榮運 (2607)-玉山-台南券商分點個股進出

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
34.05
漲跌
▼0.05
漲幅
-0.15%
成交量
4,487張
產業
上市航運類股
506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－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	2	34.10	0	0.00	34.05	2	4,122	0.05%
2024/05/27	0	0.00	5	34.18	34.10	-5	4,086	-0.12%
2024/05/23	1	32.00	6	32.31	32.05	-5	3,972	-0.13%
2024/05/22	2	32.60	1	32.60	32.65	1	3,953	0.03%
2024/05/21	1	32.55	30	32.67	32.65	-29	3,949	-0.73%
2024/05/20	7	33.44	0	0.00	33.20	7	3,924	0.18%
2024/05/17	1	34.55	40	34.38	33.85	-39	3,895	-1.00%
2024/05/15	3	33.72	7	33.71	33.80	-4	3,802	-0.11%
2024/05/14	7	34.14	0	0.00	34.25	7	3,768	0.19%
2024/05/13	31	35.03	6	35.43	33.95	25	3,681	0.68%
2024/05/10	4	34.60	11	34.64	34.15	-7	3,412	-0.21%
2024/05/09	0	0.00	1	34.05	33.70	-1	3,255	-0.03%
2024/05/08	10	34.17	9	33.78	33.45	1	3,231	0.03%
2024/05/07	4.2	33.86	3	33.55	33.80	1.2	3,189	0.04%
2024/05/06	0	0.00	16.3	33.75	33.55	-16.3	3,177	-0.51%
2024/05/03	3	34.48	6	34.63	34.25	-3	3,140	-0.10%
2024/05/02	5	34.27	6	34.42	34.20	-1	3,098	-0.03%
2024/04/30	3	33.45	3.1	33.76	33.65	-0.1	3,095	0.00%
2024/04/29	50.1	34.65	26	34.13	34.45	24.1	3,018	0.80%
2024/04/26	9	32.18	2	32.73	32.95	7	2,797	0.25%
2024/04/25	0.1	32.02	3	32.18	31.85	-2.9	2,759	-0.10%
2024/04/24	0	0.00	35	32.05	32.10	-35	2,730	-1.28%
2024/04/23	0	0.00	1.1	31.20	31.10	-1.1	2,670	-0.04%
2024/04/22	2	31.30	2	31.53	31.20	0	2,701	0.00%
2024/04/19	8.1	31.07	9	30.72	30.70	-0.9	2,662	-0.03%
2024/04/18	0	30.60	1	30.70	30.70	-1	2,694	-0.04%
2024/04/17	1	30.70	0	0.00	30.65	1	2,734	0.04%
2024/04/16	22.1	29.97	0	0.00	30.00	22.1	2,795	0.79%
2024/04/15	5.2	30.12	0	0.00	29.95	5.2	2,933	0.18%
2024/04/12	4.1	30.60	0	0.00	30.55	4.1	3,047	0.13%
2024/04/11	10	30.94	1	32.10	30.75	9	3,703	0.24%
2024/04/10	0	31.50	2	31.58	31.70	-2	3,982	-0.05%
2024/04/08	1	31.15	20	31.20	31.25	-19	4,103	-0.46%
2024/04/03	3	31.35	0	0.00	31.45	3	4,110	0.07%
2024/04/01	0	0.00	1	31.40	31.50	-1	4,181	-0.02%
2024/03/29	2	31.28	0	0.00	31.35	2	4,224	0.05%
2024/03/28	0	31.30	0	0.00	31.25	0	4,365	0.00%
2024/03/26	1	31.06	0.1	31.00	31.00	1	4,651	0.02%
2024/03/25	1	31.55	3	31.75	31.55	-2	4,799	-0.04%
2024/03/22	1	31.39	0	0.00	31.45	1	5,120	0.02%
2024/03/21	2	31.50	2	31.50	31.50	0	5,473	0.00%
2024/03/20	6	31.32	23	31.44	31.30	-17	5,582	-0.30%
2024/03/19	1	31.50	1	31.65	31.50	0	5,658	0.00%
2024/03/18	1	31.20	0	0.00	31.30	1	5,653	0.02%
2024/03/15	9	31.95	0	0.00	31.75	9	5,660	0.16%
2024/03/13	22	32.87	0	0.00	32.50	22	5,642	0.39%
2024/03/12	0	0.00	3	34.63	34.80	-3	5,505	-0.05%
2024/03/11	0	0.00	8	34.12	34.30	-8	5,524	-0.14%
2024/03/08	1	33.70	9	33.63	33.70	-8	5,737	-0.14%
2024/03/07	0	0.00	18	33.78	33.60	-18	5,806	-0.31%
2024/03/06	0	0.00	1	33.30	33.30	-1	5,791	-0.02%
2024/03/05	1	33.50	0	0.00	33.60	1	5,862	0.02%
2024/03/04	0	0.00	34	32.65	33.20	-34	5,846	-0.58%
2024/03/01	7	32.85	0	0.00	32.85	7	5,858	0.12%
2024/02/29	1	33.00	1	33.25	33.40	0	5,870	0.00%
2024/02/27	1	32.40	1	32.45	32.50	0	5,852	0.00%
2024/02/23	0	0.00	10	33.50	33.10	-10	5,882	-0.17%
2024/02/22	1	33.60	30	33.60	33.70	-29	5,889	-0.49%
2024/02/21	2	33.55	0	0.00	33.30	2	5,915	0.03%
2024/02/20	5	33.10	0	0.00	33.10	5	6,015	0.08%
2024/02/19	0	0.00	3	32.40	32.80	-3	6,253	-0.05%
2024/02/16	21	32.20	0	0.00	32.25	21	6,433	0.33%
2024/02/05	2	32.45	2	32.30	32.30	0	6,685	0.00%
2024/02/02	10	32.88	9	32.69	32.65	1	6,738	0.01%
2024/02/01	3	33.73	5	33.77	33.60	-2	6,793	-0.03%
2024/01/31	5	33.05	1	33.25	33.30	4	6,831	0.06%
2024/01/30	5	33.40	15	33.36	33.35	-10	6,830	-0.15%
2024/01/26	2	33.95	1	33.90	33.95	1	6,825	0.01%
2024/01/25	23	33.71	25	33.75	33.80	-2	6,812	-0.03%
2024/01/24	8	33.49	11	33.68	33.80	-3	6,810	-0.04%
2024/01/23	1.2	32.54	1.2	32.27	32.45	0	6,759	0.00%
2024/01/22	10	32.12	6	32.33	32.35	4	6,771	0.06%
2024/01/19	1.5	32.60	2	32.40	32.50	-0.5	6,792	-0.01%
2024/01/18	10	32.70	0	0.00	32.75	10	6,800	0.15%
2024/01/17	3	32.45	1.6	32.34	32.35	1.5	6,833	0.02%
2024/01/16	2.1	32.33	6	32.32	32.40	-4	6,836	-0.06%
2024/01/15	3	33.40	4.1	33.41	33.20	-1.1	6,813	-0.02%
2024/01/12	21	33.77	18	33.47	33.40	3	6,831	0.04%
2024/01/11	0	0.00	4	33.15	33.35	-4	6,813	-0.06%
2024/01/10	6	32.70	47	33.06	32.70	-41	6,854	-0.60%
2024/01/09	26.1	33.50	6	33.35	33.65	20.1	6,822	0.29%
2024/01/08	20	34.53	11	34.54	34.60	9	6,759	0.13%
2024/01/05	250	35.24	211	35.43	35.80	39	6,785	0.57%	大買/大賣/
2024/01/04	25	34.26	51	33.99	35.50	-26	6,080	-0.43%
2024/01/03	8	32.03	5	32.41	32.30	3	5,667	0.05%
2024/01/02	28	32.85	5	32.71	31.85	23	5,618	0.41%
2023/12/29	2	31.73	0	0.00	31.70	2	5,499	0.04%
2023/12/28	0	31.95	1	31.85	31.80	-1	5,488	-0.02%
2023/12/27	0	0.00	1	32.40	32.35	-1	5,440	-0.02%
2023/12/26	3	32.35	0	0.00	32.25	3	5,426	0.06%
2023/12/25	11.1	33.12	22	33.10	32.20	-10.9	5,382	-0.20%
2023/12/22	4.1	34.57	1	34.80	34.60	3.1	5,252	0.06%
2023/12/21	1	34.70	5	35.20	35.00	-4	5,139	-0.08%
2023/12/20	0	34.45	0	0.00	34.85	0	4,962	0.00%
2023/12/19	11	35.10	5.1	35.24	34.90	5.9	4,821	0.12%
2023/12/18	22	35.09	11	34.24	35.00	11	4,503	0.24%
2023/12/15	0	0.00	2	32.78	33.10	-2	4,153	-0.05%
2023/12/14	0	0.00	18	32.03	32.40	-18	4,044	-0.45%
2023/12/12	1	31.55	5	31.58	31.55	-4	4,023	-0.10%
2023/12/11	1	31.30	1	31.35	31.30	0	3,998	0.00%
2023/12/08	0	0.00	2	31.43	31.45	-2	3,967	-0.05%
2023/12/07	1	31.50	0	0.00	31.05	1	3,944	0.03%
2023/12/06	4	31.31	6	31.34	31.30	-2	3,920	-0.05%
2023/12/05	48	31.28	33	31.48	31.55	15	3,849	0.39%
2023/12/04	7	30.89	7	30.94	30.85	0	3,592	0.00%
2023/12/01	0	0.00	0.1	29.50	29.70	-0.1	3,471	0.00%
2023/11/30	0	0.00	2.9	29.33	29.30	-2.9	3,436	-0.08%
2023/11/28	0	0.00	3	30.05	29.85	-3	3,348	-0.09%
2023/11/27	0	29.45	0	0.00	29.40	0	3,349	0.00%
2023/11/24	1	29.50	0	0.00	29.40	1	3,319	0.03%
2023/11/22	2	29.40	0	0.00	29.40	2	3,286	0.06%
2023/11/21	1	29.35	2	29.40	29.40	-1	3,253	-0.03%
2023/11/20	1	29.25	11	29.40	29.30	-10	3,249	-0.31%
2023/11/17	19.1	29.20	0.1	29.25	29.50	19	3,211	0.59%
2023/11/16	2	30.15	0	0.00	28.80	2	3,099	0.06%
2023/11/15	11	32.15	3	32.62	31.35	8	2,857	0.28%
2023/11/14	13	33.82	8	33.34	33.50	5	2,801	0.18%
2023/11/13	8	33.36	38	33.15	33.30	-30	2,734	-1.10%
2023/11/10	3	32.00	6	31.82	32.00	-3	2,525	-0.12%
2023/11/09	5	31.63	8	31.54	32.00	-3	2,463	-0.12%
2023/11/08	0	0.00	2	31.03	30.70	-2	2,393	-0.08%
2023/11/07	0	0.00	1	30.90	30.85	-1	2,349	-0.04%
2023/11/06	2	30.70	0	0.00	30.80	2	2,358	0.08%
2023/11/03	3	30.75	0	0.00	30.70	3	2,392	0.13%
2023/11/02	2	30.55	0	0.00	30.65	2	2,397	0.08%
2023/11/01	2	30.03	16	30.15	30.20	-14	2,389	-0.59%
2023/10/31	1	30.35	17	30.58	29.85	-16	2,379	-0.67%
2023/10/27	0	0.00	7	31.21	31.10	-7	2,337	-0.30%
2023/10/26	0	0.00	14	30.77	30.50	-14	2,325	-0.60%
2023/10/25	3	31.20	3	30.95	30.90	0	2,337	0.00%
2023/10/24	1.1	30.63	7	30.76	30.95	-5.9	2,340	-0.25%
2023/10/23	0	0.00	1	30.95	30.90	-1	2,334	-0.04%
2023/10/20	3	30.53	2	30.40	30.75	1	2,364	0.04%
2023/10/19	7.1	31.04	14	30.79	30.90	-6.9	2,328	-0.30%
2023/10/18	7	30.49	0	0.00	30.40	7	2,271	0.31%
2023/10/17	9	30.66	2	30.70	30.45	7	2,201	0.32%
2023/10/16	10	30.47	21	30.84	30.40	-11	2,175	-0.51%
2023/10/13	9	30.56	34	30.58	30.50	-25	2,097	-1.19%
2023/10/12	2	28.65	2	29.00	29.15	0	1,878	0.00%
2023/10/11	0	0.00	2	28.60	28.85	-2	1,837	-0.11%
2023/10/04	5	27.65	80	27.72	27.60	-75	1,893	-3.96%
2023/10/02	0	0.00	14	28.40	28.25	-14	1,904	-0.73%
2023/09/27	1	28.55	5	28.90	28.40	-4	1,956	-0.20%
2023/09/26	0	0.00	93	28.25	28.35	-93	2,026	-4.59%
2023/09/25	0	0.00	26.1	28.05	28.20	-26.1	2,089	-1.25%
2023/09/21	0	0.00	1.1	28.50	28.50	-1.1	2,136	-0.05%
2023/09/19	5	28.70	0	0.00	28.70	5	2,137	0.23%
2023/09/18	0	0.00	1	29.00	28.50	-1	2,140	-0.05%
2023/09/15	0.1	29.00	0	0.00	28.90	0.1	2,181	0.00%
2023/09/11	1	28.15	0	0.00	28.00	1	2,213	0.05%
2023/09/05	1	28.65	2	28.55	28.60	-1	2,295	-0.04%
2023/09/01	0	0.00	2	28.50	28.50	-2	2,350	-0.09%
2023/08/28	0	0.00	0.3	27.85	27.65	-0.3	2,361	-0.01%
2023/08/24	1	28.35	0	0.00	28.00	1	2,362	0.04%
2023/08/18	11	29.01	23	28.90	28.60	-12	2,315	-0.52%
2023/08/14	1	27.70	0	0.00	27.20	1	2,178	0.05%
2023/08/11	1	28.20	0	0.00	28.10	1	2,168	0.05%
2023/08/10	1	28.85	0	0.00	28.45	1	2,168	0.05%
2023/08/09	0	0.00	9	29.10	28.80	-9	2,144	-0.42%
2023/08/08	0	0.00	1	28.75	28.55	-1	2,089	-0.05%
2023/08/07	1	28.70	2	28.50	28.55	-1	2,092	-0.05%
2023/08/04	1	28.15	0	0.00	28.60	1	2,094	0.05%
2023/08/02	0	0.00	2	28.20	28.05	-2	2,098	-0.10%
2023/08/01	1	28.30	0	0.00	28.40	1	2,093	0.05%
2023/07/31	1	28.65	0	0.00	28.35	1	2,091	0.05%
2023/07/28	2	28.85	0	0.00	28.65	2	2,072	0.10%
2023/07/27	11	28.15	5	28.35	28.30	6	2,027	0.30%
2023/07/26	1	27.65	1	27.65	27.60	0	1,976	0.00%
2023/07/25	1	27.35	0	0.00	27.70	1	1,961	0.05%
2023/07/24	0	0.00	1	26.95	26.85	-1	1,907	-0.05%
2023/07/21	1	27.20	0	0.00	27.05	1	1,917	0.05%
2023/07/20	0	26.80	10	26.85	27.20	-10	1,939	-0.51%
2023/07/19	13	26.65	0	0.00	26.55	13	1,923	0.68%
2023/07/18	10	26.95	3	26.90	26.90	7	1,929	0.36%
2023/07/17	2	27.15	1	27.15	27.15	1	1,907	0.05%
2023/07/14	1	27.10	2	27.00	27.10	-1	1,892	-0.05%
2023/07/13	1	27.10	1	27.05	26.90	0	1,907	0.00%
2023/07/12	7.4	28.33	1	28.60	28.20	6.4	1,920	0.33%
2023/07/11	0	0.00	1	28.60	28.60	-1	1,871	-0.05%
2023/07/10	1	28.85	5	28.76	28.60	-4	1,879	-0.21%
2023/07/07	1	28.80	1	28.75	28.85	0	1,878	0.00%
2023/07/06	0	0.00	20	28.90	29.00	-20	1,867	-1.07%
2023/07/05	6.2	29.25	8	29.11	29.10	-1.9	1,851	-0.10%
2023/07/04	32.2	29.54	4	29.78	29.40	28.2	1,853	1.52%
2023/07/03	2	29.40	3	29.43	29.35	-1	1,776	-0.06%
2023/06/30	6.2	28.97	2	28.95	28.80	4.2	1,714	0.24%
2023/06/29	0.4	28.50	0	0.00	28.55	0.4	1,688	0.03%
2023/06/28	0	0.00	8	28.51	28.50	-8	1,673	-0.48%
2023/06/27	10	28.65	11	28.35	28.35	-1	1,673	-0.06%
2023/06/26	3.1	28.81	0	0.00	28.70	3.1	1,667	0.18%
2023/06/21	0	0.00	4	28.81	29.00	-4	1,659	-0.24%
2023/06/20	0	0.00	1	28.85	28.55	-1	1,622	-0.06%
2023/06/19	1	28.55	3	28.72	28.45	-2	1,611	-0.12%
2023/06/16	0	0.00	12	28.43	28.40	-12	1,592	-0.75%
2023/06/15	16	28.51	3	28.45	28.40	13	1,577	0.82%
2023/06/14	0	0.00	2	28.40	28.50	-2	1,564	-0.13%
2023/06/08	4	28.15	1	28.50	28.15	3	1,761	0.17%
2023/06/07	1	28.20	0	0.00	28.15	1	1,892	0.05%
2023/06/06	0	0.00	2	27.93	27.95	-2	1,901	-0.11%
2023/06/02	45	27.67	3	27.75	27.75	42	1,944	2.16%
2023/06/01	1	27.60	1	27.60	27.60	0	2,000	0.00%
2023/05/31	97	27.41	0	0.00	27.40	97	2,114	4.59%
2023/05/26	53	27.19	0	0.00	27.25	53	2,268	2.34%
2023/05/25	10	27.40	0	0.00	27.35	10	2,351	0.43%
2023/05/24	10	27.50	0	0.00	27.55	10	2,380	0.42%
2023/05/23	1	27.45	2	27.40	27.40	-1	2,405	-0.04%
2023/05/19	10	27.35	1	27.35	27.30	9	2,462	0.37%
2023/05/18	51	27.32	1	27.30	27.35	50	2,530	1.98%
2023/05/17	20	27.25	0	0.00	27.40	20	2,538	0.79%
2023/05/15	22	26.50	0	0.00	26.60	22	2,580	0.85%
2023/05/12	11	26.54	1	26.50	26.60	10	2,656	0.38%
2023/05/11	10	26.60	1	26.40	26.30	9	2,919	0.31%
2023/05/10	2	26.80	0	0.00	26.85	2	2,915	0.07%
2023/05/08	0	0.00	2	26.80	26.70	-2	2,937	-0.07%
2023/05/05	2	26.90	0	0.00	26.90	2	2,968	0.07%
2023/05/04	11	26.90	0	0.00	26.90	11	3,005	0.37%
2023/05/03	0	0.00	6	26.85	26.85	-6	3,046	-0.20%
2023/04/26	2	26.70	0	0.00	26.65	2	3,135	0.06%
2023/04/24	20	27.28	0	0.00	27.30	20	3,159	0.63%
2023/04/21	20	27.60	10	27.65	27.35	10	3,216	0.31%
2023/04/20	42	27.81	1	27.70	27.70	41	3,200	1.28%
2023/04/19	0	0.00	9	27.94	27.80	-9	3,208	-0.28%
2023/04/18	0	0.00	3	28.23	28.10	-3	3,208	-0.09%
2023/04/17	11	28.41	2	28.45	28.40	9	3,199	0.28%
2023/04/14	5	28.22	0	0.00	28.20	5	3,153	0.16%
2023/04/11	0	0.00	1	27.95	27.95	-1	3,196	-0.03%
2023/04/10	1	28.05	0	0.00	27.95	1	3,226	0.03%
2023/04/06	0	0.00	8	27.82	27.70	-8	3,258	-0.25%
2023/03/30	0	0.00	1	28.05	27.75	-1	3,547	-0.03%
2023/03/29	1	27.55	0	0.00	27.55	1	3,554	0.03%
2023/03/28	3	27.55	0	0.00	27.50	3	3,638	0.08%
2023/03/24	0	0.00	3	27.70	27.65	-3	3,815	-0.08%
2023/03/23	1	27.65	0	0.00	27.60	1	3,843	0.03%
2023/03/22	0	0.00	1	27.85	27.90	-1	3,844	-0.03%
2023/03/21	1	27.70	1	27.65	27.70	0	3,852	0.00%
2023/03/20	1	27.55	0	0.00	27.65	1	3,859	0.03%
2023/03/17	1	27.55	0	0.00	27.45	1	3,877	0.03%
2023/03/16	5	27.48	10	27.30	27.40	-5	3,873	-0.13%
2023/03/13	5	27.92	0	0.00	27.75	5	3,758	0.13%
2023/03/10	21.3	28.63	18	28.55	28.25	3.3	3,726	0.09%
2023/03/06	3	28.48	5	28.39	28.40	-2	3,693	-0.05%
2023/03/03	10	28.49	2	28.60	28.55	8	3,725	0.21%
2023/03/02	5	28.13	0	0.00	28.10	5	3,645	0.14%
2023/02/24	3	28.03	0.1	28.00	28.00	2.9	3,621	0.08%
2023/02/23	10	28.03	10	27.96	27.95	0	3,587	0.00%
2023/02/21	1	27.60	10	27.60	27.65	-9	3,547	-0.25%
2023/02/17	0	0.00	30	27.30	27.30	-30	3,595	-0.83%
2023/02/16	1	27.75	10	27.75	27.75	-9	3,623	-0.25%
2023/02/15	0	0.00	1	27.10	27.30	-1	3,615	-0.03%
2023/02/14	0	0.00	1	27.30	27.30	-1	3,625	-0.03%
2023/02/13	10	27.10	25	27.14	27.20	-15	3,643	-0.41%
2023/02/10	10	27.70	5	27.84	27.70	5	3,682	0.14%
2023/02/09	21	28.22	14.1	27.75	28.30	6.9	3,694	0.19%
2023/02/07	0	0.00	3	26.85	26.85	-3	3,531	-0.08%
2023/02/06	3	27.00	0	0.00	26.90	3	3,560	0.08%
2023/02/03	9	27.29	7	27.16	27.20	2	3,588	0.06%
2023/01/30	0	26.80	3	26.70	26.65	-3	3,525	-0.08%
2023/01/17	6.1	26.55	0	0.00	26.55	6.1	3,515	0.17%
2023/01/16	5.3	26.45	0	0.00	26.40	5.3	3,539	0.15%
2023/01/13	0	0.00	0	27.50	26.50	0	3,562	0.00%
2023/01/12	3.2	27.13	0	0.00	26.90	3.2	3,612	0.09%
2023/01/11	5.2	27.47	2	27.90	27.30	3.2	3,640	0.09%
2023/01/10	2	27.75	0	0.00	27.70	2	3,642	0.05%
2023/01/09	1.3	27.72	4	27.65	27.65	-2.7	3,742	-0.07%
2023/01/06	0	0.00	1	27.60	27.50	-1	3,784	-0.03%
2023/01/05	0.1	27.50	0	0.00	27.50	0.1	3,930	0.00%
2023/01/04	3	27.67	0	0.00	27.55	3	4,007	0.07%
2023/01/03	1	27.90	0	0.00	27.65	1	4,285	0.02%
2022/12/30	0.1	28.21	0	0.00	27.80	0.1	4,417	0.00%
2022/12/28	1	28.50	2	28.55	28.50	-1	4,573	-0.02%
2022/12/27	0	0.00	2	28.75	28.70	-2	4,709	-0.04%
2022/12/26	2	28.50	0	0.00	28.55	2	4,791	0.04%
2022/12/23	0	0.00	4	29.01	29.10	-4	4,859	-0.08%
2022/12/22	3.1	29.31	4	28.91	28.70	-0.9	5,017	-0.02%
2022/12/21	2	28.00	2	28.05	28.30	0	4,945	0.00%
2022/12/20	1	27.70	26.2	28.59	27.85	-25.2	5,042	-0.50%
2022/12/19	0	0.00	24	28.51	28.20	-24	5,149	-0.47%
2022/12/16	8	28.76	6	28.47	28.45	2	5,384	0.04%
2022/12/15	1	28.15	4.2	28.00	28.20	-3.2	5,386	-0.06%
2022/12/14	4	27.64	0	0.00	27.65	4	5,676	0.07%
2022/12/13	0	0.00	2	27.95	27.65	-2	5,880	-0.03%
2022/12/09	2	27.85	5	27.90	27.90	-3	7,024	-0.04%
2022/12/08	0	0.00	10	27.80	27.80	-10	7,434	-0.13%
2022/12/07	2	27.98	1	28.00	27.70	1	7,555	0.01%
2022/12/06	4.2	28.33	10	28.81	28.00	-5.9	7,616	-0.08%
2022/12/05	2	29.05	1	28.90	28.80	1	7,725	0.01%
2022/12/02	0	0.00	1	28.65	28.65	-1	7,718	-0.01%
2022/12/01	2	29.00	1	29.05	28.80	1	7,713	0.01%
2022/11/30	2	28.63	0	0.00	28.50	2	7,670	0.03%
2022/11/29	0	0.00	3	28.35	28.35	-3	7,639	-0.04%
2022/11/28	12	27.95	2	28.00	27.80	10	7,655	0.13%
2022/11/25	50	27.97	7	28.26	28.15	43	7,665	0.56%
2022/11/24	4	27.74	0	0.00	27.80	4	7,653	0.05%
2022/11/23	0	0.00	5	27.90	27.75	-5	7,630	-0.07%
2022/11/22	1.1	27.41	0	0.00	27.35	1.1	7,635	0.01%
2022/11/18	1	27.30	0	0.00	27.20	1	7,685	0.01%
2022/11/17	5	27.75	1	27.75	27.70	4	7,677	0.05%
2022/11/16	0	0.00	1	27.60	27.55	-1	7,710	-0.01%
2022/11/15	2	27.75	12	27.85	27.85	-10	7,729	-0.13%
2022/11/14	3	27.63	10	27.78	27.75	-7	7,755	-0.09%
2022/11/11	24	27.65	24	27.79	27.40	0	7,743	0.00%
2022/11/10	10	27.50	0	0.00	27.40	10	7,744	0.13%
2022/11/09	2	27.63	17	27.68	27.60	-15	7,760	-0.19%
2022/11/08	9.1	27.85	10	27.69	27.60	-0.9	7,783	-0.01%
2022/11/07	12	27.34	0	0.00	27.20	12	7,771	0.15%
2022/11/04	15	27.17	10	27.28	27.25	5	7,829	0.06%
2022/11/03	27	26.55	19	26.20	26.75	8	7,773	0.10%
2022/11/02	11	26.55	20	26.83	26.45	-9	7,829	-0.11%
2022/11/01	1	26.45	4	26.59	26.50	-3	7,847	-0.04%
2022/10/28	6	25.85	6.1	26.05	25.85	-0.1	8,163	0.00%
2022/10/27	0.1	26.30	0	0.00	26.45	0.1	8,217	0.00%
2022/10/26	13	25.69	56	25.76	25.75	-43	8,279	-0.52%
2022/10/25	2	26.15	0	0.00	26.15	2	8,414	0.02%
2022/10/24	6	26.30	6	26.65	26.30	0	8,432	0.00%
2022/10/21	26.1	26.26	6	26.51	26.05	20.1	8,402	0.24%
2022/10/20	6	26.21	4	26.29	26.85	2	8,375	0.02%
2022/10/19	7.1	27.19	6	27.39	27.15	1.1	8,304	0.01%
2022/10/18	3	27.03	17	26.96	26.90	-14	8,261	-0.17%
2022/10/17	6	25.67	1	26.70	26.65	5	8,237	0.06%
2022/10/14	0	0.00	7	27.95	27.70	-7	8,225	-0.09%
2022/10/13	13.3	27.44	4	27.51	26.80	9.3	8,196	0.11%
2022/10/12	23.2	28.95	2	28.95	28.75	21.2	8,070	0.26%
2022/10/11	23.6	30.07	4	29.80	29.70	19.6	7,997	0.24%
2022/10/07	6	32.68	13	32.53	33.00	-7	7,731	-0.09%
2022/10/06	5.2	32.18	6	32.08	32.30	-0.8	7,619	-0.01%
2022/10/05	12.3	32.76	9	32.88	32.10	3.3	7,592	0.04%
2022/10/04	15	32.15	24	32.29	32.80	-9	7,481	-0.12%
2022/10/03	4	31.48	0	0.00	31.10	4	7,382	0.05%
2022/09/30	23	31.40	20	30.84	31.55	3	7,363	0.04%
2022/09/29	30	32.53	23	31.99	31.70	7	7,286	0.10%
2022/09/28	18.4	30.96	12	30.96	30.75	6.4	7,082	0.09%
2022/09/27	3	32.05	0	0.00	32.30	3	6,990	0.04%
2022/09/26	1	31.15	1	32.60	31.20	0	6,930	0.00%
2022/09/23	27	33.98	40.3	33.45	33.35	-13.3	6,839	-0.20%
2022/09/22	7	33.07	1	33.35	33.20	6	6,621	0.09%
2022/09/21	69	34.45	44.1	33.49	33.35	25	6,541	0.38%
2022/09/20	6.2	34.22	10	34.00	33.65	-3.9	6,291	-0.06%
2022/09/19	27	33.54	16	33.85	34.00	11	6,189	0.18%
2022/09/16	43	34.49	97.3	34.64	35.15	-54.3	5,886	-0.92%
2022/09/15	11	32.65	20.8	33.14	33.20	-9.8	5,256	-0.19%
2022/09/14	9.1	30.41	8	29.84	30.70	1.1	4,934	0.02%
2022/09/13	71	30.18	78	29.70	30.20	-7	4,889	-0.14%
2022/09/12	4	30.13	14	29.96	29.85	-10	4,945	-0.20%
2022/09/08	72	27.68	70	27.30	27.75	2	4,851	0.04%
2022/09/07	31	27.15	30	27.20	27.15	1	4,937	0.02%
2022/09/06	1	27.70	5	27.90	27.65	-4	4,959	-0.08%
2022/09/05	2	28.55	0	0.00	28.05	2	4,984	0.04%
2022/09/02	63	28.28	60	28.85	28.25	3	5,019	0.06%
2022/09/01	3	29.13	3	29.05	29.00	0	4,981	0.00%
2022/08/31	76.1	29.82	50	29.68	29.85	26.1	4,961	0.53%
2022/08/30	10	30.45	0	0.00	30.50	10	4,908	0.20%
2022/08/29	3.1	30.35	9	30.57	30.55	-6	4,913	-0.12%
2022/08/26	6	31.16	33	31.23	31.40	-27	4,913	-0.55%
2022/08/25	0	0.00	4	30.91	30.85	-4	4,880	-0.08%
2022/08/24	5	30.47	0	0.00	30.40	5	4,964	0.10%
2022/08/23	22	30.60	1	30.60	30.60	21	5,025	0.42%
2022/08/22	10	31.00	1	31.55	31.35	9	5,022	0.18%
2022/08/19	4	31.38	7	31.46	31.25	-3	5,026	-0.06%
2022/08/18	60	30.85	60	30.90	30.85	0	5,050	0.00%
2022/08/17	2	30.80	2	30.80	30.80	0	5,102	0.00%
2022/08/16	0	0.00	4	30.49	30.40	-4	5,157	-0.08%
2022/08/12	5	30.15	0	0.00	30.20	5	5,422	0.09%
2022/08/11	34.3	30.44	3	30.82	30.20	31.3	5,498	0.57%
2022/08/10	2.1	29.85	1	29.75	29.85	1.1	5,422	0.02%
2022/08/09	2	29.55	0	0.00	29.85	2	5,462	0.04%
2022/08/08	0.1	29.90	0	0.00	30.15	0.1	5,500	0.00%
2022/08/05	10.1	30.69	7	30.79	30.40	3.1	5,526	0.06%
2022/08/04	1	29.30	1	30.00	30.40	0	5,466	0.00%
2022/08/03	5	29.85	0	0.00	29.85	5	5,530	0.09%
2022/08/02	5	29.61	26	29.55	29.65	-21	5,715	-0.37%
2022/08/01	10	29.70	3	29.95	30.75	7	6,122	0.11%
2022/07/29	2.1	29.40	5	29.39	29.25	-3	6,464	-0.05%
2022/07/27	100	28.98	100	29.05	29.05	0	7,995	0.00%
2022/07/26	127	28.88	128	28.79	28.75	-1	8,070	-0.01%	大買/大賣/
2022/07/25	69	29.05	68	28.68	29.10	1	8,289	0.01%
2022/07/22	69	29.30	70	29.08	29.30	-1	8,435	-0.01%
2022/07/21	85	29.21	79	29.21	29.10	6	8,743	0.07%
2022/07/20	1	29.55	2	29.75	29.55	-1	9,272	-0.01%
2022/07/19	1	29.60	4	29.73	29.60	-3	10,358	-0.03%
2022/07/14	69	29.20	68	28.68	29.20	1	13,077	0.01%
2022/07/13	0	0.00	5	28.85	28.65	-5	13,206	-0.04%
2022/07/12	72	28.14	68	28.90	28.15	4	13,366	0.03%
2022/07/11	5	29.78	1	29.70	29.75	4	13,471	0.03%
2022/07/08	81	29.00	80	29.40	29.40	1	13,647	0.01%
2022/07/07	71	28.39	72	27.83	28.40	-1	13,726	-0.01%
2022/07/06	51	27.85	56	28.04	27.85	-5	13,778	-0.04%
2022/07/05	5	27.80	5	28.20	28.45	0	13,910	0.00%
2022/07/04	75	27.68	76	27.63	27.70	-1	14,224	-0.01%
2022/07/01	224	27.93	233	27.43	27.00	-9	14,352	-0.06%	大買/大賣/
2022/06/30	101	28.99	102	28.61	28.60	-1	14,419	-0.01%	大買/大賣/
2022/06/29	157	29.94	153	29.64	29.65	4	14,732	0.03%	大買/大賣/
2022/06/28	117.1	30.00	116	29.98	30.15	1.1	14,780	0.01%	大買/大賣/
2022/06/27	76	30.32	73	30.60	30.60	3	14,820	0.02%
2022/06/24	1	29.15	1	29.55	29.15	0	14,872	0.00%
2022/06/23	63	28.59	63	29.14	28.70	0	15,030	0.00%
2022/06/22	67	28.97	71	29.76	28.90	-4	15,064	-0.03%
2022/06/21	50	30.50	79	30.19	30.50	-29	15,116	-0.19%
2022/06/20	24	29.77	52	30.14	29.50	-28	15,280	-0.18%
2022/06/17	0	31.30	2	31.65	31.15	-2	15,278	-0.01%
2022/06/16	1.1	33.35	4	32.48	31.80	-3	15,447	-0.02%
2022/06/14	0	0.00	1	33.15	33.50	-1	16,291	-0.01%
2022/06/13	7.1	34.02	2	33.80	33.80	5	17,105	0.03%
2022/06/09	11	35.56	0	0.00	35.30	11	18,538	0.06%
2022/06/08	0	36.00	0	0.00	36.00	0	19,675	0.00%
2022/06/06	1	36.40	0	0.00	35.85	1	24,788	0.00%
2022/06/02	0	0.00	1.1	36.39	36.15	-1.1	26,957	0.00%
2022/06/01	7.1	36.48	4.2	36.37	36.25	2.9	28,403	0.01%
2022/05/31	2	35.33	2	35.25	37.00	0	29,060	0.00%
2022/05/30	3	35.75	11	36.06	35.60	-8	30,013	-0.03%
2022/05/27	12	35.66	14	35.58	35.60	-2	31,460	-0.01%
2022/05/26	4.7	35.68	13	35.95	35.45	-8.3	32,280	-0.03%
2022/05/25	6	35.32	7	35.27	35.30	-1	33,909	0.00%
2022/05/24	20	34.93	14	35.24	34.90	6	38,276	0.02%
2022/05/23	70	34.97	63	34.95	35.00	7	40,270	0.02%
2022/05/19	61.2	33.12	1	33.85	33.40	60.2	42,155	0.14%
2022/05/18	1.1	34.78	1	34.55	34.55	0.1	42,498	0.00%
2022/05/17	1.1	34.45	1	35.10	34.35	0.1	42,509	0.00%
2022/05/16	3	34.60	12	34.92	34.80	-9	42,495	-0.02%
2022/05/13	6	34.93	3	35.20	35.15	3	42,473	0.01%
2022/05/12	43.1	34.56	4	35.59	34.45	39.1	42,463	0.09%
2022/05/11	3	35.90	2	35.83	35.80	1	42,350	0.00%
2022/05/10	11	36.39	12	36.31	36.60	-1	42,400	0.00%
2022/05/09	29.2	36.88	6	36.82	36.05	23.2	42,499	0.05%
2022/05/06	29.1	38.50	19.1	38.70	38.20	10.1	42,373	0.02%
2022/05/05	33.1	38.36	57	38.58	38.95	-23.9	41,920	-0.06%
2022/05/04	32	37.97	30	38.29	37.60	2	41,253	0.00%
2022/05/03	3	36.28	4	35.99	35.80	-1	40,425	0.00%
2022/04/29	27	36.42	58	36.59	36.10	-31	40,391	-0.08%
2022/04/28	36	35.61	0	0.00	35.30	36	40,219	0.09%
2022/04/27	19	35.39	10	35.22	35.45	9	40,070	0.02%
2022/04/26	43.2	37.26	35	37.09	36.20	8.2	39,802	0.02%
2022/04/25	79.3	38.89	44	39.11	37.45	35.3	39,224	0.09%
2022/04/22	123	39.64	193.4	40.18	41.50	-70.4	38,164	-0.18%	大買/大賣/
2022/04/21	13.1	38.01	24.1	38.24	37.75	-11.1	36,433	-0.03%
2022/04/20	68	37.95	68	37.77	37.00	0	36,367	0.00%
2022/04/19	29	36.95	35	37.20	36.75	-6	36,369	-0.02%
2022/04/18	28	36.31	10	36.13	36.00	18	36,633	0.05%
2022/04/15	3.2	37.70	28.1	37.91	37.30	-24.9	36,568	-0.07%
2022/04/14	26.1	37.74	12	37.91	37.20	14.1	36,441	0.04%
2022/04/13	32	37.77	48.4	37.52	37.50	-16.4	36,214	-0.05%
2022/04/12	3	36.55	2	36.48	36.60	1	36,053	0.00%
2022/04/11	20.1	37.27	5	37.52	36.60	15.1	35,984	0.04%
2022/04/08	12	37.57	4.1	37.82	37.60	7.9	35,859	0.02%
2022/04/07	11	37.30	23	36.86	36.15	-12	35,512	-0.03%
2022/04/06	17.2	37.03	20	37.22	37.05	-2.8	35,341	-0.01%
2022/04/01	10	37.64	37.1	37.51	37.60	-27.1	35,270	-0.08%
2022/03/31	8.1	36.93	8	37.09	36.90	0.1	35,067	0.00%
2022/03/30	11.1	37.01	63	37.01	36.85	-52	34,978	-0.15%
2022/03/29	9	36.94	1	36.90	36.90	8	34,879	0.02%
2022/03/28	18	36.43	17	36.76	36.95	1	34,719	0.00%
2022/03/25	16	35.89	8	35.97	35.85	8	34,509	0.02%
2022/03/24	29.1	36.60	12	36.79	36.60	17.1	34,322	0.05%
2022/03/23	23	37.47	41.1	37.55	37.30	-18.1	34,195	-0.05%
2022/03/22	22.1	36.96	12	36.86	37.00	10.1	33,970	0.03%
2022/03/21	27	36.95	23.1	37.07	37.25	4	33,854	0.01%
2022/03/18	50	36.64	38	36.66	37.05	12	33,681	0.04%
2022/03/17	59	36.75	65	36.91	37.70	-6	33,453	-0.02%
2022/03/16	45	37.20	47	37.32	36.30	-2	32,794	-0.01%
2022/03/15	37.1	37.77	71	37.70	37.50	-33.9	31,999	-0.11%
2022/03/14	52	39.96	23	40.24	39.30	29	31,454	0.09%
2022/03/11	130	40.19	129	40.19	39.60	1	30,756	0.00%	大買/大賣/
2022/03/10	194.1	42.52	143	42.36	41.75	51.1	29,780	0.17%	大買/大賣/
2022/03/09	94	39.39	154	39.83	40.80	-60	27,132	-0.22%	大賣/
2022/03/08	234	39.28	231	38.14	37.10	3	25,199	0.01%	大買/大賣/
2022/03/07	29	38.34	85	38.33	39.00	-56	23,020	-0.24%
2022/03/04	208	39.02	183	37.56	37.35	25	21,647	0.12%	大買/大賣/
2022/03/03	177	39.08	150.1	38.95	38.90	26.9	20,978	0.13%	大買/大賣/
2022/03/02	68	38.61	87.3	38.67	38.65	-19.3	20,010	-0.10%
2022/03/01	85	37.00	61	36.77	36.95	24	18,566	0.13%
2022/02/25	304.3	38.40	312.1	38.60	37.55	-7.8	17,718	-0.04%	大買/大賣/
2022/02/24	510.2	38.53	515	38.25	36.95	-4.8	16,051	-0.03%	大買/大賣/
2022/02/23	102	36.70	143	37.27	37.80	-41	11,725	-0.35%	大買/大賣/
2022/02/22	232	35.98	231	34.89	34.40	1	9,690	0.01%	大買/大賣/
2022/02/21	89	35.52	57.3	35.83	36.65	31.8	8,270	0.38%
2022/02/18	36	32.58	25.1	32.48	33.35	10.9	7,592	0.14%
2022/02/17	0	0.00	1	30.65	30.35	-1	7,344	-0.01%
2022/02/16	31	30.54	1	30.30	30.05	30	7,369	0.41%
2022/02/15	21.2	29.87	28	29.79	29.75	-6.8	7,401	-0.09%
2022/02/14	3	30.75	6	30.53	30.55	-3	7,542	-0.04%
2022/02/11	2	31.48	9	30.97	31.00	-7	7,505	-0.09%
2022/02/10	13	31.83	16	31.98	31.70	-3	7,479	-0.04%
2022/02/09	2	31.30	2	31.48	31.45	0	7,353	0.00%
2022/02/08	0.1	30.85	3	30.68	30.85	-2.9	7,037	-0.04%
2022/02/07	21	29.20	13	29.13	29.20	8	6,758	0.12%
2022/01/26	0	0.00	2	28.15	28.10	-2	6,973	-0.03%
2022/01/25	0	0.00	5	28.35	28.10	-5	7,037	-0.07%
2022/01/24	2	28.15	15	28.25	28.65	-13	7,032	-0.18%
2022/01/21	1	28.80	0	0.00	28.70	1	7,050	0.01%
2022/01/19	0	0.00	10	29.10	29.20	-10	7,030	-0.14%
2022/01/18	0	0.00	0.4	29.25	29.50	-0.4	6,986	-0.01%
2022/01/17	1	29.20	0	0.00	29.60	1	7,002	0.01%
2022/01/14	3	29.12	6	29.23	29.15	-3	7,015	-0.04%
2022/01/13	7	30.83	1	31.00	30.10	6	6,862	0.09%
2022/01/12	23	31.22	24.2	31.03	31.50	-1.2	6,614	-0.02%
2022/01/11	12	29.97	25	30.08	29.65	-13	6,169	-0.21%
2022/01/10	25	29.39	7	28.77	28.55	18	5,886	0.31%
2022/01/07	3	28.35	0	0.00	28.40	3	5,815	0.05%
2022/01/06	1	28.55	1	28.70	28.60	0	5,887	0.00%
2022/01/05	1	28.75	0	0.00	28.55	1	5,953	0.02%
2022/01/03	1	28.80	1	29.15	28.75	0	6,079	0.00%
2021/12/29	1	29.25	8	29.25	29.20	-7	6,253	-0.11%
2021/12/28	5.1	29.53	3	29.55	29.25	2.1	6,339	0.03%
2021/12/27	16	29.71	2	29.60	29.70	14	6,436	0.22%
2021/12/24	0.2	28.50	1	28.45	28.45	-0.9	6,424	-0.01%
2021/12/23	0.2	28.65	2	28.45	28.35	-1.8	6,490	-0.03%
2021/12/22	0.2	28.65	0	0.00	28.55	0.2	6,586	0.00%
2021/12/21	0.4	28.30	0	0.00	28.80	0.4	6,639	0.01%
2021/12/20	1.2	28.21	0	0.00	28.30	1.2	6,679	0.02%
2021/12/17	4	28.70	3	29.05	28.45	1	6,755	0.01%
2021/12/16	1	28.40	10	28.60	28.45	-9	6,747	-0.13%
2021/12/15	3.3	28.41	0	0.00	28.60	3.3	6,795	0.05%
2021/12/14	4.2	28.68	1	28.25	28.30	3.2	6,844	0.05%
2021/12/13	0	0.00	493	29.00	29.00	-493	6,824	-7.22%	大賣/鉅額交易
2021/12/10	4	29.38	8	29.66	29.35	-4	6,852	-0.06%
2021/12/09	8	30.10	24	30.00	30.05	-16	6,895	-0.23%
2021/12/08	13.4	30.50	15	30.65	30.30	-1.7	6,970	-0.02%
2021/12/07	14	30.19	8	30.25	30.15	6	6,908	0.09%
2021/12/06	18.3	30.23	7	30.31	30.05	11.3	6,982	0.16%
2021/12/03	8	30.00	1	31.10	29.40	7	6,930	0.10%
2021/12/02	1.1	29.48	8	29.74	29.70	-7	6,861	-0.10%
2021/12/01	0	0.00	4	29.00	28.95	-4	6,790	-0.06%
2021/11/30	3	28.93	3	29.58	29.30	0	6,913	0.00%
2021/11/29	13	28.63	8	28.56	28.50	5	6,937	0.07%
2021/11/26	3	28.30	0	0.00	28.20	3	7,052	0.04%
2021/11/25	8	29.60	0	0.00	29.45	8	7,137	0.11%
2021/11/24	1.4	29.19	0	0.00	29.35	1.4	7,245	0.02%
2021/11/23	1.1	29.20	1	29.25	28.75	0.1	7,365	0.00%
2021/11/22	31	29.73	13	29.09	29.40	18	7,528	0.24%
2021/11/19	3	28.77	13	28.72	28.35	-10	7,752	-0.13%
2021/11/18	4	29.14	4	29.31	29.10	0	8,821	0.00%
2021/11/17	6	29.16	0	0.00	29.05	6	9,318	0.06%
2021/11/16	16	29.76	11	29.63	29.80	5	9,490	0.05%
2021/11/15	5	28.51	6	28.10	28.10	-1	9,920	-0.01%
2021/11/12	9	28.55	1	28.85	28.80	8	10,211	0.08%
2021/11/11	20	29.25	28	28.89	28.35	-8	10,240	-0.08%
2021/11/10	3	28.42	1	28.15	28.15	2	10,144	0.02%
2021/11/09	18.1	28.31	4.3	28.46	28.10	13.8	10,345	0.13%
2021/11/08	30	28.30	6	28.48	28.45	24	10,389	0.23%
2021/11/05	0	0.00	32	27.24	27.55	-32	10,542	-0.30%
2021/11/04	13	27.77	5	27.73	27.50	8	10,879	0.07%
2021/11/03	37.4	28.37	15	28.55	28.05	22.4	11,742	0.19%
2021/11/02	18	27.48	6	27.62	27.20	12	11,815	0.10%
2021/11/01	17	27.20	1	27.05	26.95	16	11,818	0.14%
2021/10/29	1	27.20	3	26.63	27.05	-2	11,853	-0.02%
2021/10/28	1	26.70	39	27.08	26.65	-38	11,897	-0.32%
2021/10/27	1	26.65	0	0.00	26.65	1	12,091	0.01%
2021/10/26	0	0.00	2	27.10	27.15	-2	12,447	-0.02%
2021/10/25	1	27.55	1	27.05	27.35	0	12,954	0.00%
2021/10/22	3	26.80	0	0.00	26.70	3	13,258	0.02%
2021/10/21	20	28.05	20	28.70	27.90	0	13,541	0.00%
2021/10/20	0	0.00	3	28.13	28.00	-3	13,765	-0.02%
2021/10/18	0	0.00	2	26.58	27.15	-2	14,792	-0.01%
2021/10/15	3	27.62	5	27.62	27.65	-2	15,367	-0.01%
2021/10/14	0	0.00	6	27.57	27.60	-6	15,743	-0.04%
2021/10/13	5	27.69	2	26.95	26.80	3	16,468	0.02%
2021/10/12	0	0.00	3	27.30	27.35	-3	18,371	-0.02%
2021/10/08	0	0.00	18	29.01	28.40	-18	18,637	-0.10%
2021/10/07	4	29.09	3	28.95	28.65	1	18,805	0.01%
2021/10/06	2	28.75	2	27.70	27.60	0	18,872	0.00%
2021/10/04	6	27.90	29	28.14	27.80	-23	18,986	-0.12%
2021/10/01	2	29.48	22	28.88	29.30	-20	19,096	-0.10%
2021/09/30	1	30.80	3	30.80	31.15	-2	19,222	-0.01%
2021/09/29	5	30.36	1	29.90	29.95	4	19,437	0.02%
2021/09/28	1	30.50	11	30.77	30.50	-10	19,727	-0.05%
2021/09/27	0	0.00	3	31.50	31.60	-3	20,087	-0.01%
2021/09/24	28	31.58	24	31.20	31.15	4	20,825	0.02%
2021/09/22	2	30.65	4	30.86	30.40	-2	26,559	-0.01%
2021/09/17	3	30.98	4	31.05	31.70	-1	27,210	0.00%
2021/09/15	52	31.01	153	30.90	31.30	-101	30,934	-0.33%	大賣/鉅額交易
2021/09/14	2	31.70	5	31.79	31.25	-3	32,687	-0.01%
2021/09/13	77	32.58	21	32.52	31.85	56	33,957	0.16%
2021/09/10	101	31.95	0	0.00	32.00	101	34,061	0.30%	大買/鉅額交易
2021/09/09	85	32.07	5	32.02	31.85	80	34,383	0.23%
2021/09/08	24.1	31.93	3.5	31.78	31.50	20.6	35,381	0.06%
2021/09/07	106	32.66	92	32.45	32.45	14	36,392	0.04%	大買/
2021/09/06	15	31.54	24	31.80	31.00	-9	36,795	-0.02%
2021/09/03	17	32.26	12	31.92	32.00	5	36,962	0.01%
2021/09/02	13	32.98	27	33.25	32.95	-14	36,912	-0.04%
2021/09/01	19	33.45	27	33.31	33.40	-8	36,892	-0.02%
2021/08/31	28	34.12	22	34.05	33.50	6	36,974	0.02%
2021/08/30	7.3	35.28	11	35.40	34.80	-3.8	37,084	-0.01%
2021/08/27	30.1	35.30	26	35.53	34.90	4.1	37,188	0.01%
2021/08/26	79	35.72	32	35.68	35.45	47	38,209	0.12%
2021/08/25	97	35.64	79	35.98	36.05	18	38,259	0.05%
2021/08/24	141.3	36.94	51	36.64	36.35	90.3	38,082	0.24%	大買/
2021/08/23	48	34.44	75	35.48	35.95	-27	37,283	-0.07%
2021/08/20	125	32.22	28	32.40	32.70	97	37,195	0.26%	大買/
2021/08/19	71.3	33.39	68.5	33.00	32.00	2.8	37,374	0.01%
2021/08/18	33	31.90	16	32.01	32.40	17	37,380	0.05%
2021/08/17	52	30.60	5	30.50	30.00	47	37,755	0.12%
2021/08/16	11	31.02	11	30.60	30.60	0	38,504	0.00%
2021/08/13	23.5	32.26	26	32.03	31.55	-2.5	38,584	-0.01%
2021/08/12	2	31.63	2	31.85	31.90	0	38,502	0.00%
2021/08/11	12.5	31.40	15	31.50	31.30	-2.5	38,723	-0.01%
2021/08/10	27	33.80	21	33.40	32.75	6	38,755	0.02%
2021/08/09	46	34.01	43	34.81	33.55	3	38,553	0.01%
2021/08/06	30	33.43	13	33.07	32.40	17	37,819	0.04%
2021/08/05	37	31.89	28	32.10	31.75	9	37,755	0.02%
2021/08/04	5	32.93	6	32.87	32.85	-1	37,887	0.00%
2021/08/03	7	32.62	34.1	32.75	32.65	-27.1	38,185	-0.07%
2021/08/02	36	33.07	39.1	32.24	33.10	-3.1	38,571	-0.01%
2021/07/30	65.2	33.26	33	33.41	32.15	32.2	38,567	0.08%
2021/07/29	32	34.34	16	34.32	35.00	16	38,481	0.04%
2021/07/28	22	31.89	54	32.13	32.45	-32	38,352	-0.08%
2021/07/27	17	33.35	67	33.23	32.90	-50	38,762	-0.13%
2021/07/26	37	34.88	30	34.67	34.30	7	39,679	0.02%
2021/07/23	80	35.93	48	35.90	35.60	32	39,906	0.08%
2021/07/22	215.5	34.54	222	34.22	34.75	-6.5	39,876	-0.02%	大買/大賣/
2021/07/21	211.7	36.94	143	36.99	35.55	68.7	39,601	0.17%	大買/大賣/
2021/07/20	63.7	39.01	71	39.53	38.60	-7.4	39,281	-0.02%
2021/07/19	99	42.63	54.3	42.45	41.60	44.7	39,311	0.11%
2021/07/16	154.6	42.52	133.1	43.25	42.00	21.5	39,712	0.05%	大買/大賣/
2021/07/15	11	38.75	13	39.71	39.90	-2	38,527	-0.01%
2021/07/14	27	35.45	30	34.49	36.30	-3	38,549	-0.01%
2021/07/13	28.1	37.31	158.5	37.01	36.30	-130.4	39,131	-0.33%	大賣/鉅額交易
2021/07/12	20.1	40.96	6.1	40.55	40.30	14	39,017	0.04%
2021/07/09	11	40.63	12	40.97	40.30	-1	38,922	0.00%
2021/07/08	25.4	40.55	33	40.28	42.40	-7.6	39,120	-0.02%
2021/07/07	40.5	42.27	7.3	42.97	41.00	33.2	39,230	0.08%
2021/07/06	40	44.97	52.3	44.23	43.95	-12.3	39,044	-0.03%
2021/07/05	23.7	43.26	104	42.39	43.50	-80.4	38,796	-0.21%	大賣/
2021/07/02	26.4	46.98	45.7	46.53	45.90	-19.3	38,467	-0.05%
2021/07/01	54.5	49.71	68.3	49.23	49.00	-13.8	38,111	-0.04%
2021/06/30	301.6	47.66	137	46.86	49.60	164.6	37,399	0.44%	大買/大賣/鉅額交易
2021/06/29	137.4	45.13	217.2	45.03	45.10	-79.8	34,490	-0.23%	大買/大賣/
2021/06/28	12	41.42	32.2	41.23	41.70	-20.2	31,735	-0.06%
2021/06/25	143.3	36.51	113.3	37.07	37.95	30	31,037	0.10%	大買/大賣/
2021/06/24	252.1	33.37	138.5	33.49	34.50	113.6	29,226	0.39%	大買/大賣/鉅額交易
2021/06/23	135.3	32.66	178	33.03	31.40	-42.7	27,249	-0.16%	大買/大賣/
2021/06/22	77	34.71	60.5	34.58	34.85	16.5	25,448	0.06%
2021/06/21	7	31.70	10.2	31.70	31.70	-3.2	24,140	-0.01%
2021/06/18	9	28.80	49	28.85	28.85	-40	24,085	-0.17%
2021/06/17	37	25.11	114	25.40	26.25	-77	24,078	-0.32%	大賣/
2021/06/16	248	24.32	97.2	24.18	23.90	150.8	22,967	0.66%	大買/鉅額交易
2021/06/15	50	23.98	32	23.55	24.20	18	21,862	0.08%
2021/06/11	7.1	22.86	14	23.06	22.60	-6.9	21,164	-0.03%
2021/06/10	5	22.27	12.2	22.37	22.40	-7.2	20,891	-0.03%
2021/06/09	4	22.56	22	22.81	22.55	-18	20,829	-0.09%
2021/06/08	29	23.50	12	23.38	23.15	17	20,732	0.08%
2021/06/07	14	23.00	36	23.09	23.00	-22	20,471	-0.11%
2021/06/04	24	23.16	28	22.96	22.75	-4	20,226	-0.02%
2021/06/03	114.5	23.89	97	23.93	23.80	17.5	20,045	0.09%	大買/
2021/06/02	18	22.63	22	22.79	22.70	-4	18,903	-0.02%
2021/06/01	6	22.03	14.4	22.35	22.55	-8.4	18,682	-0.04%
2021/05/31	16	22.73	21	22.75	22.10	-5	18,531	-0.03%
2021/05/28	36	22.71	29	22.78	22.65	7	18,209	0.04%
2021/05/27	47	22.96	39	22.78	22.80	8	17,808	0.04%
2021/05/26	58	22.82	53	22.74	22.70	5	17,432	0.03%
2021/05/25	96	22.60	73	21.48	21.90	23	16,789	0.14%
2021/05/24	34	21.16	54	21.57	21.75	-20	16,109	-0.12%
2021/05/21	14	19.12	7	19.59	19.80	7	15,421	0.05%
2021/05/20	3	19.63	18	18.91	18.45	-15	15,381	-0.10%
2021/05/19	39	19.32	31	19.22	19.30	8	15,232	0.05%
2021/05/18	16	17.97	15	18.42	18.80	1	14,946	0.01%
2021/05/17	8	17.35	34	17.30	17.10	-26	14,691	-0.18%
2021/05/14	49	18.46	31	18.31	18.95	18	14,518	0.12%
2021/05/13	6.1	18.28	23	18.46	18.20	-16.9	14,305	-0.12%
2021/05/12	17.1	20.17	106	20.89	19.60	-88.9	14,045	-0.63%	大賣/
2021/05/11	17	22.40	10	22.60	21.75	7	13,849	0.05%
2021/05/10	132	23.47	23	23.25	23.65	109	13,501	0.81%	大買/鉅額交易
2021/05/07	46	21.74	42	22.10	22.25	4	13,035	0.03%
2021/05/06	16.6	23.12	20	22.85	22.05	-3.4	12,831	-0.03%
2021/05/05	34.6	23.09	35	23.12	22.85	-0.4	12,555	0.00%
2021/05/04	118	23.91	59	24.68	23.15	59	12,174	0.48%	大買/
2021/05/03	87	26.12	91	26.29	25.70	-4	11,429	-0.03%
2021/04/29	51	23.81	39	23.97	24.45	12	10,210	0.12%
2021/04/28	29	23.84	20	23.39	23.45	9	9,811	0.09%
2021/04/27	49	22.68	12	22.50	22.50	37	9,350	0.40%
2021/04/26	10	22.75	14	22.82	22.85	-4	9,136	-0.04%
2021/04/23	45	22.45	28	22.22	21.80	17	8,817	0.19%
2021/04/22	141	25.09	91	24.94	23.50	50	8,502	0.59%	大買/
2021/04/21	81	23.05	59	23.10	23.50	22	7,328	0.30%
2021/04/20	66	21.39	32	21.41	21.40	34	6,588	0.52%
2021/04/19	78	21.52	100	21.82	22.25	-22	6,393	-0.34%
2021/04/16	28	19.96	27	20.09	20.25	1	5,691	0.02%
2021/04/15	4	19.78	0	0.00	19.75	4	5,724	0.07%
2021/04/14	86	19.99	52	19.87	19.90	34	5,969	0.57%
2021/04/13	72	19.96	11	20.18	19.85	61	5,838	1.04%
2021/04/12	5	19.29	28	19.16	19.30	-23	5,608	-0.41%
2021/04/09	2	18.85	5	18.78	18.70	-3	5,877	-0.05%
2021/04/08	4	19.04	0	0.00	19.10	4	6,029	0.07%
2021/04/07	7	18.82	19	18.88	18.95	-12	6,212	-0.19%
2021/04/06	0	0.00	6	18.80	18.80	-6	7,148	-0.08%
2021/04/01	4	18.85	5	18.75	18.90	-1	7,980	-0.01%
2021/03/31	0	0.00	11	18.59	18.50	-11	8,512	-0.13%
2021/03/29	4	18.30	4	18.20	18.25	0	8,612	0.00%
2021/03/25	7	18.02	1	18.00	17.95	6	9,694	0.06%
2021/03/24	6	18.08	2	18.00	17.95	4	9,837	0.04%
2021/03/23	5	18.25	138	18.39	18.35	-133	9,870	-1.35%	大賣/鉅額交易
2021/03/22	136	18.59	14	18.33	19.05	122	9,780	1.25%	大買/鉅額交易
2021/03/18	1	17.85	9	17.74	17.85	-8	9,965	-0.08%
2021/03/15	0	0.00	7	17.71	17.70	-7	10,113	-0.07%
2021/03/12	0	0.00	1	17.55	17.45	-1	10,205	-0.01%
2021/03/11	0	0.00	1	17.55	17.45	-1	10,313	-0.01%
2021/03/10	5	17.49	0	0.00	17.35	5	10,332	0.05%
2021/03/09	0	0.00	4.1	17.56	17.85	-4.1	10,400	-0.04%
2021/03/08	0	0.00	2	17.15	17.10	-2	10,427	-0.02%
2021/03/05	7	17.34	0	0.00	17.25	7	10,620	0.07%
2021/03/04	2	17.15	0	0.00	17.20	2	10,703	0.02%
2021/03/02	0	0.00	6	17.00	16.75	-6	10,692	-0.06%
2021/02/26	1	17.20	0	0.00	17.05	1	10,659	0.01%
2021/02/24	4.1	17.10	0	0.00	17.05	4.1	10,739	0.04%
2021/02/23	7	18.04	20	18.30	17.70	-13	10,664	-0.12%
2021/02/22	17	17.85	2	17.15	18.00	15	10,480	0.14%
2021/02/19	1	16.50	0	0.00	16.40	1	10,314	0.01%
2021/02/18	5	16.66	1	16.70	16.65	4	10,306	0.04%
2021/02/02	0	0.00	1	15.90	16.10	-1	10,423	-0.01%
2021/01/27	0	0.00	10	15.65	15.85	-10	10,632	-0.09%
2021/01/25	2	16.15	0	0.00	16.10	2	10,815	0.02%
2021/01/22	2	16.13	2	16.08	16.10	0	10,789	0.00%
2021/01/21	2	16.03	6	15.99	15.80	-4	10,753	-0.04%
2021/01/20	1	15.50	13	15.59	15.50	-12	10,693	-0.11%
2021/01/19	0	0.00	12	16.23	16.10	-12	10,678	-0.11%
2021/01/18	1	16.25	9	16.42	16.45	-8	10,898	-0.07%
2021/01/15	12	16.85	9	16.44	16.50	3	10,832	0.03%
2021/01/14	19	17.41	2	17.30	17.30	17	10,692	0.16%
2021/01/13	10	17.25	1	17.15	17.20	9	10,626	0.08%
2021/01/12	12	17.41	5	17.50	17.15	7	10,567	0.07%
2021/01/11	4	18.20	0	0.00	18.10	4	10,409	0.04%
2021/01/08	1	18.15	10	18.16	18.20	-9	10,387	-0.09%
2021/01/07	15	17.82	1	17.95	17.80	14	10,234	0.14%
2021/01/06	19	18.86	0	0.00	18.60	19	9,953	0.19%
2021/01/05	24	19.60	4	19.60	19.50	20	9,747	0.21%
2021/01/04	42	19.94	40	20.03	20.20	2	9,555	0.02%
2020/12/31	12	20.21	3	20.25	20.25	9	9,176	0.10%
2020/12/30	11	20.22	11	20.21	20.35	0	8,964	0.00%
2020/12/29	84	21.55	41	21.49	20.80	43	8,706	0.49%
2020/12/28	62	20.61	52	20.47	21.05	10	7,702	0.13%
2020/12/25	56	19.49	21	19.17	19.15	35	6,775	0.52%
2020/12/23	0	0.00	11	17.43	18.05	-11	6,012	-0.18%
2020/12/22	42	18.36	48	17.97	17.85	-6	5,925	-0.10%
2020/12/21	38	19.00	27	19.03	18.90	11	5,595	0.20%
2020/12/18	4	17.63	3	17.75	17.70	1	4,892	0.02%
2020/12/17	3	17.27	3	17.37	17.25	0	4,744	0.00%
2020/12/16	6	17.65	4	17.71	17.80	2	4,673	0.04%
2020/12/15	25	17.66	15	17.70	17.75	10	4,561	0.22%
2020/12/14	44	17.41	32	17.50	17.50	12	4,110	0.29%
2020/12/11	5	16.40	1	16.60	16.50	4	3,890	0.10%
2020/12/09	10	16.90	0	0.00	17.25	10	3,740	0.27%
2020/12/08	19	17.09	0	0.00	16.90	19	3,714	0.51%
2020/12/07	0	0.00	9	16.70	16.75	-9	3,593	-0.25%
2020/12/03	16	16.64	0	0.00	16.65	16	3,522	0.45%
2020/12/02	0	0.00	7	16.49	16.55	-7	3,534	-0.20%
2020/12/01	1	16.25	0	0.00	16.20	1	3,512	0.03%
2020/11/30	1	15.90	0	0.00	15.95	1	3,323	0.03%
2020/11/27	5	15.70	0	0.00	15.70	5	3,228	0.15%
2020/11/25	0	0.00	7	15.55	15.55	-7	3,355	-0.21%
2020/11/24	1	15.80	0	0.00	15.65	1	3,358	0.03%
2020/11/12	1	15.35	0	0.00	15.00	1	3,202	0.03%
2020/11/10	5	15.45	0	0.00	15.15	5	3,174	0.16%
2020/11/09	21	15.65	22	15.59	15.50	-1	3,075	-0.03%
2020/11/04	2	14.98	0	0.00	15.05	2	2,782	0.07%
2020/11/03	6	15.20	1	15.00	14.95	5	2,741	0.18%
2020/10/30	0	0.00	1	14.55	14.45	-1	2,495	-0.04%
2020/10/29	0	0.00	1	14.65	14.70	-1	2,476	-0.04%
2020/10/19	2	14.38	6	14.40	14.35	-4	2,074	-0.19%
2020/09/15	0	0.00	2	14.00	14.05	-2	2,072	-0.10%
2020/09/09	0	0.00	1	14.20	14.30	-1	1,998	-0.05%
2020/09/08	3	14.05	4	14.16	14.20	-1	1,939	-0.05%
2020/09/07	2	14.23	4	14.29	14.20	-2	1,879	-0.11%
2020/09/04	2	13.75	2	13.95	13.95	0	1,771	0.00%
2020/09/03	1	14.05	8	14.35	14.10	-7	1,672	-0.42%
2020/09/02	3	13.95	0	0.00	13.90	3	1,642	0.18%
2020/09/01	5	14.03	0	0.00	14.15	5	1,603	0.31%
2020/08/31	5	14.37	4	14.36	14.40	1	1,586	0.06%
2020/08/27	0	0.00	1	13.80	13.85	-1	1,435	-0.07%
2020/08/12	1	13.40	0	0.00	13.35	1	1,268	0.08%
2020/06/24	0	0.00	2	13.60	13.65	-2	1,102	-0.18%
2020/05/27	0	0.00	2	13.00	13.05	-2	1,062	-0.19%
2020/05/08	0	0.00	1	13.15	13.00	-1	1,048	-0.10%
2020/05/06	1	12.95	0	0.00	13.00	1	1,054	0.09%
2020/04/29	1	12.80	0	0.00	12.95	1	1,094	0.09%
2020/04/22	0	0.00	6	12.15	12.25	-6	1,079	-0.56%
2020/04/21	6	12.68	0	0.00	12.30	6	1,073	0.56%
2020/04/20	0	0.00	1	12.35	12.25	-1	1,006	-0.10%
2020/04/14	0	0.00	1	12.30	12.35	-1	999	-0.10%
2020/04/01	0	0.00	1	11.50	11.65	-1	978	-0.10%
2020/03/13	0	0.00	1	12.45	12.50	-1	963	-0.10%
2020/02/25	10	13.70	0	0.00	13.70	10	964	1.04%
2020/02/07	0	0.00	16.7	13.50	13.50	-16.7	1,086	-1.53%
2019/12/30	0	0.00	4	14.40	14.35	-4	1,774	-0.23%
2019/12/20	2	14.40	0	0.00	14.40	2	1,785	0.11%
2019/12/19	2	14.55	0	0.00	14.55	2	1,773	0.11%
2019/12/05	5	14.35	5	14.30	14.40	0	1,677	0.00%
2019/11/28	0	0.00	3	14.20	14.10	-3	1,554	-0.19%
2019/11/27	3	14.00	0	0.00	14.00	3	1,558	0.19%
2019/11/15	0	0.00	5	13.95	13.85	-5	1,519	-0.33%
2019/11/13	2	13.90	3	13.90	13.90	-1	1,510	-0.07%
2019/11/11	2	14.00	0	0.00	13.85	2	1,521	0.13%
2019/11/08	0	0.00	2	14.05	14.05	-2	1,515	-0.13%
2019/11/06	9	14.29	4	14.50	14.20	5	1,463	0.34%
2019/11/05	8	14.34	0	0.00	14.15	8	1,396	0.57%
2019/10/31	2	14.10	0	0.00	14.05	2	1,315	0.15%
2019/10/25	5	14.50	0	0.00	14.40	5	1,178	0.42%
2019/10/23	0	0.00	2	14.65	14.60	-2	1,108	-0.18%
2019/10/22	1	14.95	5	14.75	14.80	-4	1,095	-0.37%
2019/10/21	5	14.99	2	15.08	15.20	3	1,021	0.29%
2019/10/03	0	0.00	10	13.60	13.65	-10	858	-1.17%
2019/09/02	0	0.00	30	13.40	13.50	-30	1,065	-2.82%
2019/08/06	5	13.95	0	0.00	14.05	5	1,857	0.27%
2019/07/23	5	14.50	0	0.00	14.40	5	1,822	0.27%
2019/07/22	20	14.60	0	0.00	14.60	20	1,811	1.10%
2019/07/18	0	0.00	20	14.40	14.45	-20	1,773	-1.13%
2019/07/17	0	0.00	20	14.35	14.35	-20	1,771	-1.13%
2019/06/14	0	0.00	2	14.03	14.00	-2	1,488	-0.13%
2019/06/13	0	0.00	1	14.05	14.05	-1	1,481	-0.07%
2019/06/11	10	14.10	0	0.00	14.00	10	1,475	0.68%
2019/06/05	10	14.30	0	0.00	14.25	10	1,434	0.70%
2019/05/30	0	0.00	20	14.45	14.45	-20	1,385	-1.44%
2019/05/29	3	14.57	0	0.00	14.35	3	1,356	0.22%
2019/05/28	0	0.00	3	14.75	14.75	-3	1,292	-0.23%
2019/05/24	8	14.45	18	14.45	14.45	-10	1,154	-0.87%
2019/05/23	0	0.00	3	14.35	14.30	-3	1,104	-0.27%
2019/05/22	10	14.25	1	14.30	14.35	9	1,067	0.84%
2019/05/20	2	14.20	2	14.20	14.20	0	912	0.00%
2019/04/01	5	13.40	0	0.00	13.35	5	406	1.23%
2019/03/20	5	13.45	0	0.00	13.40	5	487	1.02%
2019/03/15	5	13.50	0	0.00	13.50	5	480	1.04%
2019/03/14	5	13.50	0	0.00	13.45	5	477	1.05%
2019/03/12	5	13.55	0	0.00	13.50	5	503	0.99%
2019/02/21	10	13.58	0	0.00	13.60	10	623	1.60%
2019/02/20	10	13.58	0	0.00	13.55	10	662	1.51%
2019/02/19	5	13.58	0	0.00	13.60	5	669	0.75%
2019/02/18	1	13.55	0	0.00	13.55	1	677	0.15%
2019/02/15	2	13.60	0	0.00	13.50	2	671	0.30%
2019/02/14	2	13.60	0	0.00	13.60	2	672	0.30%
2019/01/25	0	0.00	3	13.35	13.35	-3	643	-0.47%
2018/12/28	0	0.00	1	13.55	13.50	-1	1,051	-0.10%
2018/11/30	3	13.40	0	0.00	13.40	3	1,225	0.24%
2018/11/28	0	0.00	1	13.40	13.40	-1	1,589	-0.06%
2018/11/23	1	13.10	0	0.00	12.90	1	1,619	0.06%
2018/11/09	0	0.00	1	12.80	12.80	-1	1,533	-0.07%
2018/10/29	1	12.65	0	0.00	12.60	1	1,535	0.07%
2018/10/25	2	12.83	1	12.90	12.75	1	1,529	0.07%
2018/10/23	0	0.00	4	13.08	13.05	-4	1,496	-0.27%
2018/10/22	0	0.00	10	13.30	13.30	-10	1,489	-0.67%
2018/10/17	6	13.19	0	0.00	13.10	6	1,439	0.42%
2018/10/12	15	13.23	0	0.00	13.20	15	1,394	1.08%
2018/10/11	3	13.32	0	0.00	13.10	3	1,370	0.22%
2018/09/06	0	0.00	3	13.45	13.25	-3	832	-0.36%
2018/09/04	3	13.40	0	0.00	13.65	3	791	0.38%
2018/08/31	0	0.00	2	13.30	13.30	-2	418	-0.48%
2018/08/30	2	13.25	0	0.00	13.35	2	411	0.49%
2018/08/23	0	0.00	25	12.90	12.95	-25	392	-6.36%
2018/08/17	0	0.00	1	12.85	12.85	-1	389	-0.26%
2018/07/11	0.3	12.90	0	0.00	12.95	0.3	418	0.07%
2018/07/03	0.3	13.05	0	0.00	13.05	0.3	459	0.07%
2018/06/22	0	0.00	10	13.35	13.30	-10	461	-2.17%
2018/06/21	0.3	13.35	0	0.00	13.40	0.3	464	0.06%
2018/03/21	0	0.00	0	13.25	13.30	0	626	-0.01%
2018/03/01	2	13.35	0	0.00	13.40	2	689	0.29%
2018/02/09	0	0.00	2	12.85	13.10	-2	711	-0.28%
2018/01/26	0	0.00	1	14.15	14.15	-1	668	-0.15%
2018/01/17	1	14.20	0	0.00	14.25	1	681	0.15%
2018/01/16	0	0.00	1	14.30	14.30	-1	678	-0.15%
2018/01/15	0	0.00	1	14.25	14.20	-1	682	-0.15%
2018/01/10	0	0.00	1	14.20	14.10	-1	714	-0.14%
2018/01/03	1	14.40	0	0.00	14.25	1	763	0.13%
2018/01/02	3	14.37	0	0.00	14.35	3	741	0.40%