榮運 (2607)-國泰-台中券商分點個股進出

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
31.50
漲跌
▼0.10
漲幅
-0.32%
成交量
928張
產業
上市航運類股
502人加入追蹤

立即追蹤
本地時間:13:30(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－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中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
2024/11/22	1	31.55	0	0.00	31.50	1	1,174	0.09%
2024/11/21	1.1	31.70	3	31.80	31.60	-2	1,175	-0.17%
2024/11/20	1	31.45	5	31.70	31.35	-4	1,166	-0.34%
2024/11/19	0	0.00	0.5	31.26	31.50	-0.5	1,154	-0.04%
2024/11/18	1	30.85	0	0.00	30.80	1	1,145	0.09%
2024/11/15	0.1	30.80	0	0.00	30.80	0.1	1,147	0.01%
2024/11/14	0	0.00	1	30.50	30.45	-1	1,151	-0.09%
2024/11/13	3	30.43	0	0.00	30.40	3	1,161	0.26%
2024/11/12	3.6	31.23	1.2	30.75	30.70	2.4	1,232	0.19%
2024/11/11	0	0.00	8	31.45	31.65	-8	1,210	-0.66%
2024/11/08	0	0.00	0.1	31.75	31.55	-0.1	1,207	-0.01%
2024/11/07	0	0.00	0.3	31.74	31.65	-0.3	1,216	-0.02%
2024/11/06	0	0.00	2	31.80	31.85	-2	1,220	-0.16%
2024/11/05	2	31.75	4.2	31.70	31.70	-2.2	1,241	-0.17%
2024/11/04	2	31.70	2	31.68	31.65	0	1,262	0.00%
2024/11/01	6.1	31.20	1.8	31.30	31.55	4.4	1,292	0.34%
2024/10/28	0.2	30.70	0	0.00	30.90	0.2	1,285	0.02%
2024/10/25	1	30.40	1	30.40	30.40	0	1,288	0.00%
2024/10/23	0.2	30.25	1.4	30.34	30.35	-1.2	1,323	-0.09%
2024/10/22	0	0.00	1.7	30.36	30.35	-1.7	1,339	-0.13%
2024/10/21	0.6	30.72	0	0.00	30.55	0.6	1,385	0.05%
2024/10/18	0.1	30.55	0	0.00	30.65	0.1	1,440	0.01%
2024/10/15	0.1	30.15	1	30.30	30.30	-0.9	1,460	-0.06%
2024/10/14	2	30.00	0	0.00	29.95	2	1,467	0.14%
2024/10/11	2	29.93	1	30.00	29.95	1	1,477	0.07%
2024/10/09	0	30.35	2	30.05	30.05	-2	1,524	-0.13%
2024/10/08	0	30.45	4	30.30	30.20	-4	1,540	-0.26%
2024/10/07	0.1	30.25	10	30.60	30.45	-9.9	1,571	-0.63%
2024/10/04	0	30.50	1	30.60	30.45	-1	1,628	-0.06%
2024/09/30	1.1	31.32	1	31.40	31.05	0.1	1,647	0.01%
2024/09/27	1.1	31.20	4	31.20	31.15	-2.9	1,665	-0.17%
2024/09/26	2.5	31.39	2.6	31.50	31.05	-0.1	1,667	-0.01%
2024/09/25	0.1	31.35	1	31.40	31.30	-0.9	1,681	-0.05%
2024/09/24	2	31.38	0.3	31.29	31.25	1.7	1,706	0.10%
2024/09/23	0	0.00	0.1	31.25	31.10	-0.1	1,730	0.00%
2024/09/20	0	0.00	1	31.15	31.15	-1	1,773	-0.06%
2024/09/19	0	30.90	0	0.00	30.90	0	1,855	0.00%
2024/09/18	5	31.00	3	31.15	31.10	2	1,999	0.10%
2024/09/16	0	0.00	7	30.85	30.80	-7	2,118	-0.33%
2024/09/12	0	0.00	4	30.10	30.20	-4	2,391	-0.17%
2024/09/10	0.1	29.60	5.4	29.56	29.40	-5.3	2,452	-0.22%
2024/09/09	5	29.40	0	0.00	29.40	5	2,479	0.20%
2024/09/06	5	29.99	0	0.00	29.85	5	2,484	0.20%
2024/09/05	1.3	29.64	0	29.90	29.55	1.3	2,554	0.05%
2024/09/04	5.5	29.65	0	0.00	29.60	5.5	2,608	0.21%
2024/09/02	4.1	30.90	4.1	31.40	30.80	0	2,621	0.00%
2024/08/30	0	0.00	3	31.20	31.30	-3	2,654	-0.11%
2024/08/28	2.1	30.95	0	0.00	31.00	2.1	2,721	0.08%
2024/08/27	2	30.85	2	31.05	31.00	0	2,770	0.00%
2024/08/26	0	0.00	1	31.30	31.15	-1	2,801	-0.04%
2024/08/23	0	0.00	0.4	31.15	31.15	-0.4	2,858	-0.01%
2024/08/22	0	0.00	10	31.25	31.05	-10	2,917	-0.34%
2024/08/19	5	31.25	5	31.40	31.50	0	3,090	0.00%
2024/08/16	0.1	31.63	4	31.41	31.40	-4	3,114	-0.13%
2024/08/15	2	31.60	0.5	31.80	31.60	1.5	3,158	0.05%
2024/08/14	52.3	32.04	57.1	32.21	32.05	-4.8	3,193	-0.15%
2024/08/13	4	31.44	0	0.00	31.50	4	3,172	0.13%
2024/08/12	1	31.15	1.3	31.25	31.10	-0.3	3,205	-0.01%
2024/08/09	0.3	30.85	0.4	30.86	30.65	-0.1	3,252	0.00%
2024/08/08	0	0.00	1	30.35	30.20	-1	3,339	-0.03%
2024/08/07	0	0.00	0	31.00	30.90	0	3,640	0.00%
2024/08/06	0.8	29.53	2	28.88	29.55	-1.2	3,791	-0.03%
2024/08/05	0.5	29.13	7	29.10	28.85	-6.5	3,798	-0.17%
2024/08/02	0.2	31.00	0	0.00	31.00	0.2	3,817	0.01%
2024/08/01	0	0.00	3	31.50	31.50	-3	3,836	-0.08%
2024/07/31	1	30.85	3	31.00	30.90	-2	3,876	-0.05%
2024/07/30	0	30.10	6	30.25	30.45	-6	3,929	-0.15%
2024/07/26	1.1	30.16	17	30.19	30.20	-15.9	4,090	-0.39%
2024/07/23	0	0.00	2	30.63	30.75	-2	4,307	-0.05%
2024/07/22	2.2	30.15	1	30.15	30.25	1.2	4,364	0.03%
2024/07/19	1.3	30.51	17	30.37	30.40	-15.7	4,371	-0.36%
2024/07/18	0.1	31.25	0	0.00	31.20	0.1	4,402	0.00%
2024/07/17	2.1	31.15	4	31.21	31.25	-1.9	4,402	-0.04%
2024/07/16	0	0.00	2	31.20	31.00	-2	4,459	-0.04%
2024/07/12	2.1	31.40	0	31.50	31.30	2.1	4,503	0.05%
2024/07/11	3	31.52	2	31.45	31.40	1	4,518	0.02%
2024/07/10	2.5	30.43	0	0.00	30.45	2.5	4,497	0.06%
2024/07/09	5.8	30.57	0	0.00	30.50	5.8	4,584	0.13%
2024/07/08	0	0.00	5	31.69	31.60	-5	4,649	-0.11%
2024/07/05	2.2	31.96	19	31.98	31.95	-16.8	4,801	-0.35%
2024/07/04	4.1	32.02	0.1	32.10	31.95	4	4,806	0.08%
2024/07/03	1	32.05	0	0.00	32.00	1	4,804	0.02%
2024/07/02	3.2	31.78	0	0.00	31.90	3.2	4,804	0.07%
2024/07/01	0.5	31.95	1	31.85	31.70	-0.5	4,786	-0.01%
2024/06/28	0.1	31.95	1	31.90	31.75	-0.9	4,758	-0.02%
2024/06/27	1	32.00	2.1	31.98	31.75	-1.1	4,723	-0.02%
2024/06/26	1	32.10	0.2	32.35	32.25	0.8	4,686	0.02%
2024/06/25	7	32.18	0	0.00	32.60	7	4,649	0.15%
2024/06/24	3.2	31.76	0	0.00	31.85	3.2	4,570	0.07%
2024/06/21	5.2	32.30	2	32.70	32.35	3.2	4,444	0.07%
2024/06/20	13	32.27	10	32.40	32.50	3.1	4,320	0.07%
2024/06/19	3	31.90	2.7	32.07	32.00	0.3	4,187	0.01%
2024/06/18	1	31.75	1	31.80	31.75	0	4,072	0.00%
2024/06/17	12	32.10	1	31.85	31.90	11	4,047	0.27%
2024/06/14	1.1	32.15	2	32.13	32.10	-0.9	4,048	-0.02%
2024/06/13	3	32.05	1	31.95	32.00	2	4,048	0.05%
2024/06/12	2.6	31.60	6	31.63	31.65	-3.5	4,081	-0.08%
2024/06/11	2.6	33.38	4.5	32.67	32.30	-1.9	4,033	-0.05%
2024/06/07	6.2	33.44	0	0.00	33.50	6.2	4,141	0.15%
2024/06/06	22.2	33.76	18	33.49	33.50	4.2	4,181	0.10%
2024/06/05	1.2	33.31	2	33.27	32.85	-0.8	4,190	-0.02%
2024/06/04	0.1	32.55	150	32.70	32.70	-150	4,206	-3.56%	大賣/鉅額交易
2024/06/03	5.1	33.43	5	33.28	33.15	0.1	4,222	0.00%
2024/05/31	1.2	33.60	0	0.00	33.55	1.2	4,199	0.03%
2024/05/30	1	34.30	2	33.78	33.60	-1	4,187	-0.02%
2024/05/29	7.4	34.43	4	34.40	34.00	3.4	4,176	0.08%
2024/05/28	3	34.15	5	34.14	34.05	-2	4,122	-0.05%
2024/05/27	10.5	34.19	8.4	33.94	34.10	2.1	4,086	0.05%
2024/05/24	0.1	32.30	0	0.00	32.25	0.1	3,979	0.00%
2024/05/23	3	32.27	2	32.20	32.05	1	3,972	0.03%
2024/05/22	0	0.00	1	32.55	32.65	-1	3,953	-0.03%
2024/05/21	2.5	32.58	1	32.55	32.65	1.5	3,949	0.04%
2024/05/20	6	33.61	2	33.70	33.20	4	3,924	0.10%
2024/05/17	3	34.15	5	34.33	33.85	-2	3,895	-0.05%
2024/05/16	0	0.00	16	34.19	34.20	-16	3,849	-0.42%
2024/05/15	19.6	33.87	17	33.72	33.80	2.6	3,802	0.07%
2024/05/14	20	34.18	57	34.11	34.25	-37	3,768	-0.98%
2024/05/13	96.1	35.48	55	34.67	33.95	41.1	3,681	1.12%
2024/05/10	42.5	34.35	26	34.29	34.15	16.5	3,412	0.48%
2024/05/09	3	33.88	2	34.15	33.70	1	3,255	0.03%
2024/05/08	3	34.23	7	33.77	33.45	-4	3,231	-0.12%
2024/05/07	0	0.00	1.2	33.89	33.80	-1.2	3,189	-0.04%
2024/05/06	7	33.94	14	33.56	33.55	-7	3,177	-0.22%
2024/05/03	2	34.08	6	34.42	34.25	-4	3,140	-0.13%
2024/05/02	11	34.32	19	34.46	34.20	-8	3,098	-0.26%
2024/04/30	14	33.44	6	33.45	33.65	8	3,095	0.26%
2024/04/29	30	34.28	51.2	34.25	34.45	-21.2	3,018	-0.70%
2024/04/26	18.2	32.91	7.1	32.62	32.95	11.1	2,797	0.40%
2024/04/25	1	32.10	12	32.20	31.85	-11	2,759	-0.40%
2024/04/24	8.2	31.78	34	31.80	32.10	-25.8	2,730	-0.94%
2024/04/23	7	31.38	10	31.13	31.10	-3	2,670	-0.11%
2024/04/22	26.6	31.42	20	31.52	31.20	6.6	2,701	0.24%
2024/04/19	3	30.80	9	30.81	30.70	-6	2,662	-0.23%
2024/04/18	1	30.65	10	30.65	30.70	-9	2,694	-0.33%
2024/04/17	3	30.52	2	30.55	30.65	1	2,734	0.04%
2024/04/16	5	29.80	5.2	29.90	30.00	-0.2	2,795	-0.01%
2024/04/15	6.4	30.15	4	30.10	29.95	2.4	2,933	0.08%
2024/04/12	20.1	30.92	32	30.67	30.55	-11.9	3,047	-0.39%
2024/04/11	16.4	30.91	4	32.28	30.75	12.4	3,703	0.33%
2024/04/10	1	31.60	0	0.00	31.70	1	3,982	0.03%
2024/04/09	1	31.50	0	0.00	31.55	1	3,999	0.03%
2024/04/08	2.1	31.10	0	0.00	31.25	2.1	4,103	0.05%
2024/04/03	1	31.30	0	0.00	31.45	1	4,110	0.02%
2024/04/02	3	31.22	0	0.00	31.40	3	4,158	0.07%
2024/04/01	0	31.40	3.8	31.41	31.50	-3.7	4,181	-0.09%
2024/03/29	1	31.16	6	31.30	31.35	-5	4,224	-0.12%
2024/03/28	0.1	31.42	0.8	31.54	31.25	-0.7	4,365	-0.02%
2024/03/27	0	31.20	3.8	31.29	31.40	-3.7	4,480	-0.08%
2024/03/26	3	31.10	0	0.00	31.00	3	4,651	0.06%
2024/03/22	4	31.33	1	31.20	31.45	3	5,120	0.06%
2024/03/21	0	0.00	1	31.50	31.50	-1	5,473	-0.02%
2024/03/20	1	31.40	1	31.45	31.30	0	5,582	0.00%
2024/03/19	4.1	31.49	0	0.00	31.50	4.1	5,658	0.07%
2024/03/18	6.1	31.30	31	31.30	31.30	-24.9	5,653	-0.44%
2024/03/15	3.3	32.16	1	32.35	31.75	2.3	5,660	0.04%
2024/03/13	30	33.16	245	33.36	32.50	-215	5,642	-3.81%	大賣/鉅額交易
2024/03/12	13.5	34.65	39	34.55	34.80	-25.5	5,505	-0.46%
2024/03/11	3	33.88	3	34.03	34.30	0	5,524	0.00%
2024/03/08	7	33.70	4	33.80	33.70	3	5,737	0.05%
2024/03/07	6	33.76	7	33.66	33.60	-1	5,806	-0.02%
2024/03/06	3.1	33.33	1.4	33.33	33.30	1.7	5,791	0.03%
2024/03/05	1	33.20	1	33.50	33.60	0	5,862	0.00%
2024/03/04	4	33.01	4	32.85	33.20	0	5,846	0.00%
2024/03/01	30	32.95	3.5	32.81	32.85	26.5	5,858	0.45%
2024/02/29	1	33.10	2	33.35	33.40	-1	5,870	-0.02%
2024/02/26	2.1	32.88	3	32.87	32.90	-0.9	5,864	-0.02%
2024/02/23	4	33.30	6	33.08	33.10	-2	5,882	-0.03%
2024/02/22	0	33.38	2	33.50	33.70	-2	5,889	-0.03%
2024/02/21	7	33.51	3	33.42	33.30	4	5,915	0.07%
2024/02/20	1	33.10	0	0.00	33.10	1	6,015	0.02%
2024/02/19	2	32.40	1	32.50	32.80	1	6,253	0.02%
2024/02/16	1	32.30	3	32.38	32.25	-2	6,433	-0.03%
2024/02/15	83	32.03	2	32.10	32.00	81	6,496	1.25%
2024/02/05	0	0.00	3.1	32.30	32.30	-3.1	6,685	-0.05%
2024/02/02	30.2	32.75	0	0.00	32.65	30.2	6,738	0.45%
2024/02/01	4	33.69	8	33.65	33.60	-4	6,793	-0.06%
2024/01/31	21	33.24	1.1	33.06	33.30	19.9	6,831	0.29%
2024/01/30	125	33.45	1	33.65	33.35	124	6,830	1.82%	大買/鉅額交易
2024/01/29	4	33.97	8	33.94	33.95	-4	6,833	-0.06%
2024/01/26	1	33.90	6	33.88	33.95	-5	6,825	-0.07%
2024/01/25	1	33.80	3	33.72	33.80	-2	6,812	-0.03%
2024/01/24	17	33.75	132.2	33.72	33.80	-115.2	6,810	-1.69%	大賣/鉅額交易
2024/01/23	5	32.37	0	0.00	32.45	5	6,759	0.07%
2024/01/22	4	32.18	1.1	31.89	32.35	2.9	6,771	0.04%
2024/01/19	127	32.33	0.5	32.40	32.50	126.5	6,792	1.86%	大買/鉅額交易
2024/01/18	1.5	32.55	1	32.60	32.75	0.5	6,800	0.01%
2024/01/17	2	32.35	0	0.00	32.35	2	6,833	0.03%
2024/01/16	3.1	32.30	2	32.38	32.40	1.1	6,836	0.02%
2024/01/15	2	33.18	2	33.55	33.20	0	6,813	0.00%
2024/01/12	5	33.54	105	33.84	33.40	-100	6,831	-1.46%	大賣/
2024/01/11	4	32.86	18.5	33.05	33.35	-14.5	6,813	-0.21%
2024/01/10	144.2	32.72	17	32.79	32.70	127.2	6,854	1.86%	大買/鉅額交易
2024/01/09	13.3	33.46	14.1	33.41	33.65	-0.8	6,822	-0.01%
2024/01/08	50.4	34.65	32	34.55	34.60	18.4	6,759	0.27%
2024/01/05	175.1	35.40	166.4	35.14	35.80	8.7	6,785	0.13%	大買/大賣/
2024/01/04	18	34.19	295.3	34.10	35.50	-277.3	6,080	-4.56%	大賣/鉅額交易
2024/01/03	19.7	32.22	10	32.35	32.30	9.7	5,667	0.17%
2024/01/02	17.2	32.56	12	32.04	31.85	5.2	5,618	0.09%
2023/12/29	11	31.75	11	32.00	31.70	0	5,499	0.00%
2023/12/28	7.2	31.88	5	31.88	31.80	2.2	5,488	0.04%
2023/12/27	1.5	32.43	1	32.35	32.35	0.5	5,440	0.01%
2023/12/26	62.5	32.34	3	32.32	32.25	59.5	5,426	1.10%
2023/12/25	172	33.07	12	32.88	32.20	160	5,382	2.97%	大買/鉅額交易
2023/12/22	7	34.71	28	35.00	34.60	-21	5,252	-0.40%
2023/12/21	32	34.50	166.3	34.80	35.00	-134.3	5,139	-2.61%	大賣/鉅額交易
2023/12/20	45.5	34.44	55.2	34.73	34.85	-9.7	4,962	-0.20%
2023/12/19	46	35.15	76.5	35.19	34.90	-30.5	4,821	-0.63%
2023/12/18	24.2	34.34	47.6	34.32	35.00	-23.4	4,503	-0.52%
2023/12/15	6	32.90	43.1	33.06	33.10	-37.1	4,153	-0.89%
2023/12/14	8.7	32.31	8.2	32.07	32.40	0.6	4,044	0.01%
2023/12/13	0	0.00	9	31.56	31.45	-9	3,966	-0.23%
2023/12/12	6	31.52	1.1	31.68	31.55	4.9	4,023	0.12%
2023/12/11	1	31.45	2	31.35	31.30	-1	3,998	-0.03%
2023/12/08	2	31.45	8	31.43	31.45	-6	3,967	-0.15%
2023/12/07	2.3	31.50	7	31.16	31.05	-4.7	3,944	-0.12%
2023/12/06	2.1	31.35	4.1	31.14	31.30	-2	3,920	-0.05%
2023/12/05	24	31.43	25	31.63	31.55	-1	3,849	-0.03%
2023/12/04	11.7	30.98	23.2	30.75	30.85	-11.5	3,592	-0.32%
2023/12/01	2.1	29.75	1.1	29.75	29.70	0.9	3,471	0.03%
2023/11/30	4.1	29.33	2	29.38	29.30	2.1	3,436	0.06%
2023/11/29	2	29.73	2	29.73	29.75	0	3,359	0.00%
2023/11/28	5	29.89	1	29.85	29.85	4	3,348	0.12%
2023/11/27	7.3	29.50	2	29.70	29.40	5.3	3,349	0.16%
2023/11/24	2	29.55	0	0.00	29.40	2	3,319	0.06%
2023/11/22	2	29.55	12	29.54	29.40	-10	3,286	-0.30%
2023/11/21	4	29.38	7	29.36	29.40	-3	3,253	-0.09%
2023/11/20	10	29.39	4	29.58	29.30	6	3,249	0.18%
2023/11/17	28.1	29.23	36	29.30	29.50	-7.9	3,211	-0.25%
2023/11/16	29.1	30.19	22.5	30.60	28.80	6.6	3,099	0.21%
2023/11/15	195.1	32.57	33.8	32.17	31.35	161.3	2,857	5.64%	大買/鉅額交易
2023/11/14	8	33.43	23.4	33.94	33.50	-15.4	2,801	-0.55%
2023/11/13	73.2	32.86	133.2	33.30	33.30	-60	2,734	-2.19%	大賣/
2023/11/10	38.9	32.07	5.1	31.89	32.00	33.8	2,525	1.34%
2023/11/09	12.1	31.68	16.2	31.28	32.00	-4.1	2,463	-0.16%
2023/11/08	7	31.09	0	0.00	30.70	7	2,393	0.29%
2023/11/07	8	30.81	11	30.84	30.85	-3	2,349	-0.13%
2023/11/06	1	30.50	1	30.80	30.80	0	2,358	0.00%
2023/11/03	2	30.78	0.4	30.74	30.70	1.6	2,392	0.07%
2023/11/02	3	30.55	1	30.55	30.65	2	2,397	0.08%
2023/11/01	0	0.00	2	30.20	30.20	-2	2,389	-0.08%
2023/10/31	3	30.22	3	30.60	29.85	0	2,379	0.00%
2023/10/30	3.1	31.23	3	31.00	30.95	0.1	2,352	0.00%
2023/10/27	1	31.10	5.1	31.13	31.10	-4.1	2,337	-0.17%
2023/10/26	4	30.83	5	31.13	30.50	-1	2,325	-0.04%
2023/10/25	8	31.06	6	31.03	30.90	2	2,337	0.09%
2023/10/24	1.2	30.86	5.1	30.93	30.95	-3.9	2,340	-0.17%
2023/10/23	3.5	30.96	24	30.82	30.90	-20.5	2,334	-0.88%
2023/10/20	2.3	30.81	13.8	30.55	30.75	-11.5	2,364	-0.49%
2023/10/19	5	30.98	12.4	30.78	30.90	-7.4	2,328	-0.32%
2023/10/18	0	0.00	8.1	30.42	30.40	-8.1	2,271	-0.36%
2023/10/17	4.5	30.61	9	30.63	30.45	-4.5	2,201	-0.20%
2023/10/16	32.1	30.68	36.2	30.45	30.40	-4.1	2,175	-0.19%
2023/10/13	40.2	30.17	94.2	30.36	30.50	-53.9	2,097	-2.57%
2023/10/12	0.2	29.10	9	29.00	29.15	-8.8	1,878	-0.47%
2023/10/11	1.1	28.70	6.1	28.75	28.85	-5	1,837	-0.27%
2023/10/05	1	27.80	2	27.75	27.80	-1	1,872	-0.05%
2023/10/04	2.9	27.66	5	27.72	27.60	-2.2	1,893	-0.11%
2023/10/03	0	28.20	0	0.00	28.10	0	1,892	0.00%
2023/10/02	0	28.41	3	28.55	28.25	-3	1,904	-0.16%
2023/09/28	2	28.55	0	28.57	28.55	2	1,921	0.10%
2023/09/27	2	28.70	2.2	28.55	28.40	-0.2	1,956	-0.01%
2023/09/26	2.3	28.33	0	0.00	28.35	2.3	2,026	0.11%
2023/09/25	0.1	28.30	1	28.05	28.20	-1	2,089	-0.05%
2023/09/22	0.2	28.10	0	0.00	28.05	0.2	2,141	0.01%
2023/09/21	1	28.65	2.7	28.51	28.50	-1.7	2,136	-0.08%
2023/09/20	5	28.84	1.1	28.90	28.55	3.9	2,140	0.18%
2023/09/19	1.1	28.92	5.1	28.80	28.70	-4	2,137	-0.19%
2023/09/18	0.2	28.60	24	28.91	28.50	-23.8	2,140	-1.11%
2023/09/15	21.3	28.81	6.2	28.84	28.90	15.1	2,181	0.69%
2023/09/14	2	28.55	0.1	28.50	28.55	1.9	2,133	0.09%
2023/09/13	0	28.00	0	0.00	28.10	0	2,154	0.00%
2023/09/12	0.1	28.05	0	0.00	28.10	0.1	2,185	0.00%
2023/09/11	0.2	28.12	1.2	28.27	28.00	-1	2,213	-0.04%
2023/09/08	0	0.00	1	28.70	28.40	-1	2,264	-0.04%
2023/09/07	0	28.40	0	0.00	28.50	0	2,268	0.00%
2023/09/06	0	28.55	0	0.00	28.45	0	2,281	0.00%
2023/09/04	0	0.00	5.2	28.66	28.75	-5.2	2,339	-0.22%
2023/08/31	0	0.00	1.1	28.59	28.50	-1.1	2,353	-0.05%
2023/08/30	0	0.00	1	27.75	27.75	-1	2,335	-0.04%
2023/08/29	0	0.00	10	27.70	27.80	-10	2,348	-0.43%
2023/08/28	0.1	27.82	1	27.75	27.65	-0.9	2,361	-0.04%
2023/08/25	0.3	28.12	1	28.05	27.85	-0.8	2,366	-0.03%
2023/08/24	1.1	27.95	0	0.00	28.00	1.1	2,362	0.04%
2023/08/23	0	28.65	0	0.00	28.50	0	2,347	0.00%
2023/08/22	0	0.00	6	28.67	28.70	-6	2,342	-0.26%
2023/08/21	11	28.66	6	28.64	28.60	5	2,326	0.21%
2023/08/18	6	28.97	3	28.80	28.60	3	2,315	0.13%
2023/08/16	1.1	27.11	1	27.20	27.15	0.1	2,174	0.00%
2023/08/15	10.1	27.35	0	0.00	27.45	10.1	2,175	0.46%
2023/08/14	7.2	27.72	0	0.00	27.20	7.2	2,178	0.33%
2023/08/10	0.6	28.48	2	28.45	28.45	-1.4	2,168	-0.06%
2023/08/09	5	29.24	4.1	29.15	28.80	0.9	2,144	0.04%
2023/08/07	1	28.45	0	0.00	28.55	1	2,092	0.05%
2023/08/04	0	28.15	1	28.60	28.60	-1	2,094	-0.05%
2023/08/02	0.6	28.08	1	28.30	28.05	-0.4	2,098	-0.02%
2023/08/01	0.1	28.30	0	0.00	28.40	0.1	2,093	0.00%
2023/07/31	1	28.50	4	28.59	28.35	-3	2,091	-0.14%
2023/07/28	3	28.73	13	28.79	28.65	-10	2,072	-0.48%
2023/07/27	5	28.59	9	28.45	28.30	-4	2,027	-0.20%
2023/07/26	2	27.70	7	27.61	27.60	-5	1,976	-0.25%
2023/07/25	0	0.00	13	27.55	27.70	-13	1,961	-0.66%
2023/07/24	0	27.00	1	27.00	26.85	-1	1,907	-0.05%
2023/07/21	4	27.18	3	27.12	27.05	1	1,917	0.05%
2023/07/20	12	27.15	2	27.40	27.20	10	1,939	0.52%
2023/07/19	3.2	26.75	4	26.68	26.55	-0.8	1,923	-0.04%
2023/07/18	4.2	26.88	4	26.95	26.90	0.2	1,929	0.01%
2023/07/17	0.1	27.15	1	27.15	27.15	-0.9	1,907	-0.05%
2023/07/14	2	27.20	0	0.00	27.10	2	1,892	0.11%
2023/07/13	19.1	27.21	14	27.19	26.90	5.1	1,907	0.27%
2023/07/12	8	28.24	3	28.25	28.20	5	1,920	0.26%
2023/07/11	0	0.00	8	28.57	28.60	-8	1,871	-0.43%
2023/07/10	0	0.00	10	28.55	28.60	-10	1,879	-0.53%
2023/07/07	5	28.76	61	28.80	28.85	-56	1,878	-2.98%
2023/07/06	50.3	29.03	98	28.81	29.00	-47.7	1,867	-2.55%
2023/07/05	1	29.10	13.5	29.33	29.10	-12.5	1,851	-0.68%
2023/07/04	135.8	29.65	7.1	29.57	29.40	128.7	1,853	6.94%	大買/鉅額交易
2023/07/03	14.2	29.55	22.2	29.50	29.35	-8	1,776	-0.45%
2023/06/30	5.2	29.05	14.2	28.90	28.80	-9	1,714	-0.52%
2023/06/29	2	28.50	10	28.58	28.55	-8	1,688	-0.47%
2023/06/28	0	0.00	2	28.58	28.50	-2	1,673	-0.12%
2023/06/27	0	0.00	2.7	28.57	28.35	-2.7	1,673	-0.16%
2023/06/26	1.1	28.71	1	28.70	28.70	0.1	1,667	0.01%
2023/06/21	10	28.96	20.1	28.94	29.00	-10.1	1,659	-0.61%
2023/06/20	16	28.57	32	28.72	28.55	-16	1,622	-0.99%
2023/06/19	5.1	28.77	3	28.50	28.45	2.1	1,611	0.13%
2023/06/16	9.4	28.48	13	28.55	28.40	-3.7	1,592	-0.23%
2023/06/15	11.1	28.59	21	28.65	28.40	-10	1,577	-0.63%
2023/06/14	10	28.44	7	28.43	28.50	3	1,564	0.19%
2023/06/13	0.3	27.85	82.3	27.88	27.95	-82	1,537	-5.33%
2023/06/12	0	0.00	3	28.08	27.95	-3	1,691	-0.18%
2023/06/09	2.2	28.13	40	28.25	28.20	-37.8	1,719	-2.20%
2023/06/08	10	28.30	80	28.27	28.15	-70	1,761	-3.97%
2023/06/07	1	28.15	3	28.15	28.15	-2	1,892	-0.11%
2023/06/06	9.1	27.93	33	27.99	27.95	-23.9	1,901	-1.26%
2023/06/05	8.1	28.01	5	27.94	28.00	3.1	1,920	0.16%
2023/06/02	5.1	27.75	2.3	27.75	27.75	2.8	1,944	0.14%
2023/06/01	5.3	27.57	6.5	27.69	27.60	-1.2	2,000	-0.06%
2023/05/30	6	27.36	5	27.35	27.35	1	2,164	0.05%
2023/05/29	5.5	27.46	1	27.50	27.35	4.5	2,210	0.20%
2023/05/26	8	27.26	2.1	27.30	27.25	5.9	2,268	0.26%
2023/05/25	10.1	27.35	0.1	27.40	27.35	10	2,351	0.42%
2023/05/24	0	0.00	1	27.60	27.55	-1	2,380	-0.04%
2023/05/23	0	0.00	1	27.50	27.40	-1	2,405	-0.04%
2023/05/22	0.1	27.50	2	27.40	27.45	-1.9	2,437	-0.08%
2023/05/19	1	27.30	6	27.37	27.30	-5	2,462	-0.20%
2023/05/18	15.1	27.24	0	0.00	27.35	15.1	2,530	0.60%
2023/05/17	0	0.00	3	27.35	27.40	-3	2,538	-0.12%
2023/05/16	2	26.93	7	27.04	27.10	-5	2,549	-0.20%
2023/05/15	10	26.60	0	0.00	26.60	10	2,580	0.39%
2023/05/12	0	0.00	1	26.60	26.60	-1	2,656	-0.04%
2023/05/11	2	26.53	0	0.00	26.30	2	2,919	0.07%
2023/05/10	0	0.00	0.2	27.00	26.85	-0.2	2,915	-0.01%
2023/05/09	7.4	26.57	0	0.00	26.60	7.4	2,926	0.25%
2023/05/08	6.3	26.80	0	0.00	26.70	6.3	2,937	0.21%
2023/05/05	9.3	26.93	2	26.90	26.90	7.3	2,968	0.24%
2023/05/04	5.8	26.93	1	26.90	26.90	4.8	3,005	0.16%
2023/05/03	3	26.90	1	27.00	26.85	2	3,046	0.07%
2023/05/02	0	0.00	1	27.00	27.10	-1	3,082	-0.03%
2023/04/28	0	0.00	21	27.00	27.05	-21	3,111	-0.67%
2023/04/27	2	26.83	0	0.00	26.80	2	3,117	0.06%
2023/04/26	1.1	26.61	7	26.60	26.65	-5.9	3,135	-0.19%
2023/04/25	2	27.12	0.2	27.36	26.85	1.8	3,149	0.06%
2023/04/24	0.1	27.34	0	0.00	27.30	0.1	3,159	0.00%
2023/04/21	4.1	27.29	20	27.45	27.35	-15.9	3,216	-0.49%
2023/04/20	2.1	27.73	3	27.73	27.70	-0.9	3,200	-0.03%
2023/04/19	1.1	28.03	2	27.95	27.80	-0.9	3,208	-0.03%
2023/04/18	1.1	28.29	1	28.10	28.10	0.1	3,208	0.00%
2023/04/17	2	28.50	23	28.59	28.40	-21	3,199	-0.66%
2023/04/14	2	28.28	2	28.25	28.20	0	3,153	0.00%
2023/04/13	0.1	28.20	3	28.17	28.25	-2.9	3,151	-0.09%
2023/04/12	1	28.00	0	0.00	27.95	1	3,165	0.03%
2023/04/11	0	28.00	0	0.00	27.95	0	3,196	0.00%
2023/04/10	26.2	28.32	21	27.98	27.95	5.2	3,226	0.16%
2023/04/07	0	27.93	2	28.08	28.00	-2	3,243	-0.06%
2023/04/06	0	27.80	4	27.80	27.70	-4	3,258	-0.12%
2023/03/31	0.2	27.75	1	27.70	27.70	-0.8	3,329	-0.03%
2023/03/30	2	27.73	6	27.82	27.75	-4	3,547	-0.11%
2023/03/29	0	27.50	1.5	27.57	27.55	-1.5	3,554	-0.04%
2023/03/28	1	27.55	0	0.00	27.50	1	3,638	0.03%
2023/03/27	0	0.00	0.5	27.57	27.50	-0.5	3,680	-0.01%
2023/03/24	0.1	27.55	2	27.65	27.65	-1.9	3,815	-0.05%
2023/03/23	0.4	27.64	2	27.60	27.60	-1.6	3,843	-0.04%
2023/03/22	0.1	27.85	8	27.86	27.90	-7.9	3,844	-0.21%
2023/03/20	3.2	27.63	3	27.58	27.65	0.2	3,859	0.01%
2023/03/17	5	27.45	0	0.00	27.45	5	3,877	0.13%
2023/03/16	10.1	27.55	1	27.55	27.40	9.1	3,873	0.23%
2023/03/15	61.5	28.02	3	28.02	27.75	58.5	3,873	1.51%
2023/03/14	22	27.40	0	0.00	27.40	22	3,773	0.58%
2023/03/13	14.1	27.79	16	27.81	27.75	-2	3,758	-0.05%
2023/03/10	56.1	28.60	73	28.63	28.25	-17	3,726	-0.45%
2023/03/09	0	0.00	21	28.43	28.45	-21	3,632	-0.58%
2023/03/08	26.1	28.31	9.1	28.40	28.30	17	3,663	0.46%
2023/03/07	6	28.38	16.1	28.72	28.60	-10.1	3,682	-0.27%
2023/03/06	18.2	28.43	3	28.48	28.40	15.2	3,693	0.41%
2023/03/03	13.2	28.48	15	28.46	28.55	-1.8	3,725	-0.05%
2023/03/02	9	28.16	6	28.13	28.10	3	3,645	0.08%
2023/03/01	8.2	27.79	4	27.83	27.65	4.2	3,637	0.11%
2023/02/24	12	28.10	5	28.04	28.00	7	3,621	0.19%
2023/02/23	13	28.05	29	28.05	27.95	-16	3,587	-0.45%
2023/02/22	2	27.63	3	27.57	27.55	-1	3,544	-0.03%
2023/02/21	2.1	27.60	0	27.90	27.65	2.1	3,547	0.06%
2023/02/20	6	27.40	3.1	27.32	27.40	2.9	3,566	0.08%
2023/02/17	7.2	27.34	28	27.35	27.30	-20.8	3,595	-0.58%
2023/02/16	27	27.84	20	27.71	27.75	7	3,623	0.19%
2023/02/15	17	27.15	2.2	27.32	27.30	14.8	3,615	0.41%
2023/02/14	0	0.00	1	27.30	27.30	-1	3,625	-0.03%
2023/02/13	37	27.16	9	27.22	27.20	28	3,643	0.77%
2023/02/10	42	27.75	3	27.85	27.70	39	3,682	1.06%
2023/02/09	122.9	28.36	60	28.10	28.30	62.8	3,694	1.70%	大買/
2023/02/08	5.1	26.76	0	0.00	26.80	5.1	3,519	0.15%
2023/02/07	2.1	26.76	4	26.75	26.85	-1.9	3,531	-0.05%
2023/02/06	2.1	26.90	0	0.00	26.90	2.1	3,560	0.06%
2023/02/03	6.2	27.22	1	27.25	27.20	5.2	3,588	0.14%
2023/02/02	4.1	27.18	1	27.20	27.15	3.1	3,569	0.09%
2023/02/01	1	27.10	1	27.20	26.95	0	3,551	0.00%
2023/01/31	0.1	27.00	3	27.00	26.90	-3	3,535	-0.08%
2023/01/30	2	26.75	2	26.75	26.65	0	3,525	0.00%
2023/01/17	2	26.72	8	26.59	26.55	-6	3,515	-0.17%
2023/01/16	3.2	26.47	0	0.00	26.40	3.2	3,539	0.09%
2023/01/13	4	26.64	2	26.73	26.50	2	3,562	0.06%
2023/01/12	9	26.99	3	27.08	26.90	6	3,612	0.17%
2023/01/11	22	27.66	5	27.30	27.30	17	3,640	0.47%
2023/01/10	0	0.00	3	27.67	27.70	-3	3,642	-0.08%
2023/01/09	1	27.65	0	0.00	27.65	1	3,742	0.03%
2023/01/06	0	27.60	0	27.60	27.50	0	3,784	0.00%
2023/01/05	1.1	27.83	0	0.00	27.50	1.1	3,930	0.03%
2023/01/04	0.1	27.70	9.1	27.62	27.55	-9	4,007	-0.22%
2023/01/03	2	27.50	8	27.59	27.65	-6	4,285	-0.14%
2022/12/30	1	27.95	5	27.89	27.80	-4	4,417	-0.09%
2022/12/29	36.4	28.01	3	27.90	28.05	33.4	4,441	0.75%
2022/12/28	2	28.75	1	28.55	28.50	1	4,573	0.02%
2022/12/27	5.1	28.89	6	28.78	28.70	-0.9	4,709	-0.02%
2022/12/26	104.3	29.29	112.2	28.51	28.55	-7.9	4,791	-0.17%	大買/大賣/
2022/12/23	25.2	28.64	31	28.74	29.10	-5.8	4,859	-0.12%
2022/12/22	41.3	29.25	67	29.33	28.70	-25.8	5,017	-0.51%
2022/12/21	0	28.35	1	28.40	28.30	-1	4,945	-0.02%
2022/12/20	67	28.74	57.1	27.79	27.85	10	5,042	0.20%
2022/12/19	22	28.29	5	28.75	28.20	17	5,149	0.33%
2022/12/16	16	28.52	13	28.70	28.45	3	5,384	0.06%
2022/12/15	10	27.85	17	27.88	28.20	-7	5,386	-0.13%
2022/12/14	19	27.64	19	27.65	27.65	0	5,676	0.00%
2022/12/13	65	27.74	70	27.94	27.65	-5	5,880	-0.09%
2022/12/12	7	27.59	36	27.55	27.55	-29	6,234	-0.47%
2022/12/09	37	28.00	1	28.00	27.90	36	7,024	0.51%
2022/12/08	3	27.65	0	0.00	27.80	3	7,434	0.04%
2022/12/07	7	27.66	0	0.00	27.70	7	7,555	0.09%
2022/12/06	45	28.76	38	28.04	28.00	7	7,616	0.09%
2022/12/05	53	28.65	79	28.89	28.80	-26	7,725	-0.34%
2022/12/02	65	28.79	96	28.62	28.65	-31	7,718	-0.40%
2022/12/01	57	28.90	81	28.85	28.80	-24	7,713	-0.31%
2022/11/30	46	28.49	16.1	28.55	28.50	29.9	7,670	0.39%
2022/11/29	3.2	27.98	9.2	28.43	28.35	-6.1	7,639	-0.08%
2022/11/28	2	27.85	0	0.00	27.80	2	7,655	0.03%
2022/11/25	182	28.22	189.1	28.18	28.15	-7	7,665	-0.09%	大買/大賣/
2022/11/24	13	27.80	5.2	27.74	27.80	7.8	7,653	0.10%
2022/11/23	3.1	27.72	23	27.78	27.75	-19.9	7,630	-0.26%
2022/11/22	68	27.70	72	27.40	27.35	-4	7,635	-0.05%
2022/11/21	8	27.72	7	27.70	27.50	1	7,688	0.01%
2022/11/18	16.1	27.28	9	27.39	27.20	7.1	7,685	0.09%
2022/11/17	2	27.75	7	27.85	27.70	-5	7,677	-0.07%
2022/11/16	9	27.68	2	27.80	27.55	7	7,710	0.09%
2022/11/15	30	27.87	44	27.79	27.85	-14	7,729	-0.18%
2022/11/14	7.1	27.56	2	27.60	27.75	5.1	7,755	0.07%
2022/11/11	25	27.64	20	27.45	27.40	5	7,743	0.06%
2022/11/10	64	27.55	59	27.46	27.40	5	7,744	0.06%
2022/11/09	27.1	27.72	9	27.79	27.60	18.1	7,760	0.23%
2022/11/08	110.1	27.98	110	27.89	27.60	0.1	7,783	0.00%	大買/大賣/
2022/11/07	164.1	27.35	145	27.33	27.20	19.1	7,771	0.25%	大買/大賣/
2022/11/04	33.6	27.15	33	27.11	27.25	0.6	7,829	0.01%
2022/11/03	18.1	26.39	11	26.34	26.75	7.1	7,773	0.09%
2022/11/02	9.4	26.81	8	26.84	26.45	1.4	7,829	0.02%
2022/11/01	5	26.45	0	0.00	26.50	5	7,847	0.06%
2022/10/31	0.1	25.85	6	25.98	26.00	-5.9	8,071	-0.07%
2022/10/28	5.4	25.96	1	26.20	25.85	4.4	8,163	0.05%
2022/10/27	10	26.20	11	26.22	26.45	-1	8,217	-0.01%
2022/10/26	6	25.73	4	25.93	25.75	2	8,279	0.02%
2022/10/25	5.1	26.19	4	26.05	26.15	1.1	8,414	0.01%
2022/10/24	19	26.61	30.2	26.40	26.30	-11.2	8,432	-0.13%
2022/10/21	7.4	26.25	3	26.30	26.05	4.4	8,402	0.05%
2022/10/20	14.6	26.28	44	26.09	26.85	-29.4	8,375	-0.35%
2022/10/19	87.1	27.18	72	27.38	27.15	15.1	8,304	0.18%
2022/10/18	53.2	27.12	31	26.51	26.90	22.2	8,261	0.27%
2022/10/17	2.5	26.20	10	25.74	26.65	-7.5	8,237	-0.09%
2022/10/14	7	27.73	5	27.61	27.70	2	8,225	0.02%
2022/10/13	16.1	27.28	359.1	28.03	26.80	-343	8,196	-4.18%	大賣/鉅額交易
2022/10/12	20	29.23	269	28.78	28.75	-249	8,070	-3.09%	大賣/鉅額交易
2022/10/11	675.4	30.17	27	30.04	29.70	648.4	7,997	8.11%	大買/鉅額交易
2022/10/07	11	32.53	16.4	32.59	33.00	-5.4	7,731	-0.07%
2022/10/06	8	31.94	7.1	32.05	32.30	0.9	7,619	0.01%
2022/10/05	66	33.01	92	32.52	32.10	-26	7,592	-0.34%
2022/10/04	64	31.53	313	32.04	32.80	-249	7,481	-3.33%	大賣/鉅額交易
2022/10/03	25	31.35	98	31.60	31.10	-73	7,382	-0.99%
2022/09/30	17.1	30.98	16	30.97	31.55	1.1	7,363	0.01%
2022/09/29	79	32.45	51.4	32.06	31.70	27.6	7,286	0.38%
2022/09/28	140	31.16	10	30.98	30.75	130	7,082	1.84%	大買/鉅額交易
2022/09/27	31.2	31.92	199	31.94	32.30	-167.9	6,990	-2.40%	大賣/鉅額交易
2022/09/26	392.2	31.89	306	31.74	31.20	86.2	6,930	1.24%	大買/大賣/
2022/09/23	146.4	33.48	149.1	33.65	33.35	-2.7	6,839	-0.04%	大買/大賣/
2022/09/22	62.3	33.27	14.4	33.08	33.20	47.9	6,621	0.72%
2022/09/21	295	34.23	68	34.18	33.35	227	6,541	3.47%	大買/鉅額交易
2022/09/20	39.2	34.37	32	33.95	33.65	7.2	6,291	0.11%
2022/09/19	38.1	34.18	191.1	34.05	34.00	-153	6,189	-2.47%	大賣/鉅額交易
2022/09/16	316.2	34.46	367.9	33.51	35.15	-51.8	5,886	-0.88%	大買/大賣/
2022/09/15	271	31.81	116.2	32.89	33.20	154.8	5,256	2.94%	大買/大賣/鉅額交易
2022/09/14	2.2	30.62	13	30.45	30.70	-10.8	4,934	-0.22%
2022/09/13	4	29.58	6.3	29.97	30.20	-2.2	4,889	-0.05%
2022/09/12	57.2	29.68	48	29.71	29.85	9.2	4,945	0.19%
2022/09/08	1.1	27.30	6.5	27.67	27.75	-5.4	4,851	-0.11%
2022/09/07	8.2	27.16	0	0.00	27.15	8.2	4,937	0.17%
2022/09/06	24.1	28.04	19	27.70	27.65	5.1	4,959	0.10%
2022/09/05	1	28.05	105.4	28.44	28.05	-104.4	4,984	-2.09%	大賣/鉅額交易
2022/09/02	2.2	28.31	91.6	28.30	28.25	-89.5	5,019	-1.78%
2022/09/01	6	29.27	4	29.25	29.00	2	4,981	0.04%
2022/08/31	77.1	29.89	16.6	29.86	29.85	60.5	4,961	1.22%
2022/08/30	30	30.45	14	30.48	30.50	16	4,908	0.33%
2022/08/29	116	30.49	21	30.29	30.55	95	4,913	1.93%	大買/
2022/08/26	16	31.47	17	31.44	31.40	-1	4,913	-0.02%
2022/08/25	1	31.00	37	30.86	30.85	-36	4,880	-0.74%
2022/08/24	20	30.55	24	30.26	30.40	-4	4,964	-0.08%
2022/08/23	9	30.69	0	0.00	30.60	9	5,025	0.18%
2022/08/22	9	31.51	49	31.45	31.35	-40	5,022	-0.80%
2022/08/19	124	31.40	106	31.37	31.25	18	5,026	0.36%	大買/大賣/
2022/08/18	1	30.70	4	30.79	30.85	-3	5,050	-0.06%
2022/08/17	21	30.91	104	30.69	30.80	-83	5,102	-1.63%	大賣/
2022/08/16	72.3	30.39	67	30.40	30.40	5.3	5,157	0.10%
2022/08/15	37	30.22	13	30.21	30.25	24	5,406	0.44%
2022/08/12	43	30.20	4.1	30.20	30.20	38.9	5,422	0.72%
2022/08/11	58	30.66	65	30.86	30.20	-7	5,498	-0.13%
2022/08/10	75	29.92	77.4	29.80	29.85	-2.4	5,422	-0.04%
2022/08/09	83.2	29.78	1	29.80	29.85	82.2	5,462	1.50%
2022/08/08	14	29.93	12	29.79	30.15	2	5,500	0.04%
2022/08/05	32.3	30.87	34	30.51	30.40	-1.7	5,526	-0.03%
2022/08/04	5	29.46	1	30.00	30.40	4	5,466	0.07%
2022/08/03	5	29.79	0	0.00	29.85	5	5,530	0.09%
2022/08/02	6	29.55	1	29.50	29.65	5	5,715	0.09%
2022/08/01	7	30.64	23.5	30.19	30.75	-16.5	6,122	-0.27%
2022/07/29	10.2	29.55	0	0.00	29.25	10.2	6,464	0.16%
2022/07/28	0.1	29.10	30	29.10	28.80	-29.9	7,126	-0.42%
2022/07/27	1	29.05	9	28.97	29.05	-8	7,995	-0.10%
2022/07/26	1	28.90	1	28.80	28.75	0	8,070	0.00%
2022/07/25	13	28.74	1	28.85	29.10	12	8,289	0.14%
2022/07/22	21	29.10	2	29.20	29.30	19	8,435	0.23%
2022/07/21	27	29.63	9	29.25	29.10	18	8,743	0.21%
2022/07/20	4	29.84	1	29.85	29.55	3	9,272	0.03%
2022/07/19	11	29.78	16	29.51	29.60	-5	10,358	-0.05%
2022/07/18	3	29.28	2	29.35	29.25	1	12,252	0.01%
2022/07/15	3.2	28.84	13	28.81	28.80	-9.9	12,580	-0.08%
2022/07/14	2	28.98	7	28.88	29.20	-5	13,077	-0.04%
2022/07/13	13	28.89	10	28.89	28.65	3	13,206	0.02%
2022/07/12	3.1	28.38	1	27.75	28.15	2.1	13,366	0.02%
2022/07/11	17	29.70	10	29.62	29.75	7	13,471	0.05%
2022/07/08	7	29.27	10	29.32	29.40	-3	13,647	-0.02%
2022/07/07	3	28.08	11	28.43	28.40	-8	13,726	-0.06%
2022/07/06	11	27.90	0	0.00	27.85	11	13,778	0.08%
2022/07/05	24	27.87	2	28.08	28.45	22	13,910	0.16%
2022/07/04	0.2	27.32	3	27.53	27.70	-2.9	14,224	-0.02%
2022/07/01	5.3	27.92	3	27.93	27.00	2.3	14,352	0.02%
2022/06/30	10.2	28.71	19	28.96	28.60	-8.8	14,419	-0.06%
2022/06/29	7	29.36	13	29.61	29.65	-6	14,732	-0.04%
2022/06/28	2	30.00	5.2	29.99	30.15	-3.2	14,780	-0.02%
2022/06/27	27	30.70	9	30.66	30.60	18	14,820	0.12%
2022/06/24	15	29.40	17.1	29.61	29.15	-2.1	14,872	-0.01%
2022/06/23	7	28.44	167	29.16	28.70	-160	15,030	-1.06%	大賣/鉅額交易
2022/06/22	237.6	29.45	186	28.97	28.90	51.6	15,064	0.34%	大買/大賣/
2022/06/21	6	30.02	437.2	29.96	30.50	-431.2	15,116	-2.85%	大賣/鉅額交易
2022/06/20	658.6	29.79	558	30.25	29.50	100.6	15,280	0.66%	大買/大賣/
2022/06/17	178.6	31.30	75.2	31.45	31.15	103.5	15,278	0.68%	大買/鉅額交易
2022/06/16	112	32.63	520.3	32.29	31.80	-408.2	15,447	-2.64%	大買/大賣/鉅額交易
2022/06/15	6	33.50	104	33.78	33.50	-98	15,628	-0.63%	大賣/
2022/06/14	9	33.53	148.1	33.36	33.50	-139.1	16,291	-0.85%	大賣/鉅額交易
2022/06/13	243	33.86	231	34.06	33.80	12	17,105	0.07%	大買/大賣/
2022/06/10	9	34.78	13	34.72	34.85	-4	17,749	-0.02%
2022/06/09	122.3	35.36	6	35.45	35.30	116.3	18,538	0.63%	大買/鉅額交易
2022/06/08	14	36.19	13	36.02	36.00	1	19,675	0.01%
2022/06/07	2	35.98	14	35.98	36.00	-12	22,680	-0.05%
2022/06/06	4.3	35.90	72	36.42	35.85	-67.7	24,788	-0.27%
2022/06/02	6	36.27	4	36.39	36.15	2	26,957	0.01%
2022/06/01	10	36.45	52	36.45	36.25	-42	28,403	-0.15%
2022/05/31	43.8	35.34	8	36.17	37.00	35.8	29,060	0.12%
2022/05/30	20	35.72	21.3	35.76	35.60	-1.3	30,013	0.00%
2022/05/27	5	35.70	70.2	35.76	35.60	-65.1	31,460	-0.21%
2022/05/26	46	35.22	241	35.66	35.45	-195	32,280	-0.60%	大賣/鉅額交易
2022/05/25	99.1	35.45	11	35.42	35.30	88.1	33,909	0.26%
2022/05/24	19	35.26	113	35.26	34.90	-94	38,276	-0.25%	大賣/
2022/05/23	51	35.12	343.1	35.02	35.00	-292.1	40,270	-0.73%	大賣/鉅額交易
2022/05/20	14	33.76	247	33.69	33.40	-233	41,455	-0.56%	大賣/鉅額交易
2022/05/19	206.2	33.33	195.2	33.61	33.40	11	42,155	0.03%	大買/大賣/
2022/05/18	111.4	34.60	23	34.70	34.55	88.4	42,498	0.21%	大買/
2022/05/17	114	34.53	3.1	34.88	34.35	111	42,509	0.26%	大買/鉅額交易
2022/05/16	118.1	34.44	233.3	34.81	34.80	-115.2	42,495	-0.27%	大買/大賣/鉅額交易
2022/05/13	22.1	35.05	312	35.12	35.15	-289.9	42,473	-0.68%	大賣/鉅額交易
2022/05/12	666.3	35.05	167	35.55	34.45	499.3	42,463	1.18%	大買/大賣/鉅額交易
2022/05/11	331.2	35.84	53.2	35.80	35.80	278	42,350	0.66%	大買/鉅額交易
2022/05/10	107.1	36.24	100	36.21	36.60	7.1	42,400	0.02%	大買/
2022/05/09	839.5	36.74	115.1	37.11	36.05	724.4	42,499	1.70%	大買/大賣/鉅額交易
2022/05/06	247.6	38.20	128.2	38.61	38.20	119.4	42,373	0.28%	大買/大賣/鉅額交易
2022/05/05	266.4	38.38	339.3	38.63	38.95	-72.9	41,920	-0.17%	大買/大賣/
2022/05/04	346.2	37.78	413.1	37.90	37.60	-66.9	41,253	-0.16%	大買/大賣/
2022/05/03	71.7	35.97	14.1	35.83	35.80	57.6	40,425	0.14%
2022/04/29	49	36.40	112	36.40	36.10	-63	40,391	-0.16%	大賣/
2022/04/28	45.4	35.74	41	35.59	35.30	4.4	40,219	0.01%
2022/04/27	119.7	35.07	425	35.02	35.45	-305.4	40,070	-0.76%	大買/大賣/鉅額交易
2022/04/26	354.1	37.32	384.1	37.46	36.20	-30	39,802	-0.08%	大買/大賣/
2022/04/25	682.8	38.49	313	38.42	37.45	369.8	39,224	0.94%	大買/大賣/鉅額交易
2022/04/22	504	40.41	777.5	40.24	41.50	-273.5	38,164	-0.72%	大買/大賣/鉅額交易
2022/04/21	34	37.93	135.2	38.03	37.75	-101.1	36,433	-0.28%	大賣/鉅額交易
2022/04/20	287.2	38.06	260	37.45	37.00	27.2	36,367	0.07%	大買/大賣/
2022/04/19	31.6	36.84	200	36.98	36.75	-168.4	36,369	-0.46%	大賣/鉅額交易
2022/04/18	370.2	36.45	18	36.37	36.00	352.2	36,633	0.96%	大買/鉅額交易
2022/04/15	27	37.71	184.2	37.49	37.30	-157.2	36,568	-0.43%	大賣/鉅額交易
2022/04/14	163.8	37.82	138.1	38.05	37.20	25.7	36,441	0.07%	大買/大賣/
2022/04/13	182	37.63	38	37.71	37.50	144	36,214	0.40%	大買/鉅額交易
2022/04/12	72	36.43	10.1	36.61	36.60	62	36,053	0.17%
2022/04/11	164	37.20	17	37.23	36.60	147	35,984	0.41%	大買/鉅額交易
2022/04/08	165.5	37.71	203.2	37.92	37.60	-37.7	35,859	-0.11%	大買/大賣/
2022/04/07	77	36.85	66.1	36.84	36.15	10.9	35,512	0.03%
2022/04/06	162.1	37.06	111	37.24	37.05	51.1	35,341	0.14%	大買/大賣/
2022/04/01	71.4	37.62	251.2	37.74	37.60	-179.8	35,270	-0.51%	大賣/鉅額交易
2022/03/31	166.2	36.93	110	37.31	36.90	56.2	35,067	0.16%	大買/大賣/
2022/03/30	31.2	37.02	48	36.99	36.85	-16.8	34,978	-0.05%
2022/03/29	24.1	36.92	28	36.94	36.90	-3.9	34,879	-0.01%
2022/03/28	152.5	36.62	60.3	36.56	36.95	92.2	34,719	0.27%	大買/
2022/03/25	139.1	35.84	534	35.74	35.85	-395	34,509	-1.14%	大買/大賣/鉅額交易
2022/03/24	32.2	36.64	20	36.66	36.60	12.2	34,322	0.04%
2022/03/23	538.1	37.53	159	37.56	37.30	379.1	34,195	1.11%	大買/大賣/鉅額交易
2022/03/22	79	36.86	6.1	37.03	37.00	72.9	33,970	0.21%
2022/03/21	87.2	36.99	63.1	37.03	37.25	24.1	33,854	0.07%
2022/03/18	61	36.72	26.2	36.75	37.05	34.8	33,681	0.10%
2022/03/17	501.7	36.97	833.4	36.36	37.70	-331.7	33,453	-0.99%	大買/大賣/鉅額交易
2022/03/16	726.8	37.18	470.8	37.63	36.30	256	32,794	0.78%	大買/大賣/鉅額交易
2022/03/15	678	38.04	1,254.3	38.35	37.50	-576.3	31,999	-1.80%	大買/大賣/鉅額交易
2022/03/14	578.1	39.92	543.1	40.14	39.30	35	31,454	0.11%	大買/大賣/
2022/03/11	628	40.11	799.2	40.40	39.60	-171.2	30,756	-0.56%	大買/大賣/鉅額交易
2022/03/10	1,911.2	42.59	917.4	42.38	41.75	993.8	29,780	3.34%	大買/大賣/鉅額交易
2022/03/09	1,002.5	39.33	1,335.3	39.51	40.80	-332.8	27,132	-1.23%	大買/大賣/鉅額交易
2022/03/08	1,412.1	38.71	1,236.7	38.95	37.10	175.4	25,199	0.70%	大買/大賣/鉅額交易
2022/03/07	771.4	38.56	709.6	38.30	39.00	61.7	23,020	0.27%	大買/大賣/
2022/03/04	405.3	38.58	229.2	38.54	37.35	176.1	21,647	0.81%	大買/大賣/鉅額交易
2022/03/03	570.2	39.14	687.7	39.15	38.90	-117.5	20,978	-0.56%	大買/大賣/鉅額交易
2022/03/02	467.1	38.61	488.1	38.68	38.65	-21	20,010	-0.11%	大買/大賣/
2022/03/01	458.7	37.00	394.3	36.63	36.95	64.4	18,566	0.35%	大買/大賣/
2022/02/25	676	38.74	735.4	38.66	37.55	-59.4	17,718	-0.34%	大買/大賣/
2022/02/24	1,967.1	38.70	1,902.3	38.65	36.95	64.8	16,051	0.40%	大買/大賣/
2022/02/23	870.2	36.98	1,006.1	37.29	37.80	-136	11,725	-1.16%	大買/大賣/鉅額交易
2022/02/22	411	35.64	380.3	35.41	34.40	30.7	9,690	0.32%	大買/大賣/
2022/02/21	214	35.92	177.1	36.18	36.65	36.9	8,270	0.45%	大買/大賣/
2022/02/18	73.1	32.40	155.6	33.16	33.35	-82.5	7,592	-1.09%	大賣/
2022/02/17	17	30.41	21	30.63	30.35	-4	7,344	-0.05%
2022/02/16	4.1	30.33	10.2	30.36	30.05	-6.1	7,369	-0.08%
2022/02/15	175.3	30.33	28.2	29.95	29.75	147.2	7,401	1.99%	大買/鉅額交易
2022/02/14	23	30.55	24	30.57	30.55	-1	7,542	-0.01%
2022/02/11	157.3	31.14	48	31.32	31.00	109.3	7,505	1.46%	大買/鉅額交易
2022/02/10	163.2	31.72	65	31.75	31.70	98.2	7,479	1.31%	大買/
2022/02/09	64	31.32	101.5	31.40	31.45	-37.5	7,353	-0.51%	大賣/
2022/02/08	101.9	30.64	121.7	30.75	30.85	-19.8	7,037	-0.28%	大買/大賣/
2022/02/07	5	29.39	54	28.34	29.20	-49	6,758	-0.72%
2022/01/26	12	28.20	16.2	28.40	28.10	-4.2	6,973	-0.06%
2022/01/25	21	28.22	18	28.41	28.10	3	7,037	0.04%
2022/01/24	7	28.26	103	28.25	28.65	-96	7,032	-1.36%	大賣/
2022/01/21	12	28.83	4.1	28.91	28.70	7.9	7,050	0.11%
2022/01/20	4.1	29.22	4	29.23	29.20	0.1	7,026	0.00%
2022/01/19	3	29.32	5	29.32	29.20	-2	7,030	-0.03%
2022/01/18	10	29.50	0	0.00	29.50	10	6,986	0.14%
2022/01/17	0	0.00	8	29.46	29.60	-8	7,002	-0.11%
2022/01/14	216.3	29.20	10.5	29.23	29.15	205.8	7,015	2.93%	大買/鉅額交易
2022/01/13	125.5	30.67	117.1	30.76	30.10	8.5	6,862	0.12%	大買/大賣/
2022/01/12	42	30.69	124.5	30.72	31.50	-82.4	6,614	-1.25%	大賣/
2022/01/11	94	30.15	114.3	30.06	29.65	-20.3	6,169	-0.33%	大賣/
2022/01/10	20	29.08	531	28.69	28.55	-511	5,886	-8.68%	大賣/鉅額交易
2022/01/07	10.5	28.44	1	28.40	28.40	9.5	5,815	0.16%
2022/01/06	5	28.66	2	28.68	28.60	3	5,887	0.05%
2022/01/05	4	28.64	3	28.70	28.55	1	5,953	0.02%
2022/01/04	18	28.76	5	28.81	28.75	13	6,038	0.22%
2022/01/03	6	28.82	162	28.83	28.75	-156	6,079	-2.57%	大賣/鉅額交易
2021/12/30	1	29.20	255	29.23	29.30	-254	6,215	-4.09%	大賣/鉅額交易
2021/12/29	2	29.25	1.2	29.48	29.20	0.9	6,253	0.01%
2021/12/28	35.1	29.46	3.1	29.68	29.25	32	6,339	0.51%
2021/12/27	26	29.58	305.6	29.34	29.70	-279.6	6,436	-4.34%	大賣/鉅額交易
2021/12/24	0	0.00	101	28.50	28.45	-101	6,424	-1.57%	大賣/鉅額交易
2021/12/23	5	28.44	3	28.42	28.35	2	6,490	0.03%
2021/12/22	14	28.60	0	0.00	28.55	14	6,586	0.21%
2021/12/21	6.1	28.76	9	28.52	28.80	-2.9	6,639	-0.04%
2021/12/20	0.1	28.25	6	28.34	28.30	-5.9	6,679	-0.09%
2021/12/17	12	28.61	9	28.80	28.45	3	6,755	0.04%
2021/12/16	7	28.55	3	28.55	28.45	4	6,747	0.06%
2021/12/15	15.1	28.65	9	28.57	28.60	6.1	6,795	0.09%
2021/12/14	36.1	28.51	27	28.52	28.30	9.1	6,844	0.13%
2021/12/13	219.1	29.02	209	29.29	29.00	10.1	6,824	0.15%	大買/大賣/
2021/12/10	43	29.53	33	29.75	29.35	10	6,852	0.15%
2021/12/09	818.1	30.33	9	30.09	30.05	809	6,895	11.73%	大買/鉅額交易
2021/12/08	224.3	30.53	30.6	30.49	30.30	193.6	6,970	2.78%	大買/鉅額交易
2021/12/07	286.1	30.01	187.1	30.41	30.15	99.1	6,908	1.43%	大買/大賣/
2021/12/06	40.6	30.16	19	30.27	30.05	21.6	6,982	0.31%
2021/12/03	255.3	30.37	79.1	30.23	29.40	176.3	6,930	2.54%	大買/鉅額交易
2021/12/02	41.3	29.85	183.7	29.54	29.70	-142.4	6,861	-2.08%	大賣/鉅額交易
2021/12/01	128.1	28.81	2.4	28.95	28.95	125.7	6,790	1.85%	大買/鉅額交易
2021/11/30	104	28.83	113	29.29	29.30	-9	6,913	-0.13%	大買/大賣/
2021/11/29	6	28.65	56	28.33	28.50	-50	6,937	-0.72%
2021/11/26	87.1	28.74	56	29.37	28.20	31.1	7,052	0.44%
2021/11/25	6	29.52	15	29.51	29.45	-9	7,137	-0.13%
2021/11/24	57	29.16	84	29.39	29.35	-27	7,245	-0.37%
2021/11/23	95.1	28.82	10	29.17	28.75	85.1	7,365	1.16%
2021/11/22	21	29.55	184	29.31	29.40	-163	7,528	-2.17%	大賣/鉅額交易
2021/11/19	15.4	28.60	61	29.24	28.35	-45.7	7,752	-0.59%
2021/11/18	8	29.24	65.3	29.23	29.10	-57.3	8,821	-0.65%
2021/11/17	64.1	29.10	38	29.04	29.05	26.1	9,318	0.28%
2021/11/16	40	29.46	114.3	29.48	29.80	-74.3	9,490	-0.78%	大賣/
2021/11/15	112.2	28.44	36.1	28.89	28.10	76.1	9,920	0.77%	大買/
2021/11/12	27	28.66	74.3	28.38	28.80	-47.3	10,211	-0.46%
2021/11/11	92.1	28.65	62	28.98	28.35	30	10,240	0.29%
2021/11/10	42	28.18	37	28.54	28.15	5	10,144	0.05%
2021/11/09	51.1	28.24	6	28.13	28.10	45.1	10,345	0.44%
2021/11/08	13.2	28.31	48	28.48	28.45	-34.8	10,389	-0.33%
2021/11/05	144	27.23	119.1	27.49	27.55	24.9	10,542	0.24%	大買/大賣/
2021/11/04	40.1	28.01	34	27.91	27.50	6.1	10,879	0.06%
2021/11/03	67.3	28.47	68	28.55	28.05	-0.7	11,742	-0.01%
2021/11/02	60.4	27.26	50	27.65	27.20	10.4	11,815	0.09%
2021/11/01	92.1	27.18	47	27.52	26.95	45.1	11,818	0.38%
2021/10/29	6.1	27.07	111	27.27	27.05	-105	11,853	-0.89%	大賣/鉅額交易
2021/10/28	241	27.10	16	26.81	26.65	225	11,897	1.89%	大買/鉅額交易
2021/10/27	27.1	26.72	25	26.69	26.65	2.1	12,091	0.02%
2021/10/26	3	27.35	12	27.18	27.15	-9	12,447	-0.07%
2021/10/25	5	26.88	5	27.51	27.35	0	12,954	0.00%
2021/10/22	5.1	26.93	1	27.20	26.70	4.1	13,258	0.03%
2021/10/21	13	28.33	8	28.27	27.90	5	13,541	0.04%
2021/10/20	6	27.95	11	27.96	28.00	-5	13,765	-0.04%
2021/10/19	2.1	28.01	11	27.66	27.70	-8.9	14,313	-0.06%
2021/10/18	24	27.06	30	26.50	27.15	-6	14,792	-0.04%
2021/10/15	6	27.43	4	27.55	27.65	2	15,367	0.01%
2021/10/14	16	27.63	74	27.40	27.60	-58	15,743	-0.37%
2021/10/13	14.4	27.31	9	27.27	26.80	5.4	16,468	0.03%
2021/10/12	25.1	27.35	30.1	27.16	27.35	-4.9	18,371	-0.03%
2021/10/08	9.2	28.83	11	28.60	28.40	-1.8	18,637	-0.01%
2021/10/07	17	29.08	218.3	28.83	28.65	-201.3	18,805	-1.07%	大賣/鉅額交易
2021/10/06	44.3	27.87	11	27.83	27.60	33.3	18,872	0.18%
2021/10/05	12.1	27.78	28	28.10	28.75	-16	18,954	-0.08%
2021/10/04	138.7	28.18	153.6	28.62	27.80	-14.9	18,986	-0.08%	大買/大賣/
2021/10/01	86.9	29.91	299	29.31	29.30	-212.2	19,096	-1.11%	大賣/鉅額交易
2021/09/30	101.1	30.66	134.2	30.92	31.15	-33.1	19,222	-0.17%	大買/大賣/
2021/09/29	134.2	30.02	15	30.19	29.95	119.2	19,437	0.61%	大買/鉅額交易
2021/09/28	10.2	30.55	11.2	30.48	30.50	-1	19,727	-0.01%
2021/09/27	32	31.43	114	31.73	31.60	-82	20,087	-0.41%	大賣/
2021/09/24	15	31.32	12	31.33	31.15	3	20,825	0.01%
2021/09/23	4	30.86	0	0.00	30.80	4	23,746	0.02%
2021/09/22	87.2	30.78	20	30.79	30.40	67.2	26,559	0.25%
2021/09/17	5	31.15	90	31.20	31.70	-85	27,210	-0.31%
2021/09/16	139	30.82	17	30.72	30.65	122	28,978	0.42%	大買/鉅額交易
2021/09/15	6	30.89	9	30.88	31.30	-3	30,934	-0.01%
2021/09/14	20.1	31.81	44	32.00	31.25	-23.9	32,687	-0.07%
2021/09/13	48	32.19	36	32.36	31.85	12	33,957	0.04%
2021/09/10	40.1	31.88	37	32.05	32.00	3.1	34,061	0.01%
2021/09/09	69.1	31.98	49.1	31.95	31.85	20	34,383	0.06%
2021/09/08	82.3	31.84	25	31.89	31.50	57.3	35,381	0.16%
2021/09/07	57.1	32.36	58	32.42	32.45	-0.9	36,392	0.00%
2021/09/06	46.1	31.36	62	31.49	31.00	-16	36,795	-0.04%
2021/09/03	139.2	32.52	91.1	32.19	32.00	48.2	36,962	0.13%	大買/
2021/09/02	48.1	33.27	32	33.32	32.95	16.1	36,912	0.04%
2021/09/01	45.2	33.11	71	33.36	33.40	-25.8	36,892	-0.07%
2021/08/31	133.1	34.55	21	34.18	33.50	112.1	36,974	0.30%	大買/鉅額交易
2021/08/30	56.5	35.44	139	35.45	34.80	-82.5	37,084	-0.22%	大賣/
2021/08/27	75.1	35.32	94	35.34	34.90	-18.9	37,188	-0.05%
2021/08/26	161	35.85	143.3	35.80	35.45	17.7	38,209	0.05%	大買/大賣/
2021/08/25	141	35.68	127.1	35.95	36.05	13.9	38,259	0.04%	大買/大賣/
2021/08/24	565.3	37.12	456.7	36.67	36.35	108.6	38,082	0.29%	大買/大賣/鉅額交易
2021/08/23	90	35.34	247.5	35.54	35.95	-157.5	37,283	-0.42%	大賣/鉅額交易
2021/08/20	149	32.49	164	32.54	32.70	-15	37,195	-0.04%	大買/大賣/
2021/08/19	202.2	33.31	246.7	33.06	32.00	-44.5	37,374	-0.12%	大買/大賣/
2021/08/18	310.3	31.50	152.2	31.37	32.40	158.2	37,380	0.42%	大買/大賣/鉅額交易
2021/08/17	40.1	30.45	77.4	30.56	30.00	-37.3	37,755	-0.10%
2021/08/16	109.9	30.82	67.2	31.44	30.60	42.7	38,504	0.11%	大買/
2021/08/13	68.3	32.19	84	32.27	31.55	-15.7	38,584	-0.04%
2021/08/12	28.4	31.71	36	31.75	31.90	-7.6	38,502	-0.02%
2021/08/11	58.4	31.45	45	31.51	31.30	13.4	38,723	0.03%
2021/08/10	192	33.98	123.1	34.06	32.75	68.9	38,755	0.18%	大買/大賣/
2021/08/09	211.3	34.26	189.1	34.68	33.55	22.2	38,553	0.06%	大買/大賣/
2021/08/06	130.3	33.06	147.1	32.80	32.40	-16.8	37,819	-0.04%	大買/大賣/
2021/08/05	66.3	32.26	41	31.84	31.75	25.3	37,755	0.07%
2021/08/04	24	32.95	23	32.94	32.85	1	37,887	0.00%
2021/08/03	57	32.90	59	32.88	32.65	-2	38,185	-0.01%
2021/08/02	103	32.69	124.1	32.95	33.10	-21.1	38,571	-0.05%	大買/大賣/
2021/07/30	115.1	33.65	118.3	32.94	32.15	-3.2	38,567	-0.01%	大買/大賣/
2021/07/29	195.1	34.20	155.3	34.63	35.00	39.8	38,481	0.10%	大買/大賣/
2021/07/28	131.2	32.46	143.6	32.51	32.45	-12.4	38,352	-0.03%	大買/大賣/
2021/07/27	96	33.66	83.5	33.44	32.90	12.5	38,762	0.03%
2021/07/26	109.4	35.18	111.1	34.85	34.30	-1.7	39,679	0.00%	大買/大賣/
2021/07/23	177	35.84	168.8	35.84	35.60	8.2	39,906	0.02%	大買/大賣/
2021/07/22	135.8	35.04	242.6	34.62	34.75	-106.8	39,876	-0.27%	大買/大賣/鉅額交易
2021/07/21	164	37.83	222.1	36.87	35.55	-58	39,601	-0.15%	大買/大賣/
2021/07/20	233.3	38.92	264.6	39.05	38.60	-31.3	39,281	-0.08%	大買/大賣/
2021/07/19	401.1	42.49	293.6	42.70	41.60	107.5	39,311	0.27%	大買/大賣/鉅額交易
2021/07/16	757.6	42.50	594.4	42.80	42.00	163.2	39,712	0.41%	大買/大賣/鉅額交易
2021/07/15	100	38.57	124.1	39.43	39.90	-24.1	38,527	-0.06%	大賣/
2021/07/14	32.5	35.41	175.1	33.85	36.30	-142.6	38,549	-0.37%	大賣/鉅額交易
2021/07/13	70.7	37.11	38.2	37.96	36.30	32.5	39,131	0.08%
2021/07/12	80.2	40.13	21.4	40.47	40.30	58.9	39,017	0.15%
2021/07/09	29.5	40.91	40	40.65	40.30	-10.5	38,922	-0.03%
2021/07/08	27.7	40.97	83	40.59	42.40	-55.2	39,120	-0.14%
2021/07/07	72.8	42.21	92.2	44.17	41.00	-19.4	39,230	-0.05%
2021/07/06	100.6	44.20	134.6	44.66	43.95	-34	39,044	-0.09%	大賣/
2021/07/05	126.8	43.40	102.4	43.12	43.50	24.4	38,796	0.06%	大買/大賣/
2021/07/02	116.4	46.69	82.9	46.50	45.90	33.5	38,467	0.09%	大買/
2021/07/01	174	49.60	128	49.46	49.00	46	38,111	0.12%	大買/大賣/
2021/06/30	1,167.9	47.05	1,170.1	47.46	49.60	-2.2	37,399	-0.01%	大買/大賣/
2021/06/29	844.8	44.97	552.3	44.94	45.10	292.6	34,490	0.85%	大買/大賣/鉅額交易
2021/06/28	202.2	40.81	226.6	41.43	41.70	-24.4	31,735	-0.08%	大買/大賣/
2021/06/25	583.4	36.55	615.1	36.89	37.95	-31.7	31,037	-0.10%	大買/大賣/
2021/06/24	626	33.35	773.3	33.33	34.50	-147.3	29,226	-0.50%	大買/大賣/鉅額交易
2021/06/23	544.9	32.89	242.5	32.29	31.40	302.3	27,249	1.11%	大買/大賣/鉅額交易
2021/06/22	231.5	34.65	232.5	34.26	34.85	-1	25,448	0.00%	大買/大賣/
2021/06/21	22	31.70	73	31.70	31.70	-51	24,140	-0.21%
2021/06/18	49	28.74	30	28.84	28.85	19	24,085	0.08%
2021/06/17	80	24.94	290.8	25.35	26.25	-210.8	24,078	-0.88%	大賣/鉅額交易
2021/06/16	241.1	24.27	240.1	24.12	23.90	1	22,967	0.00%	大買/大賣/
2021/06/15	142.5	23.87	302.1	23.98	24.20	-159.6	21,862	-0.73%	大買/大賣/鉅額交易
2021/06/11	20.1	23.07	45	23.10	22.60	-24.9	21,164	-0.12%
2021/06/10	62	22.21	43.5	22.33	22.40	18.5	20,891	0.09%
2021/06/09	26.2	22.84	81	23.05	22.55	-54.8	20,829	-0.26%
2021/06/08	150.5	23.39	245	23.49	23.15	-94.5	20,732	-0.46%	大買/大賣/
2021/06/07	51	22.90	175.4	23.15	23.00	-124.4	20,471	-0.61%	大賣/鉅額交易
2021/06/04	189.6	23.17	41.3	23.42	22.75	148.3	20,226	0.73%	大買/鉅額交易
2021/06/03	410.3	23.93	255.1	24.03	23.80	155.2	20,045	0.77%	大買/大賣/鉅額交易
2021/06/02	84.2	22.65	207.1	22.71	22.70	-122.9	18,903	-0.65%	大賣/鉅額交易
2021/06/01	125	22.25	85.1	22.17	22.55	40	18,682	0.21%	大買/
2021/05/31	179.2	22.63	119	22.99	22.10	60.2	18,531	0.32%	大買/大賣/
2021/05/28	210.6	22.68	150	22.86	22.65	60.6	18,209	0.33%	大買/大賣/
2021/05/27	397	22.81	355.2	22.97	22.80	41.9	17,808	0.23%	大買/大賣/
2021/05/26	255.2	22.30	202.8	22.39	22.70	52.5	17,432	0.30%	大買/大賣/
2021/05/25	235.3	22.24	145	21.95	21.90	90.3	16,789	0.54%	大買/大賣/
2021/05/24	373.2	20.93	177	21.67	21.75	196.1	16,109	1.22%	大買/大賣/鉅額交易
2021/05/21	10.5	19.42	164.1	19.16	19.80	-153.6	15,421	-1.00%	大賣/鉅額交易
2021/05/20	63	18.83	92	18.85	18.45	-29	15,381	-0.19%
2021/05/19	211	19.11	150	19.28	19.30	61	15,232	0.40%	大買/大賣/
2021/05/18	164	18.16	76	18.75	18.80	88	14,946	0.59%	大買/
2021/05/17	74.5	17.76	9	17.39	17.10	65.5	14,691	0.45%
2021/05/14	20	18.76	9	18.26	18.95	11	14,518	0.08%
2021/05/13	13.1	18.42	56.8	18.20	18.20	-43.8	14,305	-0.31%
2021/05/12	48.2	20.16	346.7	19.99	19.60	-298.5	14,045	-2.13%	大賣/鉅額交易
2021/05/11	83.4	22.85	53	22.43	21.75	30.4	13,849	0.22%
2021/05/10	107	23.23	110	23.34	23.65	-3	13,501	-0.02%	大買/大賣/
2021/05/07	15	21.90	14	22.05	22.25	1	13,035	0.01%
2021/05/06	82	22.72	64	22.13	22.05	18	12,831	0.14%
2021/05/05	162.2	23.12	56.2	23.05	22.85	106	12,555	0.84%	大買/鉅額交易
2021/05/04	323.9	24.74	237.1	24.15	23.15	86.8	12,174	0.71%	大買/大賣/
2021/05/03	309.4	25.89	349.9	26.21	25.70	-40.5	11,429	-0.35%	大買/大賣/
2021/04/29	95.8	23.99	101	24.07	24.45	-5.2	10,210	-0.05%	大賣/
2021/04/28	86	23.62	140.1	23.54	23.45	-54.1	9,811	-0.55%	大賣/
2021/04/27	116.1	22.65	39.5	22.67	22.50	76.6	9,350	0.82%	大買/
2021/04/26	106.3	23.01	105.1	22.92	22.85	1.2	9,136	0.01%	大買/大賣/
2021/04/23	223.6	23.23	93.1	22.35	21.80	130.6	8,817	1.48%	大買/鉅額交易
2021/04/22	453.1	24.93	302.8	25.31	23.50	150.3	8,502	1.77%	大買/大賣/鉅額交易
2021/04/21	115.4	22.98	98.4	23.02	23.50	16.9	7,328	0.23%	大買/
2021/04/20	130.8	21.57	70.5	21.58	21.40	60.3	6,588	0.92%	大買/
2021/04/19	146.6	21.64	337.6	21.99	22.25	-191	6,393	-2.99%	大買/大賣/鉅額交易
2021/04/16	24	20.03	21	20.10	20.25	3	5,691	0.05%
2021/04/15	19.1	19.72	6	19.88	19.75	13.1	5,724	0.23%
2021/04/14	48	19.86	81	19.89	19.90	-33	5,969	-0.55%
2021/04/13	67.7	20.14	72	19.97	19.85	-4.3	5,838	-0.07%
2021/04/12	321.3	19.15	11	19.27	19.30	310.3	5,608	5.53%	大買/鉅額交易
2021/04/09	13	19.02	19	18.81	18.70	-6	5,877	-0.10%
2021/04/08	11	19.11	33	19.20	19.10	-22	6,029	-0.36%
2021/04/07	11.2	18.83	39.4	18.85	18.95	-28.2	6,212	-0.45%
2021/04/06	26.1	18.80	34	18.97	18.80	-7.9	7,148	-0.11%
2021/04/01	23	18.80	130	18.76	18.90	-107	7,980	-1.34%	大賣/鉅額交易
2021/03/31	14	18.71	27	18.67	18.50	-13	8,512	-0.15%
2021/03/30	4.1	18.22	104	18.32	18.35	-99.9	8,525	-1.17%	大賣/
2021/03/29	10	18.21	128.3	18.32	18.25	-118.3	8,612	-1.37%	大賣/鉅額交易
2021/03/26	0.5	18.00	17	18.22	18.10	-16.5	8,952	-0.18%
2021/03/25	7	17.99	9	18.02	17.95	-2	9,694	-0.02%
2021/03/24	7	18.06	76	18.10	17.95	-69	9,837	-0.70%
2021/03/23	47.4	18.22	49	18.18	18.35	-1.6	9,870	-0.02%
2021/03/22	52.2	18.54	20	18.60	19.05	32.2	9,780	0.33%
2021/03/19	29	17.98	2	18.00	17.85	27	9,817	0.28%
2021/03/18	3	17.90	10.7	17.82	17.85	-7.7	9,965	-0.08%
2021/03/17	5	17.60	3	17.59	17.60	2	9,995	0.02%
2021/03/16	5	17.50	5	17.60	17.55	0	10,038	0.00%
2021/03/15	8	17.60	23.3	17.67	17.70	-15.3	10,113	-0.15%
2021/03/12	1	17.55	8	17.48	17.45	-7	10,205	-0.07%
2021/03/11	0.1	17.40	6	17.52	17.45	-5.9	10,313	-0.06%
2021/03/10	45.9	17.47	9	17.49	17.35	36.9	10,332	0.36%
2021/03/09	3	17.40	39	17.43	17.85	-36	10,400	-0.35%
2021/03/08	7	17.31	23	17.38	17.10	-16	10,427	-0.15%
2021/03/05	40	17.30	13	17.42	17.25	27	10,620	0.25%
2021/03/04	4	17.13	158	17.25	17.20	-154	10,703	-1.44%	大賣/鉅額交易
2021/03/03	12	16.90	8	16.93	17.15	4	10,698	0.04%
2021/03/02	6	16.71	17	17.18	16.75	-11	10,692	-0.10%
2021/02/26	18	17.24	2.1	17.01	17.05	16	10,659	0.15%
2021/02/25	5	17.11	9	17.20	17.25	-4	10,733	-0.04%
2021/02/24	109.1	17.25	3	17.20	17.05	106.1	10,739	0.99%	大買/鉅額交易
2021/02/23	11.6	18.14	17	17.91	17.70	-5.4	10,664	-0.05%
2021/02/22	52.4	16.73	48	16.92	18.00	4.4	10,480	0.04%
2021/02/19	7	16.37	1	16.35	16.40	6	10,314	0.06%
2021/02/18	14	16.61	7	16.43	16.65	7	10,306	0.07%
2021/02/17	5	15.87	3	16.10	16.25	2	10,272	0.02%
2021/02/05	36	15.81	0	0.00	15.85	36	10,286	0.35%
2021/02/03	53	15.90	2	15.98	15.85	51	10,352	0.49%
2021/02/02	1	16.15	2	15.95	16.10	-1	10,423	-0.01%
2021/02/01	0	15.85	2.1	15.70	15.75	-2.1	10,663	-0.02%
2021/01/29	45	15.63	0	0.00	15.60	45	10,640	0.42%
2021/01/28	0	15.75	0	0.00	15.80	0	10,621	0.00%
2021/01/27	61	15.68	10	15.65	15.85	51	10,632	0.48%
2021/01/26	70	15.77	0	0.00	15.75	70	10,744	0.65%
2021/01/25	1	16.10	7	16.21	16.10	-6	10,815	-0.06%
2021/01/22	5	16.15	5	15.98	16.10	0	10,789	0.00%
2021/01/21	14	15.97	22	15.99	15.80	-8	10,753	-0.07%
2021/01/20	222.1	15.68	13	15.62	15.50	209.1	10,693	1.96%	大買/鉅額交易
2021/01/19	8	16.53	4	16.18	16.10	4	10,678	0.04%
2021/01/18	1	16.40	17	15.91	16.45	-16	10,898	-0.15%
2021/01/15	9	16.52	572.1	16.55	16.50	-563.1	10,832	-5.20%	大賣/鉅額交易
2021/01/14	16	17.40	11	17.54	17.30	5	10,692	0.05%
2021/01/13	1	17.25	259	17.25	17.20	-258	10,626	-2.43%	大賣/鉅額交易
2021/01/12	413.1	17.54	178	17.51	17.15	235.1	10,567	2.22%	大買/大賣/鉅額交易
2021/01/11	62.1	18.12	55.1	18.25	18.10	7	10,409	0.07%
2021/01/08	5	17.90	3	18.25	18.20	2	10,387	0.02%
2021/01/07	74	17.84	268.3	17.71	17.80	-194.3	10,234	-1.90%	大賣/鉅額交易
2021/01/06	273	19.06	17.1	19.17	18.60	256	9,953	2.57%	大買/鉅額交易
2021/01/05	288	19.65	20	19.65	19.50	268	9,747	2.75%	大買/鉅額交易
2021/01/04	158.2	19.85	65	20.00	20.20	93.2	9,555	0.98%	大買/
2020/12/31	139.2	20.21	90	20.41	20.25	49.2	9,176	0.54%	大買/
2020/12/30	53.2	20.15	53	20.29	20.35	0.2	8,964	0.00%
2020/12/29	291.8	21.70	182	21.42	20.80	109.8	8,706	1.26%	大買/大賣/鉅額交易
2020/12/28	119.1	20.54	205.6	20.41	21.05	-86.4	7,702	-1.12%	大買/大賣/
2020/12/25	81.9	19.22	56.1	19.36	19.15	25.8	6,775	0.38%
2020/12/24	45	17.88	5	18.10	18.15	40	6,122	0.65%
2020/12/23	43.1	17.52	21	17.58	18.05	22.1	6,012	0.37%
2020/12/22	113.7	18.30	67.1	18.59	17.85	46.7	5,925	0.79%	大買/
2020/12/21	48.9	18.91	87	18.92	18.90	-38.1	5,595	-0.68%
2020/12/18	13	17.79	9	17.66	17.70	4	4,892	0.08%
2020/12/17	163.1	17.42	1	17.20	17.25	162.1	4,744	3.42%	大買/鉅額交易
2020/12/16	67	17.56	104	17.65	17.80	-37	4,673	-0.79%	大賣/
2020/12/15	145	17.81	13	17.71	17.75	132	4,561	2.89%	大買/鉅額交易
2020/12/14	20	17.21	23	17.28	17.50	-3	4,110	-0.07%
2020/12/11	7.5	16.41	4	16.45	16.50	3.5	3,890	0.09%
2020/12/10	2	16.90	8	16.85	16.90	-6	3,800	-0.16%
2020/12/09	11.1	17.22	19	17.22	17.25	-7.9	3,740	-0.21%
2020/12/08	21	17.04	13	17.12	16.90	8	3,714	0.22%
2020/12/07	33	16.70	6	16.98	16.75	27	3,593	0.75%
2020/12/04	10	16.53	4	16.51	16.50	6	3,511	0.17%
2020/12/03	6	16.68	5	16.56	16.65	1	3,522	0.03%
2020/12/02	6	16.34	6	16.47	16.55	0	3,534	0.00%
2020/12/01	19	16.28	6	16.20	16.20	13	3,512	0.37%
2020/11/30	0	0.00	6	15.98	15.95	-6	3,323	-0.18%
2020/11/27	10	15.45	3	15.70	15.70	7	3,228	0.22%
2020/11/26	5	15.60	2	15.58	15.55	3	3,235	0.09%
2020/11/25	5.1	15.50	3	15.53	15.55	2.1	3,355	0.06%
2020/11/24	23.1	15.71	21	15.60	15.65	2.1	3,358	0.06%
2020/11/23	6.1	15.27	5	15.30	15.35	1.1	3,221	0.03%
2020/11/20	1	14.90	0	0.00	15.00	1	3,206	0.03%
2020/11/18	0	0.00	10	15.05	15.00	-10	3,202	-0.31%
2020/11/17	0	0.00	1	14.90	14.90	-1	3,198	-0.03%
2020/11/16	0	0.00	9	14.96	15.00	-9	3,219	-0.28%
2020/11/13	4	14.95	6	14.90	14.80	-2	3,218	-0.06%
2020/11/12	10	15.15	2	15.20	15.00	8	3,202	0.25%
2020/11/11	6	15.38	0	0.00	15.40	6	3,192	0.19%
2020/11/10	2.1	15.44	0	0.00	15.15	2.1	3,174	0.06%
2020/11/09	5	15.55	6	15.49	15.50	-1	3,075	-0.03%
2020/11/04	0	14.95	6	14.90	15.05	-6	2,782	-0.21%
2020/11/03	7	15.09	2	15.15	14.95	5	2,741	0.18%
2020/11/02	1	14.80	10	14.58	15.10	-9	2,606	-0.35%
2020/10/27	2	14.75	0	0.00	14.90	2	2,430	0.08%
2020/10/26	105	15.32	109	15.12	15.00	-4	2,379	-0.17%	大買/大賣/
2020/10/23	0	0.00	2	14.40	14.40	-2	2,095	-0.10%
2020/10/22	0	0.00	3	14.30	14.35	-3	2,078	-0.14%
2020/10/19	2.1	14.37	3	14.35	14.35	-0.9	2,074	-0.04%
2020/10/16	2	14.33	3	14.17	14.20	-1	2,037	-0.05%
2020/10/15	0	0.00	1	13.95	14.00	-1	1,945	-0.05%
2020/10/12	0	0.00	1	13.80	13.90	-1	1,920	-0.05%
2020/09/29	1	13.60	0	0.00	13.60	1	2,114	0.05%
2020/09/25	0	0.00	5	13.40	13.40	-5	2,171	-0.23%
2020/09/24	2	13.50	0	0.00	13.50	2	2,144	0.09%
2020/09/23	0	0.00	2	13.90	13.75	-2	2,091	-0.10%
2020/09/22	0	13.95	0	0.00	14.00	0	2,019	0.00%
2020/09/14	0	13.95	0	0.00	14.05	0	2,105	0.00%
2020/09/11	1	13.95	0	0.00	13.95	1	2,093	0.05%
2020/09/09	0	0.00	14	14.33	14.30	-14	1,998	-0.70%
2020/09/08	2	14.20	1	14.05	14.20	1	1,939	0.05%
2020/09/07	2	14.38	7	14.30	14.20	-5	1,879	-0.27%
2020/09/04	12	13.93	0	0.00	13.95	12	1,771	0.68%
2020/09/03	0	0.00	5	14.30	14.10	-5	1,672	-0.30%
2020/09/02	2	13.90	19	13.91	13.90	-17	1,642	-1.03%
2020/08/31	39	14.50	15	14.23	14.40	24	1,586	1.51%
2020/08/28	0	0.00	15	13.97	13.95	-15	1,458	-1.03%
2020/08/27	2	13.78	0	0.00	13.85	2	1,435	0.14%
2020/08/26	1	13.55	10	13.75	13.75	-9	1,411	-0.64%
2020/08/25	0	0.00	10	13.65	13.55	-10	1,380	-0.72%
2020/08/20	5	13.50	0	0.00	13.20	5	1,351	0.37%
2020/08/19	5	13.60	0	0.00	13.60	5	1,331	0.38%
2020/08/18	1	13.70	0	0.00	13.70	1	1,315	0.08%
2020/08/14	25	13.65	0	0.00	13.65	25	1,294	1.93%
2020/08/13	5	13.40	0	0.00	13.35	5	1,261	0.40%
2020/08/11	5	13.50	5	13.40	13.45	0	1,265	0.00%
2020/08/03	20	13.28	0	0.00	13.35	20	1,259	1.59%
2020/07/31	5	13.30	0	0.00	13.35	5	1,248	0.40%
2020/07/27	0	0.00	1	13.55	13.45	-1	1,247	-0.08%
2020/07/13	0	0.00	1	13.90	13.90	-1	1,229	-0.08%
2020/07/07	1	13.75	0	0.00	13.75	1	1,149	0.09%
2020/06/22	1	13.70	0	0.00	13.70	1	1,099	0.09%
2020/06/09	0	0.00	50	13.35	13.40	-50	1,062	-4.71%
2020/06/04	50	13.10	0	0.00	13.05	50	1,057	4.73%
2020/05/05	0	0.00	2	13.00	13.05	-2	1,070	-0.19%
2020/04/29	0	0.00	30	12.85	12.95	-30	1,094	-2.74%
2020/04/22	0	0.00	9	12.16	12.25	-9	1,079	-0.83%
2020/04/21	1	12.60	10	12.50	12.30	-9	1,073	-0.84%
2020/04/20	2	12.40	4	12.33	12.25	-2	1,006	-0.20%
2020/04/17	0	0.00	10	12.30	12.30	-10	1,003	-1.00%
2020/04/10	30	12.30	0	0.00	12.30	30	998	3.00%
2020/04/09	0	0.00	5	12.15	12.30	-5	1,003	-0.50%
2020/04/08	10	11.95	10	11.95	12.35	0	1,004	0.00%
2020/04/07	5	11.95	0	0.00	12.00	5	986	0.51%
2020/04/06	10	11.70	0	0.00	11.95	10	984	1.02%
2020/03/30	2	11.25	2	11.45	11.40	0	975	0.00%
2020/03/26	20	11.58	0	0.00	11.60	20	971	2.06%
2020/03/25	2	11.50	0	0.00	11.65	2	971	0.21%
2020/03/24	0	0.00	3	11.30	11.10	-3	989	-0.30%
2020/03/17	0	0.00	1	11.95	11.95	-1	990	-0.10%
2020/03/16	1	12.20	0	0.00	12.25	1	970	0.10%
2020/03/12	0	0.00	1	13.05	13.10	-1	925	-0.11%
2020/03/06	0	0.00	1	13.60	13.60	-1	878	-0.11%
2020/02/19	0	0.00	9	13.75	13.85	-9	967	-0.93%
2020/02/17	3	13.50	0	0.00	13.50	3	952	0.31%
2020/02/13	6	13.58	0	0.00	13.55	6	950	0.63%
2020/02/12	0	0.00	2	13.65	13.70	-2	957	-0.21%
2020/02/11	3	13.50	7	13.61	13.60	-4	1,006	-0.40%
2020/02/10	5	13.35	9	13.42	13.45	-4	1,013	-0.39%
2020/02/07	3	13.50	0	0.00	13.50	3	1,086	0.28%
2020/02/06	7	13.54	3	13.60	13.60	4	1,183	0.34%
2020/02/03	1	13.40	0	0.00	13.40	1	1,200	0.08%
2020/01/30	1	13.90	0	0.00	13.75	1	1,242	0.08%
2020/01/16	0	0.00	3	14.20	14.20	-3	1,316	-0.23%
2020/01/14	3	14.10	0	0.00	14.10	3	1,420	0.21%
2019/12/20	0	0.00	1	14.50	14.40	-1	1,785	-0.06%
2019/12/19	0	0.00	1	14.50	14.55	-1	1,773	-0.06%
2019/12/13	9	14.07	9	14.17	14.10	0	1,704	0.00%
2019/12/10	2	14.05	1	14.05	14.10	1	1,679	0.06%
2019/12/02	2	14.28	0	0.00	14.30	2	1,654	0.12%
2019/11/29	0	0.00	1	14.00	14.00	-1	1,556	-0.06%
2019/11/28	1	14.20	50	14.17	14.10	-49	1,554	-3.15%
2019/11/26	0	0.00	50	14.15	14.00	-50	1,548	-3.23%
2019/11/20	23	13.85	0	0.00	13.95	23	1,537	1.50%
2019/11/13	0	0.00	2	13.90	13.90	-2	1,510	-0.13%
2019/11/11	32	13.95	0	0.00	13.85	32	1,521	2.10%
2019/11/08	55	14.05	0	0.00	14.05	55	1,515	3.63%
2019/11/07	0	0.00	5	14.15	14.25	-5	1,468	-0.34%
2019/11/05	1	14.35	0	0.00	14.15	1	1,396	0.07%
2019/11/04	5	14.35	1	14.35	14.45	4	1,304	0.31%
2019/11/01	4	14.15	0	0.00	14.20	4	1,307	0.31%
2019/10/29	3	14.33	1	14.10	14.20	2	1,278	0.16%
2019/10/28	1	14.40	0	0.00	14.40	1	1,197	0.08%
2019/10/25	0	0.00	2	14.45	14.40	-2	1,178	-0.17%
2019/10/23	1	14.60	0	0.00	14.60	1	1,108	0.09%
2019/10/22	0.1	14.70	2	14.85	14.80	-1.9	1,095	-0.18%
2019/10/21	3	15.15	3	15.12	15.20	0	1,021	0.00%
2019/10/14	1	14.15	0	0.00	14.15	1	772	0.13%
2019/10/09	0	0.00	3	13.70	13.85	-3	750	-0.40%
2019/10/08	6	13.60	3	13.70	13.60	3	853	0.35%
2019/10/07	0	0.00	3	13.70	13.70	-3	860	-0.35%
2019/10/04	3	13.60	3	13.70	13.60	0	860	0.00%
2019/10/03	3	13.60	0	0.00	13.65	3	858	0.35%
2019/09/04	2	13.40	2	13.50	13.60	0	1,047	0.00%
2019/08/30	6	13.30	12	13.40	13.40	-6	1,084	-0.55%
2019/08/29	6	13.23	5	13.30	13.25	1	1,080	0.09%
2019/08/28	3	13.30	0	0.00	13.30	3	1,095	0.27%
2019/08/27	3	13.30	9	13.38	13.40	-6	1,109	-0.54%
2019/08/26	6	13.28	0	0.00	13.30	6	1,122	0.53%
2019/08/08	1	13.85	10	13.80	13.80	-9	1,865	-0.48%
2019/08/07	0	0.00	29	14.10	14.10	-29	1,866	-1.55%
2019/08/06	0	0.00	6	13.95	14.05	-6	1,857	-0.32%
2019/07/31	1	14.25	0	0.00	14.30	1	1,852	0.05%
2019/07/24	1	14.40	0	0.00	14.40	1	1,828	0.05%
2019/07/23	2	14.45	0	0.00	14.40	2	1,822	0.11%
2019/07/15	3	14.28	0	0.00	14.35	3	1,810	0.17%
2019/07/12	2	14.45	0	0.00	14.45	2	1,787	0.11%
2019/07/11	0	0.00	2	14.15	14.10	-2	1,669	-0.12%
2019/07/09	0	0.00	6	14.15	14.15	-6	1,688	-0.36%
2019/07/01	0	0.00	1	14.15	14.05	-1	1,680	-0.06%
2019/06/26	0	0.00	2	14.15	14.20	-2	1,623	-0.12%
2019/06/21	2	13.95	0	0.00	14.05	2	1,528	0.13%
2019/06/13	0	0.00	30	13.95	14.05	-30	1,481	-2.02%
2019/06/11	0	0.00	1	14.00	14.00	-1	1,475	-0.07%
2019/06/10	2	14.13	0	0.00	14.10	2	1,467	0.14%
2019/06/05	1	14.20	0	0.00	14.25	1	1,434	0.07%
2019/06/04	0	0.00	30	14.34	14.30	-30	1,422	-2.11%
2019/06/03	0	0.00	22	14.40	14.50	-22	1,404	-1.57%
2019/05/30	1	14.45	0	0.00	14.45	1	1,385	0.07%
2019/05/28	10	14.70	0	0.00	14.75	10	1,292	0.77%
2019/05/27	7	14.76	6	14.76	14.75	1	1,229	0.08%
2019/05/24	2	14.48	9	14.43	14.45	-7	1,154	-0.61%
2019/05/23	1	14.30	2	14.45	14.30	-1	1,104	-0.09%
2019/05/22	0	0.00	2	14.30	14.35	-2	1,067	-0.19%
2019/05/21	4	14.45	0	0.00	14.25	4	1,025	0.39%
2019/05/20	3	14.28	3	14.10	14.20	0	912	0.00%
2019/05/17	1	14.30	1	14.30	14.40	0	807	0.00%
2019/04/22	0	0.00	1	13.80	13.95	-1	514	-0.19%
2019/03/26	0	0.00	1	13.45	13.50	-1	458	-0.22%
2019/03/15	0	0.00	5	13.50	13.50	-5	480	-1.04%
2019/03/13	0	0.00	5	13.55	13.55	-5	491	-1.02%
2019/03/05	0	0.00	1	13.70	13.70	-1	601	-0.17%
2019/02/20	1	13.55	0	0.00	13.55	1	662	0.15%
2019/02/19	0	0.00	1	13.60	13.60	-1	669	-0.15%
2019/02/14	1	13.60	0	0.00	13.60	1	672	0.15%
2019/01/28	0	0.00	1	13.50	13.45	-1	650	-0.15%
2019/01/07	1	13.40	0	0.00	13.40	1	818	0.12%
2018/12/25	1	13.30	0	0.00	13.35	1	1,101	0.09%
2018/12/24	1	13.55	2	13.55	13.55	-1	1,133	-0.09%
2018/12/17	0	0.00	1	13.50	13.45	-1	1,244	-0.08%
2018/12/11	1	13.30	0	0.00	13.35	1	1,237	0.08%
2018/11/29	0	0.00	1	13.45	13.50	-1	1,234	-0.08%
2018/11/28	1	13.45	0	0.00	13.40	1	1,589	0.06%
2018/10/19	1	13.00	0	0.00	12.95	1	1,480	0.07%
2018/10/11	1	13.20	0	0.00	13.10	1	1,370	0.07%
2018/10/01	0	0.00	1	14.00	14.10	-1	1,052	-0.09%
2018/09/19	0	0.00	1	13.25	13.20	-1	882	-0.11%
2018/09/14	0	0.00	1	13.20	13.15	-1	873	-0.11%
2018/09/12	1	13.00	0	0.00	12.95	1	870	0.11%
2018/06/12	0	0.00	0	13.50	13.65	0	469	0.00%
2018/05/21	0	0.00	2	13.50	13.45	-2	444	-0.45%
2018/05/09	0	0.00	80	13.30	13.30	-80	502	-15.92%
2018/03/26	0	0.00	1	13.05	13.05	-1	629	-0.16%
2018/03/21	1	13.25	0	0.00	13.30	1	626	0.16%
2018/03/12	0	0.00	0.2	13.45	13.50	-0.2	647	-0.03%
2018/03/08	0	0.00	0.2	13.25	13.30	-0.2	655	-0.03%
2018/03/01	0	0.00	1	13.40	13.40	-1	689	-0.15%
2018/02/09	2	12.80	0	0.00	13.10	2	711	0.28%
2018/01/30	0	0.00	2	14.05	14.00	-2	672	-0.30%
2018/01/24	0	0.00	1	14.20	14.20	-1	675	-0.15%
2018/01/08	0	0.00	0.1	14.25	14.30	-0.1	713	-0.01%
2018/01/02	5	14.45	8	14.42	14.35	-3	741	-0.40%