31.46	10.6	31.30	31.55	98.9	3,849	2.57%	大買/
2023/12/04	67.3	30.86	2.1	30.30	30.85	65.1	3,592	1.81%
2023/12/01	0.1	29.50	0	0.00	29.70	0.1	3,471	0.00%
2023/11/30	2	29.30	0	0.00	29.30	2	3,436	0.06%
2023/11/29	0	0.00	0	29.90	29.75	0	3,359	0.00%
2023/11/28	1	29.85	3	29.83	29.85	-2	3,348	-0.06%
2023/11/24	6	29.55	0	0.00	29.40	6	3,319	0.18%
2023/11/22	0	0.00	1	29.45	29.40	-1	3,286	-0.03%
2023/11/21	16	29.45	3	29.37	29.40	13	3,253	0.40%
2023/11/20	2	29.25	0	0.00	29.30	2	3,249	0.06%
2023/11/17	2	29.23	4.8	29.25	29.50	-2.8	3,211	-0.09%
2023/11/16	3.8	29.66	3	31.00	28.80	0.8	3,099	0.03%
2023/11/15	13.3	32.46	10.8	32.18	31.35	2.5	2,857	0.09%
2023/11/14	4.4	33.58	3.2	33.62	33.50	1.2	2,801	0.04%
2023/11/13	5.9	33.17	18.5	33.24	33.30	-12.7	2,734	-0.46%
2023/11/10	6.7	31.90	14.8	32.03	32.00	-8.1	2,525	-0.32%
2023/11/09	13.2	31.64	3.4	31.16	32.00	9.8	2,463	0.40%
2023/11/08	2.6	31.02	6.7	31.02	30.70	-4.1	2,393	-0.17%
2023/11/07	2	30.90	0.2	30.80	30.85	1.8	2,349	0.08%
2023/11/06	7.8	30.69	2.8	30.58	30.80	5	2,358	0.21%
2023/11/03	4.6	30.73	0.2	30.78	30.70	4.4	2,392	0.18%
2023/11/02	0.8	30.55	0.3	30.65	30.65	0.5	2,397	0.02%
2023/11/01	2	30.11	0	30.30	30.20	2	2,389	0.08%
2023/10/31	2	30.79	5.8	30.30	29.85	-3.7	2,379	-0.16%
2023/10/30	1.2	31.00	2.4	30.85	30.95	-1.2	2,352	-0.05%
2023/10/27	2.6	31.03	2.2	31.03	31.10	0.4	2,337	0.02%
2023/10/26	1.6	31.00	4.5	30.92	30.50	-3	2,325	-0.13%
2023/10/25	8.4	31.09	1.7	31.09	30.90	6.7	2,337	0.29%
2023/10/24	0.5	30.65	2.5	30.94	30.95	-2	2,340	-0.08%
2023/10/23	0.3	30.98	3.8	30.94	30.90	-3.6	2,334	-0.15%
2023/10/20	1.6	30.93	2.2	30.56	30.75	-0.7	2,364	-0.03%
2023/10/19	6.5	30.85	9.1	30.87	30.90	-2.6	2,328	-0.11%
2023/10/18	3.9	30.51	75.4	30.51	30.40	-71.5	2,271	-3.15%
2023/10/17	2.9	30.53	3.5	30.55	30.45	-0.6	2,201	-0.03%
2023/10/16	15.8	30.87	1.8	30.44	30.40	14	2,175	0.64%
2023/10/13	33.1	30.67	6.7	30.35	30.50	26.3	2,097	1.25%
2023/10/12	0.9	28.84	1.3	28.80	29.15	-0.5	1,878	-0.03%
2023/10/11	3	28.72	0	28.75	28.85	2.9	1,837	0.16%
2023/10/06	0.1	28.05	0	0.00	28.00	0.1	1,805	0.00%
2023/10/05	0	0.00	0.1	27.84	27.80	-0.1	1,872	-0.01%
2023/10/04	0.1	27.65	0	27.71	27.60	0.1	1,893	0.01%
2023/10/03	0	28.10	0.1	28.25	28.10	-0.1	1,892	0.00%
2023/10/02	0.1	28.50	1.3	28.49	28.25	-1.2	1,904	-0.06%
2023/09/28	0.4	28.50	0.4	28.54	28.55	0	1,921	0.00%
2023/09/27	1.2	28.70	3.4	28.60	28.40	-2.1	1,956	-0.11%
2023/09/26	0.4	28.31	0	0.00	28.35	0.4	2,026	0.02%
2023/09/22	0	0.00	1	28.29	28.05	-1	2,141	-0.05%
2023/09/21	2	28.48	1.3	28.54	28.50	0.6	2,136	0.03%
2023/09/20	5.3	28.64	4.9	28.60	28.55	0.4	2,140	0.02%
2023/09/19	0.6	28.77	0.4	28.57	28.70	0.2	2,137	0.01%
2023/09/18	0.8	28.94	0	28.78	28.50	0.7	2,140	0.03%
2023/09/15	0	28.87	1.1	28.90	28.90	-1	2,181	-0.05%
2023/09/14	63.3	28.53	2	28.43	28.55	61.3	2,133	2.87%
2023/09/13	2	28.07	0	0.00	28.10	2	2,154	0.09%
2023/09/12	0	0.00	3	28.18	28.10	-3	2,185	-0.14%
2023/09/11	2	28.10	2.4	28.11	28.00	-0.4	2,213	-0.02%
2023/09/08	3.2	28.42	2.5	28.56	28.40	0.8	2,264	0.03%
2023/09/07	2.2	28.38	4.5	28.47	28.50	-2.3	2,268	-0.10%
2023/09/06	5	28.49	2	28.60	28.45	3	2,281	0.13%
2023/09/05	2	28.53	2.2	28.54	28.60	-0.2	2,295	-0.01%
2023/09/04	1.8	28.53	1.1	28.70	28.75	0.7	2,339	0.03%
2023/09/01	0	0.00	0.4	28.51	28.50	-0.4	2,350	-0.02%
2023/08/31	1.9	28.32	1	27.86	28.50	0.9	2,353	0.04%
2023/08/30	0	27.75	0	0.00	27.75	0	2,335	0.00%
2023/08/28	0	0.00	0	27.81	27.65	0	2,361	0.00%
2023/08/25	0	27.95	4.1	27.94	27.85	-4	2,366	-0.17%
2023/08/24	0	0.00	3	28.18	28.00	-3	2,362	-0.13%
2023/08/23	0.2	28.68	0.6	28.65	28.50	-0.5	2,347	-0.02%
2023/08/22	1.4	28.68	1.7	28.72	28.70	-0.3	2,342	-0.01%
2023/08/21	0.4	28.60	0.7	28.55	28.60	-0.3	2,326	-0.01%
2023/08/18	4.2	28.81	4.5	28.94	28.60	-0.4	2,315	-0.02%
2023/08/17	0.5	27.52	0	0.00	27.55	0.5	2,181	0.02%
2023/08/16	0	0.00	1	27.11	27.15	-1	2,174	-0.04%
2023/08/15	0	27.20	2.3	27.35	27.45	-2.3	2,175	-0.10%
2023/08/14	0	27.60	13.7	27.44	27.20	-13.7	2,178	-0.63%
2023/08/11	2.8	28.12	1	28.17	28.10	1.9	2,168	0.09%
2023/08/10	3	28.47	3.2	28.48	28.45	-0.2	2,168	-0.01%
2023/08/09	2.4	28.96	1.5	28.83	28.80	0.9	2,144	0.04%
2023/08/08	1.5	28.57	0.7	28.59	28.55	0.7	2,089	0.04%
2023/08/07	0	0.00	0.7	28.52	28.55	-0.7	2,092	-0.03%
2023/08/04	3.9	28.39	0	28.20	28.60	3.8	2,094	0.18%
2023/08/02	1.2	28.14	0.9	28.17	28.05	0.3	2,098	0.01%
2023/08/01	1.1	28.21	0.3	28.31	28.40	0.7	2,093	0.03%
2023/07/31	0	0.00	5.4	28.47	28.35	-5.4	2,091	-0.26%
2023/07/28	2.6	28.69	0	28.86	28.65	2.5	2,072	0.12%
2023/07/27	5.7	28.16	0.6	28.31	28.30	5.1	2,027	0.25%
2023/07/26	1.9	27.62	0.4	27.62	27.60	1.5	1,976	0.07%
2023/07/25	4.3	27.41	41.7	27.30	27.70	-37.4	1,961	-1.91%
2023/07/24	0	26.95	1.2	26.90	26.85	-1.2	1,907	-0.06%
2023/07/21	0.7	27.15	0.3	27.12	27.05	0.4	1,917	0.02%
2023/07/20	6.8	27.23	2.1	27.10	27.20	4.7	1,939	0.24%
2023/07/19	2	26.70	0	27.85	26.55	2	1,923	0.10%
2023/07/18	0	0.00	0.1	27.10	26.90	-0.1	1,929	0.00%
2023/07/17	12.1	27.21	0	27.29	27.15	12	1,907	0.63%
2023/07/14	2	27.05	0	0.00	27.10	2	1,892	0.11%
2023/07/13	1	27.20	7	27.06	26.90	-6	1,907	-0.32%
2023/07/12	8	28.20	22	28.45	28.20	-14	1,920	-0.73%
2023/07/11	3	28.58	0	0.00	28.60	3	1,871	0.16%
2023/07/07	0	0.00	15	28.75	28.85	-15	1,878	-0.80%
2023/07/06	0	0.00	5	28.70	29.00	-5	1,867	-0.27%
2023/07/05	0	29.30	33.1	29.31	29.10	-33.1	1,851	-1.79%
2023/07/04	34	29.68	33	29.70	29.40	1	1,853	0.05%
2023/07/03	121	29.38	10.7	29.50	29.35	110.3	1,776	6.21%	大買/鉅額交易
2023/06/30	103	29.03	15.7	29.06	28.80	87.3	1,714	5.09%	大買/
2023/06/29	1	28.50	0.5	28.55	28.55	0.5	1,688	0.03%
2023/06/28	1.3	28.48	1.3	28.47	28.50	0	1,673	0.00%
2023/06/27	20.9	28.59	0	0.00	28.35	20.9	1,673	1.25%
2023/06/26	0	0.00	0.6	28.89	28.70	-0.6	1,667	-0.03%
2023/06/21	0.6	28.58	0	29.00	29.00	0.6	1,659	0.03%
2023/06/20	0	0.00	0	28.79	28.55	0	1,622	0.00%
2023/06/19	10	28.55	10.4	28.46	28.45	-0.4	1,611	-0.03%
2023/06/16	0.4	28.50	0.2	28.50	28.40	0.2	1,592	0.01%
2023/06/15	0	0.00	2.2	28.55	28.40	-2.2	1,577	-0.14%
2023/06/14	1.2	28.42	1.6	28.47	28.50	-0.4	1,564	-0.03%
2023/06/13	0.3	27.85	1.9	27.86	27.95	-1.6	1,537	-0.11%
2023/06/12	0	0.00	2.7	27.92	27.95	-2.7	1,691	-0.16%
2023/06/09	1.4	28.19	2.5	28.28	28.20	-1.2	1,719	-0.07%
2023/06/08	2.1	28.27	0.7	28.38	28.15	1.4	1,761	0.08%
2023/06/07	2.9	28.12	2.5	28.15	28.15	0.4	1,892	0.02%
2023/06/06	0	0.00	0.5	27.93	27.95	-0.5	1,901	-0.03%
2023/06/05	13.6	27.94	1.3	28.00	28.00	12.3	1,920	0.64%
2023/06/02	0.8	27.71	3.1	27.80	27.75	-2.3	1,944	-0.12%
2023/06/01	10.1	27.62	3.6	27.56	27.60	6.6	2,000	0.33%
2023/05/31	0	0.00	0.2	27.50	27.40	-0.2	2,114	-0.01%
2023/05/30	0	0.00	0.3	27.42	27.35	-0.3	2,164	-0.01%
2023/05/29	0.5	27.40	0.3	27.60	27.35	0.2	2,210	0.01%
2023/05/26	0.3	27.30	0	0.00	27.25	0.3	2,268	0.01%
2023/05/25	0	0.00	0.9	27.42	27.35	-0.9	2,351	-0.04%
2023/05/24	1	27.48	0.6	27.56	27.55	0.4	2,380	0.02%
2023/05/22	0.6	27.35	1.1	27.49	27.45	-0.5	2,437	-0.02%
2023/05/19	0.1	27.35	24	27.45	27.30	-23.9	2,462	-0.97%
2023/05/18	0	0.00	2.4	27.43	27.35	-2.4	2,530	-0.09%
2023/05/17	0.4	27.21	38.1	27.30	27.40	-37.7	2,538	-1.48%
2023/05/16	0.1	26.84	5	27.06	27.10	-4.9	2,549	-0.19%
2023/05/15	2	26.50	0	0.00	26.60	2	2,580	0.08%
2023/05/11	5	26.46	0	0.00	26.30	5	2,919	0.17%
2023/05/10	0	26.85	0	0.00	26.85	0	2,915	0.00%
2023/05/09	0	26.70	1	26.60	26.60	-1	2,926	-0.03%
2023/05/08	34	26.81	0	0.00	26.70	34	2,937	1.16%
2023/05/04	1	26.85	2	26.85	26.90	-1	3,005	-0.03%
2023/05/03	1.1	26.85	0	0.00	26.85	1.1	3,046	0.04%
2023/05/02	0	0.00	0	27.10	27.10	0	3,082	0.00%
2023/04/28	3	26.95	0	27.10	27.05	3	3,111	0.10%
2023/04/27	0	26.70	0.1	26.65	26.80	-0.1	3,117	0.00%
2023/04/26	3.1	26.70	1	26.55	26.65	2.1	3,135	0.07%
2023/04/25	3.1	27.14	0	0.00	26.85	3.1	3,149	0.10%
2023/04/24	0	27.30	18	27.26	27.30	-18	3,159	-0.57%
2023/04/21	40	27.44	0	0.00	27.35	40	3,216	1.24%
2023/04/20	0	0.00	0.1	27.80	27.70	-0.1	3,200	0.00%
2023/04/19	0.1	27.80	0	0.00	27.80	0.1	3,208	0.00%
2023/04/18	0	0.00	4.9	28.21	28.10	-4.9	3,208	-0.15%
2023/04/17	0.9	28.48	37.7	28.50	28.40	-36.9	3,199	-1.15%
2023/04/14	1.7	28.21	1.2	28.27	28.20	0.5	3,153	0.02%
2023/04/13	1.2	28.08	7	28.19	28.25	-5.8	3,151	-0.18%
2023/04/11	0	0.00	0.1	28.00	27.95	-0.1	3,196	0.00%
2023/04/10	0.1	28.12	1	27.96	27.95	-1	3,226	-0.03%
2023/04/07	1	28.05	2	28.00	28.00	-1	3,243	-0.03%
2023/03/31	0	0.00	0.4	27.85	27.70	-0.4	3,329	-0.01%
2023/03/30	4.5	27.61	0.1	27.95	27.75	4.4	3,547	0.12%
2023/03/29	0.1	27.50	1	27.55	27.55	-0.9	3,554	-0.03%
2023/03/28	0.1	27.35	31.1	27.55	27.50	-31.1	3,638	-0.85%
2023/03/24	2	27.60	1	27.65	27.65	1	3,815	0.03%
2023/03/23	1.1	27.60	2	27.61	27.60	-1	3,843	-0.03%
2023/03/22	0	27.75	0.2	27.86	27.90	-0.1	3,844	0.00%
2023/03/21	2.1	27.65	0.3	27.65	27.70	1.8	3,852	0.05%
2023/03/20	0.4	27.61	0	0.00	27.65	0.4	3,859	0.01%
2023/03/17	0	0.00	0	27.50	27.45	0	3,877	0.00%
2023/03/16	3	27.50	1	27.35	27.40	2	3,873	0.05%
2023/03/15	29	28.20	8	28.07	27.75	21	3,873	0.54%
2023/03/14	3	27.30	2.3	27.41	27.40	0.7	3,773	0.02%
2023/03/13	39.3	27.84	0.1	27.82	27.75	39.2	3,758	1.04%
2023/03/10	10.1	28.46	74.1	28.55	28.25	-64	3,726	-1.72%
2023/03/09	1.1	28.41	0.1	28.50	28.45	1	3,632	0.03%
2023/03/08	0.1	28.26	12	28.35	28.30	-12	3,663	-0.33%
2023/03/07	12	28.72	5	28.60	28.60	7	3,682	0.19%
2023/03/06	1	28.50	0.1	28.60	28.40	0.9	3,693	0.02%
2023/03/03	6.1	28.42	13	28.50	28.55	-6.9	3,725	-0.18%
2023/03/02	0.1	28.10	13	28.14	28.10	-12.9	3,645	-0.35%
2023/03/01	6	28.00	1.3	27.79	27.65	4.7	3,637	0.13%
2023/02/24	0.3	28.05	3	28.05	28.00	-2.7	3,621	-0.07%
2023/02/23	2	28.25	4	28.06	27.95	-2	3,587	-0.05%
2023/02/22	0	27.65	0	0.00	27.55	0	3,544	0.00%
2023/02/21	0	0.00	0	27.65	27.65	0	3,547	0.00%
2023/02/20	2	27.30	0	27.55	27.40	2	3,566	0.06%
2023/02/17	2	27.35	0	0.00	27.30	2	3,595	0.06%
2023/02/16	0	27.84	2	27.78	27.75	-2	3,623	-0.06%
2023/02/14	1	27.35	2	27.30	27.30	-1	3,625	-0.03%
2023/02/13	35	27.20	0	0.00	27.20	35	3,643	0.96%
2023/02/10	6	27.70	8	27.70	27.70	-2	3,682	-0.05%
2023/02/09	18	28.20	6	28.22	28.30	12	3,694	0.32%
2023/02/08	18	26.80	0	0.00	26.80	18	3,519	0.51%
2023/02/07	0	0.00	0.2	27.20	26.85	-0.2	3,531	-0.01%
2023/02/03	5	27.20	0	0.00	27.20	5	3,588	0.14%
2023/02/02	0	27.25	0	0.00	27.15	0	3,569	0.00%
2023/02/01	10	27.03	0	0.00	26.95	10	3,551	0.28%
2023/01/31	12	26.95	3	27.00	26.90	9	3,535	0.25%
2023/01/17	3	26.57	1.2	26.52	26.55	1.8	3,515	0.05%
2023/01/16	3.2	26.43	0	0.00	26.40	3.2	3,539	0.09%
2023/01/13	3	26.77	1.3	26.59	26.50	1.7	3,562	0.05%
2023/01/12	0	27.25	10	26.95	26.90	-10	3,612	-0.28%
2023/01/11	2	27.31	0	0.00	27.30	2	3,640	0.06%
2023/01/10	2	27.65	0	0.00	27.70	2	3,642	0.05%
2023/01/09	0	0.00	0.6	27.95	27.65	-0.6	3,742	-0.01%
2023/01/06	0	0.00	10	27.45	27.50	-10	3,784	-0.26%
2023/01/05	16	27.79	1	27.55	27.50	15	3,930	0.38%
2023/01/04	2	27.55	0	0.00	27.55	2	4,007	0.05%
2023/01/03	5	27.90	5	27.65	27.65	0	4,285	0.00%
2022/12/30	5	28.25	10	27.80	27.80	-5	4,417	-0.11%
2022/12/29	2	27.90	0	28.25	28.05	2	4,441	0.05%
2022/12/28	2	28.55	5	28.45	28.50	-3	4,573	-0.07%
2022/12/27	2	28.92	0.1	28.95	28.70	2	4,709	0.04%
2022/12/26	10	28.98	1.3	28.81	28.55	8.7	4,791	0.18%
2022/12/23	12.4	28.71	8	28.91	29.10	4.3	4,859	0.09%
2022/12/22	16	28.90	10	29.17	28.70	6	5,017	0.12%
2022/12/21	6	28.30	0.3	28.36	28.30	5.7	4,945	0.11%
2022/12/20	0.3	28.66	7	28.79	27.85	-6.7	5,042	-0.13%
2022/12/19	5	28.80	0	28.85	28.20	5	5,149	0.10%
2022/12/16	13	28.46	3.1	28.50	28.45	9.9	5,384	0.18%
2022/12/15	0.1	28.10	4	28.10	28.20	-3.9	5,386	-0.07%
2022/12/14	0	0.00	0	27.65	27.65	0	5,676	0.00%
2022/12/13	0	27.80	0	0.00	27.65	0	5,880	0.00%
2022/12/12	1	27.55	0	0.00	27.55	1	6,234	0.02%
2022/12/09	0	0.00	1	27.90	27.90	-1	7,024	-0.01%
2022/12/07	3	27.88	0	0.00	27.70	3	7,555	0.04%
2022/12/06	0	0.00	0.2	28.85	28.00	-0.2	7,616	0.00%
2022/12/05	5.2	28.99	0	0.00	28.80	5.2	7,725	0.07%
2022/12/01	2	28.90	10.1	29.07	28.80	-8.1	7,713	-0.11%
2022/11/30	0.1	28.55	1	28.48	28.50	-0.9	7,670	-0.01%
2022/11/29	1	28.25	4	28.30	28.35	-3.1	7,639	-0.04%
2022/11/28	0	27.90	2	27.80	27.80	-2	7,655	-0.03%
2022/11/25	1	28.10	0	0.00	28.15	1	7,665	0.01%
2022/11/24	1	27.65	0.6	27.79	27.80	0.4	7,653	0.01%
2022/11/23	0.6	27.58	0	27.85	27.75	0.6	7,630	0.01%
2022/11/21	0	0.00	50	27.55	27.50	-50	7,688	-0.65%
2022/11/18	3	27.63	2	27.30	27.20	1	7,685	0.01%
2022/11/16	0	0.00	0	28.00	27.55	0	7,710	0.00%
2022/11/15	0	0.00	0.3	27.83	27.85	-0.3	7,729	0.00%
2022/11/14	0.3	27.53	0	0.00	27.75	0.3	7,755	0.00%
2022/11/11	10	28.00	10	27.40	27.40	0	7,743	0.00%
2022/11/10	0	0.00	0	27.75	27.40	0	7,744	0.00%
2022/11/09	6	27.60	26	27.72	27.60	-20	7,760	-0.26%
2022/11/08	0	27.80	0	0.00	27.60	0	7,783	0.00%
2022/11/07	2	27.15	3.8	27.33	27.20	-1.8	7,771	-0.02%
2022/11/04	3.8	27.14	2	27.25	27.25	1.8	7,829	0.02%
2022/11/03	0	0.00	0	26.30	26.75	0	7,773	0.00%
2022/11/02	0	26.85	0.4	26.78	26.45	-0.4	7,829	-0.01%
2022/11/01	0.4	26.46	20.3	26.35	26.50	-19.9	7,847	-0.25%
2022/10/31	2.3	25.83	22	25.65	26.00	-19.7	8,071	-0.24%
2022/10/28	20	25.85	0	0.00	25.85	20	8,163	0.24%
2022/10/27	0	0.00	20	26.23	26.45	-20	8,217	-0.24%
2022/10/26	20	25.80	1.1	25.97	25.75	19	8,279	0.23%
2022/10/25	1.1	26.59	0.8	26.13	26.15	0.3	8,414	0.00%
2022/10/24	0.8	26.70	20	26.60	26.30	-19.2	8,432	-0.23%
2022/10/21	20	26.05	25.1	26.40	26.05	-5.1	8,402	-0.06%
2022/10/20	26	26.08	1	26.15	26.85	25	8,375	0.30%
2022/10/19	0	0.00	0.3	27.38	27.15	-0.3	8,304	0.00%
2022/10/18	22	27.22	4.1	26.96	26.90	18	8,261	0.22%
2022/10/17	2	25.80	49.1	26.72	26.65	-47.1	8,237	-0.57%
2022/10/14	4.3	27.66	12	27.76	27.70	-7.7	8,225	-0.09%
2022/10/13	42.1	28.09	41.2	27.58	26.80	0.9	8,196	0.01%
2022/10/12	20.2	29.20	20.2	29.08	28.75	0	8,070	0.00%
2022/10/11	33	30.78	5.5	30.14	29.70	27.6	7,997	0.34%
2022/10/07	1.6	32.64	22.1	32.33	33.00	-20.4	7,731	-0.26%
2022/10/06	0.1	31.98	1.3	31.91	32.30	-1.3	7,619	-0.02%
2022/10/05	29.3	33.11	11	32.84	32.10	18.4	7,592	0.24%
2022/10/04	24.9	31.50	22	31.99	32.80	2.9	7,481	0.04%
2022/10/03	2	31.10	1.1	31.57	31.10	0.9	7,382	0.01%
2022/09/30	2.1	30.38	2.6	30.87	31.55	-0.5	7,363	-0.01%
2022/09/29	34.1	32.17	61.8	32.19	31.70	-27.7	7,286	-0.38%
2022/09/28	4	31.22	58.8	31.16	30.75	-54.8	7,082	-0.77%
2022/09/27	4.8	32.01	13	32.09	32.30	-8.3	6,990	-0.12%
2022/09/26	26	31.96	196.7	31.67	31.20	-170.6	6,930	-2.46%	大賣/鉅額交易
2022/09/23	66.5	34.21	74.3	33.40	33.35	-7.8	6,839	-0.11%
2022/09/22	4.6	32.99	2	32.97	33.20	2.6	6,621	0.04%
2022/09/21	61.9	34.28	8.2	33.82	33.35	53.7	6,541	0.82%
2022/09/20	33.6	34.25	7.3	33.80	33.65	26.3	6,291	0.42%
2022/09/19	154.7	33.90	43.1	33.49	34.00	111.6	6,189	1.80%	大買/鉅額交易
2022/09/16	100.4	34.76	59.4	33.66	35.15	41.1	5,886	0.70%
2022/09/15	11.4	32.50	40.7	32.69	33.20	-29.3	5,256	-0.56%
2022/09/14	14.7	30.60	25.4	30.59	30.70	-10.7	4,934	-0.22%
2022/09/13	7.5	29.76	6.6	30.08	30.20	0.9	4,889	0.02%
2022/09/12	55.6	29.93	63	29.53	29.85	-7.5	4,945	-0.15%
2022/09/07	1	27.20	0	0.00	27.15	1	4,937	0.02%
2022/09/06	52	27.90	0.2	28.35	27.65	51.8	4,959	1.04%
2022/09/05	29.8	28.32	56	28.28	28.05	-26.2	4,984	-0.52%
2022/09/02	2	28.60	0	0.00	28.25	2	5,019	0.04%
2022/09/01	0	0.00	0.1	29.45	29.00	-0.1	4,981	0.00%
2022/08/31	83.1	29.86	0.9	30.01	29.85	82.2	4,961	1.66%
2022/08/30	1	30.50	7.1	30.52	30.50	-6.1	4,908	-0.12%
2022/08/29	2	30.50	0	30.59	30.55	2	4,913	0.04%
2022/08/26	0.7	31.23	6	31.00	31.40	-5.3	4,913	-0.11%
2022/08/25	0	30.85	6.7	30.82	30.85	-6.7	4,880	-0.14%
2022/08/24	2	30.50	10.3	30.41	30.40	-8.3	4,964	-0.17%
2022/08/23	0	30.70	2.4	30.74	30.60	-2.4	5,025	-0.05%
2022/08/22	1.3	31.50	50.3	31.35	31.35	-49.1	5,022	-0.98%
2022/08/19	6.5	31.38	11.5	31.30	31.25	-5	5,026	-0.10%
2022/08/18	3	31.10	7.7	30.81	30.85	-4.7	5,050	-0.09%
2022/08/17	1.1	31.00	1.1	31.08	30.80	0	5,102	0.00%
2022/08/16	0.1	30.34	21.6	30.40	30.40	-21.5	5,157	-0.42%
2022/08/15	3.1	30.07	49	30.06	30.25	-45.9	5,406	-0.85%
2022/08/12	3	30.17	7.4	30.21	30.20	-4.3	5,422	-0.08%
2022/08/11	3	30.80	34.4	30.49	30.20	-31.4	5,498	-0.57%
2022/08/10	15.2	29.85	2	30.05	29.85	13.2	5,422	0.24%
2022/08/09	25	29.74	0.1	30.00	29.85	24.9	5,462	0.46%
2022/08/08	0	0.00	10	30.15	30.15	-10	5,500	-0.18%
2022/08/05	34.4	30.52	20.7	31.00	30.40	13.6	5,526	0.25%
2022/08/04	10.7	29.23	2.8	29.74	30.40	7.9	5,466	0.14%
2022/08/03	11.8	29.74	10.9	29.94	29.85	0.8	5,530	0.01%
2022/08/02	6	29.53	3.2	29.66	29.65	2.8	5,715	0.05%
2022/08/01	33.3	30.35	11.4	30.26	30.75	21.9	6,122	0.36%
2022/07/29	0.4	29.47	1.2	29.49	29.25	-0.8	6,464	-0.01%
2022/07/28	0.2	29.05	0.2	29.00	28.80	0	7,126	0.00%
2022/07/27	0	0.00	0.9	28.87	29.05	-0.9	7,995	-0.01%
2022/07/26	1.2	29.02	0.2	28.90	28.75	0.9	8,070	0.01%
2022/07/25	0.2	28.79	10	29.10	29.10	-9.8	8,289	-0.12%
2022/07/22	0	29.40	0	29.30	29.30	0	8,435	0.00%
2022/07/21	12	29.40	6	30.10	29.10	6	8,743	0.07%
2022/07/20	10	29.55	0	29.75	29.55	10	9,272	0.11%
2022/07/19	90.3	29.90	2	29.60	29.60	88.3	10,358	0.85%
2022/07/18	0	0.00	10	29.25	29.25	-10	12,252	-0.08%
2022/07/15	0	0.00	0	28.95	28.80	0	12,580	0.00%
2022/07/14	0	0.00	2	29.20	29.20	-2	13,077	-0.02%
2022/07/13	2	29.00	2	28.65	28.65	0	13,206	0.00%
2022/07/12	0	28.15	0	0.00	28.15	0	13,366	0.00%
2022/07/11	68	29.71	0	0.00	29.75	68	13,471	0.50%
2022/07/08	0	0.00	5	29.11	29.40	-5	13,647	-0.04%
2022/07/07	0	0.00	0	27.75	28.40	0	13,726	0.00%
2022/07/06	5	28.12	0.3	28.12	27.85	4.7	13,778	0.03%
2022/07/05	0.3	28.20	0	28.10	28.45	0.3	13,910	0.00%
2022/07/04	0	27.70	1	27.70	27.70	-1	14,224	-0.01%
2022/07/01	1	27.20	5.3	27.38	27.00	-4.3	14,352	-0.03%
2022/06/30	4.1	28.75	3.5	28.79	28.60	0.6	14,419	0.00%
2022/06/29	0	0.00	3.7	29.57	29.65	-3.7	14,732	-0.02%
2022/06/28	12.1	29.77	1.7	29.96	30.15	10.4	14,780	0.07%
2022/06/27	7.1	30.66	10.4	30.66	30.60	-3.3	14,820	-0.02%
2022/06/24	3.6	30.00	4.8	29.32	29.15	-1.2	14,872	-0.01%
2022/06/23	0.6	29.27	23.3	29.08	28.70	-22.6	15,030	-0.15%
2022/06/22	26	29.86	7.1	29.14	28.90	18.9	15,064	0.13%
2022/06/21	5.4	30.18	0.7	30.04	30.50	4.7	15,116	0.03%
2022/06/20	4.4	29.77	2.3	30.34	29.50	2.1	15,280	0.01%
2022/06/17	0.3	31.55	2	31.28	31.15	-1.7	15,278	-0.01%
2022/06/16	0	32.20	4.3	32.04	31.80	-4.3	15,447	-0.03%
2022/06/15	1.3	33.95	0	0.00	33.50	1.3	15,628	0.01%
2022/06/13	1	33.80	0	0.00	33.80	1	17,105	0.01%
2022/06/10	2	34.90	2	34.85	34.85	0	17,749	0.00%
2022/06/09	0	35.40	3.1	35.46	35.30	-3.1	18,538	-0.02%
2022/06/08	0.1	36.24	0.4	36.18	36.00	-0.3	19,675	0.00%
2022/06/07	0.1	35.85	0.2	36.00	36.00	-0.1	22,680	0.00%
2022/06/06	5.5	36.14	0.1	36.20	35.85	5.4	24,788	0.02%
2022/06/02	0.1	36.35	4	36.28	36.15	-3.9	26,957	-0.01%
2022/06/01	26	36.60	10.1	36.40	36.25	15.9	28,403	0.06%
2022/05/31	0.1	35.34	24.9	36.67	37.00	-24.8	29,060	-0.09%
2022/05/30	2.2	35.92	4.6	35.93	35.60	-2.3	30,013	-0.01%
2022/05/27	3.3	35.77	2.4	35.63	35.60	0.9	31,460	0.00%
2022/05/26	4.3	35.68	1.1	35.39	35.45	3.2	32,280	0.01%
2022/05/25	2.1	35.40	14.8	35.43	35.30	-12.7	33,909	-0.04%
2022/05/24	1.8	34.59	4.8	34.89	34.90	-3	38,276	-0.01%
2022/05/23	10.8	34.81	16.5	34.81	35.00	-5.7	40,270	-0.01%
2022/05/20	3	34.02	5	33.52	33.40	-2	41,455	0.00%
2022/05/19	14.5	33.40	11	33.76	33.40	3.5	42,155	0.01%
2022/05/18	0	34.70	0	34.90	34.55	0	42,498	0.00%
2022/05/17	7	34.52	2.2	34.59	34.35	4.9	42,509	0.01%
2022/05/16	0.2	34.74	54	34.89	34.80	-53.8	42,495	-0.13%
2022/05/13	2	34.90	2	35.20	35.15	0	42,473	0.00%
2022/05/12	10	35.26	1	34.45	34.45	9	42,463	0.02%
2022/05/11	3	36.08	1.4	35.83	35.80	1.7	42,350	0.00%
2022/05/10	15.4	36.37	31	36.42	36.60	-15.6	42,400	-0.04%
2022/05/09	29	37.13	46.4	37.28	36.05	-17.4	42,499	-0.04%
2022/05/06	66.3	38.58	37.4	38.42	38.20	28.9	42,373	0.07%
2022/05/05	29.2	38.59	117.5	38.25	38.95	-88.3	41,920	-0.21%	大賣/
2022/05/04	130.8	37.99	67	38.14	37.60	63.8	41,253	0.15%	大買/
2022/05/03	20	36.01	5.5	35.93	35.80	14.5	40,425	0.04%
2022/04/29	14.5	36.43	42	36.40	36.10	-27.5	40,391	-0.07%
2022/04/28	28	35.59	8	35.43	35.30	20	40,219	0.05%
2022/04/27	17	35.35	89.5	35.38	35.45	-72.5	40,070	-0.18%
2022/04/26	35.4	37.01	7	36.74	36.20	28.3	39,802	0.07%
2022/04/25	105.1	38.22	41.5	37.98	37.45	63.6	39,224	0.16%	大買/
2022/04/22	152.3	40.23	127.4	40.63	41.50	24.9	38,164	0.07%	大買/大賣/
2022/04/21	25.2	38.15	9.9	37.93	37.75	15.2	36,433	0.04%
2022/04/20	25.2	37.88	17.7	37.67	37.00	7.6	36,367	0.02%
2022/04/19	5.2	37.00	9.4	37.04	36.75	-4.3	36,369	-0.01%
2022/04/18	5	36.45	27.5	36.21	36.00	-22.5	36,633	-0.06%
2022/04/15	3.6	37.49	4.4	37.74	37.30	-0.8	36,568	0.00%
2022/04/14	4	38.15	8.3	37.77	37.20	-4.3	36,441	-0.01%
2022/04/13	7.1	37.71	11.1	37.76	37.50	-3.9	36,214	-0.01%
2022/04/12	2.5	36.82	25.4	36.64	36.60	-22.9	36,053	-0.06%
2022/04/11	4.3	36.89	11.6	37.06	36.60	-7.3	35,984	-0.02%
2022/04/08	64.8	37.73	13.3	37.72	37.60	51.5	35,859	0.14%
2022/04/07	11	36.91	12.3	37.04	36.15	-1.2	35,512	0.00%
2022/04/06	1.6	37.21	20.4	37.04	37.05	-18.8	35,341	-0.05%
2022/04/01	61.8	37.92	58.5	37.75	37.60	3.3	35,270	0.01%
2022/03/31	15.3	36.90	3.3	36.94	36.90	12.1	35,067	0.03%
2022/03/30	14.2	37.02	3.3	37.08	36.85	10.8	34,978	0.03%
2022/03/29	6.8	36.98	9.2	36.86	36.90	-2.4	34,879	-0.01%
2022/03/28	22.8	36.14	71.7	36.16	36.95	-48.9	34,719	-0.14%
2022/03/25	34.7	35.74	32.7	35.76	35.85	1.9	34,509	0.01%
2022/03/24	16	36.59	10.9	36.73	36.60	5.1	34,322	0.01%
2022/03/23	35.1	37.52	43.3	37.47	37.30	-8.2	34,195	-0.02%
2022/03/22	25.2	36.95	12.2	36.87	37.00	13	33,970	0.04%
2022/03/21	6.8	37.04	17.3	37.01	37.25	-10.5	33,854	-0.03%
2022/03/18	56.2	36.69	145.3	36.67	37.05	-89	33,681	-0.26%	大賣/
2022/03/17	90.6	36.93	61.3	37.05	37.70	29.3	33,453	0.09%
2022/03/16	101	37.53	112.5	36.90	36.30	-11.5	32,794	-0.04%	大賣/
2022/03/15	67.1	37.74	70.9	37.92	37.50	-3.8	31,999	-0.01%
2022/03/14	48.1	39.63	64	39.95	39.30	-16	31,454	-0.05%
2022/03/11	231.4	40.33	90.8	40.18	39.60	140.7	30,756	0.46%	大買/鉅額交易
2022/03/10	442	42.70	492.2	42.54	41.75	-50.2	29,780	-0.17%	大買/大賣/
2022/03/09	105	39.69	141.3	39.84	40.80	-36.3	27,132	-0.13%	大買/大賣/
2022/03/08	228.8	38.45	309	38.70	37.10	-80.3	25,199	-0.32%	大買/大賣/
2022/03/07	94.2	38.42	139.4	38.65	39.00	-45.3	23,020	-0.20%	大賣/
2022/03/04	49.4	38.58	89	38.24	37.35	-39.6	21,647	-0.18%
2022/03/03	87.9	39.13	46.7	39.30	38.90	41.2	20,978	0.20%
2022/03/02	229.7	39.01	217.2	39.18	38.65	12.5	20,010	0.06%	大買/大賣/
2022/03/01	124.3	36.91	96.6	36.85	36.95	27.7	18,566	0.15%	大買/
2022/02/25	132	38.61	134.1	38.35	37.55	-2.1	17,718	-0.01%	大買/大賣/
2022/02/24	494.4	38.68	392.5	38.93	36.95	102	16,051	0.64%	大買/大賣/鉅額交易
2022/02/23	207.5	37.29	111.9	37.44	37.80	95.5	11,725	0.81%	大買/大賣/
2022/02/22	142.4	34.74	123.4	34.70	34.40	19.1	9,690	0.20%	大買/大賣/
2022/02/21	45	36.38	60	36.36	36.65	-15	8,270	-0.18%
2022/02/18	41	31.60	94.2	32.79	33.35	-53.2	7,592	-0.70%
2022/02/17	13.6	30.37	12.3	30.63	30.35	1.3	7,344	0.02%
2022/02/16	23.3	30.22	0.9	30.42	30.05	22.4	7,369	0.30%
2022/02/15	15.9	30.22	5.3	30.34	29.75	10.6	7,401	0.14%
2022/02/14	10.3	30.53	9.7	30.55	30.55	0.6	7,542	0.01%
2022/02/11	3.1	31.36	2.6	30.98	31.00	0.4	7,505	0.01%
2022/02/10	7.3	31.85	26.8	31.65	31.70	-19.6	7,479	-0.26%
2022/02/09	4.8	31.37	9.7	31.35	31.45	-4.9	7,353	-0.07%
2022/02/08	7.7	30.80	60.3	30.88	30.85	-52.6	7,037	-0.75%
2022/02/07	2.3	29.39	0	0.00	29.20	2.3	6,758	0.03%
2022/01/26	6	28.10	9.3	28.21	28.10	-3.3	6,973	-0.05%
2022/01/25	0.3	28.34	0.7	28.48	28.10	-0.4	7,037	-0.01%
2022/01/24	2.7	28.33	0.1	28.50	28.65	2.6	7,032	0.04%
2022/01/21	2.1	28.83	1	29.01	28.70	1	7,050	0.01%
2022/01/20	0	29.20	1.2	29.30	29.20	-1.1	7,026	-0.02%
2022/01/19	0.3	29.18	0.1	29.30	29.20	0.2	7,030	0.00%
2022/01/18	11	29.23	4	29.28	29.50	7.1	6,986	0.10%
2022/01/17	0.7	29.36	2.8	29.37	29.60	-2.1	7,002	-0.03%
2022/01/14	23.1	29.13	11.4	29.28	29.15	11.7	7,015	0.17%
2022/01/13	35.4	30.56	17.6	30.59	30.10	17.8	6,862	0.26%
2022/01/12	6.9	30.87	29.4	30.78	31.50	-22.5	6,614	-0.34%
2022/01/11	15.1	29.98	62	29.85	29.65	-46.9	6,169	-0.76%
2022/01/10	2	29.20	0	0.00	28.55	2	5,886	0.03%
2022/01/07	38	28.31	0.2	28.63	28.40	37.8	5,815	0.65%
2022/01/06	11.2	28.82	5	28.67	28.60	6.2	5,887	0.10%
2022/01/05	1	28.85	1.3	28.65	28.55	-0.3	5,953	0.00%
2022/01/04	0.2	28.60	0	0.00	28.75	0.2	6,038	0.00%
2022/01/03	2	28.70	0.2	29.02	28.75	1.8	6,079	0.03%
2021/12/30	2.2	29.50	20.3	29.30	29.30	-18.1	6,215	-0.29%
2021/12/29	6.3	29.33	1.1	29.31	29.20	5.2	6,253	0.08%
2021/12/28	0.1	29.70	1.8	29.48	29.25	-1.7	6,339	-0.03%
2021/12/27	1.8	29.41	56	29.43	29.70	-54.2	6,436	-0.84%
2021/12/24	0	28.70	0	0.00	28.45	0	6,424	0.00%
2021/12/23	2	28.55	0	0.00	28.35	2	6,490	0.03%
2021/12/22	32	28.61	0	0.00	28.55	32	6,586	0.49%
2021/12/20	0	0.00	0.5	28.40	28.30	-0.5	6,679	-0.01%
2021/12/17	2.5	28.90	0	0.00	28.45	2.5	6,755	0.04%
2021/12/16	0	0.00	0.5	28.80	28.45	-0.5	6,747	-0.01%
2021/12/15	0.5	28.60	0	0.00	28.60	0.5	6,795	0.01%
2021/12/14	1	28.35	0.3	28.85	28.30	0.7	6,844	0.01%
2021/12/13	10.3	29.02	0	0.00	29.00	10.3	6,824	0.15%
2021/12/10	16	29.55	1	29.90	29.35	15	6,852	0.22%
2021/12/09	1	29.80	106.5	29.91	30.05	-105.5	6,895	-1.53%	大賣/鉅額交易
2021/12/08	2.5	30.41	22.9	30.88	30.30	-20.4	6,970	-0.29%
2021/12/07	1.5	30.25	18.1	30.20	30.15	-16.6	6,908	-0.24%
2021/12/06	3.4	30.23	6	30.25	30.05	-2.5	6,982	-0.04%
2021/12/03	31	30.13	113.8	30.07	29.40	-82.8	6,930	-1.20%	大賣/
2021/12/02	184.6	29.70	23.9	30.00	29.70	160.8	6,861	2.34%	大買/鉅額交易
2021/12/01	0	28.96	0.9	28.96	28.95	-0.9	6,790	-0.01%
2021/11/30	1.7	29.48	5	29.65	29.30	-3.3	6,913	-0.05%
2021/11/29	0	28.23	0	28.75	28.50	0	6,937	0.00%
2021/11/26	0	28.55	0	0.00	28.20	0	7,052	0.00%
2021/11/24	2	29.35	0	0.00	29.35	2	7,245	0.03%
2021/11/23	19	29.32	41.6	28.86	28.75	-22.6	7,365	-0.31%
2021/11/22	1	29.40	40.2	29.62	29.40	-39.2	7,528	-0.52%
2021/11/19	1	28.55	15.5	28.88	28.35	-14.5	7,752	-0.19%
2021/11/18	7	29.16	4	29.20	29.10	3	8,821	0.03%
2021/11/17	8	29.20	10.7	29.05	29.05	-2.7	9,318	-0.03%
2021/11/16	0	0.00	24	29.06	29.80	-24	9,490	-0.25%
2021/11/15	1.1	28.39	0	0.00	28.10	1.1	9,920	0.01%
2021/11/12	10	28.35	1	28.60	28.80	9	10,211	0.09%
2021/11/11	2	28.78	23	28.71	28.35	-21	10,240	-0.21%
2021/11/10	0	28.30	2	28.55	28.15	-2	10,144	-0.02%
2021/11/09	33	28.12	1	28.10	28.10	32	10,345	0.31%
2021/11/08	8	28.35	9	28.33	28.45	-1	10,389	-0.01%
2021/11/05	2	27.60	0.8	27.34	27.55	1.2	10,542	0.01%
2021/11/04	6	27.90	11.3	28.31	27.50	-5.3	10,879	-0.05%
2021/11/03	12	28.74	12	28.40	28.05	0	11,742	0.00%
2021/11/02	14	27.23	39	27.60	27.20	-25	11,815	-0.21%
2021/11/01	1	27.20	0	0.00	26.95	1	11,818	0.01%
2021/10/29	2	26.55	12	27.22	27.05	-10	11,853	-0.08%
2021/10/28	1	26.70	1	27.20	26.65	0	11,897	0.00%
2021/10/27	4	26.58	0	0.00	26.65	4	12,091	0.03%
2021/10/26	7	27.14	0.3	27.10	27.15	6.7	12,447	0.05%
2021/10/25	38	27.00	11.1	27.57	27.35	26.9	12,954	0.21%
2021/10/22	12.1	27.00	41.5	26.97	26.70	-29.4	13,258	-0.22%
2021/10/21	22	28.54	1	28.40	27.90	21	13,541	0.16%
2021/10/20	0	0.00	1	27.75	28.00	-1	13,765	-0.01%
2021/10/19	20	28.10	26	27.73	27.70	-6	14,313	-0.04%
2021/10/18	6	26.60	7.6	26.26	27.15	-1.6	14,792	-0.01%
2021/10/15	26	27.50	0	0.00	27.65	26	15,367	0.17%
2021/10/13	28	26.96	0	0.00	26.80	28	16,468	0.17%
2021/10/07	0.1	28.85	25	28.93	28.65	-24.9	18,805	-0.13%
2021/10/06	2	28.60	0	0.00	27.60	2	18,872	0.01%
2021/10/05	40	27.85	38	28.06	28.75	2	18,954	0.01%
2021/10/04	18	28.01	20	27.75	27.80	-2	18,986	-0.01%
2021/10/01	10	30.05	40	29.23	29.30	-30	19,096	-0.16%
2021/09/30	2	31.25	0	0.00	31.15	2	19,222	0.01%
2021/09/29	6	30.13	1	29.95	29.95	5	19,437	0.03%
2021/09/28	10	30.90	5	30.55	30.50	5	19,727	0.03%
2021/09/27	0.3	31.80	0	0.00	31.60	0.3	20,087	0.00%
2021/09/24	2	31.30	0	0.00	31.15	2	20,825	0.01%
2021/09/17	0	0.00	10	31.03	31.70	-10	27,210	-0.04%
2021/09/16	3	30.83	3	30.85	30.65	0	28,978	0.00%
2021/09/15	5	31.18	0	0.00	31.30	5	30,934	0.02%
2021/09/14	16	32.30	0	0.00	31.25	16	32,687	0.05%
2021/09/13	5	32.72	16	32.50	31.85	-11	33,957	-0.03%
2021/09/10	0	0.00	2.1	31.62	32.00	-2.1	34,061	-0.01%
2021/09/09	6	32.19	0.1	32.25	31.85	5.9	34,383	0.02%
2021/09/08	17	31.81	5	32.10	31.50	12	35,381	0.03%
2021/09/07	5.1	32.40	12.1	32.28	32.45	-7	36,392	-0.02%
2021/09/06	19	31.58	5	31.52	31.00	14	36,795	0.04%
2021/09/03	37	32.05	16	32.38	32.00	21	36,962	0.06%
2021/09/02	3	33.67	0	0.00	32.95	3	36,912	0.01%
2021/09/01	2	33.80	4	33.45	33.40	-2	36,892	-0.01%
2021/08/31	22	34.25	17	34.10	33.50	5	36,974	0.01%
2021/08/30	40	35.14	23	35.93	34.80	17	37,084	0.05%
2021/08/27	3	35.60	4	35.55	34.90	-1	37,188	0.00%
2021/08/26	1.1	36.27	1	35.45	35.45	0.1	38,209	0.00%
2021/08/25	47.1	35.77	40.1	36.04	36.05	7	38,259	0.02%
2021/08/24	125.1	37.21	133.1	37.24	36.35	-7.9	38,082	-0.02%	大買/大賣/
2021/08/23	93	35.64	49.1	35.67	35.95	44	37,283	0.12%
2021/08/20	63	32.63	12.1	32.67	32.70	50.9	37,195	0.14%
2021/08/19	112.2	33.71	87.2	33.66	32.00	25	37,374	0.07%	大買/
2021/08/18	27	32.13	19.5	31.95	32.40	7.5	37,380	0.02%
2021/08/17	15.7	31.09	125.1	30.03	30.00	-109.4	37,755	-0.29%	大賣/鉅額交易
2021/08/16	41.1	31.32	15	30.62	30.60	26.1	38,504	0.07%
2021/08/13	16	31.94	19.1	32.51	31.55	-3.1	38,584	-0.01%
2021/08/12	3	31.90	0	32.00	31.90	3	38,502	0.01%
2021/08/11	45.1	31.56	10	31.54	31.30	35.1	38,723	0.09%
2021/08/10	38.1	33.04	7.1	33.28	32.75	31	38,755	0.08%
2021/08/09	67.1	34.16	54.6	34.69	33.55	12.5	38,553	0.03%
2021/08/06	10.2	33.15	33.2	33.18	32.40	-23	37,819	-0.06%
2021/08/05	23.1	31.84	63	31.80	31.75	-39.9	37,755	-0.11%
2021/08/04	10.2	33.02	2	33.18	32.85	8.2	37,887	0.02%
2021/08/03	10	33.02	5	32.88	32.65	5	38,185	0.01%
2021/08/02	1	33.05	2	32.60	33.10	-1	38,571	0.00%
2021/07/30	33.1	33.70	29	32.95	32.15	4.1	38,567	0.01%
2021/07/29	40	34.14	27.2	34.52	35.00	12.8	38,481	0.03%
2021/07/28	18.1	32.16	27.2	33.32	32.45	-9	38,352	-0.02%
2021/07/27	32	33.35	27	34.20	32.90	5	38,762	0.01%
2021/07/26	29	35.03	10	35.68	34.30	19	39,679	0.05%
2021/07/23	16.3	36.01	16	36.43	35.60	0.3	39,906	0.00%
2021/07/22	47.1	34.29	23	34.45	34.75	24.1	39,876	0.06%
2021/07/21	54.1	37.08	32.1	38.33	35.55	22	39,601	0.06%
2021/07/20	54.3	39.97	2	38.40	38.60	52.3	39,281	0.13%
2021/07/19	22	42.70	10.1	42.07	41.60	11.9	39,311	0.03%
2021/07/16	78.3	42.23	65	43.06	42.00	13.3	39,712	0.03%
2021/07/15	0	0.00	35	38.95	39.90	-35	38,527	-0.09%
2021/07/14	9	34.47	17	34.33	36.30	-8	38,549	-0.02%
2021/07/13	24.1	36.82	17	37.15	36.30	7.1	39,131	0.02%
2021/07/12	31	40.26	17	41.32	40.30	14	39,017	0.04%
2021/07/09	14	40.71	1.5	41.21	40.30	12.5	38,922	0.03%
2021/07/08	28	41.23	48	41.34	42.40	-20	39,120	-0.05%
2021/07/07	26	41.73	27	40.99	41.00	-1	39,230	0.00%
2021/07/06	16	44.50	17	45.32	43.95	-1	39,044	0.00%
2021/07/05	37	42.81	22	42.93	43.50	15	38,796	0.04%
2021/07/02	46	46.24	20	46.53	45.90	26	38,467	0.07%
2021/07/01	94.1	49.25	57	49.48	49.00	37.1	38,111	0.10%
2021/06/30	101	47.23	173	47.16	49.60	-72	37,399	-0.19%	大買/大賣/
2021/06/29	233	44.58	164	45.47	45.10	69	34,490	0.20%	大買/大賣/
2021/06/28	28	40.72	25.2	41.70	41.70	2.8	31,735	0.01%
2021/06/25	24	36.46	56.3	37.74	37.95	-32.3	31,037	-0.10%
2021/06/24	148	32.99	176.1	33.93	34.50	-28.1	29,226	-0.10%	大買/大賣/
2021/06/23	192.1	32.72	103	32.19	31.40	89.1	27,249	0.33%	大買/大賣/
2021/06/22	67	34.62	56	34.58	34.85	11	25,448	0.04%
2021/06/21	0	0.00	11	31.70	31.70	-11	24,140	-0.05%
2021/06/18	2	28.80	43	28.82	28.85	-41	24,085	-0.17%
2021/06/17	28	25.48	161.1	26.01	26.25	-133.1	24,078	-0.55%	大賣/鉅額交易
2021/06/16	43	24.37	50	24.10	23.90	-7	22,967	-0.03%
2021/06/15	30	23.77	25	23.77	24.20	5	21,862	0.02%
2021/06/11	17	23.13	3	22.61	22.60	14	21,164	0.07%
2021/06/10	1.1	22.11	12	22.23	22.40	-10.9	20,891	-0.05%
2021/06/09	1	22.70	1	23.35	22.55	0	20,829	0.00%
2021/06/08	5	23.20	5	23.31	23.15	0	20,732	0.00%
2021/06/07	2	22.95	3	23.22	23.00	-1	20,471	0.00%
2021/06/04	72.1	22.90	1	23.60	22.75	71.1	20,226	0.35%
2021/06/03	25	23.69	19	24.24	23.80	6	20,045	0.03%
2021/06/02	39	22.76	20	22.70	22.70	19	18,903	0.10%
2021/06/01	0	0.00	7	21.99	22.55	-7	18,682	-0.04%
2021/05/31	244	22.91	19	22.35	22.10	225	18,531	1.21%	大買/鉅額交易
2021/05/28	1	22.70	10	23.00	22.65	-9	18,209	-0.05%
2021/05/27	12	23.00	15	23.01	22.80	-3	17,808	-0.02%
2021/05/26	32	23.15	38	22.51	22.70	-6	17,432	-0.03%
2021/05/25	52	22.03	40	21.59	21.90	12	16,789	0.07%
2021/05/24	374	20.57	695	21.55	21.75	-321	16,109	-1.99%	大買/大賣/鉅額交易
2021/05/21	17	18.99	8	19.44	19.80	9	15,421	0.06%
2021/05/20	334	19.17	13	18.65	18.45	321	15,381	2.09%	大買/鉅額交易
2021/05/19	29	19.15	22	19.26	19.30	7	15,232	0.05%
2021/05/18	33	18.04	20	18.40	18.80	13	14,946	0.09%
2021/05/17	11	17.16	0	0.00	17.10	11	14,691	0.07%
2021/05/14	3	18.55	5	17.90	18.95	-2	14,518	-0.01%
2021/05/13	6	18.72	0	0.00	18.20	6	14,305	0.04%
2021/05/12	4	20.38	3	20.67	19.60	1	14,045	0.01%
2021/05/11	4	23.00	5	22.80	21.75	-1	13,849	-0.01%
2021/05/10	44	23.18	15	23.40	23.65	29	13,501	0.21%
2021/05/07	17	21.78	39.2	21.66	22.25	-22.2	13,035	-0.17%
2021/05/06	15	22.45	31	22.02	22.05	-16	12,831	-0.12%
2021/05/05	23	23.23	9	23.36	22.85	14	12,555	0.11%
2021/05/04	64	24.84	10	23.79	23.15	54	12,174	0.44%
2021/05/03	61.2	26.37	64	26.28	25.70	-2.8	11,429	-0.02%
2021/04/29	47	23.99	27	24.15	24.45	20	10,210	0.20%
2021/04/28	95	23.44	4	23.83	23.45	91	9,811	0.93%
2021/04/27	3	22.42	1	22.45	22.50	2	9,350	0.02%
2021/04/26	5	23.06	46	22.98	22.85	-41	9,136	-0.45%
2021/04/23	28	22.29	33	22.27	21.80	-5	8,817	-0.06%
2021/04/22	78	24.36	109	25.27	23.50	-31	8,502	-0.36%	大賣/
2021/04/21	65	22.97	363	23.18	23.50	-298	7,328	-4.07%	大賣/鉅額交易
2021/04/20	17	21.44	5	21.47	21.40	12	6,588	0.18%
2021/04/19	132	22.17	27	21.81	22.25	105	6,393	1.64%	大買/鉅額交易
2021/04/16	1	20.25	5	20.00	20.25	-4	5,691	-0.07%
2021/04/14	7	19.91	0	0.00	19.90	7	5,969	0.12%
2021/04/13	22	20.41	5	19.71	19.85	17	5,838	0.29%
2021/04/09	0	0.00	4	18.75	18.70	-4	5,877	-0.07%
2021/04/07	0	0.00	215	18.87	18.95	-215	6,212	-3.46%	大賣/鉅額交易
2021/04/01	2	18.85	0	0.00	18.90	2	7,980	0.03%
2021/03/31	0	0.00	6	18.65	18.50	-6	8,512	-0.07%
2021/03/26	0	0.00	5	18.20	18.10	-5	8,952	-0.06%
2021/03/25	0	0.00	2	17.95	17.95	-2	9,694	-0.02%
2021/03/23	0	0.00	2	18.20	18.35	-2	9,870	-0.02%
2021/03/22	10	18.25	38	18.62	19.05	-28	9,780	-0.29%
2021/03/18	4	17.78	10	17.70	17.85	-6	9,965	-0.06%
2021/03/17	0.2	17.60	0	0.00	17.60	0.2	9,995	0.00%
2021/03/12	0	0.00	0.1	17.50	17.45	-0.1	10,205	0.00%
2021/03/03	0	0.00	7	17.20	17.15	-7	10,698	-0.07%
2021/02/26	60	17.15	0	0.00	17.05	60	10,659	0.56%
2021/02/23	155	18.21	0	0.00	17.70	155	10,664	1.45%	大買/鉅額交易
2021/02/22	0	0.00	1	17.15	18.00	-1	10,480	-0.01%
2021/02/19	0	0.00	2	16.35	16.40	-2	10,314	-0.02%
2021/02/18	2	16.75	6	16.77	16.65	-4	10,306	-0.04%
2021/02/17	0	0.00	7	16.15	16.25	-7	10,272	-0.07%
2021/02/05	0	0.00	2	15.85	15.85	-2	10,286	-0.02%
2021/02/04	0	0.00	10	15.95	15.90	-10	10,309	-0.10%
2021/02/02	10	16.15	0	0.00	16.10	10	10,423	0.10%
2021/01/28	0	0.00	3	15.85	15.80	-3	10,621	-0.03%
2021/01/25	1	16.10	0	0.00	16.10	1	10,815	0.01%
2021/01/22	0	0.00	1	16.25	16.10	-1	10,789	-0.01%
2021/01/21	8	15.91	0	0.00	15.80	8	10,753	0.07%
2021/01/19	3	16.22	0	0.00	16.10	3	10,678	0.03%
2021/01/18	10	16.10	0	0.00	16.45	10	10,898	0.09%
2021/01/15	2	16.50	10	16.60	16.50	-8	10,832	-0.07%
2021/01/12	0	0.00	3	17.30	17.15	-3	10,567	-0.03%
2021/01/11	6	18.18	5	18.31	18.10	1	10,409	0.01%
2021/01/08	2	18.20	5	18.21	18.20	-3	10,387	-0.03%
2021/01/07	1	17.65	0	0.00	17.80	1	10,234	0.01%
2021/01/06	0	0.00	27	19.04	18.60	-27	9,953	-0.27%
2021/01/05	20	19.83	19	19.57	19.50	1	9,747	0.01%
2021/01/04	0	0.00	14	19.66	20.20	-14	9,555	-0.15%
2020/12/31	12	20.23	0	0.00	20.25	12	9,176	0.13%
2020/12/30	3	20.18	8	20.09	20.35	-5	8,964	-0.06%
2020/12/29	62	21.79	31	21.38	20.80	31	8,706	0.36%
2020/12/28	84	20.41	26	20.33	21.05	58	7,702	0.75%
2020/12/25	17	19.26	28	19.12	19.15	-11	6,775	-0.16%
2020/12/24	3	18.00	7	18.20	18.15	-4	6,122	-0.07%
2020/12/23	4	17.60	1	17.55	18.05	3	6,012	0.05%
2020/12/22	1	18.60	0	0.00	17.85	1	5,925	0.02%
2020/12/21	27	19.11	48	18.21	18.90	-21	5,595	-0.38%
2020/12/18	50	17.61	0	0.00	17.70	50	4,892	1.02%
2020/12/17	3	17.33	0	0.00	17.25	3	4,744	0.06%
2020/12/16	0	0.00	1	17.60	17.80	-1	4,673	-0.02%
2020/12/15	14	17.65	2	17.55	17.75	12	4,561	0.26%
2020/12/14	6	17.38	4	17.45	17.50	2	4,110	0.05%
2020/12/11	1	16.70	0	0.00	16.50	1	3,890	0.03%
2020/12/10	1	16.85	0	0.00	16.90	1	3,800	0.03%
2020/12/09	15	17.28	15	17.25	17.25	0	3,740	0.00%
2020/12/08	22	16.99	2.2	17.09	16.90	19.8	3,714	0.53%
2020/12/07	20	16.85	0	0.00	16.75	20	3,593	0.56%
2020/12/04	0	0.00	21	16.58	16.50	-21	3,511	-0.60%
2020/12/03	0	0.00	14	16.66	16.65	-14	3,522	-0.40%
2020/12/02	8	16.38	13	16.48	16.55	-5	3,534	-0.14%
2020/12/01	28	16.51	8	16.45	16.20	20	3,512	0.57%
2020/11/30	7	16.29	19	15.99	15.95	-12	3,323	-0.36%
2020/11/24	7	15.71	7	15.68	15.65	0	3,358	0.00%
2020/11/23	1	15.30	0	0.00	15.35	1	3,221	0.03%
2020/11/18	0	0.00	19	15.00	15.00	-19	3,202	-0.59%
2020/11/13	2	14.95	0	0.00	14.80	2	3,218	0.06%
2020/11/11	1	15.55	1	15.40	15.40	0	3,192	0.00%
2020/11/10	6	15.50	5	15.35	15.15	1	3,174	0.03%
2020/11/09	11	15.36	7	15.54	15.50	4	3,075	0.13%
2020/11/05	0	0.00	90	14.81	14.85	-90	2,787	-3.23%
2020/11/03	0	0.00	14	15.00	14.95	-14	2,741	-0.51%
2020/10/29	0	0.00	2.2	14.70	14.70	-2.2	2,476	-0.09%
2020/10/28	90	15.02	0	0.00	15.00	90	2,472	3.64%
2020/10/26	2	15.20	5	15.18	15.00	-3	2,379	-0.13%
2020/10/22	0	0.00	3	14.35	14.35	-3	2,078	-0.14%
2020/10/20	0	0.00	40	14.19	14.20	-40	2,078	-1.92%
2020/10/19	0	0.00	1	14.35	14.35	-1	2,074	-0.05%
2020/10/16	40	14.20	0	0.00	14.20	40	2,037	1.96%
2020/10/14	2	14.15	0	0.00	14.00	2	1,937	0.10%
2020/09/23	3	13.80	0	0.00	13.75	3	2,091	0.14%
2020/09/02	0	0.00	1	14.00	13.90	-1	1,642	-0.06%
2020/09/01	0	0.00	5	14.11	14.15	-5	1,603	-0.31%
2020/08/31	5	14.50	0	0.00	14.40	5	1,586	0.32%
2020/08/27	3	13.85	3	13.70	13.85	0	1,435	0.00%
2020/08/17	1	13.90	1	13.90	13.90	0	1,297	0.00%
2020/08/14	1	13.65	0	0.00	13.65	1	1,294	0.08%
2020/08/10	0	0.00	1	13.45	13.45	-1	1,255	-0.08%
2020/07/16	0	0.00	4	13.55	13.65	-4	1,338	-0.30%
2020/07/02	10	13.70	0	0.00	13.60	10	1,113	0.90%
2020/07/01	0	0.00	10	13.65	13.65	-10	1,118	-0.89%
2020/05/13	30	12.80	0	0.00	12.80	30	1,061	2.83%
2020/05/04	3	12.80	0	0.00	12.85	3	1,081	0.28%
2020/04/24	0	0.00	0	12.25	12.30	0	1,092	0.00%
2020/04/16	30	12.30	0	0.00	12.25	30	1,002	2.99%
2020/04/13	0	0.00	1	12.15	12.15	-1	997	-0.10%
2020/04/01	1	11.55	0	0.00	11.65	1	978	0.10%
2020/03/31	0	0.00	1	11.50	11.50	-1	978	-0.10%
2020/03/27	1	11.55	0	0.00	11.55	1	980	0.10%
2020/02/24	0	0.00	1	13.75	13.75	-1	969	-0.10%
2020/02/19	2	13.80	0	0.00	13.85	2	967	0.21%
2020/01/08	0	0.00	1	14.00	13.95	-1	1,717	-0.06%
2020/01/03	0	0.00	1	14.50	14.35	-1	1,789	-0.06%
2019/12/19	0	0.00	3	14.57	14.55	-3	1,773	-0.17%
2019/12/18	3	14.40	0	0.00	14.40	3	1,742	0.17%
2019/12/06	0	0.00	0.1	14.15	14.20	-0.1	1,690	-0.01%
2019/12/05	0	0.00	2	14.30	14.40	-2	1,677	-0.12%
2019/12/02	0	0.00	2	14.70	14.30	-2	1,654	-0.12%
2019/11/20	0	0.00	10	13.90	13.95	-10	1,537	-0.65%
2019/11/08	0	0.00	1	14.20	14.05	-1	1,515	-0.07%
2019/11/06	13	14.20	2	14.20	14.20	11	1,463	0.75%
2019/11/05	11	14.50	1	14.15	14.15	10	1,396	0.72%
2019/10/28	0.3	14.40	0	0.00	14.40	0.3	1,197	0.02%
2019/10/23	0	0.00	1	14.65	14.60	-1	1,108	-0.09%
2019/10/22	0	0.00	56	14.83	14.80	-56	1,095	-5.11%
2019/10/21	4	15.10	0	0.00	15.20	4	1,021	0.39%
2019/10/15	0	0.00	1	14.15	14.15	-1	785	-0.13%
2019/10/07	3	13.62	0	0.00	13.70	3	860	0.35%
2019/09/12	0	0.00	0.6	13.70	13.80	-0.6	1,059	-0.06%
2019/08/02	0	0.00	5.9	14.11	14.15	-5.9	1,828	-0.32%
2019/07/12	0	0.00	2	14.40	14.45	-2	1,787	-0.11%
2019/06/21	0	0.00	0.7	14.00	14.05	-0.7	1,528	-0.05%
2019/06/20	0	0.00	3	14.10	14.10	-3	1,519	-0.20%
2019/06/19	2	13.98	0	0.00	14.05	2	1,493	0.13%
2019/05/30	5	14.55	8	14.43	14.45	-3	1,385	-0.22%
2019/05/29	2	14.35	2	14.70	14.35	0	1,356	0.00%
2019/05/28	4	14.75	6	14.86	14.75	-2	1,292	-0.15%
2019/05/27	0	0.00	50	14.65	14.75	-50	1,229	-4.07%
2019/05/23	0	0.00	5	14.34	14.30	-5	1,104	-0.45%
2019/05/22	1	14.25	0	0.00	14.35	1	1,067	0.09%
2019/05/21	41	14.30	6	14.46	14.25	35	1,025	3.41%
2019/05/17	31	14.22	13	14.10	14.40	18	807	2.23%
2019/05/06	0	0.00	2	13.55	13.55	-2	561	-0.36%
2019/04/26	0	0.00	3	13.80	13.75	-3	539	-0.56%
2019/04/16	0	0.00	1	13.65	13.65	-1	448	-0.22%
2019/03/05	0	0.00	1	13.60	13.70	-1	601	-0.17%
2019/02/26	0	0.00	3	13.55	13.50	-3	592	-0.51%
2019/01/28	0	0.00	2	13.55	13.45	-2	650	-0.31%
2019/01/11	2	13.35	0	0.00	13.35	2	781	0.26%
2018/12/24	5	13.60	3	13.55	13.55	2	1,133	0.18%
2018/12/20	0	0.00	1	13.60	13.50	-1	1,253	-0.08%
2018/12/19	0	0.00	16	13.50	13.55	-16	1,247	-1.28%
2018/12/17	2	13.55	2	13.50	13.45	0	1,244	0.00%
2018/12/07	0	0.00	3	13.42	13.35	-3	1,237	-0.24%
2018/12/04	0	0.00	1	13.45	13.65	-1	1,242	-0.08%
2018/11/28	0	0.00	1	13.40	13.40	-1	1,589	-0.06%
2018/11/27	1	13.05	0	0.00	13.10	1	1,562	0.06%
2018/11/22	0	0.00	1	13.10	13.00	-1	1,618	-0.06%
2018/11/21	0	0.00	8	12.96	12.95	-8	1,613	-0.50%
2018/11/19	4	12.80	0	0.00	12.85	4	1,590	0.25%
2018/11/16	5	12.82	0	0.00	12.85	5	1,546	0.32%
2018/11/13	0.1	12.70	0	0.00	12.70	0.1	1,532	0.01%
2018/11/02	2	12.80	0	0.00	12.80	2	1,542	0.13%
2018/11/01	0.1	12.80	0	0.00	12.80	0.1	1,540	0.01%
2018/10/26	0	0.00	4	12.75	12.65	-4	1,530	-0.26%
2018/10/24	2	13.05	2	13.20	13.05	0	1,499	0.00%
2018/10/22	0	0.00	4	13.15	13.30	-4	1,489	-0.27%
2018/10/18	0	0.00	25	13.10	13.15	-25	1,445	-1.73%
2018/10/17	6	13.18	20	13.15	13.10	-14	1,439	-0.97%
2018/10/16	4	13.20	0	0.00	13.20	4	1,429	0.28%
2018/10/15	2	13.15	4	13.33	13.30	-2	1,417	-0.14%
2018/10/12	1	13.25	2	13.30	13.20	-1	1,394	-0.07%
2018/10/11	6	13.18	0	0.00	13.10	6	1,370	0.44%
2018/10/09	51	14.09	13	14.04	13.95	38	1,309	2.90%
2018/10/08	0	0.00	4	13.60	13.70	-4	1,185	-0.34%
2018/10/05	2	13.25	0	0.00	13.30	2	1,159	0.17%
2018/10/03	2	14.03	1	14.00	14.00	1	1,114	0.09%
2018/10/02	0	0.00	2	14.00	14.10	-2	1,089	-0.18%
2018/10/01	1	13.95	42	13.88	14.10	-41	1,052	-3.89%
2018/09/28	0	0.00	9	13.54	13.50	-9	983	-0.92%
2018/09/27	18	13.69	6	13.73	13.55	12	973	1.23%
2018/09/26	11	13.50	2	13.48	13.50	9	921	0.98%
2018/09/25	20	13.33	2	13.35	13.35	18	904	1.99%
2018/09/20	0	0.00	2	13.20	13.15	-2	880	-0.23%
2018/09/06	8	13.33	0	0.00	13.25	8	832	0.96%
2018/09/04	3	13.23	11	13.54	13.65	-8	791	-1.01%
2018/08/31	2	13.25	0	0.00	13.30	2	418	0.48%
2018/08/30	0	0.00	2	13.30	13.35	-2	411	-0.49%
2018/08/24	0	0.00	2	12.90	12.95	-2	370	-0.54%
2018/08/16	0	0.00	10	12.85	12.85	-10	393	-2.54%
2018/08/13	0	0.00	17	12.96	12.90	-17	389	-4.36%
2018/08/03	0	0.00	2	13.05	13.00	-2	389	-0.51%
2018/07/26	0	0.00	1.1	13.11	13.15	-1.1	371	-0.29%
2018/07/20	0	0.00	2	13.10	13.05	-2	392	-0.51%
2018/07/13	4	13.00	0	0.00	13.05	4	401	1.00%
2018/07/02	4	13.15	0	0.00	13.20	4	461	0.87%
2018/06/27	6	13.20	0	0.00	13.25	6	462	1.30%
2018/06/26	0	0.00	12	13.33	13.30	-12	458	-2.62%
2018/06/19	0	0.00	4	13.45	13.45	-4	464	-0.86%
2018/06/08	0	0.00	10	13.60	13.60	-10	465	-2.15%
2018/06/07	0	0.00	4	13.63	13.60	-4	464	-0.86%
2018/06/05	24	13.48	0	0.00	13.45	24	459	5.22%
2018/06/04	4	13.55	0	0.00	13.55	4	455	0.88%
2018/06/01	2	13.50	0	0.00	13.50	2	451	0.44%
2018/05/31	0	0.00	2	13.65	13.60	-2	446	-0.45%
2018/05/18	2	13.30	0	0.00	13.40	2	446	0.45%
2018/05/17	2	13.30	0	0.00	13.30	2	451	0.44%
2018/05/15	0	0.00	6	13.40	13.35	-6	455	-1.32%
2018/05/10	0	0.00	4	13.40	13.30	-4	497	-0.80%
2018/05/07	0	0.00	6	13.45	13.40	-6	507	-1.18%
2018/04/30	0	0.00	8	13.46	13.50	-8	505	-1.58%
2018/04/27	8	13.25	0	0.00	13.30	8	498	1.60%
2018/04/26	12	13.28	0	0.00	13.25	12	497	2.41%
2018/04/25	4	13.25	0	0.00	13.35	4	497	0.80%
2018/04/23	1	13.40	0	0.00	13.45	1	505	0.20%
2018/04/18	1	13.50	4	13.55	13.55	-3	535	-0.56%
2018/04/17	0	0.00	6	13.45	13.40	-6	530	-1.13%
2018/04/16	6	13.35	0	0.00	13.35	6	531	1.13%
2018/04/13	4	13.40	0	0.00	13.45	4	539	0.74%
2018/04/11	0	0.00	10	13.63	13.65	-10	545	-1.83%
2018/04/03	0	0.00	4	13.45	13.45	-4	584	-0.68%
2018/04/02	0	0.00	8	13.36	13.45	-8	589	-1.36%
2018/03/28	0	0.00	2	13.15	13.15	-2	612	-0.33%
2018/03/26	8	13.05	0	0.00	13.05	8	629	1.27%
2018/03/21	1	13.30	0	0.00	13.30	1	626	0.16%
2018/03/20	0	0.00	5	13.30	13.25	-5	628	-0.80%
2018/03/16	3	13.28	0	0.00	13.30	3	634	0.47%
2018/03/15	6	13.35	0	0.00	13.35	6	631	0.95%
2018/03/12	8	13.35	10	13.51	13.50	-2	647	-0.31%
2018/03/06	4	13.30	0	0.00	13.25	4	682	0.59%
2018/03/01	0	0.00	6	13.45	13.40	-6	689	-0.87%
2018/02/23	0	0.00	4	13.43	13.30	-4	691	-0.58%
2018/02/22	4	13.15	1	13.30	13.30	3	700	0.43%
2018/02/09	5	12.86	4	13.03	13.10	1	711	0.14%
2018/02/06	4	12.90	2	13.00	13.05	2	700	0.29%
2018/01/24	0	0.00	4	14.20	14.20	-4	675	-0.59%
2018/01/18	9	14.20	0	0.00	14.25	9	682	1.32%
2018/01/15	0	0.00	2	14.30	14.20	-2	682	-0.29%
2018/01/10	4	14.20	0	0.00	14.10	4	714	0.56%
2018/01/08	6	14.25	5	14.25	14.30	1	713	0.14%
2018/01/05	4	14.20	10	14.20	14.25	-6	712	-0.84%
2018/01/03	0	0.00	2	14.45	14.25	-2	763	-0.26%
2018/01/02	0	0.00	4	14.45	14.35	-4	741	-0.54%