榮運 (2607)-新光-桃園券商分點個股進出

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
34.20
漲跌
▲0.55
漲幅
+1.63%
成交量
6,431張
產業
上市航運類股
504人加入追蹤

立即追蹤
本地時間:14:30

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

榮運 (2607)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	34.35	20	34.41	34.20	-19	3,098	-0.61%
2024/04/30	12	33.38	0	0.00	33.65	12	3,095	0.39%
2024/04/29	11.1	33.68	19.5	34.21	34.45	-8.4	3,018	-0.28%
2024/04/26	1	32.75	11	32.23	32.95	-10	2,797	-0.36%
2024/04/25	0	0.00	1	32.00	31.85	-1	2,759	-0.04%
2024/04/24	3	31.80	0.1	32.00	32.10	2.9	2,730	0.11%
2024/04/22	0	0.00	10	31.42	31.20	-10	2,701	-0.37%
2024/04/19	3	30.83	0	0.00	30.70	3	2,662	0.11%
2024/04/18	3	30.83	0	0.00	30.70	3	2,694	0.11%
2024/04/17	3	30.25	0	0.00	30.65	3	2,734	0.11%
2024/04/16	1	30.00	2	29.83	30.00	-1	2,795	-0.04%
2024/04/15	6	30.08	0	0.00	29.95	6	2,933	0.20%
2024/04/12	1	30.80	0	0.00	30.55	1	3,047	0.03%
2024/04/11	9	30.76	4.1	32.12	30.75	4.9	3,703	0.13%
2024/04/09	0	0.00	2	31.65	31.55	-2	3,999	-0.05%
2024/04/08	6	31.10	0	0.00	31.25	6	4,103	0.15%
2024/04/03	0	0.00	4	31.30	31.45	-4	4,110	-0.10%
2024/04/02	1	31.30	0	0.00	31.40	1	4,158	0.02%
2024/04/01	15	31.35	0	0.00	31.50	15	4,181	0.36%
2024/03/29	10	31.20	3	31.40	31.35	7	4,224	0.17%
2024/03/28	2	31.43	0	0.00	31.25	2	4,365	0.05%
2024/03/27	1	31.00	0	0.00	31.40	1	4,480	0.02%
2024/03/26	0	0.00	2	31.00	31.00	-2	4,651	-0.04%
2024/03/25	3	31.60	0	0.00	31.55	3	4,799	0.06%
2024/03/22	0	0.00	15	31.30	31.45	-15	5,120	-0.29%
2024/03/21	0.2	31.45	0	0.00	31.50	0.2	5,473	0.00%
2024/03/20	0	0.00	2.1	31.43	31.30	-2.1	5,582	-0.04%
2024/03/19	1	31.50	10	31.50	31.50	-9	5,658	-0.16%
2024/03/18	25	31.32	6	31.37	31.30	19	5,653	0.34%
2024/03/15	23	31.83	34	32.14	31.75	-11	5,660	-0.19%
2024/03/14	25	32.60	3	32.55	32.65	22	5,645	0.39%
2024/03/13	31.2	33.06	32	32.69	32.50	-0.9	5,642	-0.02%
2024/03/12	1.1	34.59	25	34.43	34.80	-23.9	5,505	-0.43%
2024/03/11	23	34.05	4.1	34.12	34.30	18.9	5,524	0.34%
2024/03/08	18	33.92	19	33.74	33.70	-1	5,737	-0.02%
2024/03/07	16	33.87	4	33.70	33.60	12	5,806	0.21%
2024/03/06	0	33.50	0	0.00	33.30	0	5,791	0.00%
2024/03/05	1	33.30	4	33.56	33.60	-3	5,862	-0.05%
2024/03/01	2	32.85	2	32.90	32.85	0	5,858	0.00%
2024/02/29	0	0.00	5	32.93	33.40	-5	5,870	-0.09%
2024/02/22	5	33.20	32	33.26	33.70	-27	5,889	-0.46%
2024/02/21	8	33.45	10	33.50	33.30	-2	5,915	-0.03%
2024/02/20	2	32.95	3	33.10	33.10	-1	6,015	-0.02%
2024/02/19	4	32.35	0	0.00	32.80	4	6,253	0.06%
2024/02/16	15	32.25	1	32.30	32.25	14	6,433	0.22%
2024/02/15	1	32.10	20	32.07	32.00	-19	6,496	-0.29%
2024/02/05	10	32.25	6	32.30	32.30	4	6,685	0.06%
2024/02/02	15.1	32.68	0	0.00	32.65	15.1	6,738	0.22%
2024/02/01	0	0.00	3	33.72	33.60	-3	6,793	-0.04%
2024/01/30	0	0.00	1	33.45	33.35	-1	6,830	-0.01%
2024/01/29	3	34.20	0	0.00	33.95	3	6,833	0.04%
2024/01/26	5	33.89	6	33.85	33.95	-1	6,825	-0.01%
2024/01/25	2	33.80	54	33.73	33.80	-52	6,812	-0.76%
2024/01/24	18	33.73	66	33.53	33.80	-48	6,810	-0.70%
2024/01/23	11	32.49	2	32.60	32.45	9	6,759	0.13%
2024/01/22	20	32.35	1	32.10	32.35	19	6,771	0.28%
2024/01/19	22	32.49	0	0.00	32.50	22	6,792	0.32%
2024/01/18	1	32.75	1	32.60	32.75	0	6,800	0.00%
2024/01/17	0	32.30	1	32.40	32.35	-1	6,833	-0.01%
2024/01/16	13	32.41	5	32.40	32.40	8	6,836	0.12%
2024/01/15	30	33.40	0	0.00	33.20	30	6,813	0.44%
2024/01/12	11	33.80	7	33.42	33.40	4	6,831	0.06%
2024/01/11	10	32.93	15	33.14	33.35	-5	6,813	-0.07%
2024/01/10	40	32.87	19	32.73	32.70	21	6,854	0.31%
2024/01/09	58	33.31	41	33.59	33.65	17	6,822	0.25%
2024/01/08	21	34.53	11.3	34.57	34.60	9.7	6,759	0.14%
2024/01/05	152	35.01	132.4	35.29	35.80	19.6	6,785	0.29%	大買/大賣/
2024/01/04	18	34.51	173.1	34.73	35.50	-155.1	6,080	-2.55%	大賣/鉅額交易
2024/01/03	6	32.33	11	32.14	32.30	-5	5,667	-0.09%
2024/01/02	129	32.54	41	32.03	31.85	88	5,618	1.57%	大買/
2023/12/29	14.1	31.74	2	32.05	31.70	12.1	5,499	0.22%
2023/12/28	12.1	31.70	0	0.00	31.80	12.1	5,488	0.22%
2023/12/27	1.3	32.39	0	0.00	32.35	1.3	5,440	0.02%
2023/12/26	38	32.29	2	32.45	32.25	36	5,426	0.66%
2023/12/25	30	33.33	16.4	34.03	32.20	13.6	5,382	0.25%
2023/12/22	3	34.93	14.2	34.78	34.60	-11.2	5,252	-0.21%
2023/12/21	1	34.20	5	35.11	35.00	-4	5,139	-0.08%
2023/12/20	26.1	34.72	29.1	34.83	34.85	-3.1	4,962	-0.06%
2023/12/19	30.1	35.07	40	34.98	34.90	-9.9	4,821	-0.21%
2023/12/18	27	34.54	74.2	34.61	35.00	-47.2	4,503	-1.05%
2023/12/15	2	33.10	5	33.04	33.10	-3	4,153	-0.07%
2023/12/14	4	32.05	21	32.24	32.40	-17	4,044	-0.42%
2023/12/13	0.1	31.45	0	0.00	31.45	0.1	3,966	0.00%
2023/12/12	0	0.00	5.1	31.56	31.55	-5.1	4,023	-0.13%
2023/12/11	0.1	31.20	2	31.45	31.30	-1.9	3,998	-0.05%
2023/12/08	3	31.30	3	31.35	31.45	0	3,967	0.00%
2023/12/07	0	31.15	4	31.40	31.05	-4	3,944	-0.10%
2023/12/06	9	31.44	14	31.31	31.30	-5	3,920	-0.13%
2023/12/05	21	31.38	23	31.52	31.55	-2	3,849	-0.05%
2023/12/04	8	31.04	35	30.98	30.85	-27	3,592	-0.75%
2023/12/01	5.2	29.70	11	29.75	29.70	-5.8	3,471	-0.17%
2023/11/30	5	29.32	3	29.45	29.30	2	3,436	0.06%
2023/11/28	18.2	29.92	1	29.70	29.85	17.2	3,348	0.51%
2023/11/27	2	29.40	0	0.00	29.40	2	3,349	0.06%
2023/11/24	0	0.00	2	29.50	29.40	-2	3,319	-0.06%
2023/11/22	1	29.55	0	0.00	29.40	1	3,286	0.03%
2023/11/21	1.1	29.40	0	0.00	29.40	1.1	3,253	0.03%
2023/11/20	14.1	29.34	6	29.38	29.30	8.1	3,249	0.25%
2023/11/17	37	29.16	32	29.35	29.50	5	3,211	0.16%
2023/11/16	16.2	29.52	12	31.10	28.80	4.2	3,099	0.13%
2023/11/15	3	32.25	29	32.21	31.35	-26	2,857	-0.91%
2023/11/14	3	33.75	7	33.49	33.50	-4	2,801	-0.14%
2023/11/13	25	33.30	37	33.49	33.30	-12	2,734	-0.44%
2023/11/10	25	31.95	8	32.20	32.00	17	2,525	0.67%
2023/11/09	13	31.79	31	31.90	32.00	-18	2,463	-0.73%
2023/11/08	0	0.00	1	31.20	30.70	-1	2,393	-0.04%
2023/11/06	7.1	30.80	0	0.00	30.80	7.1	2,358	0.30%
2023/11/02	0	0.00	0.5	30.60	30.65	-0.5	2,397	-0.02%
2023/11/01	0	0.00	1	29.80	30.20	-1	2,389	-0.04%
2023/10/31	0.5	30.00	6	30.02	29.85	-5.5	2,379	-0.23%
2023/10/30	1	30.90	1	30.80	30.95	0	2,352	0.00%
2023/10/27	11	31.12	6	31.08	31.10	5	2,337	0.21%
2023/10/26	1	30.80	0	0.00	30.50	1	2,325	0.04%
2023/10/25	4	31.03	4	31.04	30.90	0	2,337	0.00%
2023/10/24	0	0.00	5	30.74	30.95	-5	2,340	-0.21%
2023/10/23	3	31.07	0	0.00	30.90	3	2,334	0.13%
2023/10/20	0	0.00	1	30.70	30.75	-1	2,364	-0.04%
2023/10/19	4	30.99	4	30.80	30.90	0	2,328	0.00%
2023/10/18	2	30.63	8	30.46	30.40	-6	2,271	-0.26%
2023/10/17	2	30.30	4	30.68	30.45	-2	2,201	-0.09%
2023/10/16	37	30.74	55	30.41	30.40	-18	2,175	-0.83%
2023/10/13	29	30.59	39.1	30.48	30.50	-10.1	2,097	-0.48%
2023/10/12	2	28.80	0	0.00	29.15	2	1,878	0.11%
2023/10/11	0	0.00	5	28.73	28.85	-5	1,837	-0.27%
2023/10/05	0	27.90	0	0.00	27.80	0	1,872	0.00%
2023/10/04	1	27.70	0	0.00	27.60	1	1,893	0.05%
2023/10/02	0	0.00	0.1	28.50	28.25	-0.1	1,904	0.00%
2023/09/27	0	0.00	2	28.65	28.40	-2	1,956	-0.10%
2023/09/25	1	28.15	0	0.00	28.20	1	2,089	0.05%
2023/09/22	20	28.03	0	0.00	28.05	20	2,141	0.93%
2023/09/20	1	28.45	0.1	28.75	28.55	1	2,140	0.04%
2023/09/19	0	0.00	1	28.80	28.70	-1	2,137	-0.05%
2023/09/18	1	28.50	0	0.00	28.50	1	2,140	0.05%
2023/09/15	0.1	28.85	37	29.00	28.90	-37	2,181	-1.69%
2023/09/12	1	28.05	0	0.00	28.10	1	2,185	0.05%
2023/09/11	0	0.00	1	28.00	28.00	-1	2,213	-0.05%
2023/09/07	1.1	28.35	0	0.00	28.50	1.1	2,268	0.05%
2023/09/05	1	28.55	0	0.00	28.60	1	2,295	0.04%
2023/09/01	0	0.00	10	28.50	28.50	-10	2,350	-0.43%
2023/08/31	0	0.00	5	28.52	28.50	-5	2,353	-0.21%
2023/08/30	11	27.75	0	0.00	27.75	11	2,335	0.47%
2023/08/28	0	0.00	1	28.00	27.65	-1	2,361	-0.04%
2023/08/24	1	28.05	0	0.00	28.00	1	2,362	0.04%
2023/08/18	11	28.78	52.2	29.02	28.60	-41.2	2,315	-1.78%
2023/08/16	2	27.08	0	0.00	27.15	2	2,174	0.09%
2023/08/14	21	27.45	5	27.70	27.20	16	2,178	0.73%
2023/08/11	1	28.15	0	0.00	28.10	1	2,168	0.05%
2023/08/09	7	28.84	13	29.25	28.80	-6	2,144	-0.28%
2023/08/02	0	0.00	1	28.10	28.05	-1	2,098	-0.05%
2023/08/01	0	0.00	3	28.35	28.40	-3	2,093	-0.14%
2023/07/31	6.1	28.58	1	28.35	28.35	5.1	2,091	0.24%
2023/07/28	4	28.68	6	28.88	28.65	-2	2,072	-0.10%
2023/07/27	0	28.25	9	28.52	28.30	-9	2,027	-0.44%
2023/07/26	1	27.75	0	0.00	27.60	1	1,976	0.05%
2023/07/25	0	0.00	15	27.62	27.70	-15	1,961	-0.76%
2023/07/20	1	27.25	11	27.36	27.20	-10	1,939	-0.52%
2023/07/19	5.3	26.52	0	0.00	26.55	5.3	1,923	0.28%
2023/07/18	3	26.95	0	0.00	26.90	3	1,929	0.16%
2023/07/17	7	27.19	1	27.10	27.15	6	1,907	0.31%
2023/07/14	5	27.10	7	27.20	27.10	-2	1,892	-0.11%
2023/07/13	11	26.91	15	27.25	26.90	-4	1,907	-0.21%
2023/07/12	6	28.34	0	0.00	28.20	6	1,920	0.31%
2023/07/11	0.1	28.50	0	0.00	28.60	0.1	1,871	0.00%
2023/07/10	21	28.68	15	28.72	28.60	6	1,879	0.32%
2023/07/07	0	0.00	5	28.72	28.85	-5	1,878	-0.27%
2023/07/06	2	28.80	0	0.00	29.00	2	1,867	0.11%
2023/07/05	0	29.20	0	0.00	29.10	0	1,851	0.00%
2023/07/04	17	29.49	4	29.63	29.40	13	1,853	0.70%
2023/07/03	3	29.45	5	29.35	29.35	-2	1,776	-0.11%
2023/06/30	3	29.08	10	29.01	28.80	-7	1,714	-0.41%
2023/06/29	15	28.50	0	0.00	28.55	15	1,688	0.89%
2023/06/27	0	0.00	1	28.70	28.35	-1	1,673	-0.06%
2023/06/26	5	28.85	5	28.80	28.70	0	1,667	0.00%
2023/06/21	2	29.00	8	28.81	29.00	-6	1,659	-0.36%
2023/06/20	1	28.50	21	28.80	28.55	-20	1,622	-1.23%
2023/06/19	21	28.62	3	28.77	28.45	18	1,611	1.12%
2023/06/16	3.1	28.50	0	0.00	28.40	3.1	1,592	0.19%
2023/06/15	25	28.48	6	28.44	28.40	19	1,577	1.20%
2023/06/14	10	28.10	11	28.32	28.50	-1	1,564	-0.06%
2023/06/13	7	27.84	0	0.00	27.95	7	1,537	0.46%
2023/06/12	0.2	28.00	0	0.00	27.95	0.2	1,691	0.01%
2023/06/09	24.2	28.20	5	28.30	28.20	19.2	1,719	1.12%
2023/06/08	13.2	28.22	1	28.40	28.15	12.2	1,761	0.69%
2023/06/06	12	27.95	0	0.00	27.95	12	1,901	0.63%
2023/06/05	11.3	28.00	1	28.00	28.00	10.3	1,920	0.54%
2023/06/02	30.4	27.77	4	27.78	27.75	26.4	1,944	1.36%
2023/05/30	1	27.45	0	0.00	27.35	1	2,164	0.05%
2023/05/29	9	27.59	10	27.60	27.35	-1	2,210	-0.05%
2023/05/26	1	27.20	0	0.00	27.25	1	2,268	0.04%
2023/05/25	0.2	27.40	0	0.00	27.35	0.2	2,351	0.01%
2023/05/23	0.2	27.45	0	0.00	27.40	0.2	2,405	0.01%
2023/05/22	10	27.45	0	0.00	27.45	10	2,437	0.41%
2023/05/19	10	27.45	14	27.34	27.30	-4	2,462	-0.16%
2023/05/17	1	27.40	0	0.00	27.40	1	2,538	0.04%
2023/05/15	0	0.00	1	26.45	26.60	-1	2,580	-0.04%
2023/05/12	4	26.58	0	0.00	26.60	4	2,656	0.15%
2023/05/11	0	0.00	1	26.50	26.30	-1	2,919	-0.03%
2023/05/10	0	0.00	1	26.90	26.85	-1	2,915	-0.03%
2023/05/09	0	0.00	2	26.60	26.60	-2	2,926	-0.07%
2023/05/08	0.2	26.90	0	0.00	26.70	0.2	2,937	0.01%
2023/05/05	0	0.00	1	27.00	26.90	-1	2,968	-0.03%
2023/05/04	12	26.91	2	26.90	26.90	10	3,005	0.33%
2023/05/03	1	26.90	5	26.90	26.85	-4	3,046	-0.13%
2023/05/02	2	27.15	2	26.95	27.10	0	3,082	0.00%
2023/04/28	2	27.10	1	27.05	27.05	1	3,111	0.03%
2023/04/27	2	26.73	0	0.00	26.80	2	3,117	0.06%
2023/04/26	6	26.68	1	26.65	26.65	5	3,135	0.16%
2023/04/25	4	26.93	0	0.00	26.85	4	3,149	0.13%
2023/04/24	5	27.30	1	27.25	27.30	4	3,159	0.13%
2023/04/21	8.3	27.29	0	0.00	27.35	8.3	3,216	0.26%
2023/04/20	3	27.77	1	27.80	27.70	2	3,200	0.06%
2023/04/19	18	28.03	0	0.00	27.80	18	3,208	0.56%
2023/04/18	22	28.28	0	0.00	28.10	22	3,208	0.69%
2023/04/17	11	28.40	11	28.59	28.40	0	3,199	0.00%
2023/04/13	0	27.95	0	0.00	28.25	0	3,151	0.00%
2023/04/12	0	27.95	0	0.00	27.95	0	3,165	0.00%
2023/04/10	1	28.00	1	28.40	27.95	0	3,226	0.00%
2023/04/07	5	28.00	0	0.00	28.00	5	3,243	0.15%
2023/04/06	0	27.75	0	0.00	27.70	0	3,258	0.00%
2023/03/30	3	27.55	6	27.68	27.75	-3	3,547	-0.08%
2023/03/29	0	0.00	2	27.60	27.55	-2	3,554	-0.06%
2023/03/28	5	27.51	3	27.70	27.50	2	3,638	0.05%
2023/03/27	4	27.50	2	27.55	27.50	2	3,680	0.05%
2023/03/24	0	0.00	2	27.60	27.65	-2	3,815	-0.05%
2023/03/23	0	0.00	2	27.55	27.60	-2	3,843	-0.05%
2023/03/22	0	0.00	9	27.87	27.90	-9	3,844	-0.23%
2023/03/21	2	27.60	3	27.67	27.70	-1	3,852	-0.03%
2023/03/20	4	27.45	18	27.61	27.65	-14	3,859	-0.36%
2023/03/17	2	27.45	4	27.55	27.45	-2	3,877	-0.05%
2023/03/16	4	27.50	1	27.40	27.40	3	3,873	0.08%
2023/03/15	8.5	28.03	10	28.10	27.75	-1.5	3,873	-0.04%
2023/03/14	2	27.35	5	27.37	27.40	-3	3,773	-0.08%
2023/03/13	8	27.83	0	0.00	27.75	8	3,758	0.21%
2023/03/10	17	28.58	29	28.60	28.25	-12	3,726	-0.32%
2023/03/09	0	0.00	7	28.30	28.45	-7	3,632	-0.19%
2023/03/08	2	28.28	1	28.25	28.30	1	3,663	0.03%
2023/03/07	0	0.00	6	28.66	28.60	-6	3,682	-0.16%
2023/03/06	1	28.40	0	0.00	28.40	1	3,693	0.03%
2023/03/03	3	28.50	21.3	28.43	28.55	-18.3	3,725	-0.49%
2023/03/02	0	0.00	2	27.90	28.10	-2	3,645	-0.05%
2023/03/01	7	27.81	2	28.05	27.65	5	3,637	0.14%
2023/02/24	16	27.95	2	28.15	28.00	14	3,621	0.39%
2023/02/23	3	28.02	7	27.93	27.95	-4	3,587	-0.11%
2023/02/22	2	27.55	3	27.60	27.55	-1	3,544	-0.03%
2023/02/21	1	27.65	2	27.65	27.65	-1	3,547	-0.03%
2023/02/20	1	27.35	0	0.00	27.40	1	3,566	0.03%
2023/02/17	6	27.34	7	27.32	27.30	-1	3,595	-0.03%
2023/02/16	4	27.55	8	27.73	27.75	-4	3,623	-0.11%
2023/02/15	4	27.15	1	27.25	27.30	3	3,615	0.08%
2023/02/14	0	0.00	2	27.38	27.30	-2	3,625	-0.06%
2023/02/13	7	27.24	13	27.15	27.20	-6	3,643	-0.16%
2023/02/10	19	27.73	0	0.00	27.70	19	3,682	0.52%
2023/02/09	27	28.32	20	28.16	28.30	7	3,694	0.19%
2023/02/08	0	0.00	0.9	26.80	26.80	-0.9	3,519	-0.03%
2023/02/07	5	26.86	2	26.85	26.85	3	3,531	0.09%
2023/02/06	3	26.95	0	0.00	26.90	3	3,560	0.08%
2023/02/03	3	27.15	0	0.00	27.20	3	3,588	0.08%
2023/02/02	0	0.00	3	27.22	27.15	-3	3,569	-0.08%
2023/02/01	4	27.08	2	27.20	26.95	2	3,551	0.06%
2023/01/31	1	26.85	4	26.99	26.90	-3	3,535	-0.08%
2023/01/17	1	26.50	0	0.00	26.55	1	3,515	0.03%
2023/01/16	1	26.50	0	0.00	26.40	1	3,539	0.03%
2023/01/13	2	26.68	0	0.00	26.50	2	3,562	0.06%
2023/01/12	7	27.11	0	0.00	26.90	7	3,612	0.19%
2023/01/11	6	27.53	25	27.90	27.30	-19	3,640	-0.52%
2023/01/10	4	27.71	0	0.00	27.70	4	3,642	0.11%
2023/01/09	28	27.69	0	0.00	27.65	28	3,742	0.75%
2023/01/05	1	27.65	1	27.60	27.50	0	3,930	0.00%
2023/01/03	2	27.75	0	0.00	27.65	2	4,285	0.05%
2022/12/30	12	28.24	34	27.90	27.80	-22	4,417	-0.50%
2022/12/29	2	27.95	1	28.05	28.05	1	4,441	0.02%
2022/12/28	1	28.55	1	28.70	28.50	0	4,573	0.00%
2022/12/27	10	28.70	11	28.75	28.70	-1	4,709	-0.02%
2022/12/26	6	28.78	1	28.80	28.55	5	4,791	0.10%
2022/12/23	13	28.65	16	28.80	29.10	-3	4,859	-0.06%
2022/12/22	33	29.20	28	29.08	28.70	5	5,017	0.10%
2022/12/21	26	28.30	2	28.45	28.30	24	4,945	0.49%
2022/12/20	4	28.46	3	28.73	27.85	1	5,042	0.02%
2022/12/19	2	28.10	4	28.44	28.20	-2	5,149	-0.04%
2022/12/16	6	28.85	3	28.52	28.45	3	5,384	0.06%
2022/12/15	1	28.05	1	28.20	28.20	0	5,386	0.00%
2022/12/13	1	27.55	2	27.88	27.65	-1	5,880	-0.02%
2022/12/12	4	27.46	4	27.53	27.55	0	6,234	0.00%
2022/12/09	0	0.00	1	27.95	27.90	-1	7,024	-0.01%
2022/12/08	0	0.00	1	27.80	27.80	-1	7,434	-0.01%
2022/12/06	2	28.00	0	0.00	28.00	2	7,616	0.03%
2022/12/02	2	28.68	2	28.90	28.65	0	7,718	0.00%
2022/12/01	0	0.00	5	28.90	28.80	-5	7,713	-0.06%
2022/11/30	16	28.45	1	28.50	28.50	15	7,670	0.20%
2022/11/29	0	0.00	7.1	28.01	28.35	-7.1	7,639	-0.09%
2022/11/28	6	27.80	6	28.32	27.80	0	7,655	0.00%
2022/11/25	13	28.17	20	28.11	28.15	-7	7,665	-0.09%
2022/11/24	38	27.67	20	27.66	27.80	18	7,653	0.24%
2022/11/23	2	27.75	17	27.71	27.75	-15	7,630	-0.20%
2022/11/22	16	27.62	10	27.75	27.35	6	7,635	0.08%
2022/11/21	10	27.60	10	27.75	27.50	0	7,688	0.00%
2022/11/18	20	27.63	10	27.75	27.20	10	7,685	0.13%
2022/11/17	5	27.80	10.1	27.76	27.70	-5.1	7,677	-0.07%
2022/11/16	11	27.65	46	27.67	27.55	-35	7,710	-0.45%
2022/11/15	0	0.00	1.1	28.00	27.85	-1.1	7,729	-0.01%
2022/11/14	3	27.55	16	27.72	27.75	-13	7,755	-0.17%
2022/11/11	3	27.40	3	28.05	27.40	0	7,743	0.00%
2022/11/09	3	27.63	1	27.60	27.60	2	7,760	0.03%
2022/11/08	3	27.82	5	27.82	27.60	-2	7,783	-0.03%
2022/11/07	13	27.28	15	27.40	27.20	-2	7,771	-0.03%
2022/11/04	21	26.96	10	27.23	27.25	11	7,829	0.14%
2022/11/02	2	26.73	1	26.95	26.45	1	7,829	0.01%
2022/11/01	0	0.00	6	26.77	26.50	-6	7,847	-0.08%
2022/10/28	1	25.90	0	0.00	25.85	1	8,163	0.01%
2022/10/27	0	0.00	5	26.42	26.45	-5	8,217	-0.06%
2022/10/26	6	25.78	1	25.70	25.75	5	8,279	0.06%
2022/10/25	4	26.10	2	26.30	26.15	2	8,414	0.02%
2022/10/24	4	26.45	0	0.00	26.30	4	8,432	0.05%
2022/10/20	5	26.05	0	0.00	26.85	5	8,375	0.06%
2022/10/19	2	27.10	5	27.36	27.15	-3	8,304	-0.04%
2022/10/18	19	27.04	9	26.95	26.90	10	8,261	0.12%
2022/10/17	17.1	25.79	5	25.62	26.65	12.1	8,237	0.15%
2022/10/14	0	0.00	1	27.60	27.70	-1	8,225	-0.01%
2022/10/13	2.1	27.29	1	27.15	26.80	1.1	8,196	0.01%
2022/10/12	3	29.02	0	0.00	28.75	3	8,070	0.04%
2022/10/11	13	30.16	11	30.03	29.70	2	7,997	0.03%
2022/10/07	3	32.35	8	32.74	33.00	-5	7,731	-0.06%
2022/10/06	6	31.98	4.2	31.99	32.30	1.8	7,619	0.02%
2022/10/05	4	32.56	5	32.52	32.10	-1	7,592	-0.01%
2022/10/04	2	32.03	6	32.57	32.80	-4	7,481	-0.05%
2022/10/03	11	31.39	6	31.90	31.10	5	7,382	0.07%
2022/09/30	3	30.55	3	30.97	31.55	0	7,363	0.00%
2022/09/29	33	32.11	30	31.86	31.70	3	7,286	0.04%
2022/09/28	17	31.07	2	31.35	30.75	15	7,082	0.21%
2022/09/27	42	31.99	44	31.97	32.30	-2	6,990	-0.03%
2022/09/26	16	32.00	33	31.87	31.20	-17	6,930	-0.25%
2022/09/23	77	34.05	64	33.90	33.35	13	6,839	0.19%
2022/09/22	42	33.15	20	33.07	33.20	22	6,621	0.33%
2022/09/21	71	34.26	69	33.95	33.35	2	6,541	0.03%
2022/09/20	20	34.28	17	34.31	33.65	3	6,291	0.05%
2022/09/19	34	33.81	34	33.82	34.00	0	6,189	0.00%
2022/09/16	46	34.28	66	34.28	35.15	-20	5,886	-0.34%
2022/09/15	11	33.12	42	33.18	33.20	-31	5,256	-0.59%
2022/09/14	1	30.75	5	30.58	30.70	-4	4,934	-0.08%
2022/09/13	1	30.20	13.3	30.07	30.20	-12.3	4,889	-0.25%
2022/09/12	22	29.94	16	29.41	29.85	6	4,945	0.12%
2022/09/07	2	27.28	8	27.18	27.15	-6	4,937	-0.12%
2022/09/05	3	28.25	0	0.00	28.05	3	4,984	0.06%
2022/09/02	4	28.33	0	0.00	28.25	4	5,019	0.08%
2022/09/01	7	29.11	17	29.24	29.00	-10	4,981	-0.20%
2022/08/31	14	29.77	6	29.88	29.85	8	4,961	0.16%
2022/08/30	2	30.50	0	0.00	30.50	2	4,908	0.04%
2022/08/29	5	30.42	1	30.20	30.55	4	4,913	0.08%
2022/08/26	9	31.21	1	31.50	31.40	8	4,913	0.16%
2022/08/25	0	0.00	3	30.88	30.85	-3	4,880	-0.06%
2022/08/24	14	30.48	3	30.58	30.40	11	4,964	0.22%
2022/08/23	2	30.60	0	0.00	30.60	2	5,025	0.04%
2022/08/22	1	31.30	10.1	31.60	31.35	-9.1	5,022	-0.18%
2022/08/19	12	31.40	6	31.41	31.25	6	5,026	0.12%
2022/08/18	2	30.60	9	30.81	30.85	-7	5,050	-0.14%
2022/08/17	19	30.85	3	30.95	30.80	16	5,102	0.31%
2022/08/16	3	30.40	0	0.00	30.40	3	5,157	0.06%
2022/08/15	3	30.20	0	0.00	30.25	3	5,406	0.06%
2022/08/12	1	30.10	0	0.00	30.20	1	5,422	0.02%
2022/08/11	3	30.50	13	30.92	30.20	-10	5,498	-0.18%
2022/08/10	2	29.98	2	29.75	29.85	0	5,422	0.00%
2022/08/09	16	29.67	7	29.77	29.85	9	5,462	0.16%
2022/08/08	9	29.65	9	29.86	30.15	0	5,500	0.00%
2022/08/05	9	30.59	8	30.88	30.40	1	5,526	0.02%
2022/08/04	4	29.28	4	29.48	30.40	0	5,466	0.00%
2022/08/03	0	0.00	1	29.90	29.85	-1	5,530	-0.02%
2022/08/02	3	29.57	1	29.65	29.65	2	5,715	0.03%
2022/08/01	12	30.53	11	30.03	30.75	1	6,122	0.02%
2022/07/29	2	29.45	1	29.65	29.25	1	6,464	0.02%
2022/07/28	0	0.00	1	29.10	28.80	-1	7,126	-0.01%
2022/07/27	1	28.95	0	0.00	29.05	1	7,995	0.01%
2022/07/26	2	28.90	0	0.00	28.75	2	8,070	0.02%
2022/07/25	1	29.10	0	0.00	29.10	1	8,289	0.01%
2022/07/22	2	29.33	1	29.50	29.30	1	8,435	0.01%
2022/07/21	0	29.70	0	0.00	29.10	0	8,743	0.00%
2022/07/20	1	29.95	2	29.58	29.55	-1	9,272	-0.01%
2022/07/19	0	0.00	2	29.50	29.60	-2	10,358	-0.02%
2022/07/18	0	0.00	1	29.20	29.25	-1	12,252	-0.01%
2022/07/15	1	28.95	0	0.00	28.80	1	12,580	0.01%
2022/07/14	1	28.65	13	29.13	29.20	-12	13,077	-0.09%
2022/07/13	0	0.00	2	28.98	28.65	-2	13,206	-0.02%
2022/07/12	17	28.47	18	27.94	28.15	-1	13,366	-0.01%
2022/07/11	13	29.55	14	29.76	29.75	-1	13,471	-0.01%
2022/07/08	6	29.28	10	29.30	29.40	-4	13,647	-0.03%
2022/07/07	1	28.00	1	27.65	28.40	0	13,726	0.00%
2022/07/06	1	28.15	2	27.88	27.85	-1	13,778	-0.01%
2022/07/05	2	28.05	2	28.20	28.45	0	13,910	0.00%
2022/07/04	1	27.70	13	27.92	27.70	-12	14,224	-0.08%
2022/07/01	11	27.13	6	27.77	27.00	5	14,352	0.03%
2022/06/30	3.1	28.91	11	29.09	28.60	-7.9	14,419	-0.05%
2022/06/29	3	29.35	0	0.00	29.65	3	14,732	0.02%
2022/06/28	2	30.05	7	30.01	30.15	-5	14,780	-0.03%
2022/06/27	35	30.69	30	30.70	30.60	5	14,820	0.03%
2022/06/24	4	29.30	5	29.47	29.15	-1	14,872	-0.01%
2022/06/23	10	28.93	12	29.03	28.70	-2	15,030	-0.01%
2022/06/22	2	29.50	1	30.15	28.90	1	15,064	0.01%
2022/06/21	2	29.78	3	30.28	30.50	-1	15,116	-0.01%
2022/06/20	2	29.85	2	30.20	29.50	0	15,280	0.00%
2022/06/17	2	31.50	1	31.50	31.15	1	15,278	0.01%
2022/06/16	19	32.07	2	34.05	31.80	17	15,447	0.11%
2022/06/15	2	33.70	2	33.85	33.50	0	15,628	0.00%
2022/06/14	1	33.50	0	0.00	33.50	1	16,291	0.01%
2022/06/13	1	34.00	3	33.90	33.80	-2	17,105	-0.01%
2022/06/10	0	34.90	0	0.00	34.85	0	17,749	0.00%
2022/06/09	8	35.45	2	35.55	35.30	6	18,538	0.03%
2022/06/08	6	36.09	5	36.52	36.00	1	19,675	0.01%
2022/06/07	0	0.00	5	36.02	36.00	-5	22,680	-0.02%
2022/06/06	12	36.40	8.1	36.62	35.85	3.9	24,788	0.02%
2022/06/02	5	36.31	5.1	36.31	36.15	-0.1	26,957	0.00%
2022/06/01	19	36.38	27	36.51	36.25	-8	28,403	-0.03%
2022/05/31	1	35.20	12	35.45	37.00	-11	29,060	-0.04%
2022/05/30	1	35.60	13	35.87	35.60	-12	30,013	-0.04%
2022/05/27	19	35.74	14	35.86	35.60	5	31,460	0.02%
2022/05/26	16	35.66	8	35.70	35.45	8	32,280	0.02%
2022/05/25	7.1	35.23	40	35.30	35.30	-32.9	33,909	-0.10%
2022/05/24	41	35.08	13	35.47	34.90	28	38,276	0.07%
2022/05/23	21	35.10	37	35.08	35.00	-16	40,270	-0.04%
2022/05/20	4	33.64	1	34.00	33.40	3	41,455	0.01%
2022/05/19	9	32.97	4	33.23	33.40	5	42,155	0.01%
2022/05/18	9	34.82	5	34.77	34.55	4	42,498	0.01%
2022/05/17	7	34.68	5	34.60	34.35	2	42,509	0.00%
2022/05/16	9	34.76	1	34.80	34.80	8	42,495	0.02%
2022/05/13	1	35.15	13	35.10	35.15	-12	42,473	-0.03%
2022/05/12	25	34.83	13	35.63	34.45	12	42,463	0.03%
2022/05/11	28	35.86	24	35.84	35.80	4	42,350	0.01%
2022/05/10	16	35.99	16	36.37	36.60	0	42,400	0.00%
2022/05/09	36	37.01	18	36.74	36.05	18	42,499	0.04%
2022/05/06	55	38.46	78	38.47	38.20	-23	42,373	-0.05%
2022/05/05	169	38.64	194	38.55	38.95	-25	41,920	-0.06%	大買/大賣/
2022/05/04	240	38.01	224.1	38.07	37.60	16	41,253	0.04%	大買/大賣/
2022/05/03	7	36.02	1	36.65	35.80	6	40,425	0.01%
2022/04/29	65	36.30	64	36.17	36.10	1	40,391	0.00%
2022/04/28	12	35.74	24	35.86	35.30	-12	40,219	-0.03%
2022/04/27	19.1	35.50	41	35.30	35.45	-22	40,070	-0.05%
2022/04/26	58	37.32	94	36.69	36.20	-36	39,802	-0.09%
2022/04/25	201.1	39.12	130	38.34	37.45	71.1	39,224	0.18%	大買/大賣/
2022/04/22	184	40.34	176.6	40.52	41.50	7.4	38,164	0.02%	大買/大賣/
2022/04/21	37	38.02	48	38.14	37.75	-11	36,433	-0.03%
2022/04/20	65	38.03	57	37.94	37.00	8	36,367	0.02%
2022/04/19	24	36.83	32	36.96	36.75	-8	36,369	-0.02%
2022/04/18	17.1	36.31	8	36.19	36.00	9.1	36,633	0.02%
2022/04/15	38	37.65	31	37.56	37.30	7	36,568	0.02%
2022/04/14	12	38.06	17.1	37.84	37.20	-5.1	36,441	-0.01%
2022/04/13	25	37.58	32	37.60	37.50	-7	36,214	-0.02%
2022/04/12	12	36.43	2	36.80	36.60	10	36,053	0.03%
2022/04/11	7	37.21	19	37.29	36.60	-12	35,984	-0.03%
2022/04/08	21	37.73	16	37.71	37.60	5	35,859	0.01%
2022/04/07	9	37.02	32.1	37.15	36.15	-23.1	35,512	-0.07%
2022/04/06	11	37.14	8	37.16	37.05	3	35,341	0.01%
2022/04/01	33.1	37.70	36	37.68	37.60	-2.9	35,270	-0.01%
2022/03/31	0	37.00	2	36.90	36.90	-2	35,067	-0.01%
2022/03/30	6	37.15	6	37.08	36.85	0	34,978	0.00%
2022/03/29	6	36.98	8	36.97	36.90	-2	34,879	-0.01%
2022/03/28	12	36.29	23	36.65	36.95	-11	34,719	-0.03%
2022/03/25	14	35.75	11	35.93	35.85	3	34,509	0.01%
2022/03/24	23	36.56	5	36.52	36.60	18	34,322	0.05%
2022/03/23	10	37.42	12	37.54	37.30	-2	34,195	-0.01%
2022/03/22	83	37.00	84	36.76	37.00	-1	33,970	0.00%
2022/03/21	93.1	37.20	93	36.96	37.25	0.1	33,854	0.00%
2022/03/18	54.2	36.70	52	36.75	37.05	2.2	33,681	0.01%
2022/03/17	40.1	36.92	55.1	36.96	37.70	-15	33,453	-0.04%
2022/03/16	182.2	37.34	188	37.70	36.30	-5.8	32,794	-0.02%	大買/大賣/
2022/03/15	82.4	38.57	65	37.92	37.50	17.4	31,999	0.05%
2022/03/14	145.1	39.99	197.1	40.04	39.30	-52	31,454	-0.17%	大買/大賣/
2022/03/11	305.1	40.00	192	40.11	39.60	113.1	30,756	0.37%	大買/大賣/鉅額交易
2022/03/10	334.2	42.35	308	42.18	41.75	26.2	29,780	0.09%	大買/大賣/
2022/03/09	193	39.32	220	39.65	40.80	-27	27,132	-0.10%	大買/大賣/
2022/03/08	293	38.65	294.2	38.41	37.10	-1.2	25,199	0.00%	大買/大賣/
2022/03/07	144	38.33	172	38.56	39.00	-28	23,020	-0.12%	大買/大賣/
2022/03/04	181.2	38.11	179	38.77	37.35	2.2	21,647	0.01%	大買/大賣/
2022/03/03	173	39.12	184.2	39.17	38.90	-11.2	20,978	-0.05%	大買/大賣/
2022/03/02	169.2	38.71	219.2	38.72	38.65	-50	20,010	-0.25%	大買/大賣/
2022/03/01	121.2	37.00	124	37.13	36.95	-2.8	18,566	-0.02%	大買/大賣/
2022/02/25	251	38.34	185.2	38.77	37.55	65.9	17,718	0.37%	大買/大賣/
2022/02/24	670	38.43	613	38.54	36.95	57	16,051	0.36%	大買/大賣/
2022/02/23	194	37.04	276	36.94	37.80	-82	11,725	-0.70%	大買/大賣/
2022/02/22	276	35.17	206.4	35.78	34.40	69.6	9,690	0.72%	大買/大賣/
2022/02/21	48	35.72	138	35.97	36.65	-90	8,270	-1.09%	大賣/
2022/02/18	34	32.51	54	32.00	33.35	-20	7,592	-0.26%
2022/02/17	18	30.36	1	30.55	30.35	17	7,344	0.23%
2022/02/16	7	30.29	6	30.16	30.05	1	7,369	0.01%
2022/02/15	5	30.41	23	30.34	29.75	-18	7,401	-0.24%
2022/02/14	14.1	30.70	16.3	30.59	30.55	-2.2	7,542	-0.03%
2022/02/11	41	31.09	20	31.26	31.00	21	7,505	0.28%
2022/02/10	36	31.72	72	31.85	31.70	-36	7,479	-0.48%
2022/02/09	45	31.30	81	31.48	31.45	-36	7,353	-0.49%
2022/02/08	157	30.88	83	30.87	30.85	74	7,037	1.05%	大買/
2022/02/07	3	28.35	5	28.32	29.20	-2	6,758	-0.03%
2022/01/26	2	28.30	13	28.10	28.10	-11	6,973	-0.16%
2022/01/25	0	0.00	1	28.15	28.10	-1	7,037	-0.01%
2022/01/24	6	28.41	2	28.55	28.65	4	7,032	0.06%
2022/01/21	2	29.03	3	28.90	28.70	-1	7,050	-0.01%
2022/01/20	1	29.20	0	0.00	29.20	1	7,026	0.01%
2022/01/19	2	29.30	0	0.00	29.20	2	7,030	0.03%
2022/01/18	7	29.32	14	29.35	29.50	-7	6,986	-0.10%
2022/01/17	7	29.49	2	29.40	29.60	5	7,002	0.07%
2022/01/14	27	29.22	8	29.19	29.15	19	7,015	0.27%
2022/01/13	9	30.81	15	30.76	30.10	-6	6,862	-0.09%
2022/01/12	89	30.77	119.5	30.90	31.50	-30.5	6,614	-0.46%	大賣/
2022/01/11	65	30.22	82	30.20	29.65	-17	6,169	-0.28%
2022/01/10	8	28.79	8	29.08	28.55	0	5,886	0.00%
2022/01/07	5	28.44	0	0.00	28.40	5	5,815	0.09%
2022/01/06	0	0.00	2	29.00	28.60	-2	5,887	-0.03%
2022/01/05	1	28.60	0	0.00	28.55	1	5,953	0.02%
2022/01/04	4	28.68	2	28.75	28.75	2	6,038	0.03%
2022/01/03	10	28.73	0	0.00	28.75	10	6,079	0.16%
2021/12/30	8	29.31	5.4	29.33	29.30	2.7	6,215	0.04%
2021/12/29	3	29.37	2	29.40	29.20	1	6,253	0.02%
2021/12/28	15	29.44	4	29.63	29.25	11	6,339	0.17%
2021/12/27	16	29.62	52	29.60	29.70	-36	6,436	-0.56%
2021/12/23	2	28.43	0	0.00	28.35	2	6,490	0.03%
2021/12/22	4.1	28.59	3	28.45	28.55	1.1	6,586	0.02%
2021/12/21	0	0.00	3	28.68	28.80	-3	6,639	-0.05%
2021/12/20	4.1	28.29	0	0.00	28.30	4.1	6,679	0.06%
2021/12/17	5	28.42	4	28.68	28.45	1	6,755	0.01%
2021/12/16	2.1	28.50	1	28.85	28.45	1.1	6,747	0.02%
2021/12/15	3	28.55	2	28.68	28.60	1	6,795	0.01%
2021/12/14	3	28.33	0	0.00	28.30	3	6,844	0.04%
2021/12/13	4	29.21	0	0.00	29.00	4	6,824	0.06%
2021/12/10	4	29.50	1	29.50	29.35	3	6,852	0.04%
2021/12/09	2	29.85	4	30.33	30.05	-2	6,895	-0.03%
2021/12/08	12.1	30.21	8	30.63	30.30	4.1	6,970	0.06%
2021/12/07	20	30.15	3.2	30.29	30.15	16.8	6,908	0.24%
2021/12/06	18	30.15	16.5	29.99	30.05	1.5	6,982	0.02%
2021/12/03	55.5	30.11	29	30.84	29.40	26.5	6,930	0.38%
2021/12/02	18	29.65	22	29.88	29.70	-4	6,861	-0.06%
2021/12/01	5.2	28.96	1	29.05	28.95	4.2	6,790	0.06%
2021/11/30	0	0.00	2	29.27	29.30	-2	6,913	-0.03%
2021/11/29	15	28.67	13.1	28.56	28.50	1.9	6,937	0.03%
2021/11/26	2	29.10	1	29.06	28.20	1	7,052	0.01%
2021/11/25	5	29.63	6.1	29.67	29.45	-1.1	7,137	-0.01%
2021/11/24	0	0.00	5	29.32	29.35	-5	7,245	-0.07%
2021/11/23	9.1	28.95	3	29.18	28.75	6.1	7,365	0.08%
2021/11/22	11	29.44	17.1	29.33	29.40	-6.1	7,528	-0.08%
2021/11/19	4.1	28.52	0.1	29.27	28.35	4	7,752	0.05%
2021/11/18	4	29.21	3.1	29.32	29.10	0.9	8,821	0.01%
2021/11/17	0.1	29.10	0	29.05	29.05	0.1	9,318	0.00%
2021/11/16	6.1	29.45	21.2	29.07	29.80	-15.1	9,490	-0.16%
2021/11/15	11.1	28.20	6	28.78	28.10	5.1	9,920	0.05%
2021/11/12	37	28.63	16.1	28.63	28.80	20.9	10,211	0.21%
2021/11/11	18	29.18	44.4	29.17	28.35	-26.4	10,240	-0.26%
2021/11/10	17	28.36	5	28.35	28.15	12	10,144	0.12%
2021/11/09	23.1	28.43	17	28.67	28.10	6.1	10,345	0.06%
2021/11/08	15	28.47	69.1	28.45	28.45	-54.1	10,389	-0.52%
2021/11/05	1.1	27.25	1	27.60	27.55	0.1	10,542	0.00%
2021/11/04	48.1	28.27	35	27.54	27.50	13.1	10,879	0.12%
2021/11/03	48	28.47	28	28.35	28.05	20	11,742	0.17%
2021/11/02	6	27.28	15	27.45	27.20	-9	11,815	-0.08%
2021/11/01	3	27.07	3	27.08	26.95	0	11,818	0.00%
2021/10/29	4	27.30	2	27.20	27.05	2	11,853	0.02%
2021/10/28	2	26.85	0	0.00	26.65	2	11,897	0.02%
2021/10/27	1.1	26.66	2	26.75	26.65	-0.9	12,091	-0.01%
2021/10/26	3.1	27.13	3	27.20	27.15	0.1	12,447	0.00%
2021/10/25	5	27.53	7	27.56	27.35	-2	12,954	-0.02%
2021/10/22	6.1	27.08	1	26.95	26.70	5.1	13,258	0.04%
2021/10/21	1	28.00	1	28.49	27.90	0	13,541	0.00%
2021/10/20	9	27.89	20.1	27.93	28.00	-11.1	13,765	-0.08%
2021/10/19	9	27.67	16.3	27.59	27.70	-7.3	14,313	-0.05%
2021/10/18	25	26.18	19	26.32	27.15	6	14,792	0.04%
2021/10/15	18.4	27.36	6.1	27.66	27.65	12.3	15,367	0.08%
2021/10/14	21.2	27.48	35.1	27.48	27.60	-13.9	15,743	-0.09%
2021/10/13	19.1	27.40	20.1	27.73	26.80	-1	16,468	-0.01%
2021/10/12	11.1	26.96	12	27.02	27.35	-0.9	18,371	0.00%
2021/10/08	8.1	28.60	2	28.78	28.40	6	18,637	0.03%
2021/10/07	20	29.04	28.3	29.04	28.65	-8.3	18,805	-0.04%
2021/10/06	11.1	27.87	4	27.76	27.60	7.1	18,872	0.04%
2021/10/05	11	27.88	16	28.20	28.75	-5	18,954	-0.03%
2021/10/04	16.1	28.04	35	28.36	27.80	-18.9	18,986	-0.10%
2021/10/01	14.1	29.99	6	29.54	29.30	8.1	19,096	0.04%
2021/09/30	4	30.44	20.1	30.72	31.15	-16.1	19,222	-0.08%
2021/09/29	11.1	30.23	4	30.89	29.95	7.1	19,437	0.04%
2021/09/28	10.1	30.59	0	0.00	30.50	10.1	19,727	0.05%
2021/09/27	0	0.00	12	31.49	31.60	-12	20,087	-0.06%
2021/09/24	44	31.35	33	31.25	31.15	11	20,825	0.05%
2021/09/23	22	30.70	28	30.87	30.80	-6	23,746	-0.03%
2021/09/22	20.1	30.64	5	31.00	30.40	15.1	26,559	0.06%
2021/09/17	19	30.85	26	31.10	31.70	-7	27,210	-0.03%
2021/09/16	11	30.85	1	30.65	30.65	10	28,978	0.03%
2021/09/15	12	31.00	14	31.23	31.30	-2	30,934	-0.01%
2021/09/14	12.7	31.95	10	32.09	31.25	2.7	32,687	0.01%
2021/09/13	30	32.33	33	32.53	31.85	-3	33,957	-0.01%
2021/09/10	19	31.96	17	32.12	32.00	2	34,061	0.01%
2021/09/09	69	32.19	65	31.96	31.85	4	34,383	0.01%
2021/09/08	6.1	31.89	5	31.91	31.50	1.1	35,381	0.00%
2021/09/07	88	32.20	106	32.26	32.45	-18	36,392	-0.05%	大賣/
2021/09/06	12	31.43	14	31.69	31.00	-2	36,795	-0.01%
2021/09/03	24.2	32.46	4	32.41	32.00	20.2	36,962	0.05%
2021/09/02	13.2	33.06	22.5	33.43	32.95	-9.3	36,912	-0.03%
2021/09/01	10.2	33.24	16.1	33.40	33.40	-6	36,892	-0.02%
2021/08/31	23	34.38	15	34.03	33.50	8	36,974	0.02%
2021/08/30	23	35.34	20	35.22	34.80	3	37,084	0.01%
2021/08/27	22.1	35.39	23	35.26	34.90	-0.9	37,188	0.00%
2021/08/26	30	35.68	14	35.74	35.45	16	38,209	0.04%
2021/08/25	45.1	35.81	52	35.68	36.05	-6.9	38,259	-0.02%
2021/08/24	182.7	37.40	161	36.85	36.35	21.7	38,082	0.06%	大買/大賣/
2021/08/23	47	35.34	129.1	35.73	35.95	-82.1	37,283	-0.22%	大賣/
2021/08/20	26	32.42	33	32.63	32.70	-7	37,195	-0.02%
2021/08/19	99	32.91	123	33.42	32.00	-24	37,374	-0.06%	大賣/
2021/08/18	54	32.10	39	31.43	32.40	15	37,380	0.04%
2021/08/17	15	30.68	10	30.98	30.00	5	37,755	0.01%
2021/08/16	16.1	30.69	24.2	30.58	30.60	-8.1	38,504	-0.02%
2021/08/13	44	32.34	49	32.22	31.55	-5	38,584	-0.01%
2021/08/12	57	31.70	41.1	31.73	31.90	15.9	38,502	0.04%
2021/08/11	20.1	31.46	7	31.30	31.30	13.1	38,723	0.03%
2021/08/10	71	34.41	76	33.95	32.75	-5	38,755	-0.01%
2021/08/09	126	34.31	130	35.24	33.55	-4	38,553	-0.01%	大買/大賣/
2021/08/06	91	33.22	69	33.22	32.40	22	37,819	0.06%
2021/08/05	5.1	32.32	6	32.00	31.75	-0.9	37,755	0.00%
2021/08/04	0	0.00	6	33.10	32.85	-6	37,887	-0.02%
2021/08/03	19	33.11	28	32.81	32.65	-9	38,185	-0.02%
2021/08/02	25.1	32.77	38	32.94	33.10	-12.9	38,571	-0.03%
2021/07/30	95	33.32	64	33.22	32.15	31	38,567	0.08%
2021/07/29	108.3	33.89	81	34.24	35.00	27.3	38,481	0.07%	大買/
2021/07/28	117	32.92	94	32.45	32.45	23	38,352	0.06%	大買/
2021/07/27	38	33.74	43	33.75	32.90	-5	38,762	-0.01%
2021/07/26	18	34.87	13	34.78	34.30	5	39,679	0.01%
2021/07/23	112	35.88	72	36.18	35.60	40	39,906	0.10%	大買/
2021/07/22	118.1	34.52	132	34.77	34.75	-13.9	39,876	-0.03%	大買/大賣/
2021/07/21	36.3	38.02	58	37.65	35.55	-21.7	39,601	-0.05%
2021/07/20	59	39.49	72.1	39.12	38.60	-13.1	39,281	-0.03%
2021/07/19	185	42.55	163.4	42.12	41.60	21.6	39,311	0.05%	大買/大賣/
2021/07/16	279.5	42.82	213	42.79	42.00	66.5	39,712	0.17%	大買/大賣/
2021/07/15	27	38.56	66	39.31	39.90	-39	38,527	-0.10%
2021/07/14	52.1	34.26	19	35.74	36.30	33.1	38,549	0.09%
2021/07/13	39	38.15	20	37.84	36.30	19	39,131	0.05%
2021/07/12	16	40.33	17	41.31	40.30	-1	39,017	0.00%
2021/07/09	8.1	41.02	11	40.99	40.30	-2.9	38,922	-0.01%
2021/07/08	51	40.35	73	41.25	42.40	-22	39,120	-0.06%
2021/07/07	22.4	41.91	37	43.16	41.00	-14.6	39,230	-0.04%
2021/07/06	33	43.85	25	44.64	43.95	8	39,044	0.02%
2021/07/05	25	43.71	29	42.97	43.50	-4	38,796	-0.01%
2021/07/02	45	47.14	58	47.60	45.90	-13	38,467	-0.03%
2021/07/01	87	49.35	65.1	49.00	49.00	21.9	38,111	0.06%
2021/06/30	853	46.56	1,244.2	46.69	49.60	-391.2	37,399	-1.05%	大買/大賣/鉅額交易
2021/06/29	629.4	45.20	205.4	44.94	45.10	424.1	34,490	1.23%	大買/大賣/鉅額交易
2021/06/28	54	41.03	52	40.77	41.70	2	31,735	0.01%
2021/06/25	388.5	36.52	390.1	37.20	37.95	-1.6	31,037	0.00%	大買/大賣/
2021/06/24	282	32.82	293	33.44	34.50	-11	29,226	-0.04%	大買/大賣/
2021/06/23	244	32.59	177.1	33.20	31.40	67	27,249	0.25%	大買/大賣/
2021/06/22	71.1	34.68	58.1	34.44	34.85	13	25,448	0.05%
2021/06/21	8	31.70	3	31.70	31.70	5	24,140	0.02%
2021/06/18	30	28.74	17.1	28.80	28.85	12.9	24,085	0.05%
2021/06/17	60	24.89	112.4	25.77	26.25	-52.4	24,078	-0.22%	大賣/
2021/06/16	104	24.28	120.4	24.00	23.90	-16.4	22,967	-0.07%	大買/大賣/
2021/06/15	102	23.84	85.2	23.75	24.20	16.9	21,862	0.08%	大買/
2021/06/11	25	23.22	21	22.93	22.60	4	21,164	0.02%
2021/06/10	5	22.25	4	22.27	22.40	1	20,891	0.00%
2021/06/09	23	22.98	41	22.84	22.55	-18	20,829	-0.09%
2021/06/08	62	23.37	58	23.42	23.15	4	20,732	0.02%
2021/06/07	29	23.08	49.1	22.92	23.00	-20.1	20,471	-0.10%
2021/06/04	36	23.20	17	23.32	22.75	19	20,226	0.09%
2021/06/03	154	23.63	199	23.98	23.80	-45	20,045	-0.22%	大買/大賣/
2021/06/02	78	22.76	12	22.71	22.70	66	18,903	0.35%
2021/06/01	5	21.97	11	22.44	22.55	-6	18,682	-0.03%
2021/05/31	10.1	22.95	32	22.83	22.10	-21.9	18,531	-0.12%
2021/05/28	110	22.72	85	22.63	22.65	25	18,209	0.14%	大買/
2021/05/27	23	22.84	56	22.94	22.80	-33	17,808	-0.19%
2021/05/26	18	22.95	50	22.90	22.70	-32	17,432	-0.18%
2021/05/25	158.1	22.62	129.4	22.26	21.90	28.7	16,789	0.17%	大買/大賣/
2021/05/24	56.4	21.20	62	21.19	21.75	-5.6	16,109	-0.04%
2021/05/21	44	19.34	89	19.47	19.80	-45	15,421	-0.29%
2021/05/20	44	18.90	14	19.43	18.45	30	15,381	0.20%
2021/05/19	51	19.28	51	19.41	19.30	0	15,232	0.00%
2021/05/18	43	18.22	56	18.36	18.80	-13	14,946	-0.09%
2021/05/17	32	17.72	18	17.65	17.10	14	14,691	0.10%
2021/05/14	13	18.29	14	18.67	18.95	-1	14,518	-0.01%
2021/05/13	39	18.07	26	18.43	18.20	13	14,305	0.09%
2021/05/12	27	19.89	9.1	20.13	19.60	18	14,045	0.13%
2021/05/11	101	22.56	86.2	22.65	21.75	14.8	13,849	0.11%	大買/
2021/05/10	36	23.47	94.1	23.36	23.65	-58.1	13,501	-0.43%
2021/05/07	14.3	21.79	16	22.03	22.25	-1.7	13,035	-0.01%
2021/05/06	80	22.81	58	23.09	22.05	22	12,831	0.17%
2021/05/05	294.1	23.09	286	22.82	22.85	8.1	12,555	0.06%	大買/大賣/
2021/05/04	51	24.54	54	24.91	23.15	-3	12,174	-0.02%
2021/05/03	251	26.08	229.6	25.96	25.70	21.4	11,429	0.19%	大買/大賣/
2021/04/29	65	23.79	34	23.94	24.45	31	10,210	0.30%
2021/04/28	35	23.61	70	23.73	23.45	-35	9,811	-0.36%
2021/04/27	53	22.77	8	23.01	22.50	45	9,350	0.48%
2021/04/26	40.1	22.85	59	22.85	22.85	-18.9	9,136	-0.21%
2021/04/23	73.2	23.12	53	22.36	21.80	20.2	8,817	0.23%
2021/04/22	144.4	24.64	179.1	24.89	23.50	-34.7	8,502	-0.41%	大買/大賣/
2021/04/21	70	22.77	68	22.95	23.50	2	7,328	0.03%
2021/04/20	64	21.43	6	21.45	21.40	58	6,588	0.88%
2021/04/19	104	21.64	94	21.84	22.25	10	6,393	0.16%	大買/
2021/04/16	33	20.01	9	20.01	20.25	24	5,691	0.42%
2021/04/15	21	19.76	0	0.00	19.75	21	5,724	0.37%
2021/04/14	18	19.97	65	19.91	19.90	-47	5,969	-0.79%
2021/04/13	16	20.22	57	20.12	19.85	-41	5,838	-0.70%
2021/04/12	16	19.22	18	19.31	19.30	-2	5,608	-0.04%
2021/04/09	30.2	18.88	4	18.80	18.70	26.2	5,877	0.44%
2021/04/08	22	19.05	2	19.10	19.10	20	6,029	0.33%
2021/04/07	2	18.78	6	18.85	18.95	-4	6,212	-0.06%
2021/04/06	38	18.81	0	0.00	18.80	38	7,148	0.53%
2021/04/01	0	0.00	16	18.84	18.90	-16	7,980	-0.20%
2021/03/31	1	18.50	3	18.72	18.50	-2	8,512	-0.02%
2021/03/30	5	18.27	6	18.30	18.35	-1	8,525	-0.01%
2021/03/26	0	0.00	7	18.21	18.10	-7	8,952	-0.08%
2021/03/25	0	0.00	9	17.98	17.95	-9	9,694	-0.09%
2021/03/24	1	17.95	1	18.10	17.95	0	9,837	0.00%
2021/03/23	13	18.49	10	18.36	18.35	3	9,870	0.03%
2021/03/22	39	18.50	79	18.62	19.05	-40	9,780	-0.41%
2021/03/19	0	0.00	21	18.05	17.85	-21	9,817	-0.21%
2021/03/18	1	17.65	11	17.80	17.85	-10	9,965	-0.10%
2021/03/12	0	0.00	6.1	17.53	17.45	-6.1	10,205	-0.06%
2021/03/11	4	17.46	4	17.56	17.45	0	10,313	0.00%
2021/03/10	6	17.50	0	0.00	17.35	6	10,332	0.06%
2021/03/09	4	17.65	12	17.62	17.85	-8	10,400	-0.08%
2021/03/08	0	0.00	3	17.45	17.10	-3	10,427	-0.03%
2021/03/05	3	17.50	2	17.50	17.25	1	10,620	0.01%
2021/03/04	2	17.10	4	17.28	17.20	-2	10,703	-0.02%
2021/03/03	0	0.00	1	16.75	17.15	-1	10,698	-0.01%
2021/03/02	16	17.02	5	17.05	16.75	11	10,692	0.10%
2021/02/26	5	17.00	0	0.00	17.05	5	10,659	0.05%
2021/02/25	1	17.20	0	0.00	17.25	1	10,733	0.01%
2021/02/24	8	17.13	0	0.00	17.05	8	10,739	0.07%
2021/02/23	6	17.98	0	0.00	17.70	6	10,664	0.06%
2021/02/22	2	17.50	4	17.28	18.00	-2	10,480	-0.02%
2021/02/19	2	16.60	0	0.00	16.40	2	10,314	0.02%
2021/02/18	3	16.77	2	16.30	16.65	1	10,306	0.01%
2021/02/05	0	0.00	1	15.80	15.85	-1	10,286	-0.01%
2021/02/02	2	16.10	0	0.00	16.10	2	10,423	0.02%
2021/02/01	1	15.85	1	15.90	15.75	0	10,663	0.00%
2021/01/28	6	15.85	6	15.78	15.80	0	10,621	0.00%
2021/01/26	0	0.00	1	15.75	15.75	-1	10,744	-0.01%
2021/01/25	0	0.00	10	16.23	16.10	-10	10,815	-0.09%
2021/01/21	1	15.80	1	15.85	15.80	0	10,753	0.00%
2021/01/20	38	15.78	0	0.00	15.50	38	10,693	0.36%
2021/01/19	0	0.00	6	16.15	16.10	-6	10,678	-0.06%
2021/01/18	32	16.48	56	16.34	16.45	-24	10,898	-0.22%
2021/01/15	24	16.60	4	16.63	16.50	20	10,832	0.18%
2021/01/14	3	17.35	4	17.50	17.30	-1	10,692	-0.01%
2021/01/13	9	17.32	4	17.21	17.20	5	10,626	0.05%
2021/01/12	12.2	17.63	31	17.33	17.15	-18.8	10,567	-0.18%
2021/01/11	9.2	18.13	5	18.15	18.10	4.2	10,409	0.04%
2021/01/08	49	18.04	51	18.19	18.20	-2	10,387	-0.02%
2021/01/07	17.2	17.81	101	17.70	17.80	-83.8	10,234	-0.82%	大賣/
2021/01/06	39.2	18.89	165	19.16	18.60	-125.8	9,953	-1.26%	大賣/鉅額交易
2021/01/05	88	19.65	53	19.62	19.50	35	9,747	0.36%
2021/01/04	166	20.05	45	20.11	20.20	121	9,555	1.27%	大買/鉅額交易
2020/12/31	68	20.30	19	20.31	20.25	49	9,176	0.53%
2020/12/30	23	20.04	117	19.91	20.35	-94	8,964	-1.05%	大賣/
2020/12/29	182	22.27	120	22.44	20.80	62	8,706	0.71%	大買/大賣/
2020/12/28	190.1	20.47	62.5	20.46	21.05	127.6	7,702	1.66%	大買/鉅額交易
2020/12/25	105	19.14	106.3	19.29	19.15	-1.3	6,775	-0.02%	大買/大賣/
2020/12/24	6	17.96	0	0.00	18.15	6	6,122	0.10%
2020/12/23	5	17.35	2	17.45	18.05	3	6,012	0.05%
2020/12/22	18.4	18.29	151	18.10	17.85	-132.6	5,925	-2.24%	大賣/鉅額交易
2020/12/21	146	19.14	49	18.93	18.90	97	5,595	1.73%	大買/
2020/12/18	4	17.59	19	17.58	17.70	-15	4,892	-0.31%
2020/12/17	11	17.28	1	17.20	17.25	10	4,744	0.21%
2020/12/16	16	17.70	1	17.75	17.80	15	4,673	0.32%
2020/12/15	23.2	17.84	21	17.69	17.75	2.2	4,561	0.05%
2020/12/14	12.1	17.31	13	17.34	17.50	-0.9	4,110	-0.02%
2020/12/11	16	16.38	0	0.00	16.50	16	3,890	0.41%
2020/12/10	12	16.99	0	0.00	16.90	12	3,800	0.32%
2020/12/09	9	17.19	15	17.22	17.25	-6	3,740	-0.16%
2020/12/08	27	17.03	25	17.12	16.90	2	3,714	0.05%
2020/12/07	13.3	16.82	9	16.79	16.75	4.3	3,593	0.12%
2020/12/04	1	16.65	1	16.80	16.50	0	3,511	0.00%
2020/12/03	3	16.48	3	16.70	16.65	0	3,522	0.00%
2020/12/02	4	16.50	5	16.52	16.55	-1	3,534	-0.03%
2020/12/01	17	16.31	14	16.57	16.20	3	3,512	0.09%
2020/11/30	8	15.95	105	16.00	15.95	-97	3,323	-2.92%	大賣/
2020/11/26	5	15.50	0	0.00	15.55	5	3,235	0.15%
2020/11/25	0	0.00	1	15.60	15.55	-1	3,355	-0.03%
2020/11/24	66	15.61	66	15.72	15.65	0	3,358	0.00%
2020/11/23	3	15.18	0	0.00	15.35	3	3,221	0.09%
2020/11/19	6	15.00	0	0.00	15.00	6	3,207	0.19%
2020/11/16	39	14.98	1	15.00	15.00	38	3,219	1.18%
2020/11/12	0	0.00	1	15.00	15.00	-1	3,202	-0.03%
2020/11/11	2	15.50	2	15.50	15.40	0	3,192	0.00%
2020/11/10	1	15.55	0	0.00	15.15	1	3,174	0.03%
2020/11/09	63	15.36	18	15.42	15.50	45	3,075	1.46%
2020/11/06	0	0.00	2	14.95	14.95	-2	2,791	-0.07%
2020/11/04	0	0.00	15	14.95	15.05	-15	2,782	-0.54%
2020/11/03	10	15.14	2	14.95	14.95	8	2,741	0.29%
2020/11/02	0	0.00	30	14.50	15.10	-30	2,606	-1.15%
2020/10/30	0	0.00	21	14.55	14.45	-21	2,495	-0.84%
2020/10/28	25	15.10	3	15.10	15.00	22	2,472	0.89%
2020/10/27	4	14.84	0	0.00	14.90	4	2,430	0.16%
2020/10/26	111	14.92	207	15.10	15.00	-96	2,379	-4.04%	大買/大賣/
2020/10/20	16	14.22	0	0.00	14.20	16	2,078	0.77%
2020/10/19	114	14.39	0	0.00	14.35	114	2,074	5.50%	大買/鉅額交易
2020/10/14	5	13.95	0	0.00	14.00	5	1,937	0.26%
2020/10/13	10	13.97	10	14.10	13.95	0	1,927	0.00%
2020/10/08	5	13.90	0	0.00	14.00	5	2,020	0.25%
2020/10/07	0	0.00	2	13.95	14.00	-2	2,027	-0.10%
2020/10/05	2	13.85	1	13.70	13.85	1	2,055	0.05%
2020/09/30	2	13.60	0	0.00	13.60	2	2,072	0.10%
2020/09/29	2	13.60	0	0.00	13.60	2	2,114	0.09%
2020/09/25	1	13.55	0	0.00	13.40	1	2,171	0.05%
2020/09/24	4	13.63	0	0.00	13.50	4	2,144	0.19%
2020/09/22	2	13.95	2	14.10	14.00	0	2,019	0.00%
2020/09/16	0	0.00	1	14.00	14.05	-1	1,976	-0.05%
2020/09/11	1	14.00	15	14.10	13.95	-14	2,093	-0.67%
2020/09/10	3	14.45	0	0.00	14.25	3	2,019	0.15%
2020/09/09	2	14.00	2	14.20	14.30	0	1,998	0.00%
2020/09/07	0	0.00	4	14.30	14.20	-4	1,879	-0.21%
2020/09/03	0	0.00	2	14.20	14.10	-2	1,672	-0.12%
2020/09/02	5	13.90	0	0.00	13.90	5	1,642	0.30%
2020/09/01	0	0.00	20	14.15	14.15	-20	1,603	-1.25%
2020/08/31	0	0.00	28	14.33	14.40	-28	1,586	-1.77%
2020/08/28	2	14.05	2	14.00	13.95	0	1,458	0.00%
2020/08/26	0	0.00	2	13.75	13.75	-2	1,411	-0.14%
2020/08/20	0	0.00	97	13.40	13.20	-97	1,351	-7.18%
2020/08/04	0	0.00	5	13.15	13.15	-5	1,256	-0.40%
2020/08/03	5	13.30	0	0.00	13.35	5	1,259	0.40%
2020/07/30	6	13.26	0	0.00	13.35	6	1,255	0.48%
2020/07/15	10	13.50	0	0.00	13.50	10	1,333	0.75%
2020/07/14	5	13.85	5	13.95	13.80	0	1,233	0.00%
2020/07/09	5	13.85	34	14.11	13.80	-29	1,211	-2.39%
2020/07/08	0	0.00	10	13.85	14.10	-10	1,189	-0.84%
2020/07/06	25	13.90	22	13.62	13.80	3	1,145	0.26%
2020/07/03	0	0.00	1	13.65	13.65	-1	1,114	-0.09%
2020/07/02	2	13.60	0	0.00	13.60	2	1,113	0.18%
2020/06/22	75	13.76	7	13.81	13.70	68	1,099	6.18%
2020/06/19	5	13.25	0	0.00	13.55	5	1,008	0.50%
2020/06/17	0	0.00	2	13.20	13.40	-2	983	-0.20%
2020/06/10	2	13.25	0	0.00	13.35	2	1,026	0.19%
2020/06/08	0	0.00	151	13.12	13.25	-151	1,068	-14.13%	大賣/鉅額交易
2020/06/05	43	13.11	0	0.00	13.10	43	1,054	4.08%
2020/06/01	14	12.95	0	0.00	12.95	14	1,053	1.33%
2020/05/27	3	13.02	0	0.00	13.05	3	1,062	0.28%
2020/05/26	8	12.95	0	0.00	12.95	8	1,072	0.75%
2020/05/25	2	12.85	0	0.00	12.90	2	1,064	0.19%
2020/05/22	5	12.85	0	0.00	12.85	5	1,057	0.47%
2020/05/21	27	13.13	7	13.05	13.00	20	1,044	1.91%
2020/05/19	4	13.05	0	0.00	12.95	4	1,029	0.39%
2020/05/15	26	12.83	0	0.00	12.80	26	1,054	2.47%
2020/05/13	1	12.85	0	0.00	12.80	1	1,061	0.09%
2020/05/12	5	12.90	0	0.00	12.95	5	1,060	0.47%
2020/05/11	24	13.03	0	0.00	13.05	24	1,050	2.28%
2020/05/04	2	12.88	0	0.00	12.85	2	1,081	0.18%
2020/04/29	9	12.83	3	12.87	12.95	6	1,094	0.55%
2020/04/28	7	12.60	0	0.00	12.55	7	1,074	0.65%
2020/04/21	2	12.65	1	12.50	12.30	1	1,073	0.09%
2020/04/15	23	12.50	48	12.45	12.45	-25	1,002	-2.49%
2020/04/14	1	12.35	0	0.00	12.35	1	999	0.10%
2020/04/10	31	12.38	0	0.00	12.30	31	998	3.10%
2020/04/09	5	12.25	0	0.00	12.30	5	1,003	0.50%
2020/04/08	0	0.00	1	12.25	12.35	-1	1,004	-0.10%
2020/04/01	0	0.00	5	11.55	11.65	-5	978	-0.51%
2020/03/20	0	0.00	10	11.45	11.40	-10	1,007	-0.99%
2020/03/19	5	10.90	0	0.00	11.00	5	1,007	0.50%
2020/03/17	2	11.90	10	11.95	11.95	-8	990	-0.81%
2020/03/13	7	12.40	0	0.00	12.50	7	963	0.73%
2020/03/10	0	0.00	3	13.45	13.45	-3	902	-0.33%
2020/03/09	8	13.47	0	0.00	13.45	8	881	0.91%
2020/03/02	2	13.60	3	13.70	13.70	-1	983	-0.10%
2020/02/10	3	13.42	0	0.00	13.45	3	1,013	0.30%
2020/02/04	10	13.55	0	0.00	13.60	10	1,163	0.86%
2020/02/03	13	13.41	0	0.00	13.40	13	1,200	1.08%
2020/01/30	0	0.00	20	13.75	13.75	-20	1,242	-1.61%
2020/01/20	11	14.28	0	0.00	14.25	11	1,236	0.89%
2020/01/17	4	14.15	0	0.00	14.25	4	1,307	0.31%
2020/01/16	2	14.15	0	0.00	14.20	2	1,316	0.15%
2020/01/14	4	14.11	5	14.10	14.10	-1	1,420	-0.07%
2020/01/13	1	14.20	0	0.00	14.20	1	1,670	0.06%
2020/01/10	3	14.15	0	0.00	14.15	3	1,682	0.18%
2020/01/06	2	14.20	0	0.00	14.20	2	1,771	0.11%
2020/01/02	5	14.50	0	0.00	14.45	5	1,780	0.28%
2019/12/20	1	14.40	0	0.00	14.40	1	1,785	0.06%
2019/12/19	0	0.00	3	14.50	14.55	-3	1,773	-0.17%
2019/12/16	2	14.30	0	0.00	14.30	2	1,713	0.12%
2019/12/10	4	14.10	0	0.00	14.10	4	1,679	0.24%
2019/12/06	3	14.20	0	0.00	14.20	3	1,690	0.18%
2019/12/04	4	14.33	0	0.00	14.30	4	1,671	0.24%
2019/12/03	5	14.38	0	0.00	14.40	5	1,675	0.30%
2019/12/02	0	0.00	9	14.23	14.30	-9	1,654	-0.54%
2019/11/27	0	0.00	2	14.00	14.00	-2	1,558	-0.13%
2019/11/26	5	14.00	0	0.00	14.00	5	1,548	0.32%
2019/11/18	3	13.85	0	0.00	13.90	3	1,525	0.20%
2019/11/15	1	13.90	0	0.00	13.85	1	1,519	0.07%
2019/11/11	5	13.93	0	0.00	13.85	5	1,521	0.33%
2019/11/06	14	14.34	10	14.20	14.20	4	1,463	0.27%
2019/11/05	6	14.20	0	0.00	14.15	6	1,396	0.43%
2019/11/04	0	0.00	2	14.45	14.45	-2	1,304	-0.15%
2019/10/31	6	14.05	0	0.00	14.05	6	1,315	0.46%
2019/10/30	3	14.30	0	0.00	14.40	3	1,280	0.23%
2019/10/29	6	14.37	0	0.00	14.20	6	1,278	0.47%
2019/10/28	4	14.44	0	0.00	14.40	4	1,197	0.33%
2019/10/25	11	14.42	0	0.00	14.40	11	1,178	0.93%
2019/10/24	2	14.68	8	14.73	14.65	-6	1,112	-0.54%
2019/10/23	0	0.00	16	14.73	14.60	-16	1,108	-1.44%
2019/10/22	30	14.81	9	14.92	14.80	21	1,095	1.92%
2019/10/21	19	14.98	29	14.94	15.20	-10	1,021	-0.98%
2019/10/16	0	0.00	2	14.30	14.20	-2	802	-0.25%
2019/10/15	2	14.15	0	0.00	14.15	2	785	0.25%
2019/10/14	10	14.15	0	0.00	14.15	10	772	1.29%
2019/10/01	2	13.70	0	0.00	13.75	2	865	0.23%
2019/08/27	2	13.30	0	0.00	13.40	2	1,109	0.18%
2019/08/26	8	13.36	0	0.00	13.30	8	1,122	0.71%
2019/08/22	4	13.53	0	0.00	13.50	4	1,210	0.33%
2019/08/21	1	13.60	0	0.00	13.60	1	1,270	0.08%
2019/08/06	2	13.95	0	0.00	14.05	2	1,857	0.11%
2019/07/15	1	14.35	0	0.00	14.35	1	1,810	0.06%
2019/07/12	4	14.45	15	14.40	14.45	-11	1,787	-0.62%
2019/05/31	0	0.00	2	14.45	14.40	-2	1,392	-0.14%
2019/05/30	0	0.00	10	14.48	14.45	-10	1,385	-0.72%
2019/05/29	6	14.43	3	14.35	14.35	3	1,356	0.22%
2019/05/28	6	14.83	22	14.72	14.75	-16	1,292	-1.24%
2019/05/27	13	14.74	10	14.72	14.75	3	1,229	0.24%
2019/05/24	25	14.44	6	14.53	14.45	19	1,154	1.65%
2019/05/23	6	14.30	5	14.45	14.30	1	1,104	0.09%
2019/05/22	3	14.25	21	14.35	14.35	-18	1,067	-1.69%
2019/05/21	27	14.27	63	14.34	14.25	-36	1,025	-3.51%
2019/05/20	85	14.10	79	14.15	14.20	6	912	0.66%
2019/05/17	17	14.31	21	14.28	14.40	-4	807	-0.50%
2019/05/15	1	13.90	0	0.00	13.90	1	621	0.16%
2019/05/14	3	13.85	0	0.00	13.85	3	612	0.49%
2019/05/09	19	13.99	26	13.90	13.80	-7	606	-1.15%
2019/04/25	0	0.00	20	13.80	13.90	-20	536	-3.73%
2019/04/23	4	13.95	0	0.00	13.85	4	525	0.76%
2019/04/22	2	13.90	2	14.05	13.95	0	514	0.00%
2019/04/19	1	13.75	0	0.00	13.75	1	475	0.21%
2019/04/16	20	13.60	0	0.00	13.65	20	448	4.46%
2019/04/15	10	13.60	0	0.00	13.65	10	444	2.25%
2019/03/14	1	13.50	0	0.00	13.45	1	477	0.21%
2019/03/12	0	0.00	3	13.55	13.50	-3	503	-0.60%
2019/03/08	0	0.00	6	13.55	13.50	-6	547	-1.10%
2019/03/06	3	13.65	0	0.00	13.60	3	573	0.52%
2019/02/21	0	0.00	2	13.60	13.60	-2	623	-0.32%
2019/02/19	0	0.00	2	13.60	13.60	-2	669	-0.30%
2019/02/14	0	0.00	8	13.50	13.60	-8	672	-1.19%
2018/12/04	0	0.00	2	13.65	13.65	-2	1,242	-0.16%
2018/10/29	2	12.55	0	0.00	12.60	2	1,535	0.13%
2018/10/26	5	12.60	0	0.00	12.65	5	1,530	0.33%
2018/10/25	3	12.80	0	0.00	12.75	3	1,529	0.20%
2018/10/23	4	13.13	0	0.00	13.05	4	1,496	0.27%
2018/10/22	2	13.05	0	0.00	13.30	2	1,489	0.13%
2018/10/15	2	13.25	0	0.00	13.30	2	1,417	0.14%
2018/10/12	0	0.00	1	13.25	13.20	-1	1,394	-0.07%
2018/10/11	4	13.23	7	13.43	13.10	-3	1,370	-0.22%
2018/10/09	8	14.13	3	14.13	13.95	5	1,309	0.38%
2018/10/08	1	13.70	0	0.00	13.70	1	1,185	0.08%
2018/10/05	6	13.45	0	0.00	13.30	6	1,159	0.52%
2018/10/04	2	13.75	0	0.00	13.80	2	1,133	0.18%
2018/10/03	2	13.85	0	0.00	14.00	2	1,114	0.18%
2018/09/27	2	13.50	0	0.00	13.55	2	973	0.21%
2018/09/26	2	13.50	0	0.00	13.50	2	921	0.22%
2018/09/13	1	13.10	0	0.00	13.10	1	872	0.11%
2018/09/10	3	13.15	1	13.00	12.90	2	867	0.23%
2018/09/07	2	13.20	7	13.23	13.20	-5	839	-0.60%
2018/09/04	18	13.59	0	0.00	13.65	18	791	2.27%
2018/09/03	2	13.25	0	0.00	13.20	2	427	0.47%
2018/08/31	6	13.30	0	0.00	13.30	6	418	1.43%
2018/08/30	2	13.05	0	0.00	13.35	2	411	0.49%
2018/08/13	2	12.90	0	0.00	12.90	2	389	0.51%
2018/07/31	4	13.28	0	0.00	13.30	4	366	1.09%
2018/06/26	0	0.00	20	13.35	13.30	-20	458	-4.36%
2018/05/07	20	13.40	0	0.00	13.40	20	507	3.94%
2018/02/21	0	0.00	2	13.35	13.35	-2	704	-0.28%
2018/02/12	2	13.05	0	0.00	13.10	2	701	0.28%
2018/01/23	0	0.00	10	14.15	14.15	-10	675	-1.48%
2018/01/22	10	14.15	0	0.00	14.10	10	681	1.47%
2018/01/16	0	0.00	50	14.30	14.30	-50	678	-7.37%
2018/01/12	0	0.00	12	14.15	14.15	-12	709	-1.69%
2018/01/02	0	0.00	1	14.25	14.35	-1	741	-0.13%