榮運 (2607)-國泰-新莊券商分點個股進出

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
31.15
漲跌
▲0.10
漲幅
+0.32%
成交量
1,636張
產業
上市航運類股
503人加入追蹤

立即追蹤
本地時間:14:30(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-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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
2024/09/24	5	31.45	5	31.25	31.25	0	1,706	0.00%
2024/09/20	0	0.00	6	31.06	31.15	-6	1,773	-0.34%
2024/09/16	0	0.00	3	30.70	30.80	-3	2,118	-0.14%
2024/09/13	2	30.25	0	0.00	30.55	2	2,266	0.09%
2024/09/10	0.2	29.60	0	0.00	29.40	0.2	2,452	0.01%
2024/09/09	0	0.00	13	29.27	29.40	-13	2,479	-0.52%
2024/09/06	0	0.00	0.1	30.00	29.85	-0.1	2,484	0.00%
2024/09/05	0	0.00	2	29.75	29.55	-2	2,554	-0.08%
2024/09/04	1	29.70	3	29.70	29.60	-2	2,608	-0.08%
2024/09/02	2	30.80	0	0.00	30.80	2	2,621	0.08%
2024/08/28	0.1	31.10	1	31.00	31.00	-1	2,721	-0.03%
2024/08/27	0.2	30.95	10	31.00	31.00	-9.8	2,770	-0.35%
2024/08/22	2	31.10	1	31.30	31.05	1	2,917	0.03%
2024/08/21	1	31.40	0	31.35	31.35	1	3,036	0.03%
2024/08/20	1	31.45	4	31.35	31.30	-3	3,057	-0.10%
2024/08/19	0	0.00	1	31.35	31.50	-1	3,090	-0.03%
2024/08/15	7.1	31.78	0	0.00	31.60	7.1	3,158	0.22%
2024/08/14	3	32.10	8.1	31.85	32.05	-5.1	3,193	-0.16%
2024/08/13	8	31.54	1	31.50	31.50	7	3,172	0.22%
2024/08/12	0	0.00	1	31.10	31.10	-1	3,205	-0.03%
2024/08/09	11.1	30.68	0	0.00	30.65	11.1	3,252	0.34%
2024/08/08	5	30.20	0	0.00	30.20	5	3,339	0.15%
2024/08/07	4	30.93	2	30.35	30.90	2	3,640	0.05%
2024/08/06	11	29.13	2	29.75	29.55	9	3,791	0.24%
2024/08/05	22	29.39	1	29.00	28.85	21	3,798	0.55%
2024/08/02	14	31.04	3	30.85	31.00	11	3,817	0.29%
2024/08/01	0	31.15	0	0.00	31.50	0	3,836	0.00%
2024/07/29	0	0.00	0.2	30.25	30.05	-0.2	4,013	-0.01%
2024/07/23	0	30.70	1	30.40	30.75	-1	4,307	-0.02%
2024/07/22	3	29.98	0	0.00	30.25	3	4,364	0.07%
2024/07/19	5	30.41	0	0.00	30.40	5	4,371	0.11%
2024/07/18	0	31.20	2	31.23	31.20	-2	4,402	-0.04%
2024/07/16	1	31.15	0	0.00	31.00	1	4,459	0.02%
2024/07/15	3	31.25	0	0.00	31.10	3	4,502	0.07%
2024/07/11	1.1	31.45	0	0.00	31.40	1.1	4,518	0.02%
2024/07/10	11	30.59	0	0.00	30.45	11	4,497	0.24%
2024/07/09	2	30.62	1	30.55	30.50	1	4,584	0.02%
2024/07/08	13	31.64	1	31.65	31.60	12	4,649	0.26%
2024/07/05	15	31.93	1	32.00	31.95	14	4,801	0.29%
2024/07/04	5	32.00	0	0.00	31.95	5	4,806	0.11%
2024/07/03	7	32.04	0	0.00	32.00	7	4,804	0.15%
2024/07/02	2.2	31.80	1	31.90	31.90	1.2	4,804	0.02%
2024/07/01	17	31.75	0	0.00	31.70	17	4,786	0.36%
2024/06/28	22.1	31.80	1	31.90	31.75	21.1	4,758	0.44%
2024/06/27	2	31.88	0	0.00	31.75	2	4,723	0.04%
2024/06/26	11.1	32.16	0	0.00	32.25	11.1	4,686	0.24%
2024/06/25	10	32.25	0	0.00	32.60	10	4,649	0.22%
2024/06/24	41	31.80	1	31.75	31.85	40	4,570	0.88%
2024/06/21	2	32.18	0	0.00	32.35	2	4,444	0.04%
2024/06/20	10.1	32.25	1	32.35	32.50	9.1	4,320	0.21%
2024/06/19	12	31.88	0	0.00	32.00	12	4,187	0.29%
2024/06/18	19	31.81	9	31.85	31.75	10	4,072	0.25%
2024/06/17	13	31.86	2	31.80	31.90	11	4,047	0.27%
2024/06/14	0	32.15	0	0.00	32.10	0	4,048	0.00%
2024/06/13	1	32.00	1	32.00	32.00	0	4,048	0.00%
2024/06/12	1	31.85	2.3	31.86	31.65	-1.3	4,081	-0.03%
2024/06/11	1.2	32.99	0	0.00	32.30	1.2	4,033	0.03%
2024/06/07	2	33.50	4	33.40	33.50	-2	4,141	-0.05%
2024/06/06	0	0.00	0	33.15	33.50	0	4,181	0.00%
2024/06/05	4	33.30	1	33.45	32.85	3	4,190	0.07%
2024/06/04	0	0.00	2	32.73	32.70	-2	4,206	-0.05%
2024/05/29	3	34.12	2	34.60	34.00	1	4,176	0.02%
2024/05/28	2	34.20	1	33.75	34.05	1	4,122	0.02%
2024/05/27	5	33.47	17	33.88	34.10	-12	4,086	-0.29%
2024/05/23	4	32.14	0	0.00	32.05	4	3,972	0.10%
2024/05/21	0.1	32.80	0	0.00	32.65	0.1	3,949	0.00%
2024/05/20	3	33.32	1	33.50	33.20	2	3,924	0.05%
2024/05/17	2.5	34.15	1	34.10	33.85	1.5	3,895	0.04%
2024/05/15	3.1	33.69	2.1	33.61	33.80	1	3,802	0.03%
2024/05/14	1	34.35	2	34.48	34.25	-1	3,768	-0.03%
2024/05/13	8	35.38	18	34.92	33.95	-10	3,681	-0.27%
2024/05/10	4	34.56	4.2	34.30	34.15	-0.2	3,412	-0.01%
2024/05/09	0	0.00	3	33.70	33.70	-3	3,255	-0.09%
2024/05/07	0	0.00	3	33.77	33.80	-3	3,189	-0.09%
2024/05/06	3	34.20	13	33.82	33.55	-10	3,177	-0.31%
2024/05/03	3	34.38	0	0.00	34.25	3	3,140	0.10%
2024/05/02	1	34.70	4.1	34.26	34.20	-3.1	3,098	-0.10%
2024/04/30	4.1	33.34	3	33.30	33.65	1.1	3,095	0.03%
2024/04/29	1.1	34.46	68	34.54	34.45	-66.9	3,018	-2.22%
2024/04/25	0.1	31.80	0	0.00	31.85	0.1	2,759	0.00%
2024/04/23	5	31.35	4	31.50	31.10	1	2,670	0.04%
2024/04/19	4	30.65	2	30.95	30.70	2	2,662	0.08%
2024/04/18	2.1	30.65	0	0.00	30.70	2.1	2,694	0.08%
2024/04/17	7	30.49	0	0.00	30.65	7	2,734	0.26%
2024/04/16	0	0.00	0.3	30.05	30.00	-0.3	2,795	-0.01%
2024/04/15	3	30.25	0	0.00	29.95	3	2,933	0.10%
2024/04/12	3	30.69	0	0.00	30.55	3	3,047	0.10%
2024/04/11	9	31.02	3	32.15	30.75	6	3,703	0.16%
2024/04/10	4	31.60	0	0.00	31.70	4	3,982	0.10%
2024/04/09	0	31.57	0	0.00	31.55	0	3,999	0.00%
2024/04/08	0	0.00	1	31.15	31.25	-1	4,103	-0.02%
2024/03/28	2	31.38	1	31.25	31.25	1	4,365	0.02%
2024/03/27	8	31.46	0	0.00	31.40	8	4,480	0.18%
2024/03/26	1	31.00	0	0.00	31.00	1	4,651	0.02%
2024/03/25	3	31.60	0	0.00	31.55	3	4,799	0.06%
2024/03/22	8	31.34	0	0.00	31.45	8	5,120	0.16%
2024/03/20	5	31.60	1	31.50	31.30	4	5,582	0.07%
2024/03/19	0	31.65	0	0.00	31.50	0	5,658	0.00%
2024/03/15	22	32.14	1	31.85	31.75	21	5,660	0.37%
2024/03/14	10.1	32.47	10	32.55	32.65	0.1	5,645	0.00%
2024/03/13	12.5	33.03	0	0.00	32.50	12.5	5,642	0.22%
2024/03/12	3	34.63	2	34.70	34.80	1	5,505	0.02%
2024/03/11	0	34.10	2	34.15	34.30	-2	5,524	-0.04%
2024/03/08	4	33.80	4	33.60	33.70	0	5,737	0.00%
2024/03/07	0	0.00	4.1	33.82	33.60	-4.1	5,806	-0.07%
2024/03/06	0	0.00	1	33.35	33.30	-1	5,791	-0.02%
2024/03/05	1	33.60	1	33.50	33.60	0	5,862	0.00%
2024/03/04	0	33.00	3	32.70	33.20	-3	5,846	-0.05%
2024/03/01	1	32.80	0	0.00	32.85	1	5,858	0.02%
2024/02/27	1	32.35	0	0.00	32.50	1	5,852	0.02%
2024/02/23	2	33.25	0	0.00	33.10	2	5,882	0.03%
2024/02/22	4	33.55	1	33.60	33.70	3	5,889	0.05%
2024/02/21	1	33.35	0	0.00	33.30	1	5,915	0.02%
2024/02/20	7	32.92	10	32.95	33.10	-3	6,015	-0.05%
2024/02/19	7.1	32.41	0	0.00	32.80	7.1	6,253	0.11%
2024/02/16	30	32.21	9	32.27	32.25	21	6,433	0.33%
2024/02/15	22	32.15	1	32.10	32.00	21	6,496	0.32%
2024/02/02	13	32.70	0	0.00	32.65	13	6,738	0.19%
2024/02/01	2	33.85	2	33.65	33.60	0	6,793	0.00%
2024/01/31	1	33.50	1	33.20	33.30	0	6,831	0.00%
2024/01/30	0	0.00	0.2	33.70	33.35	-0.2	6,830	0.00%
2024/01/29	0	0.00	1	34.00	33.95	-1	6,833	-0.01%
2024/01/26	1	34.10	1	33.85	33.95	0	6,825	0.00%
2024/01/25	0	0.00	0.1	33.80	33.80	-0.1	6,812	0.00%
2024/01/24	0	0.00	3	33.75	33.80	-3	6,810	-0.04%
2024/01/23	0	0.00	2	32.48	32.45	-2	6,759	-0.03%
2024/01/18	0	0.00	1	32.70	32.75	-1	6,800	-0.01%
2024/01/17	1	32.60	2	32.40	32.35	-1	6,833	-0.01%
2024/01/16	0	0.00	3	32.30	32.40	-3	6,836	-0.04%
2024/01/15	0	0.00	1	33.60	33.20	-1	6,813	-0.01%
2024/01/12	2	33.58	1	33.65	33.40	1	6,831	0.01%
2024/01/11	0	32.85	0	0.00	33.35	0	6,813	0.00%
2024/01/10	0	0.00	1.1	33.26	32.70	-1.1	6,854	-0.02%
2024/01/09	14	33.24	13.1	33.44	33.65	0.9	6,822	0.01%
2024/01/08	24	34.76	18	34.59	34.60	6	6,759	0.09%
2024/01/05	26	35.20	25	35.30	35.80	1	6,785	0.01%
2024/01/04	11	33.66	73	34.63	35.50	-62	6,080	-1.02%
2024/01/03	6	32.10	0	0.00	32.30	6	5,667	0.11%
2024/01/02	9	32.63	2	32.70	31.85	7	5,618	0.12%
2023/12/29	16	31.94	0	0.00	31.70	16	5,499	0.29%
2023/12/28	3	31.75	4	31.83	31.80	-1	5,488	-0.02%
2023/12/27	10	32.45	1	32.55	32.35	9	5,440	0.17%
2023/12/26	4	32.45	1	32.65	32.25	3	5,426	0.06%
2023/12/25	6	33.18	2	32.40	32.20	4	5,382	0.07%
2023/12/22	0.1	34.80	1	34.85	34.60	-1	5,252	-0.02%
2023/12/21	10.1	34.67	10.2	34.86	35.00	-0.1	5,139	0.00%
2023/12/20	3	34.65	1.1	34.98	34.85	1.9	4,962	0.04%
2023/12/19	24	35.09	11.3	35.14	34.90	12.8	4,821	0.26%
2023/12/18	21.2	34.57	41.3	34.73	35.00	-20.1	4,503	-0.45%
2023/12/15	3	32.92	5.5	33.00	33.10	-2.5	4,153	-0.06%
2023/12/14	12	32.10	10.5	31.92	32.40	1.5	4,044	0.04%
2023/12/13	1	31.40	1	31.65	31.45	0	3,966	0.00%
2023/12/12	0	0.00	6	31.53	31.55	-6	4,023	-0.15%
2023/12/11	0	31.30	0	0.00	31.30	0	3,998	0.00%
2023/12/08	0	0.00	9	31.25	31.45	-9	3,967	-0.23%
2023/12/07	2	31.25	0	0.00	31.05	2	3,944	0.05%
2023/12/06	2	31.30	2	31.30	31.30	0	3,920	0.00%
2023/12/05	9.7	31.52	5	31.52	31.55	4.7	3,849	0.12%
2023/12/04	11	30.95	11	30.90	30.85	0	3,592	0.00%
2023/12/01	0	0.00	12	29.56	29.70	-12	3,471	-0.35%
2023/11/30	12	29.36	0	0.00	29.30	12	3,436	0.35%
2023/11/28	1	29.85	5	29.85	29.85	-4	3,348	-0.12%
2023/11/27	5	29.36	0	0.00	29.40	5	3,349	0.15%
2023/11/22	2	29.55	0	0.00	29.40	2	3,286	0.06%
2023/11/21	1	29.25	2	29.40	29.40	-1	3,253	-0.03%
2023/11/20	1	29.10	0	0.00	29.30	1	3,249	0.03%
2023/11/17	3	29.33	6	29.13	29.50	-3	3,211	-0.09%
2023/11/16	3	29.02	2	31.50	28.80	1	3,099	0.03%
2023/11/15	6	32.03	1.1	32.48	31.35	5	2,857	0.17%
2023/11/14	7	33.78	7	33.61	33.50	0	2,801	0.00%
2023/11/13	4	33.45	14	33.19	33.30	-10	2,734	-0.37%
2023/11/10	10	31.95	13	31.91	32.00	-3	2,525	-0.12%
2023/11/09	12	31.43	2.2	31.15	32.00	9.8	2,463	0.40%
2023/11/07	0	0.00	1	30.85	30.85	-1	2,349	-0.04%
2023/11/06	0	30.60	4	30.68	30.80	-4	2,358	-0.17%
2023/11/02	0	0.00	7	30.62	30.65	-7	2,397	-0.29%
2023/11/01	2	30.08	1	30.20	30.20	1	2,389	0.04%
2023/10/31	1	30.00	8	29.95	29.85	-7	2,379	-0.29%
2023/10/30	5	30.95	0	0.00	30.95	5	2,352	0.21%
2023/10/27	1	31.15	1	31.05	31.10	0	2,337	0.00%
2023/10/26	1	31.15	4	30.78	30.50	-3	2,325	-0.13%
2023/10/25	1	31.00	0	0.00	30.90	1	2,337	0.04%
2023/10/20	2	30.68	1	30.50	30.75	1	2,364	0.04%
2023/10/18	4	30.21	3	30.45	30.40	1	2,271	0.04%
2023/10/17	0	30.60	0	0.00	30.45	0	2,201	0.00%
2023/10/16	10	30.44	4	30.45	30.40	6	2,175	0.28%
2023/10/13	12.1	30.58	3	30.85	30.50	9.1	2,097	0.43%
2023/10/06	0	28.05	0	0.00	28.00	0	1,805	0.00%
2023/10/02	0	0.00	0	28.25	28.25	0	1,904	0.00%
2023/09/27	0	0.00	0.1	28.60	28.40	-0.1	1,956	0.00%
2023/09/22	0	0.00	0.2	28.25	28.05	-0.2	2,141	-0.01%
2023/09/19	0.1	28.50	0	0.00	28.70	0.1	2,137	0.00%
2023/09/15	3	29.10	5	29.00	28.90	-2	2,181	-0.09%
2023/09/11	0	28.10	0	0.00	28.00	0	2,213	0.00%
2023/09/07	0	0.00	0.1	28.40	28.50	-0.1	2,268	0.00%
2023/09/06	0	0.00	3	28.55	28.45	-3	2,281	-0.13%
2023/09/05	0	28.55	0	28.80	28.60	0	2,295	0.00%
2023/09/01	0	28.40	0	0.00	28.50	0	2,350	0.00%
2023/08/31	5	28.12	10	28.55	28.50	-5	2,353	-0.21%
2023/08/30	0	27.80	0	0.00	27.75	0	2,335	0.00%
2023/08/29	1	27.60	0	0.00	27.80	1	2,348	0.04%
2023/08/25	0	28.10	0	0.00	27.85	0	2,366	0.00%
2023/08/23	0	28.75	0	0.00	28.50	0	2,347	0.00%
2023/08/22	1	28.55	0.1	28.70	28.70	0.9	2,342	0.04%
2023/08/18	2.1	28.77	20	29.05	28.60	-17.9	2,315	-0.77%
2023/08/16	0	27.35	0	0.00	27.15	0	2,174	0.00%
2023/08/15	1	27.40	0	0.00	27.45	1	2,175	0.05%
2023/08/09	0	0.00	1	29.10	28.80	-1	2,144	-0.05%
2023/08/04	0	0.00	5	28.43	28.60	-5	2,094	-0.24%
2023/08/02	0	0.00	1	28.15	28.05	-1	2,098	-0.05%
2023/07/31	2	28.40	2	28.53	28.35	0	2,091	0.00%
2023/07/28	0	0.00	3	28.73	28.65	-3	2,072	-0.14%
2023/07/27	1	27.80	3	28.65	28.30	-2	2,027	-0.10%
2023/07/26	0	0.00	1	27.80	27.60	-1	1,976	-0.05%
2023/07/25	2	27.30	1	27.40	27.70	1	1,961	0.05%
2023/07/21	1	27.20	5	27.20	27.05	-4	1,917	-0.21%
2023/07/20	5	26.77	0	0.00	27.20	5	1,939	0.26%
2023/07/19	0	26.91	5	26.70	26.55	-5	1,923	-0.26%
2023/07/18	0.1	26.95	3	26.85	26.90	-2.9	1,929	-0.15%
2023/07/17	1	27.05	0	0.00	27.15	1	1,907	0.05%
2023/07/13	0	0.00	5	27.35	26.90	-5	1,907	-0.26%
2023/07/12	5	28.33	0	0.00	28.20	5	1,920	0.26%
2023/07/11	4	28.61	5	28.55	28.60	-1	1,871	-0.05%
2023/07/10	0	0.00	2	28.80	28.60	-2	1,879	-0.11%
2023/07/07	1	28.65	0	0.00	28.85	1	1,878	0.05%
2023/07/06	3	28.95	1	29.00	29.00	2	1,867	0.11%
2023/07/05	1	29.25	0	0.00	29.10	1	1,851	0.05%
2023/07/04	3	29.45	0	29.70	29.40	3	1,853	0.16%
2023/07/03	12	29.51	2.1	29.45	29.35	9.9	1,776	0.56%
2023/06/29	0	0.00	18	28.60	28.55	-18	1,688	-1.07%
2023/06/26	3.1	28.75	0	0.00	28.70	3.1	1,667	0.19%
2023/06/21	0	0.00	5.1	28.98	29.00	-5.1	1,659	-0.30%
2023/06/20	0	0.00	0	28.80	28.55	0	1,622	0.00%
2023/06/19	0	0.00	0	28.60	28.45	0	1,611	0.00%
2023/06/16	0	0.00	11	28.55	28.40	-11	1,592	-0.69%
2023/06/15	11	28.45	3.2	28.43	28.40	7.8	1,577	0.50%
2023/06/14	0.2	28.50	0.1	28.30	28.50	0.1	1,564	0.00%
2023/06/13	0	0.00	5	27.85	27.95	-5	1,537	-0.33%
2023/06/12	0	0.00	0.3	27.95	27.95	-0.3	1,691	-0.02%
2023/06/09	1	28.15	0.7	28.20	28.20	0.3	1,719	0.02%
2023/06/07	1	28.15	3	28.15	28.15	-2	1,892	-0.11%
2023/06/06	3.2	27.96	1	28.00	27.95	2.2	1,901	0.12%
2023/06/05	0	0.00	0.3	28.00	28.00	-0.3	1,920	-0.01%
2023/06/02	8.1	27.75	1	27.80	27.75	7.1	1,944	0.36%
2023/06/01	10.1	27.60	1	27.50	27.60	9.1	2,000	0.45%
2023/05/31	0.1	27.50	0	0.00	27.40	0.1	2,114	0.01%
2023/05/30	0.1	27.45	0	0.00	27.35	0.1	2,164	0.00%
2023/05/29	0.1	27.70	0	0.00	27.35	0.1	2,210	0.00%
2023/05/26	1.1	27.21	0	0.00	27.25	1.1	2,268	0.05%
2023/05/25	1.2	27.37	0	0.00	27.35	1.2	2,351	0.05%
2023/05/22	0.1	27.45	0	0.00	27.45	0.1	2,437	0.00%
2023/05/19	0.3	27.34	0	0.00	27.30	0.3	2,462	0.01%
2023/05/18	0.1	27.40	0	0.00	27.35	0.1	2,530	0.00%
2023/05/17	0	27.25	0	0.00	27.40	0	2,538	0.00%
2023/05/15	0.1	26.60	0	0.00	26.60	0.1	2,580	0.00%
2023/05/12	0	0.00	3	26.35	26.60	-3	2,656	-0.11%
2023/05/11	0	0.00	1.2	26.66	26.30	-1.2	2,919	-0.04%
2023/05/10	0	0.00	0.1	27.05	26.85	-0.1	2,915	0.00%
2023/05/09	0	0.00	0	26.70	26.60	0	2,926	0.00%
2023/05/08	0.3	26.85	0	0.00	26.70	0.3	2,937	0.01%
2023/05/05	0	27.00	300	26.88	26.90	-300	2,968	-10.10%	大賣/鉅額交易
2023/05/03	0.3	26.95	0	0.00	26.85	0.3	3,046	0.01%
2023/05/02	0	0.00	1	27.05	27.10	-1	3,082	-0.03%
2023/04/27	1	26.80	12	26.80	26.80	-11	3,117	-0.35%
2023/04/26	1.1	26.56	205	26.60	26.65	-203.9	3,135	-6.50%	大賣/鉅額交易
2023/04/25	6	27.06	2	26.90	26.85	4	3,149	0.13%
2023/04/24	1	27.35	0	27.35	27.30	1	3,159	0.03%
2023/04/20	0	0.00	2	27.80	27.70	-2	3,200	-0.06%
2023/04/19	5.4	27.99	0	0.00	27.80	5.4	3,208	0.17%
2023/04/18	201	28.30	7	28.20	28.10	194	3,208	6.05%	大買/鉅額交易
2023/04/17	100	28.60	0	0.00	28.40	100	3,199	3.13%
2023/04/14	0	0.00	2	28.23	28.20	-2	3,153	-0.06%
2023/04/13	0	0.00	1.2	28.16	28.25	-1.2	3,151	-0.04%
2023/04/12	4	27.95	0.1	28.00	27.95	3.9	3,165	0.12%
2023/04/11	0	0.00	1	28.00	27.95	-1	3,196	-0.03%
2023/04/10	0	0.00	4	28.09	27.95	-4	3,226	-0.12%
2023/04/07	1	28.10	3	27.92	28.00	-2	3,243	-0.06%
2023/04/06	0	27.75	2	27.70	27.70	-2	3,258	-0.06%
2023/03/31	3	27.77	0	0.00	27.70	3	3,329	0.09%
2023/03/27	0	27.70	0	0.00	27.50	0	3,680	0.00%
2023/03/24	3	27.65	0	0.00	27.65	3	3,815	0.08%
2023/03/23	2	27.60	0	0.00	27.60	2	3,843	0.05%
2023/03/22	0.3	27.85	1	27.80	27.90	-0.7	3,844	-0.02%
2023/03/20	0	27.70	0	0.00	27.65	0	3,859	0.00%
2023/03/17	2	27.50	2	27.45	27.45	0	3,877	0.00%
2023/03/16	1	27.65	5.1	27.30	27.40	-4.1	3,873	-0.11%
2023/03/15	10	28.40	4	28.16	27.75	6	3,873	0.16%
2023/03/14	2	27.50	1	27.45	27.40	1	3,773	0.03%
2023/03/13	0.5	27.90	3	27.90	27.75	-2.5	3,758	-0.07%
2023/03/10	8	28.48	13	28.40	28.25	-5	3,726	-0.13%
2023/03/09	0	0.00	4	28.49	28.45	-4	3,632	-0.11%
2023/03/07	1	28.45	12	28.48	28.60	-11	3,682	-0.30%
2023/03/06	1	28.50	1	28.85	28.40	0	3,693	0.00%
2023/03/03	20	28.46	9	28.54	28.55	11	3,725	0.30%
2023/03/02	2	28.10	0	0.00	28.10	2	3,645	0.06%
2023/03/01	1.3	28.03	0	0.00	27.65	1.3	3,637	0.04%
2023/02/24	0	28.05	0	0.00	28.00	0	3,621	0.00%
2023/02/23	3	27.95	1.1	28.11	27.95	1.9	3,587	0.05%
2023/02/22	0.1	27.67	8.1	27.51	27.55	-7.9	3,544	-0.22%
2023/02/21	0	0.00	0.1	27.70	27.65	-0.1	3,547	0.00%
2023/02/20	0	27.45	0	0.00	27.40	0	3,566	0.00%
2023/02/17	3	27.35	1	27.35	27.30	2	3,595	0.06%
2023/02/16	10	27.80	5	27.72	27.75	5	3,623	0.14%
2023/02/15	0	27.45	2	27.15	27.30	-2	3,615	-0.06%
2023/02/14	0	0.00	10	27.28	27.30	-10	3,625	-0.28%
2023/02/13	0.1	27.30	4	27.15	27.20	-3.9	3,643	-0.11%
2023/02/10	6.1	27.72	4	27.73	27.70	2.1	3,682	0.06%
2023/02/09	37	28.14	25	28.16	28.30	12	3,694	0.32%
2023/02/08	2	26.75	1	26.80	26.80	1	3,519	0.03%
2023/02/07	3	26.82	0	0.00	26.85	3	3,531	0.09%
2023/02/06	1.2	27.00	0	0.00	26.90	1.2	3,560	0.03%
2023/02/03	100	27.10	1	27.20	27.20	99	3,588	2.76%
2023/02/02	100	27.25	2	27.23	27.15	98	3,569	2.75%
2023/02/01	1.1	26.98	2	27.18	26.95	-0.9	3,551	-0.03%
2023/01/31	1	26.90	1	27.00	26.90	0	3,535	0.00%
2023/01/17	3	26.57	0	0.00	26.55	3	3,515	0.09%
2023/01/16	0	26.50	1	26.40	26.40	-1	3,539	-0.03%
2023/01/13	6	26.73	1	26.95	26.50	5	3,562	0.14%
2023/01/12	8.1	27.03	0	0.00	26.90	8.1	3,612	0.22%
2023/01/11	3	27.58	1	27.95	27.30	2	3,640	0.05%
2023/01/09	1	27.65	3	27.70	27.65	-2	3,742	-0.05%
2023/01/05	0.1	27.60	0.3	27.76	27.50	-0.3	3,930	-0.01%
2023/01/03	0	0.00	20	27.50	27.65	-20	4,285	-0.47%
2022/12/30	7	28.10	5	27.82	27.80	2	4,417	0.05%
2022/12/29	2	28.05	0	0.00	28.05	2	4,441	0.05%
2022/12/28	2	28.55	15	28.60	28.50	-13	4,573	-0.28%
2022/12/27	1	28.70	2.1	28.94	28.70	-1.1	4,709	-0.02%
2022/12/26	21.1	28.67	1	28.75	28.55	20.1	4,791	0.42%
2022/12/23	8	28.43	14	28.72	29.10	-6	4,859	-0.12%
2022/12/22	12	29.13	13	29.17	28.70	-1	5,017	-0.02%
2022/12/21	4	28.15	7	28.30	28.30	-3	4,945	-0.06%
2022/12/20	3	28.17	0	0.00	27.85	3	5,042	0.06%
2022/12/19	3	28.37	1	28.65	28.20	2	5,149	0.04%
2022/12/16	10	28.69	3	28.42	28.45	7	5,384	0.13%
2022/12/15	1.1	28.19	2	28.05	28.20	-0.9	5,386	-0.02%
2022/12/13	1.5	27.77	1	28.00	27.65	0.5	5,880	0.01%
2022/12/12	0	27.75	0	0.00	27.55	0	6,234	0.00%
2022/12/09	1	27.85	0	0.00	27.90	1	7,024	0.01%
2022/12/06	3	28.33	2	28.75	28.00	1	7,616	0.01%
2022/12/05	2	28.78	3	28.88	28.80	-1	7,725	-0.01%
2022/12/02	2.1	28.65	2	28.65	28.65	0.1	7,718	0.00%
2022/12/01	5	28.92	1	28.85	28.80	4	7,713	0.05%
2022/11/30	0	0.00	2	28.58	28.50	-2	7,670	-0.03%
2022/11/29	0	0.00	3	27.97	28.35	-3	7,639	-0.04%
2022/11/28	3.6	28.03	0	27.90	27.80	3.6	7,655	0.05%
2022/11/25	1	28.10	8	28.24	28.15	-7	7,665	-0.09%
2022/11/24	2.1	27.66	2	27.80	27.80	0.1	7,653	0.00%
2022/11/23	5	27.80	1	27.60	27.75	4	7,630	0.05%
2022/11/22	5	27.53	4	27.44	27.35	1	7,635	0.01%
2022/11/21	1	27.36	1	27.60	27.50	0	7,688	0.00%
2022/11/18	0.1	27.45	0	0.00	27.20	0.1	7,685	0.00%
2022/11/17	11	27.79	2	27.83	27.70	9	7,677	0.12%
2022/11/16	3	27.65	2	28.00	27.55	1	7,710	0.01%
2022/11/15	1	27.80	1	28.00	27.85	0	7,729	0.00%
2022/11/14	2	27.73	21	27.76	27.75	-19	7,755	-0.24%
2022/11/11	7	27.67	3	27.92	27.40	4	7,743	0.05%
2022/11/10	3.1	27.54	2	27.68	27.40	1.1	7,744	0.01%
2022/11/09	4	27.66	3	27.77	27.60	1	7,760	0.01%
2022/11/08	16	27.66	21	27.75	27.60	-5	7,783	-0.06%
2022/11/07	4	27.54	0	0.00	27.20	4	7,771	0.05%
2022/11/04	7	27.24	7	27.19	27.25	0	7,829	0.00%
2022/11/03	1	26.00	3	26.37	26.75	-2	7,773	-0.03%
2022/11/02	6	26.86	5	26.81	26.45	1	7,829	0.01%
2022/11/01	7	26.50	8	26.48	26.50	-1	7,847	-0.01%
2022/10/31	0	0.00	4	26.10	26.00	-4	8,071	-0.05%
2022/10/27	7.4	26.44	10	26.27	26.45	-2.6	8,217	-0.03%
2022/10/26	0	25.80	0	0.00	25.75	0	8,279	0.00%
2022/10/25	1	26.49	0	0.00	26.15	1	8,414	0.01%
2022/10/24	2	26.57	1	26.65	26.30	1	8,432	0.01%
2022/10/21	4	26.54	3	26.58	26.05	1	8,402	0.01%
2022/10/20	3	25.97	2	26.63	26.85	1	8,375	0.01%
2022/10/19	4.5	27.32	2	27.53	27.15	2.5	8,304	0.03%
2022/10/18	7	26.91	5	27.11	26.90	2	8,261	0.02%
2022/10/17	3.1	25.91	1	25.70	26.65	2.1	8,237	0.03%
2022/10/14	0	27.90	0	0.00	27.70	0	8,225	0.00%
2022/10/13	7.1	27.42	5	27.10	26.80	2.1	8,196	0.03%
2022/10/12	4	29.34	7	28.83	28.75	-3	8,070	-0.04%
2022/10/11	27	30.42	32.3	29.90	29.70	-5.2	7,997	-0.07%
2022/10/07	12	32.54	14	32.54	33.00	-2	7,731	-0.03%
2022/10/06	3	31.95	2	32.20	32.30	1	7,619	0.01%
2022/10/05	22.1	32.79	26	32.43	32.10	-3.9	7,592	-0.05%
2022/10/04	7.3	31.78	7	32.14	32.80	0.3	7,481	0.00%
2022/10/03	4	31.70	5	31.55	31.10	-1	7,382	-0.01%
2022/09/30	103.1	30.77	109	31.34	31.55	-6	7,363	-0.08%	大買/大賣/
2022/09/29	34	32.44	34	32.21	31.70	0	7,286	0.00%
2022/09/28	7	31.28	5	31.36	30.75	2	7,082	0.03%
2022/09/27	12	31.89	11.9	32.04	32.30	0.1	6,990	0.00%
2022/09/26	12	31.73	9	31.99	31.20	3	6,930	0.04%
2022/09/23	34	33.98	24.1	33.84	33.35	9.9	6,839	0.14%
2022/09/22	11	33.08	12	33.17	33.20	-1	6,621	-0.02%
2022/09/21	34	34.16	74.3	34.11	33.35	-40.3	6,541	-0.62%
2022/09/20	13.1	34.18	18.1	34.30	33.65	-5	6,291	-0.08%
2022/09/19	47	33.85	45.1	33.76	34.00	1.9	6,189	0.03%
2022/09/16	83.1	34.64	109.4	34.54	35.15	-26.3	5,886	-0.45%	大賣/
2022/09/15	23	32.49	173	32.24	33.20	-150	5,256	-2.85%	大賣/鉅額交易
2022/09/14	4	30.01	5	30.67	30.70	-1	4,934	-0.02%
2022/09/13	6.3	29.57	8	30.03	30.20	-1.8	4,889	-0.04%
2022/09/12	19	30.04	18.1	29.66	29.85	1	4,945	0.02%
2022/09/08	31	27.30	1	27.60	27.75	30	4,851	0.62%
2022/09/07	66.1	27.27	4	27.25	27.15	62.1	4,937	1.26%
2022/09/06	1	27.80	1	27.75	27.65	0	4,959	0.00%
2022/09/05	1	28.25	0	0.00	28.05	1	4,984	0.02%
2022/09/02	37.2	28.47	18	28.51	28.25	19.2	5,019	0.38%
2022/09/01	3.1	29.12	30	29.05	29.00	-26.9	4,981	-0.54%
2022/08/31	18	29.89	5	29.81	29.85	13	4,961	0.26%
2022/08/30	0	30.50	1	30.40	30.50	-1	4,908	-0.02%
2022/08/29	54	30.42	1	30.50	30.55	53	4,913	1.08%
2022/08/26	2	31.05	8	31.33	31.40	-6	4,913	-0.12%
2022/08/25	0.1	30.85	1	30.80	30.85	-0.9	4,880	-0.02%
2022/08/24	0	0.00	2	30.35	30.40	-2	4,964	-0.04%
2022/08/23	3	30.68	1.2	30.62	30.60	1.8	5,025	0.04%
2022/08/22	29	30.87	6	31.59	31.35	23	5,022	0.46%
2022/08/19	0	0.00	121	31.37	31.25	-121	5,026	-2.41%	大賣/鉅額交易
2022/08/18	3	30.75	63	31.00	30.85	-60	5,050	-1.19%
2022/08/17	1	30.80	11	30.85	30.80	-10	5,102	-0.20%
2022/08/16	7.2	30.41	1.1	30.45	30.40	6.1	5,157	0.12%
2022/08/15	60.1	30.05	7	30.07	30.25	53.1	5,406	0.98%
2022/08/12	122	30.19	0	0.00	30.20	122	5,422	2.25%	大買/鉅額交易
2022/08/11	9	30.72	7	30.71	30.20	2	5,498	0.04%
2022/08/10	7	29.83	9	29.84	29.85	-2	5,422	-0.04%
2022/08/09	14	29.62	14	29.83	29.85	0	5,462	0.00%
2022/08/08	6	29.73	4	30.05	30.15	2	5,500	0.04%
2022/08/05	15	30.79	6	30.87	30.40	9	5,526	0.16%
2022/08/04	1.1	29.54	4	29.64	30.40	-3	5,466	-0.05%
2022/08/03	32	30.06	72	29.91	29.85	-40	5,530	-0.72%
2022/08/02	5	29.68	0	0.00	29.65	5	5,715	0.09%
2022/08/01	40	30.77	16	30.12	30.75	24	6,122	0.39%
2022/07/29	2	29.30	1	29.20	29.25	1	6,464	0.02%
2022/07/28	1	28.90	131	28.89	28.80	-130	7,126	-1.82%	大賣/鉅額交易
2022/07/27	0	28.90	1.1	29.04	29.05	-1.1	7,995	-0.01%
2022/07/26	37	28.75	4	28.94	28.75	33	8,070	0.41%
2022/07/25	31	28.84	2	28.80	29.10	29	8,289	0.35%
2022/07/22	5	29.29	41	29.11	29.30	-36	8,435	-0.43%
2022/07/21	14	29.32	10	29.40	29.10	4	8,743	0.05%
2022/07/20	3	29.70	32.1	29.81	29.55	-29.1	9,272	-0.31%
2022/07/19	6	29.77	31	29.73	29.60	-25	10,358	-0.24%
2022/07/18	1	29.20	0	0.00	29.25	1	12,252	0.01%
2022/07/15	1	28.80	0	0.00	28.80	1	12,580	0.01%
2022/07/14	0	0.00	5	29.12	29.20	-5	13,077	-0.04%
2022/07/13	2	28.93	0	0.00	28.65	2	13,206	0.02%
2022/07/12	111.1	28.49	0	0.00	28.15	111.1	13,366	0.83%	大買/鉅額交易
2022/07/11	4	29.73	18	29.85	29.75	-14	13,471	-0.10%
2022/07/08	2.5	29.04	26	29.06	29.40	-23.5	13,647	-0.17%
2022/07/07	3	28.37	3	28.25	28.40	0	13,726	0.00%
2022/07/06	11.1	28.01	4	27.91	27.85	7.1	13,778	0.05%
2022/07/05	12	28.04	8	28.26	28.45	4	13,910	0.03%
2022/07/04	3	27.68	126	27.76	27.70	-123	14,224	-0.86%	大賣/鉅額交易
2022/07/01	90	27.94	12	27.33	27.00	78	14,352	0.54%
2022/06/30	44	29.06	0	0.00	28.60	44	14,419	0.31%
2022/06/29	61	29.59	1	29.65	29.65	60	14,732	0.41%
2022/06/28	1	29.65	7	29.78	30.15	-6	14,780	-0.04%
2022/06/27	24	30.58	23	30.60	30.60	1	14,820	0.01%
2022/06/24	18	29.29	36	29.61	29.15	-18	14,872	-0.12%
2022/06/23	4	28.69	6	28.46	28.70	-2	15,030	-0.01%
2022/06/22	27.3	29.26	13.2	28.97	28.90	14.1	15,064	0.09%
2022/06/21	21	30.51	41	29.92	30.50	-20	15,116	-0.13%
2022/06/20	34	30.35	17	29.93	29.50	17	15,280	0.11%
2022/06/17	5	31.39	4	31.30	31.15	1	15,278	0.01%
2022/06/16	15	32.85	10	31.92	31.80	5	15,447	0.03%
2022/06/15	2	33.55	5	33.83	33.50	-3	15,628	-0.02%
2022/06/14	2	33.40	0.1	33.25	33.50	2	16,291	0.01%
2022/06/13	16.1	33.91	3	34.15	33.80	13.1	17,105	0.08%
2022/06/10	21	34.84	32	34.73	34.85	-11	17,749	-0.06%
2022/06/09	7	35.40	6	35.72	35.30	1	18,538	0.01%
2022/06/08	4	36.21	2	36.10	36.00	2	19,675	0.01%
2022/06/07	1	35.80	3	36.00	36.00	-2	22,680	-0.01%
2022/06/06	15	36.36	26	36.03	35.85	-11	24,788	-0.04%
2022/06/02	6	36.25	4	36.54	36.15	2	26,957	0.01%
2022/06/01	22	36.45	17	36.41	36.25	5	28,403	0.02%
2022/05/31	11	35.34	21	36.19	37.00	-10	29,060	-0.03%
2022/05/30	13	35.69	29	35.78	35.60	-16	30,013	-0.05%
2022/05/27	13	35.72	13	35.91	35.60	0	31,460	0.00%
2022/05/26	26.1	35.44	31	35.66	35.45	-4.9	32,280	-0.02%
2022/05/25	36	35.29	34	35.30	35.30	2	33,909	0.01%
2022/05/24	35	34.90	29	35.28	34.90	6	38,276	0.02%
2022/05/23	21	34.83	170	34.66	35.00	-149	40,270	-0.37%	大賣/鉅額交易
2022/05/20	168	33.53	62	33.73	33.40	106	41,455	0.26%	大買/鉅額交易
2022/05/19	59	33.14	11.2	33.40	33.40	47.8	42,155	0.11%
2022/05/18	21	34.64	169	34.64	34.55	-148	42,498	-0.35%	大賣/鉅額交易
2022/05/17	65	34.49	9	34.62	34.35	56	42,509	0.13%
2022/05/16	21.1	34.65	58	34.85	34.80	-37	42,495	-0.09%
2022/05/13	12	35.06	9.5	35.12	35.15	2.5	42,473	0.01%
2022/05/12	23	35.00	47	34.71	34.45	-24	42,463	-0.06%
2022/05/11	55	35.98	15	36.17	35.80	40	42,350	0.09%
2022/05/10	134	36.24	44	36.35	36.60	90	42,400	0.21%	大買/
2022/05/09	99.1	36.73	34.1	36.81	36.05	65.1	42,499	0.15%
2022/05/06	69	38.59	77	38.59	38.20	-8	42,373	-0.02%
2022/05/05	80	38.62	114.3	38.16	38.95	-34.3	41,920	-0.08%	大賣/
2022/05/04	80.6	37.86	77	38.05	37.60	3.6	41,253	0.01%
2022/05/03	6.1	35.93	3	36.07	35.80	3.1	40,425	0.01%
2022/04/29	25	36.34	17	36.57	36.10	8	40,391	0.02%
2022/04/28	66.5	35.39	56	35.88	35.30	10.5	40,219	0.03%
2022/04/27	36.2	35.30	26	35.21	35.45	10.1	40,070	0.03%
2022/04/26	70	37.25	76.2	37.02	36.20	-6.2	39,802	-0.02%
2022/04/25	204.9	38.32	161.2	38.17	37.45	43.7	39,224	0.11%	大買/大賣/
2022/04/22	183.2	40.13	189	40.69	41.50	-5.8	38,164	-0.02%	大買/大賣/
2022/04/21	39.1	37.86	55.4	37.83	37.75	-16.3	36,433	-0.04%
2022/04/20	96.6	37.67	101.1	37.58	37.00	-4.5	36,367	-0.01%	大賣/
2022/04/19	62	36.79	164.1	37.12	36.75	-102.1	36,369	-0.28%	大賣/鉅額交易
2022/04/18	172.1	36.30	65	36.67	36.00	107.1	36,633	0.29%	大買/鉅額交易
2022/04/15	13	37.44	26.2	37.44	37.30	-13.2	36,568	-0.04%
2022/04/14	24	37.76	20	37.67	37.20	4	36,441	0.01%
2022/04/13	14	37.64	12	37.68	37.50	2	36,214	0.01%
2022/04/12	8	36.43	9	36.76	36.60	-1	36,053	0.00%
2022/04/11	16.4	37.17	109.2	37.18	36.60	-92.8	35,984	-0.26%	大賣/
2022/04/08	61	37.70	219	37.76	37.60	-158	35,859	-0.44%	大賣/鉅額交易
2022/04/07	134	36.52	76	37.38	36.15	58	35,512	0.16%	大買/
2022/04/06	116	37.21	56	37.20	37.05	60	35,341	0.17%	大買/
2022/04/01	121.1	37.72	182	37.39	37.60	-60.9	35,270	-0.17%	大買/大賣/
2022/03/31	91	36.93	86.1	37.07	36.90	5	35,067	0.01%
2022/03/30	11.1	36.95	11	37.09	36.85	0.1	34,978	0.00%
2022/03/29	32.2	37.00	80	37.06	36.90	-47.8	34,879	-0.14%
2022/03/28	90.1	36.58	47	36.60	36.95	43.1	34,719	0.12%
2022/03/25	110.6	35.74	30.1	35.81	35.85	80.6	34,509	0.23%	大買/
2022/03/24	281	36.62	75	36.62	36.60	206	34,322	0.60%	大買/鉅額交易
2022/03/23	34.3	37.61	36	37.44	37.30	-1.7	34,195	0.00%
2022/03/22	20.2	37.07	25	37.02	37.00	-4.8	33,970	-0.01%
2022/03/21	142.2	36.98	161	37.08	37.25	-18.9	33,854	-0.06%	大買/大賣/
2022/03/18	64	36.81	52.2	36.85	37.05	11.8	33,681	0.04%
2022/03/17	179.3	37.12	236.8	36.78	37.70	-57.6	33,453	-0.17%	大買/大賣/
2022/03/16	253.1	36.85	228	37.73	36.30	25.1	32,794	0.08%	大買/大賣/
2022/03/15	141.1	37.69	158.1	37.97	37.50	-17	31,999	-0.05%	大買/大賣/
2022/03/14	130.5	39.90	132	40.06	39.30	-1.5	31,454	0.00%	大買/大賣/
2022/03/11	178.9	40.25	130.9	40.24	39.60	48	30,756	0.16%	大買/大賣/
2022/03/10	506.3	42.38	452.4	42.31	41.75	53.9	29,780	0.18%	大買/大賣/
2022/03/09	315.1	39.46	422.4	39.67	40.80	-107.3	27,132	-0.40%	大買/大賣/鉅額交易
2022/03/08	333.4	39.20	316.3	39.09	37.10	17	25,199	0.07%	大買/大賣/
2022/03/07	73.1	38.41	106	38.65	39.00	-33	23,020	-0.14%	大賣/
2022/03/04	114	38.11	70.5	38.76	37.35	43.5	21,647	0.20%	大買/
2022/03/03	147	39.04	180.1	39.09	38.90	-33.2	20,978	-0.16%	大買/大賣/
2022/03/02	403.3	38.74	426	38.61	38.65	-22.7	20,010	-0.11%	大買/大賣/
2022/03/01	183.1	36.90	154.2	36.91	36.95	29	18,566	0.16%	大買/大賣/
2022/02/25	255	38.52	255.2	38.75	37.55	-0.2	17,718	0.00%	大買/大賣/
2022/02/24	635.6	38.58	550	38.73	36.95	85.6	16,051	0.53%	大買/大賣/
2022/02/23	230	37.05	231.3	37.36	37.80	-1.3	11,725	-0.01%	大買/大賣/
2022/02/22	139.2	35.39	117	35.46	34.40	22.2	9,690	0.23%	大買/大賣/
2022/02/21	86	35.97	100	36.19	36.65	-14	8,270	-0.17%
2022/02/18	5	31.08	16.2	32.45	33.35	-11.2	7,592	-0.15%
2022/02/16	1	30.45	5	30.34	30.05	-4	7,369	-0.05%
2022/02/15	25	30.32	22	30.34	29.75	3	7,401	0.04%
2022/02/14	12	30.58	13	30.57	30.55	-1	7,542	-0.01%
2022/02/11	4	31.09	4	31.10	31.00	0	7,505	0.00%
2022/02/10	7	31.81	21	31.78	31.70	-14	7,479	-0.19%
2022/02/09	12	31.29	17	31.45	31.45	-5	7,353	-0.07%
2022/02/08	33	30.94	20.1	30.27	30.85	12.9	7,037	0.18%
2022/02/07	3	28.62	3	29.23	29.20	0	6,758	0.00%
2022/01/26	4	28.30	4	28.10	28.10	0	6,973	0.00%
2022/01/25	7	28.31	19	28.19	28.10	-12	7,037	-0.17%
2022/01/24	6	28.56	18	28.35	28.65	-12	7,032	-0.17%
2022/01/21	2	28.97	1	28.80	28.70	1	7,050	0.01%
2022/01/20	3	29.20	1	29.20	29.20	2	7,026	0.03%
2022/01/19	5	29.18	3	29.32	29.20	2	7,030	0.03%
2022/01/18	2	29.38	5	29.44	29.50	-3	6,986	-0.04%
2022/01/17	4	29.39	4	29.44	29.60	0	7,002	0.00%
2022/01/14	11.1	29.23	10	29.25	29.15	1.1	7,015	0.01%
2022/01/13	20	30.57	7	30.36	30.10	13	6,862	0.19%
2022/01/12	46	30.63	45	30.77	31.50	1	6,614	0.01%
2022/01/11	46	30.04	50	30.02	29.65	-4	6,169	-0.06%
2022/01/10	8.4	29.16	4	29.40	28.55	4.4	5,886	0.07%
2022/01/07	1	28.60	2	28.53	28.40	-1	5,815	-0.02%
2022/01/06	2	28.75	1.4	28.74	28.60	0.7	5,887	0.01%
2022/01/05	0	0.00	1	28.95	28.55	-1	5,953	-0.02%
2022/01/04	0.2	28.71	1	28.80	28.75	-0.8	6,038	-0.01%
2022/01/03	1.2	28.78	3	29.00	28.75	-1.8	6,079	-0.03%
2021/12/30	2	29.30	3	29.43	29.30	-1	6,215	-0.02%
2021/12/29	1.1	29.30	8	29.32	29.20	-7	6,253	-0.11%
2021/12/28	13	29.43	12	29.66	29.25	1	6,339	0.02%
2021/12/27	15	29.53	15	29.59	29.70	0	6,436	0.00%
2021/12/24	3	28.65	6	28.52	28.45	-3	6,424	-0.05%
2021/12/23	3	28.55	5	28.45	28.35	-2	6,490	-0.03%
2021/12/22	7.2	28.78	0.3	28.60	28.55	6.9	6,586	0.10%
2021/12/20	1	28.35	0	0.00	28.30	1	6,679	0.02%
2021/12/17	3.4	28.54	7	28.82	28.45	-3.7	6,755	-0.05%
2021/12/15	6	28.80	1	28.75	28.60	5	6,795	0.07%
2021/12/14	2.1	28.33	5	29.02	28.30	-2.9	6,844	-0.04%
2021/12/13	9.1	29.20	0	0.00	29.00	9.1	6,824	0.13%
2021/12/10	3	29.38	0	0.00	29.35	3	6,852	0.04%
2021/12/09	1.1	29.96	1	30.45	30.05	0.1	6,895	0.00%
2021/12/08	9	30.42	7	30.69	30.30	2	6,970	0.03%
2021/12/06	16.1	30.17	11	30.25	30.05	5.1	6,982	0.07%
2021/12/03	94	30.54	84	30.05	29.40	10	6,930	0.14%
2021/12/02	8	29.41	12	29.73	29.70	-4	6,861	-0.06%
2021/12/01	2	28.90	3	28.97	28.95	-1	6,790	-0.01%
2021/11/30	3	29.08	2	29.38	29.30	1	6,913	0.01%
2021/11/29	2	28.00	19.2	28.73	28.50	-17.2	6,937	-0.25%
2021/11/26	11	28.64	13	28.30	28.20	-2	7,052	-0.03%
2021/11/25	14	29.63	19	29.86	29.45	-5	7,137	-0.07%
2021/11/24	0	0.00	2	29.33	29.35	-2	7,245	-0.03%
2021/11/23	2	28.90	1	28.75	28.75	1	7,365	0.01%
2021/11/22	18	29.67	11	29.46	29.40	7	7,528	0.09%
2021/11/19	3.1	28.63	0	0.00	28.35	3.1	7,752	0.04%
2021/11/18	15	29.45	1	29.35	29.10	14	8,821	0.16%
2021/11/17	9	29.07	70	28.88	29.05	-61	9,318	-0.65%
2021/11/16	31	28.99	16	29.14	29.80	15	9,490	0.16%
2021/11/15	5.1	28.39	7	28.26	28.10	-1.9	9,920	-0.02%
2021/11/12	12.1	28.54	7	28.85	28.80	5.1	10,211	0.05%
2021/11/11	44	29.24	13	29.20	28.35	31	10,240	0.30%
2021/11/10	2.2	28.23	3.5	28.39	28.15	-1.3	10,144	-0.01%
2021/11/09	11.6	28.43	5	28.57	28.10	6.6	10,345	0.06%
2021/11/08	0	28.10	19	28.20	28.45	-19	10,389	-0.18%
2021/11/05	12.2	27.32	39	27.29	27.55	-26.8	10,542	-0.25%
2021/11/04	16.3	27.98	5.1	27.60	27.50	11.2	10,879	0.10%
2021/11/03	44	28.48	16	28.37	28.05	28	11,742	0.24%
2021/11/02	3	27.37	4	27.41	27.20	-1	11,815	-0.01%
2021/11/01	1	27.65	1	27.30	26.95	0	11,818	0.00%
2021/10/29	4.1	27.11	26	26.88	27.05	-21.9	11,853	-0.19%
2021/10/28	0	26.88	0	0.00	26.65	0	11,897	0.00%
2021/10/27	0	0.00	7	26.63	26.65	-7	12,091	-0.06%
2021/10/26	1	27.20	4	27.05	27.15	-3	12,447	-0.02%
2021/10/25	0	0.00	26	27.64	27.35	-26	12,954	-0.20%
2021/10/22	7	26.88	2	26.70	26.70	5	13,258	0.04%
2021/10/21	0	0.00	16	28.43	27.90	-16	13,541	-0.12%
2021/10/20	0	0.00	1	28.05	28.00	-1	13,765	-0.01%
2021/10/19	1.1	27.70	23	27.75	27.70	-22	14,313	-0.15%
2021/10/18	8	26.76	20	27.00	27.15	-12	14,792	-0.08%
2021/10/15	2.1	27.35	1	27.65	27.65	1.1	15,367	0.01%
2021/10/14	1	27.60	8.1	27.75	27.60	-7.1	15,743	-0.05%
2021/10/13	3	27.57	9	26.95	26.80	-6	16,468	-0.04%
2021/10/12	14.1	27.35	8	27.24	27.35	6.1	18,371	0.03%
2021/10/08	13	28.71	8	28.52	28.40	5	18,637	0.03%
2021/10/07	22	28.88	17	29.01	28.65	5	18,805	0.03%
2021/10/06	6.6	27.85	5	28.02	27.60	1.6	18,872	0.01%
2021/10/05	7	27.74	8.1	28.12	28.75	-1.1	18,954	-0.01%
2021/10/04	10.1	28.89	18	28.19	27.80	-7.9	18,986	-0.04%
2021/10/01	8.2	29.00	23	29.03	29.30	-14.8	19,096	-0.08%
2021/09/30	0	0.00	2	31.18	31.15	-2	19,222	-0.01%
2021/09/29	16	30.33	17	29.99	29.95	-1	19,437	-0.01%
2021/09/28	4	30.61	2	30.58	30.50	2	19,727	0.01%
2021/09/24	1	31.30	2	31.13	31.15	-1	20,825	0.00%
2021/09/23	2	30.83	3	30.78	30.80	-1	23,746	0.00%
2021/09/22	20	30.78	18	30.47	30.40	2	26,559	0.01%
2021/09/17	8	30.98	10	31.33	31.70	-2	27,210	-0.01%
2021/09/16	11	30.89	6	30.68	30.65	5	28,978	0.02%
2021/09/15	4	30.93	5	31.23	31.30	-1	30,934	0.00%
2021/09/14	12	31.73	5	31.75	31.25	7	32,687	0.02%
2021/09/13	21	32.37	13	32.53	31.85	8	33,957	0.02%
2021/09/10	6	32.08	6	31.94	32.00	0	34,061	0.00%
2021/09/09	17	32.06	61	32.17	31.85	-44	34,383	-0.13%
2021/09/08	36	31.89	28	31.95	31.50	8	35,381	0.02%
2021/09/07	65	32.61	13	32.38	32.45	52	36,392	0.14%
2021/09/06	5	31.22	6	31.13	31.00	-1	36,795	0.00%
2021/09/03	12	32.31	0	0.00	32.00	12	36,962	0.03%
2021/09/02	3	33.03	12	33.12	32.95	-9	36,912	-0.02%
2021/09/01	14.6	33.55	15	33.21	33.40	-0.4	36,892	0.00%
2021/08/31	23	34.63	28	34.16	33.50	-5	36,974	-0.01%
2021/08/30	22	35.47	11.2	35.38	34.80	10.9	37,084	0.03%
2021/08/27	4	35.49	14	35.19	34.90	-10	37,188	-0.03%
2021/08/26	15	35.95	27	35.91	35.45	-12	38,209	-0.03%
2021/08/25	42	35.81	21	36.01	36.05	21	38,259	0.05%
2021/08/24	109	37.19	70	36.78	36.35	39	38,082	0.10%	大買/
2021/08/23	43	35.34	115.6	35.70	35.95	-72.6	37,283	-0.19%	大賣/
2021/08/20	77	32.27	24.1	32.56	32.70	52.9	37,195	0.14%
2021/08/19	85	33.32	56	33.08	32.00	29	37,374	0.08%
2021/08/18	31.1	31.59	33	31.58	32.40	-1.9	37,380	-0.01%
2021/08/17	4.2	30.59	15.1	30.68	30.00	-10.9	37,755	-0.03%
2021/08/16	6.1	31.23	3	30.60	30.60	3.1	38,504	0.01%
2021/08/13	28	32.29	19	32.11	31.55	9	38,584	0.02%
2021/08/12	2.2	31.58	5	31.78	31.90	-2.8	38,502	-0.01%
2021/08/11	13.2	31.64	11	31.47	31.30	2.1	38,723	0.01%
2021/08/10	53.2	34.05	78	33.79	32.75	-24.9	38,755	-0.06%
2021/08/09	202.2	34.05	330	34.45	33.55	-127.8	38,553	-0.33%	大買/大賣/鉅額交易
2021/08/06	87	32.91	31	33.10	32.40	56	37,819	0.15%
2021/08/05	6	31.88	2	32.00	31.75	4	37,755	0.01%
2021/08/03	11	32.93	8	32.73	32.65	3	38,185	0.01%
2021/08/02	10.5	32.58	29.4	32.65	33.10	-18.9	38,571	-0.05%
2021/07/30	50	34.06	50	33.06	32.15	0	38,567	0.00%
2021/07/29	156	34.75	44	34.47	35.00	112	38,481	0.29%	大買/鉅額交易
2021/07/28	22	32.69	22.1	32.73	32.45	-0.1	38,352	0.00%
2021/07/27	16	33.40	28	33.70	32.90	-12	38,762	-0.03%
2021/07/26	18.3	35.17	76	35.24	34.30	-57.7	39,679	-0.15%
2021/07/23	110	36.40	55.2	36.21	35.60	54.9	39,906	0.14%	大買/
2021/07/22	40	34.85	59	34.55	34.75	-19	39,876	-0.05%
2021/07/21	216.2	38.59	228	36.77	35.55	-11.8	39,601	-0.03%	大買/大賣/
2021/07/20	80.1	39.29	144	39.07	38.60	-63.9	39,281	-0.16%	大賣/
2021/07/19	295	42.59	296.1	42.27	41.60	-1.1	39,311	0.00%	大買/大賣/
2021/07/16	448.2	42.39	378.2	43.01	42.00	70	39,712	0.18%	大買/大賣/
2021/07/15	86	38.15	33.3	39.53	39.90	52.7	38,527	0.14%
2021/07/14	12.2	34.70	25	34.68	36.30	-12.9	38,549	-0.03%
2021/07/13	10	36.90	75	37.54	36.30	-65	39,131	-0.17%
2021/07/12	7.1	41.09	10	40.53	40.30	-3	39,017	-0.01%
2021/07/09	28	40.81	12.2	40.98	40.30	15.9	38,922	0.04%
2021/07/08	36.1	42.20	43.3	41.37	42.40	-7.2	39,120	-0.02%
2021/07/07	24	42.82	23	42.79	41.00	1	39,230	0.00%
2021/07/06	20	44.85	24.1	44.28	43.95	-4.1	39,044	-0.01%
2021/07/05	32.1	43.40	52.2	43.27	43.50	-20.1	38,796	-0.05%
2021/07/02	31	46.65	70	46.80	45.90	-39	38,467	-0.10%
2021/07/01	90	49.99	84	48.10	49.00	5.9	38,111	0.02%
2021/06/30	407.4	47.42	332.4	47.34	49.60	75	37,399	0.20%	大買/大賣/
2021/06/29	227.1	44.98	205.6	44.99	45.10	21.6	34,490	0.06%	大買/大賣/
2021/06/28	61.3	40.71	52.2	41.42	41.70	9.1	31,735	0.03%
2021/06/25	263.7	36.85	258.3	36.79	37.95	5.4	31,037	0.02%	大買/大賣/
2021/06/24	259	33.11	315.1	33.47	34.50	-56.1	29,226	-0.19%	大買/大賣/
2021/06/23	186.2	32.70	73.1	33.35	31.40	113	27,249	0.41%	大買/鉅額交易
2021/06/22	110.1	34.70	46.1	34.56	34.85	64.1	25,448	0.25%	大買/
2021/06/21	5	31.70	16	31.70	31.70	-11	24,140	-0.05%
2021/06/18	15	28.76	32	28.84	28.85	-17	24,085	-0.07%
2021/06/17	36	25.08	284.1	25.92	26.25	-248.1	24,078	-1.03%	大賣/鉅額交易
2021/06/16	276	24.39	78.1	24.44	23.90	198	22,967	0.86%	大買/鉅額交易
2021/06/15	25	24.06	28	23.48	24.20	-3	21,862	-0.01%
2021/06/11	11	23.08	11	22.99	22.60	0	21,164	0.00%
2021/06/10	1	22.05	11	22.51	22.40	-10	20,891	-0.05%
2021/06/09	8	22.68	12	23.18	22.55	-4	20,829	-0.02%
2021/06/08	31	23.52	31.5	23.60	23.15	-0.5	20,732	0.00%
2021/06/07	6.5	22.80	4	22.74	23.00	2.5	20,471	0.01%
2021/06/04	17	23.31	24	22.88	22.75	-7	20,226	-0.03%
2021/06/03	62.2	23.83	45	24.08	23.80	17.2	20,045	0.09%
2021/06/02	8	22.82	12.1	22.66	22.70	-4.1	18,903	-0.02%
2021/06/01	4	21.93	31	22.14	22.55	-27	18,682	-0.14%
2021/05/31	28	22.77	20.2	22.78	22.10	7.8	18,531	0.04%
2021/05/28	31.1	22.80	37	22.78	22.65	-5.9	18,209	-0.03%
2021/05/27	40	22.97	36.7	22.96	22.80	3.3	17,808	0.02%
2021/05/26	31.8	22.52	43.5	22.70	22.70	-11.7	17,432	-0.07%
2021/05/25	41.5	21.99	37	22.23	21.90	4.5	16,789	0.03%
2021/05/24	59.2	21.34	147.1	20.83	21.75	-87.9	16,109	-0.55%	大賣/
2021/05/21	106	19.76	21	19.37	19.80	85	15,421	0.55%	大買/
2021/05/20	16.1	19.10	3	19.23	18.45	13.1	15,381	0.08%
2021/05/19	16.3	19.18	13.1	19.40	19.30	3.2	15,232	0.02%
2021/05/18	16	18.33	15	18.49	18.80	1	14,946	0.01%
2021/05/17	7	17.56	8	17.59	17.10	-1	14,691	-0.01%
2021/05/14	1	18.00	3	18.50	18.95	-2	14,518	-0.01%
2021/05/13	2.1	18.52	23.2	18.28	18.20	-21.2	14,305	-0.15%
2021/05/12	18	20.68	1	20.60	19.60	17	14,045	0.12%
2021/05/11	37	22.59	8	23.00	21.75	29	13,849	0.21%
2021/05/10	12.2	23.21	48.8	23.47	23.65	-36.6	13,501	-0.27%
2021/05/07	3	21.95	28	21.74	22.25	-25	13,035	-0.19%
2021/05/06	44.1	22.75	30.2	22.62	22.05	13.9	12,831	0.11%
2021/05/05	21.5	23.28	18	22.92	22.85	3.5	12,555	0.03%
2021/05/04	56.4	24.88	27	24.72	23.15	29.4	12,174	0.24%
2021/05/03	107	26.02	64.4	26.13	25.70	42.6	11,429	0.37%	大買/
2021/04/29	24.2	23.94	20.5	24.07	24.45	3.7	10,210	0.04%
2021/04/28	47	23.46	24	23.73	23.45	23	9,811	0.23%
2021/04/27	12	22.47	10	22.44	22.50	2	9,350	0.02%
2021/04/26	15.8	22.95	13.1	22.93	22.85	2.7	9,136	0.03%
2021/04/23	37	22.26	24	22.21	21.80	13	8,817	0.15%
2021/04/22	111.9	24.76	32.9	25.08	23.50	79	8,502	0.93%	大買/
2021/04/21	44.7	23.03	40	23.15	23.50	4.7	7,328	0.06%
2021/04/20	17	21.82	5	21.41	21.40	12	6,588	0.18%
2021/04/19	80	21.47	67	21.99	22.25	13	6,393	0.20%
2021/04/16	11	20.21	3	20.00	20.25	8	5,691	0.14%
2021/04/15	0.1	19.95	0	19.95	19.75	0.1	5,724	0.00%
2021/04/14	1	19.75	5	19.94	19.90	-4	5,969	-0.07%
2021/04/13	8.8	19.98	8.1	20.35	19.85	0.7	5,838	0.01%
2021/04/12	6	19.27	13.1	19.40	19.30	-7.1	5,608	-0.13%
2021/04/09	1.3	18.86	12	19.00	18.70	-10.7	5,877	-0.18%
2021/04/08	26	19.05	1	19.05	19.10	25	6,029	0.41%
2021/04/07	1.4	18.88	3	18.83	18.95	-1.6	6,212	-0.03%
2021/04/06	1.1	19.05	6	19.23	18.80	-4.9	7,148	-0.07%
2021/04/01	1	18.90	5	18.81	18.90	-4	7,980	-0.05%
2021/03/31	2	18.53	2	18.50	18.50	0	8,512	0.00%
2021/03/30	0	18.20	2	18.35	18.35	-2	8,525	-0.02%
2021/03/29	3	18.25	3	18.25	18.25	0	8,612	0.00%
2021/03/26	3	18.25	0	0.00	18.10	3	8,952	0.03%
2021/03/24	0	0.00	2	18.00	17.95	-2	9,837	-0.02%
2021/03/23	0	18.30	2	18.35	18.35	-2	9,870	-0.02%
2021/03/22	41	18.49	34	18.42	19.05	7	9,780	0.07%
2021/03/19	8	17.97	2	17.95	17.85	6	9,817	0.06%
2021/03/18	1	17.75	1	17.90	17.85	0	9,965	0.00%
2021/03/17	0	0.00	5	17.60	17.60	-5	9,995	-0.05%
2021/03/15	4	17.61	0	0.00	17.70	4	10,113	0.04%
2021/03/09	0	0.00	12	17.30	17.85	-12	10,400	-0.12%
2021/03/08	0	0.00	4	17.45	17.10	-4	10,427	-0.04%
2021/03/05	9	17.45	15	17.45	17.25	-6	10,620	-0.06%
2021/03/04	2	17.20	0	0.00	17.20	2	10,703	0.02%
2021/03/03	1	16.95	0	0.00	17.15	1	10,698	0.01%
2021/03/02	5	16.71	0	0.00	16.75	5	10,692	0.05%
2021/02/26	0	0.00	1	17.20	17.05	-1	10,659	-0.01%
2021/02/25	15	17.20	0	0.00	17.25	15	10,733	0.14%
2021/02/24	0	0.00	1	17.10	17.05	-1	10,739	-0.01%
2021/02/23	12	18.05	12	17.95	17.70	0	10,664	0.00%
2021/02/22	12	17.48	9	17.07	18.00	3	10,480	0.03%
2021/02/02	1	16.20	1	16.05	16.10	0	10,423	0.00%
2021/02/01	0	0.00	1	15.80	15.75	-1	10,663	-0.01%
2021/01/29	0	0.00	1	15.60	15.60	-1	10,640	-0.01%
2021/01/25	2	16.20	0	0.00	16.10	2	10,815	0.02%
2021/01/22	0	0.00	1	15.85	16.10	-1	10,789	-0.01%
2021/01/20	3.1	15.63	1	15.75	15.50	2.1	10,693	0.02%
2021/01/19	8	16.24	0	0.00	16.10	8	10,678	0.07%
2021/01/15	2	16.65	1	16.45	16.50	1	10,832	0.01%
2021/01/13	1	17.15	1.2	17.24	17.20	-0.2	10,626	0.00%
2021/01/12	0	0.00	1	17.80	17.15	-1	10,567	-0.01%
2021/01/08	0	0.00	6	18.03	18.20	-6	10,387	-0.06%
2021/01/07	0	0.00	20	17.82	17.80	-20	10,234	-0.20%
2021/01/06	3	19.28	5	19.02	18.60	-2	9,953	-0.02%
2021/01/05	3	19.65	230.3	19.50	19.50	-227.3	9,747	-2.33%	大賣/鉅額交易
2021/01/04	9	19.87	10	20.03	20.20	-1	9,555	-0.01%
2020/12/31	5	20.21	3	20.52	20.25	2	9,176	0.02%
2020/12/30	6.2	20.34	7	20.24	20.35	-0.8	8,964	-0.01%
2020/12/29	177.3	21.56	220	21.15	20.80	-42.7	8,706	-0.49%	大買/大賣/
2020/12/28	136.2	20.38	22	20.75	21.05	114.2	7,702	1.48%	大買/鉅額交易
2020/12/25	217	19.12	17	19.21	19.15	200	6,775	2.95%	大買/鉅額交易
2020/12/24	7	17.94	4	18.24	18.15	3	6,122	0.05%
2020/12/23	14	17.83	2	17.85	18.05	12	6,012	0.20%
2020/12/22	1	18.60	2	18.35	17.85	-1	5,925	-0.02%
2020/12/21	12	19.12	21	18.86	18.90	-9	5,595	-0.16%
2020/12/18	5	17.56	3	17.68	17.70	2	4,892	0.04%
2020/12/17	3	17.28	1	17.30	17.25	2	4,744	0.04%
2020/12/16	1	17.70	1	17.70	17.80	0	4,673	0.00%
2020/12/15	13	17.81	0	0.00	17.75	13	4,561	0.28%
2020/12/14	5	16.93	4	17.09	17.50	1	4,110	0.02%
2020/12/11	0	0.00	4	16.70	16.50	-4	3,890	-0.10%
2020/12/10	4	16.91	0	0.00	16.90	4	3,800	0.11%
2020/12/09	12	17.24	3	17.22	17.25	9	3,740	0.24%
2020/12/08	6	16.90	2	16.93	16.90	4	3,714	0.11%
2020/12/07	3	17.15	1	16.60	16.75	2	3,593	0.06%
2020/12/04	1	16.50	0	0.00	16.50	1	3,511	0.03%
2020/12/03	0	0.00	2	16.65	16.65	-2	3,522	-0.06%
2020/12/02	0	0.00	2	16.40	16.55	-2	3,534	-0.06%
2020/12/01	15	16.29	13	16.44	16.20	2	3,512	0.06%
2020/11/30	2	15.75	0	0.00	15.95	2	3,323	0.06%
2020/11/26	0.1	15.50	0	0.00	15.55	0.1	3,235	0.00%
2020/11/25	2	15.60	2	15.53	15.55	0	3,355	0.00%
2020/11/24	41	15.65	42	15.71	15.65	-1	3,358	-0.03%
2020/11/23	1	15.15	0	0.00	15.35	1	3,221	0.03%
2020/11/19	1	14.95	1	14.95	15.00	0	3,207	0.00%
2020/11/13	2	15.05	0	0.00	14.80	2	3,218	0.06%
2020/11/11	0	0.00	1	15.50	15.40	-1	3,192	-0.03%
2020/11/10	1	15.15	11	15.15	15.15	-10	3,174	-0.32%
2020/11/09	29	15.49	19	15.50	15.50	10	3,075	0.33%
2020/11/06	0	0.00	3	14.92	14.95	-3	2,791	-0.11%
2020/11/05	0	0.00	2	14.85	14.85	-2	2,787	-0.07%
2020/11/04	1	14.95	1	15.00	15.05	0	2,782	0.00%
2020/11/03	3	15.08	0	0.00	14.95	3	2,741	0.11%
2020/11/02	14	14.78	13	14.90	15.10	1	2,606	0.04%
2020/10/28	1	14.95	0	0.00	15.00	1	2,472	0.04%
2020/10/26	91	14.66	91	15.05	15.00	0	2,379	0.00%
2020/09/09	0	0.00	8	14.20	14.30	-8	1,998	-0.40%
2020/09/03	0	0.00	6	14.18	14.10	-6	1,672	-0.36%
2020/08/31	5	14.40	0	0.00	14.40	5	1,586	0.32%
2020/08/20	0	0.00	1	13.40	13.20	-1	1,351	-0.07%
2020/08/17	1	13.90	0	0.00	13.90	1	1,297	0.08%
2020/06/22	5	13.82	3	13.70	13.70	2	1,099	0.18%
2020/06/16	0	0.00	11	13.10	13.20	-11	988	-1.11%
2020/06/08	2	13.10	0	0.00	13.25	2	1,068	0.19%
2020/06/04	1	13.00	0	0.00	13.05	1	1,057	0.09%
2020/05/08	0	0.00	1	13.25	13.00	-1	1,048	-0.10%
2020/04/22	10	12.20	0	0.00	12.25	10	1,079	0.93%
2020/04/21	1	12.50	0	0.00	12.30	1	1,073	0.09%
2020/02/13	0	0.00	2	13.55	13.55	-2	950	-0.21%
2020/02/07	2	13.50	0	0.00	13.50	2	1,086	0.18%
2019/10/30	1	14.30	1	14.30	14.40	0	1,280	0.00%
2019/10/29	3	14.08	0	0.00	14.20	3	1,278	0.23%
2019/10/25	1	14.45	0	0.00	14.40	1	1,178	0.08%
2019/10/22	2	14.70	5	14.76	14.80	-3	1,095	-0.27%
2019/07/05	0	0.00	20	14.23	14.25	-20	1,704	-1.17%
2019/06/28	0	0.00	8	14.30	14.25	-8	1,655	-0.48%
2019/06/12	8	14.00	0	0.00	14.00	8	1,479	0.54%
2019/05/28	0	0.00	20	14.65	14.75	-20	1,292	-1.55%
2019/05/24	40	14.50	0	0.00	14.45	40	1,154	3.46%
2018/12/04	0	0.00	1	13.70	13.65	-1	1,242	-0.08%
2018/11/06	1	12.60	0	0.00	12.70	1	1,546	0.06%
2018/10/09	3	13.90	3	14.05	13.95	0	1,309	0.00%
2018/09/05	5	13.45	0	0.00	13.55	5	812	0.62%