榮運 (2607)-元大-忠孝券商分點個股進出

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
33.15
漲跌
▼0.40
漲幅
-1.19%
成交量
2,931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－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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
2024/05/31	2	33.45	9	33.96	33.55	-7	4,199	-0.17%
2024/05/29	4	34.05	6	34.38	34.00	-2	4,176	-0.05%
2024/05/28	5	34.30	1	34.30	34.05	4	4,122	0.10%
2024/05/27	3	33.58	5	33.94	34.10	-2	4,086	-0.05%
2024/05/24	0	0.00	1	32.20	32.25	-1	3,979	-0.03%
2024/05/22	2	32.65	0	0.00	32.65	2	3,953	0.05%
2024/05/21	3	32.67	5	32.65	32.65	-2	3,949	-0.05%
2024/05/20	0.2	33.78	0	0.00	33.20	0.2	3,924	0.00%
2024/05/17	0	0.00	20	34.50	33.85	-20	3,895	-0.51%
2024/05/15	3	33.70	0	0.00	33.80	3	3,802	0.08%
2024/05/14	5	34.15	1	34.55	34.25	4	3,768	0.11%
2024/05/13	11.2	34.52	6	35.07	33.95	5.2	3,681	0.14%
2024/05/10	4	34.21	132.3	34.04	34.15	-128.3	3,412	-3.76%	大賣/鉅額交易
2024/05/09	2	33.65	2	34.10	33.70	0	3,255	0.00%
2024/05/08	9	33.91	4	33.45	33.45	5	3,231	0.15%
2024/05/07	0	0.00	2	33.75	33.80	-2	3,189	-0.06%
2024/05/06	0.8	33.60	30	33.81	33.55	-29.2	3,177	-0.92%
2024/05/03	1	34.50	10	34.42	34.25	-9	3,140	-0.29%
2024/05/02	25	34.34	0.3	34.60	34.20	24.7	3,098	0.80%
2024/04/30	1.3	33.34	12	33.42	33.65	-10.7	3,095	-0.35%
2024/04/29	1	34.40	12.2	33.98	34.45	-11.2	3,018	-0.37%
2024/04/26	2	32.85	10	33.00	32.95	-8	2,797	-0.29%
2024/04/25	2	31.98	0	0.00	31.85	2	2,759	0.07%
2024/04/24	0	0.00	3	31.92	32.10	-3	2,730	-0.11%
2024/04/23	10	31.55	0	0.00	31.10	10	2,670	0.37%
2024/04/22	33	31.41	2	31.38	31.20	31	2,701	1.15%
2024/04/19	1	31.15	18	30.79	30.70	-17	2,662	-0.64%
2024/04/18	0	0.00	5	30.69	30.70	-5	2,694	-0.19%
2024/04/17	22	30.53	14	30.05	30.65	8	2,734	0.29%
2024/04/16	14	29.99	0	0.00	30.00	14	2,795	0.50%
2024/04/15	1.1	30.07	0	0.00	29.95	1.1	2,933	0.04%
2024/04/12	11	30.67	0	0.00	30.55	11	3,047	0.36%
2024/04/11	3.2	31.14	1	32.30	30.75	2.2	3,703	0.06%
2024/04/08	1	31.10	0	0.00	31.25	1	4,103	0.02%
2024/03/28	0	0.00	2	31.50	31.25	-2	4,365	-0.05%
2024/03/26	2	31.00	0.7	31.00	31.00	1.3	4,651	0.03%
2024/03/25	3	31.63	1	31.60	31.55	2	4,799	0.04%
2024/03/22	2	31.35	1	31.40	31.45	1	5,120	0.02%
2024/03/21	10	31.25	0.2	31.50	31.50	9.8	5,473	0.18%
2024/03/20	3.1	31.47	1	31.40	31.30	2.1	5,582	0.04%
2024/03/19	1	31.50	5	31.65	31.50	-4	5,658	-0.07%
2024/03/18	7	31.29	1	31.35	31.30	6	5,653	0.11%
2024/03/13	8.3	33.26	3	32.77	32.50	5.3	5,642	0.09%
2024/03/12	0	0.00	5	34.55	34.80	-5	5,505	-0.09%
2024/03/11	2	34.10	2	34.23	34.30	0	5,524	0.00%
2024/03/08	8	33.65	7	33.65	33.70	1	5,737	0.02%
2024/03/07	86	33.78	4	33.93	33.60	82	5,806	1.41%
2024/03/05	0	0.00	1	33.30	33.60	-1	5,862	-0.02%
2024/03/04	2	32.70	1	33.10	33.20	1	5,846	0.02%
2024/02/29	2	33.05	2	33.55	33.40	0	5,870	0.00%
2024/02/23	5	33.29	0	0.00	33.10	5	5,882	0.09%
2024/02/22	3	33.25	2.2	33.62	33.70	0.8	5,889	0.01%
2024/02/21	5	33.50	10	33.32	33.30	-5	5,915	-0.08%
2024/02/20	0	0.00	2	33.05	33.10	-2	6,015	-0.03%
2024/02/19	0	0.00	1	32.35	32.80	-1	6,253	-0.02%
2024/02/05	0	0.00	2	32.30	32.30	-2	6,685	-0.03%
2024/02/02	2	32.85	10	32.80	32.65	-8	6,738	-0.12%
2024/02/01	1	33.70	0	0.00	33.60	1	6,793	0.01%
2024/01/31	0	0.00	2	33.13	33.30	-2	6,831	-0.03%
2024/01/30	0	0.00	5	33.40	33.35	-5	6,830	-0.07%
2024/01/29	3	33.93	2	33.85	33.95	1	6,833	0.01%
2024/01/25	1	33.70	5	33.68	33.80	-4	6,812	-0.06%
2024/01/24	14	33.81	5.1	33.84	33.80	8.9	6,810	0.13%
2024/01/23	0	0.00	2	32.40	32.45	-2	6,759	-0.03%
2024/01/22	3	32.23	27	32.11	32.35	-24	6,771	-0.35%
2024/01/19	14	32.38	10	32.35	32.50	4	6,792	0.06%
2024/01/18	1	32.80	2	32.65	32.75	-1	6,800	-0.01%
2024/01/17	0	0.00	5	32.44	32.35	-5	6,833	-0.07%
2024/01/16	0	0.00	115	32.35	32.40	-115	6,836	-1.68%	大賣/鉅額交易
2024/01/15	0	0.00	44	33.36	33.20	-44	6,813	-0.65%
2024/01/12	1	33.45	1	33.80	33.40	0	6,831	0.00%
2024/01/11	1	33.30	1	33.25	33.35	0	6,813	0.00%
2024/01/10	6	32.72	26	33.05	32.70	-20	6,854	-0.29%
2024/01/09	7	33.34	9	33.56	33.65	-2	6,822	-0.03%
2024/01/08	8	34.53	0.2	34.60	34.60	7.9	6,759	0.12%
2024/01/05	16.2	35.19	12	35.39	35.80	4.2	6,785	0.06%
2024/01/04	28	34.29	22.1	34.71	35.50	5.9	6,080	0.10%
2024/01/03	2	32.05	1	32.05	32.30	1	5,667	0.02%
2024/01/02	3.1	32.80	25	32.66	31.85	-21.9	5,618	-0.39%
2023/12/28	2	32.00	0	0.00	31.80	2	5,488	0.04%
2023/12/27	0	0.00	1	32.40	32.35	-1	5,440	-0.02%
2023/12/26	1.2	32.48	51	32.52	32.25	-49.8	5,426	-0.92%
2023/12/25	15	33.09	5	33.48	32.20	10	5,382	0.19%
2023/12/22	50	34.80	20	34.86	34.60	30	5,252	0.57%
2023/12/21	3	34.73	6	35.09	35.00	-3	5,139	-0.06%
2023/12/20	7	34.58	4	34.90	34.85	3	4,962	0.06%
2023/12/19	18	34.93	46	35.13	34.90	-28	4,821	-0.58%
2023/12/18	9	34.62	30	34.48	35.00	-21	4,503	-0.47%
2023/12/15	12	32.97	26.2	32.98	33.10	-14.2	4,153	-0.34%
2023/12/14	0	0.00	8.1	32.00	32.40	-8.1	4,044	-0.20%
2023/12/12	0	0.00	1	31.60	31.55	-1	4,023	-0.02%
2023/12/11	1	31.30	0	0.00	31.30	1	3,998	0.03%
2023/12/07	6	31.08	6.1	31.43	31.05	-0.1	3,944	0.00%
2023/12/06	1	31.30	9.1	31.47	31.30	-8.1	3,920	-0.21%
2023/12/05	10	31.38	18.3	31.69	31.55	-8.3	3,849	-0.21%
2023/12/04	8	30.95	3.4	30.90	30.85	4.6	3,592	0.13%
2023/12/01	0	0.00	0.1	29.60	29.70	-0.1	3,471	0.00%
2023/11/30	4	29.51	2	29.30	29.30	2	3,436	0.06%
2023/11/29	1	29.75	1	29.70	29.75	0	3,359	0.00%
2023/11/28	1	29.85	0	0.00	29.85	1	3,348	0.03%
2023/11/22	1	29.35	1	29.65	29.40	0	3,286	0.00%
2023/11/21	8	29.45	0	0.00	29.40	8	3,253	0.25%
2023/11/20	12	29.19	3	29.15	29.30	9	3,249	0.28%
2023/11/17	39	29.22	1.1	29.43	29.50	37.9	3,211	1.18%
2023/11/16	21.2	29.61	0	0.00	28.80	21.2	3,099	0.68%
2023/11/15	15	31.91	1	33.50	31.35	14	2,857	0.49%
2023/11/14	4	33.38	8	33.44	33.50	-4	2,801	-0.14%
2023/11/13	2.1	32.70	14	33.38	33.30	-11.9	2,734	-0.43%
2023/11/10	4	31.83	7.1	32.08	32.00	-3.1	2,525	-0.12%
2023/11/09	0	0.00	8.1	31.77	32.00	-8.1	2,463	-0.33%
2023/11/08	6	30.73	1	31.20	30.70	5	2,393	0.21%
2023/11/07	0	0.00	1	30.90	30.85	-1	2,349	-0.04%
2023/11/06	1	30.50	1	30.65	30.80	0	2,358	0.00%
2023/11/03	0	0.00	1	30.80	30.70	-1	2,392	-0.04%
2023/10/31	20	30.26	0.5	30.54	29.85	19.5	2,379	0.82%
2023/10/30	3	30.82	11	31.01	30.95	-8	2,352	-0.34%
2023/10/27	1	31.15	3	31.18	31.10	-2	2,337	-0.09%
2023/10/26	2	30.65	11	30.76	30.50	-9	2,325	-0.39%
2023/10/25	1	30.95	3	31.18	30.90	-2	2,337	-0.09%
2023/10/24	0	0.00	8.1	30.99	30.95	-8.1	2,340	-0.34%
2023/10/20	5	30.43	4.1	30.91	30.75	0.9	2,364	0.04%
2023/10/19	0	0.00	12	30.91	30.90	-12	2,328	-0.52%
2023/10/18	3	30.38	14	30.63	30.40	-11	2,271	-0.48%
2023/10/17	2	30.45	9	30.59	30.45	-7	2,201	-0.32%
2023/10/16	26	30.42	33	30.60	30.40	-7	2,175	-0.32%
2023/10/13	12	30.64	16.2	30.17	30.50	-4.2	2,097	-0.20%
2023/10/12	1	29.20	36	29.15	29.15	-35	1,878	-1.86%
2023/10/11	0	0.00	13.4	28.78	28.85	-13.4	1,837	-0.73%
2023/10/06	0	0.00	20	27.90	28.00	-20	1,805	-1.11%
2023/10/02	9	28.26	0	0.00	28.25	9	1,904	0.47%
2023/09/27	0	0.00	4	28.56	28.40	-4	1,956	-0.20%
2023/09/26	0.2	28.70	2.9	28.38	28.35	-2.7	2,026	-0.13%
2023/09/25	1	28.05	0	0.00	28.20	1	2,089	0.05%
2023/09/21	0	0.00	1	28.60	28.50	-1	2,136	-0.05%
2023/09/20	42	28.72	9	29.04	28.55	33	2,140	1.54%
2023/09/19	0	0.00	1	28.75	28.70	-1	2,137	-0.05%
2023/09/18	25	28.62	0	0.00	28.50	25	2,140	1.17%
2023/09/15	0	0.00	1	28.90	28.90	-1	2,181	-0.05%
2023/09/14	0	0.00	1	28.50	28.55	-1	2,133	-0.05%
2023/09/13	1	28.00	0	0.00	28.10	1	2,154	0.05%
2023/09/12	0	0.00	1	28.15	28.10	-1	2,185	-0.05%
2023/09/08	0.1	28.10	0	0.00	28.40	0.1	2,264	0.01%
2023/09/07	3	28.50	10	28.40	28.50	-7	2,268	-0.31%
2023/09/04	1	28.60	2	28.60	28.75	-1	2,339	-0.04%
2023/08/31	0	0.00	2	28.33	28.50	-2	2,353	-0.08%
2023/08/29	1	27.70	0	0.00	27.80	1	2,348	0.04%
2023/08/25	0	0.00	1	28.10	27.85	-1	2,366	-0.04%
2023/08/24	2.2	28.35	0	0.00	28.00	2.2	2,362	0.09%
2023/08/23	1	28.60	1	28.60	28.50	0	2,347	0.00%
2023/08/22	0	0.00	2	28.63	28.70	-2	2,342	-0.09%
2023/08/21	0	0.00	3	28.45	28.60	-3	2,326	-0.13%
2023/08/18	3	28.60	2.2	29.00	28.60	0.8	2,315	0.03%
2023/08/16	1	27.20	0	0.00	27.15	1	2,174	0.05%
2023/08/15	0	0.00	1	27.45	27.45	-1	2,175	-0.05%
2023/08/14	0	27.60	17	27.30	27.20	-17	2,178	-0.78%
2023/08/11	2	28.25	0	0.00	28.10	2	2,168	0.09%
2023/08/10	1	28.45	1	28.60	28.45	0	2,168	0.00%
2023/08/09	1.3	29.30	13	29.00	28.80	-11.7	2,144	-0.55%
2023/08/08	2	28.58	2	28.80	28.55	0	2,089	0.00%
2023/08/07	0	0.00	8	28.50	28.55	-8	2,092	-0.38%
2023/08/04	0	0.00	1.3	28.53	28.60	-1.3	2,094	-0.06%
2023/08/02	0	28.00	16	28.40	28.05	-16	2,098	-0.76%
2023/08/01	3	28.25	0	0.00	28.40	3	2,093	0.14%
2023/07/31	7	28.46	26	28.45	28.35	-19	2,091	-0.91%
2023/07/28	1	28.70	38.3	28.82	28.65	-37.3	2,072	-1.80%
2023/07/27	0	0.00	24	28.20	28.30	-24	2,027	-1.18%
2023/07/26	52	27.72	1	27.90	27.60	51	1,976	2.58%
2023/07/25	0	0.00	3.1	27.78	27.70	-3.1	1,961	-0.16%
2023/07/21	0	27.10	0	0.00	27.05	0	1,917	0.00%
2023/07/20	62	26.96	3	27.20	27.20	59	1,939	3.04%
2023/07/19	2	26.73	0	0.00	26.55	2	1,923	0.10%
2023/07/18	0	0.00	1	26.90	26.90	-1	1,929	-0.05%
2023/07/17	2	27.10	9	26.95	27.15	-7	1,907	-0.37%
2023/07/14	1	27.10	30	27.05	27.10	-29	1,892	-1.53%
2023/07/13	10	26.90	71	27.14	26.90	-61	1,907	-3.20%
2023/07/12	22.1	28.25	0	0.00	28.20	22.1	1,920	1.15%
2023/07/11	3	28.60	4	28.45	28.60	-1	1,871	-0.05%
2023/07/10	0	0.00	2	28.65	28.60	-2	1,879	-0.11%
2023/07/07	0	0.00	3	28.80	28.85	-3	1,878	-0.16%
2023/07/06	1	28.75	0	0.00	29.00	1	1,867	0.05%
2023/07/05	0.2	29.25	18	29.50	29.10	-17.8	1,851	-0.96%
2023/07/04	11.4	29.58	7	29.70	29.40	4.4	1,853	0.24%
2023/07/03	2	29.50	0	0.00	29.35	2	1,776	0.11%
2023/06/30	21	29.05	0.1	28.80	28.80	20.9	1,714	1.22%
2023/06/29	2	28.50	0	0.00	28.55	2	1,688	0.12%
2023/06/28	0	0.00	4	28.35	28.50	-4	1,673	-0.24%
2023/06/27	5	28.44	10	28.60	28.35	-5	1,673	-0.30%
2023/06/26	0.1	28.80	0	0.00	28.70	0.1	1,667	0.01%
2023/06/21	1	29.00	1	28.90	29.00	0	1,659	0.00%
2023/06/20	0.1	28.65	0	0.00	28.55	0.1	1,622	0.01%
2023/06/19	2	28.68	1	28.80	28.45	1	1,611	0.06%
2023/06/16	1	28.45	5	28.50	28.40	-4	1,592	-0.25%
2023/06/14	0	0.00	6	28.50	28.50	-6	1,564	-0.38%
2023/06/12	0	0.00	6	27.90	27.95	-6	1,691	-0.35%
2023/06/09	1.1	28.34	0	0.00	28.20	1.1	1,719	0.06%
2023/06/08	0	0.00	4	28.45	28.15	-4	1,761	-0.23%
2023/06/07	0	0.00	2	28.15	28.15	-2	1,892	-0.11%
2023/06/06	0.1	27.95	0	0.00	27.95	0.1	1,901	0.01%
2023/06/05	0	0.00	1	27.90	28.00	-1	1,920	-0.05%
2023/06/02	0	0.00	1	27.70	27.75	-1	1,944	-0.05%
2023/06/01	50	27.50	0	0.00	27.60	50	2,000	2.50%
2023/05/26	2	27.23	0	0.00	27.25	2	2,268	0.09%
2023/05/25	3	27.40	0	0.00	27.35	3	2,351	0.13%
2023/05/24	0	0.00	0	27.50	27.55	0	2,380	0.00%
2023/05/23	0	0.00	4	27.50	27.40	-4	2,405	-0.17%
2023/05/19	8.3	27.28	0	0.00	27.30	8.3	2,462	0.34%
2023/05/18	0	0.00	1	27.45	27.35	-1	2,530	-0.04%
2023/05/16	0	0.00	1	27.10	27.10	-1	2,549	-0.04%
2023/05/15	1	26.50	0	0.00	26.60	1	2,580	0.04%
2023/05/12	93	26.46	5	26.42	26.60	88	2,656	3.31%
2023/05/11	0	26.45	0	0.00	26.30	0	2,919	0.00%
2023/05/09	2.1	26.75	0	0.00	26.60	2.1	2,926	0.07%
2023/05/08	2	26.85	0	0.00	26.70	2	2,937	0.07%
2023/05/03	0	0.00	90	26.91	26.85	-90	3,046	-2.95%
2023/04/28	5	27.00	5	27.05	27.05	0	3,111	0.00%
2023/04/27	19	26.76	15	26.80	26.80	4	3,117	0.13%
2023/04/25	0.3	26.90	0	0.00	26.85	0.3	3,149	0.01%
2023/04/21	10	27.50	5	27.35	27.35	5	3,216	0.16%
2023/04/19	1	27.90	4	28.00	27.80	-3	3,208	-0.09%
2023/04/18	1	28.10	0	0.00	28.10	1	3,208	0.03%
2023/04/13	0	0.00	2	28.10	28.25	-2	3,151	-0.06%
2023/04/12	0	0.00	1	28.00	27.95	-1	3,165	-0.03%
2023/04/10	1	27.95	4	28.09	27.95	-3	3,226	-0.09%
2023/03/29	2	27.60	0	0.00	27.55	2	3,554	0.06%
2023/03/27	2	27.50	3	27.53	27.50	-1	3,680	-0.03%
2023/03/23	1	27.60	2	27.55	27.60	-1	3,843	-0.03%
2023/03/22	1	27.85	0	0.00	27.90	1	3,844	0.03%
2023/03/21	3	27.63	3	27.70	27.70	0	3,852	0.00%
2023/03/20	0.1	27.55	1	27.70	27.65	-0.9	3,859	-0.02%
2023/03/17	0	0.00	0	27.95	27.45	0	3,877	0.00%
2023/03/16	0	27.45	2.7	27.38	27.40	-2.7	3,873	-0.07%
2023/03/15	25.2	28.32	15.5	28.05	27.75	9.7	3,873	0.25%
2023/03/14	100	27.35	99.5	27.38	27.40	0.5	3,773	0.01%
2023/03/13	6.2	27.93	3	27.82	27.75	3.2	3,758	0.09%
2023/03/10	37	28.33	7.2	28.33	28.25	29.8	3,726	0.80%
2023/03/09	2	28.50	4	28.41	28.45	-2	3,632	-0.06%
2023/03/08	5	28.35	0	0.00	28.30	5	3,663	0.14%
2023/03/07	3	28.60	2	28.40	28.60	1	3,682	0.03%
2023/03/06	2	28.30	0.2	28.40	28.40	1.9	3,693	0.05%
2023/03/03	8	28.36	33	28.46	28.55	-25	3,725	-0.67%
2023/03/02	90	28.05	2	28.10	28.10	88	3,645	2.41%
2023/03/01	0	0.00	2	27.75	27.65	-2	3,637	-0.05%
2023/02/24	0	0.00	1	28.15	28.00	-1	3,621	-0.03%
2023/02/23	1	28.10	3	27.98	27.95	-2	3,587	-0.06%
2023/02/22	0.1	27.65	0	0.00	27.55	0.1	3,544	0.00%
2023/02/20	22.1	27.40	2	27.30	27.40	20.1	3,566	0.56%
2023/02/17	0.1	27.50	1	27.35	27.30	-0.9	3,595	-0.03%
2023/02/16	5	27.84	2	27.80	27.75	3	3,623	0.08%
2023/02/14	2.4	27.48	0	28.20	27.30	2.4	3,625	0.07%
2023/02/13	1	27.05	22	27.20	27.20	-21	3,643	-0.58%
2023/02/10	12	27.79	30.2	27.75	27.70	-18.2	3,682	-0.49%
2023/02/09	80	28.28	14	28.23	28.30	66	3,694	1.79%
2023/02/08	3	26.77	0	0.00	26.80	3	3,519	0.09%
2023/02/07	0	26.95	0	0.00	26.85	0	3,531	0.00%
2023/02/06	2.4	26.87	0	0.00	26.90	2.4	3,560	0.07%
2023/02/03	12	27.18	11.4	27.28	27.20	0.6	3,588	0.02%
2023/02/02	15	27.15	15	27.15	27.15	0	3,569	0.00%
2023/02/01	15	27.05	15	26.95	26.95	0	3,551	0.00%
2023/01/31	1	27.05	0	0.00	26.90	1	3,535	0.03%
2023/01/30	5	26.70	0	0.00	26.65	5	3,525	0.14%
2023/01/17	20	26.66	10	26.55	26.55	10	3,515	0.28%
2023/01/16	1	26.65	1.6	26.39	26.40	-0.6	3,539	-0.02%
2023/01/13	10	26.65	10	26.50	26.50	0	3,562	0.00%
2023/01/12	4	27.06	0	27.20	26.90	4	3,612	0.11%
2023/01/11	1	27.35	0	0.00	27.30	1	3,640	0.03%
2023/01/10	1	27.65	0	0.00	27.70	1	3,642	0.03%
2023/01/09	10	27.60	5	27.65	27.65	5	3,742	0.13%
2023/01/03	2	27.55	0	0.00	27.65	2	4,285	0.05%
2022/12/30	2	27.92	0	0.00	27.80	2	4,417	0.05%
2022/12/29	1	28.10	0	0.00	28.05	1	4,441	0.02%
2022/12/27	0	0.00	1	28.95	28.70	-1	4,709	-0.02%
2022/12/26	8	28.68	5	28.55	28.55	3	4,791	0.06%
2022/12/23	0	0.00	1	29.05	29.10	-1	4,859	-0.02%
2022/12/22	29	29.14	12.2	29.14	28.70	16.8	5,017	0.33%
2022/12/20	5.2	27.91	13	28.77	27.85	-7.8	5,042	-0.16%
2022/12/19	23	28.40	0	28.50	28.20	23	5,149	0.45%
2022/12/16	1	28.15	1	28.00	28.45	0	5,384	0.00%
2022/12/15	3	27.78	3	28.12	28.20	0	5,386	0.00%
2022/12/14	0.2	27.50	4	27.70	27.65	-3.8	5,676	-0.07%
2022/12/12	5	27.50	0	0.00	27.55	5	6,234	0.08%
2022/12/09	0	0.00	6	28.02	27.90	-6	7,024	-0.09%
2022/12/08	1	27.80	11	27.64	27.80	-10	7,434	-0.13%
2022/12/07	24	27.92	4	27.95	27.70	20	7,555	0.26%
2022/12/06	21.2	28.51	5	28.20	28.00	16.2	7,616	0.21%
2022/12/05	5	28.90	0	0.00	28.80	5	7,725	0.06%
2022/12/02	10	28.68	10	28.72	28.65	0	7,718	0.00%
2022/12/01	7	28.83	6	28.95	28.80	1	7,713	0.01%
2022/11/30	3	28.37	2	28.43	28.50	1	7,670	0.01%
2022/11/29	5	28.10	1	28.20	28.35	4	7,639	0.05%
2022/11/28	32	27.82	11	27.83	27.80	21	7,655	0.27%
2022/11/25	14	28.44	19.1	28.17	28.15	-5.1	7,665	-0.07%
2022/11/24	14	27.65	10	27.83	27.80	4	7,653	0.05%
2022/11/22	8	27.53	6	27.36	27.35	2	7,635	0.03%
2022/11/21	3	27.60	2.2	27.63	27.50	0.9	7,688	0.01%
2022/11/18	17	27.44	15	27.20	27.20	2	7,685	0.03%
2022/11/17	10	27.85	4	27.75	27.70	6	7,677	0.08%
2022/11/16	3	27.88	0.1	29.85	27.55	2.9	7,710	0.04%
2022/11/15	12	27.91	10	27.85	27.85	2	7,729	0.03%
2022/11/14	5	27.55	0	0.00	27.75	5	7,755	0.06%
2022/11/11	6	27.52	2	27.68	27.40	4	7,743	0.05%
2022/11/10	8	27.63	7	27.43	27.40	1	7,744	0.01%
2022/11/09	28	27.67	25	27.60	27.60	3	7,760	0.04%
2022/11/08	22	27.67	25	27.65	27.60	-3	7,783	-0.04%
2022/11/07	7	27.17	0	0.00	27.20	7	7,771	0.09%
2022/11/04	1	26.75	3	27.15	27.25	-2	7,829	-0.03%
2022/11/03	1	26.25	0	0.00	26.75	1	7,773	0.01%
2022/11/02	24	26.65	22	26.47	26.45	2	7,829	0.03%
2022/11/01	0	0.00	7	26.54	26.50	-7	7,847	-0.09%
2022/10/31	10	25.85	70	25.94	26.00	-60	8,071	-0.74%
2022/10/26	8	25.65	0	0.00	25.75	8	8,279	0.10%
2022/10/24	1	26.35	1	26.80	26.30	0	8,432	0.00%
2022/10/21	2	26.65	0	0.00	26.05	2	8,402	0.02%
2022/10/20	0	26.45	0	0.00	26.85	0	8,375	0.00%
2022/10/19	2	27.25	4	27.20	27.15	-2	8,304	-0.02%
2022/10/18	0	0.00	2	27.20	26.90	-2	8,261	-0.02%
2022/10/17	17	26.09	10	26.21	26.65	7	8,237	0.09%
2022/10/14	7	27.93	3	27.60	27.70	4	8,225	0.05%
2022/10/13	13	28.26	2	28.60	26.80	11	8,196	0.13%
2022/10/12	8	29.16	64	28.97	28.75	-56	8,070	-0.69%
2022/10/11	20	30.43	3	29.92	29.70	17	7,997	0.21%
2022/10/07	7	32.75	8	32.09	33.00	-1	7,731	-0.01%
2022/10/06	17	32.20	9	32.20	32.30	8	7,619	0.10%
2022/10/05	8	32.76	6	33.00	32.10	2	7,592	0.03%
2022/10/04	1	31.95	7	32.59	32.80	-6	7,481	-0.08%
2022/09/30	1	31.10	0	0.00	31.55	1	7,363	0.01%
2022/09/29	26	32.30	21	31.83	31.70	5	7,286	0.07%
2022/09/28	24	31.70	3	31.07	30.75	21	7,082	0.30%
2022/09/27	3	31.93	12	32.00	32.30	-9	6,990	-0.13%
2022/09/26	15	31.32	7	33.40	31.20	8	6,930	0.12%
2022/09/23	10	34.13	23	33.58	33.35	-13	6,839	-0.19%
2022/09/22	2	33.15	2	33.05	33.20	0	6,621	0.00%
2022/09/21	21	33.54	15	33.75	33.35	6	6,541	0.09%
2022/09/20	9	34.14	8	34.18	33.65	1	6,291	0.02%
2022/09/19	67	33.77	7	33.96	34.00	60	6,189	0.97%
2022/09/16	51	34.54	66	34.34	35.15	-15	5,886	-0.25%
2022/09/15	20	32.51	50	32.77	33.20	-30	5,256	-0.57%
2022/09/14	3	30.47	7	30.32	30.70	-4	4,934	-0.08%
2022/09/13	3	30.10	0	0.00	30.20	3	4,889	0.06%
2022/09/12	9	29.64	8	28.97	29.85	1	4,945	0.02%
2022/09/08	5	27.30	1	27.60	27.75	4	4,851	0.08%
2022/09/07	0	27.45	0	0.00	27.15	0	4,937	0.00%
2022/09/06	1	28.05	7	28.36	27.65	-6	4,959	-0.12%
2022/09/05	6	28.36	0	0.00	28.05	6	4,984	0.12%
2022/09/02	63	28.37	60	28.25	28.25	3	5,019	0.06%
2022/09/01	8	29.37	0	0.00	29.00	8	4,981	0.16%
2022/08/31	7	29.99	10	29.90	29.85	-3	4,961	-0.06%
2022/08/30	0	0.00	7	30.50	30.50	-7	4,908	-0.14%
2022/08/29	5	30.20	0	0.00	30.55	5	4,913	0.10%
2022/08/26	0	0.00	3	31.50	31.40	-3	4,913	-0.06%
2022/08/25	2	30.85	4	30.85	30.85	-2	4,880	-0.04%
2022/08/24	1	30.40	0	0.00	30.40	1	4,964	0.02%
2022/08/23	16	30.72	0	0.00	30.60	16	5,025	0.32%
2022/08/22	1	31.05	0	0.00	31.35	1	5,022	0.02%
2022/08/19	1	31.30	0	0.00	31.25	1	5,026	0.02%
2022/08/17	0	0.00	13	30.89	30.80	-13	5,102	-0.25%
2022/08/16	1	30.10	5	30.43	30.40	-4	5,157	-0.08%
2022/08/15	9	30.08	0	0.00	30.25	9	5,406	0.17%
2022/08/12	6	30.22	0	0.00	30.20	6	5,422	0.11%
2022/08/11	23.2	30.55	11	30.90	30.20	12.2	5,498	0.22%
2022/08/10	3	29.87	3	29.85	29.85	0	5,422	0.00%
2022/08/09	10	29.70	0	0.00	29.85	10	5,462	0.18%
2022/08/08	36	30.06	5	30.00	30.15	31	5,500	0.56%
2022/08/05	8	30.71	28	30.72	30.40	-20	5,526	-0.36%
2022/08/04	10	29.17	20	29.80	30.40	-10	5,466	-0.18%
2022/08/03	16	29.82	50	29.94	29.85	-34	5,530	-0.61%
2022/08/02	16	29.65	0	0.00	29.65	16	5,715	0.28%
2022/08/01	0	0.00	5	30.49	30.75	-5	6,122	-0.08%
2022/07/29	5	29.20	8	29.50	29.25	-3	6,464	-0.05%
2022/07/28	3	28.88	0	0.00	28.80	3	7,126	0.04%
2022/07/21	11	30.17	0	0.00	29.10	11	8,743	0.13%
2022/07/19	5	29.75	5	29.60	29.60	0	10,358	0.00%
2022/07/18	0	0.00	2	29.25	29.25	-2	12,252	-0.02%
2022/07/15	0	28.95	0	0.00	28.80	0	12,580	0.00%
2022/07/13	2	28.90	6	28.93	28.65	-4	13,206	-0.03%
2022/07/12	12	28.28	0	0.00	28.15	12	13,366	0.09%
2022/07/11	0	0.00	5	29.75	29.75	-5	13,471	-0.04%
2022/07/07	0	0.00	1	28.45	28.40	-1	13,726	-0.01%
2022/07/06	5	27.80	0	0.00	27.85	5	13,778	0.04%
2022/07/05	0	0.00	2	28.13	28.45	-2	13,910	-0.01%
2022/07/04	1	27.05	6	27.85	27.70	-5	14,224	-0.04%
2022/07/01	1	27.90	0	0.00	27.00	1	14,352	0.01%
2022/06/30	1	28.80	7	29.00	28.60	-6	14,419	-0.04%
2022/06/29	6	29.61	16	29.57	29.65	-10	14,732	-0.07%
2022/06/28	10	29.93	0	0.00	30.15	10	14,780	0.07%
2022/06/27	11	30.88	5	30.79	30.60	6	14,820	0.04%
2022/06/23	21	28.79	18	29.09	28.70	3	15,030	0.02%
2022/06/22	0	29.40	11	30.10	28.90	-11	15,064	-0.07%
2022/06/21	1	30.60	0	0.00	30.50	1	15,116	0.01%
2022/06/20	3	30.45	34	30.19	29.50	-31	15,280	-0.20%
2022/06/17	0	31.30	5	31.50	31.15	-5	15,278	-0.03%
2022/06/16	13	32.85	4	33.00	31.80	9	15,447	0.06%
2022/06/15	1	34.00	0	0.00	33.50	1	15,628	0.01%
2022/06/14	1	33.00	0	0.00	33.50	1	16,291	0.01%
2022/06/13	0	33.95	0	0.00	33.80	0	17,105	0.00%
2022/06/10	10	34.75	3	34.85	34.85	7	17,749	0.04%
2022/06/09	3	35.37	0	0.00	35.30	3	18,538	0.02%
2022/06/08	1	35.95	9	36.17	36.00	-8	19,675	-0.04%
2022/06/07	2	35.90	0	0.00	36.00	2	22,680	0.01%
2022/06/06	15	36.08	10	36.68	35.85	5	24,788	0.02%
2022/06/02	1	36.25	3.5	36.32	36.15	-2.5	26,957	-0.01%
2022/06/01	8	36.39	5.2	36.65	36.25	2.9	28,403	0.01%
2022/05/31	9	35.86	6	36.02	37.00	3	29,060	0.01%
2022/05/30	3	35.60	3	35.90	35.60	0	30,013	0.00%
2022/05/27	4	35.61	13	35.77	35.60	-9	31,460	-0.03%
2022/05/26	9	35.53	11	35.70	35.45	-2	32,280	-0.01%
2022/05/25	3	35.35	2	35.20	35.30	1	33,909	0.00%
2022/05/24	7	35.22	2	35.55	34.90	5	38,276	0.01%
2022/05/23	2	35.50	11	34.69	35.00	-9	40,270	-0.02%
2022/05/20	2	33.55	0	0.00	33.40	2	41,455	0.00%
2022/05/19	15	33.36	0	0.00	33.40	15	42,155	0.04%
2022/05/18	2	34.65	4	34.66	34.55	-2	42,498	0.00%
2022/05/17	6	34.85	0	0.00	34.35	6	42,509	0.01%
2022/05/16	5.2	34.99	30	34.80	34.80	-24.9	42,495	-0.06%
2022/05/13	2	35.08	2	35.20	35.15	0	42,473	0.00%
2022/05/12	1	35.10	0	0.00	34.45	1	42,463	0.00%
2022/05/11	73	35.82	42	36.05	35.80	31	42,350	0.07%
2022/05/10	43	36.29	17	36.34	36.60	26	42,400	0.06%
2022/05/09	18	36.80	33	37.04	36.05	-15	42,499	-0.04%
2022/05/06	87	38.61	38	38.37	38.20	49	42,373	0.12%
2022/05/05	45	38.52	132	38.50	38.95	-87	41,920	-0.21%	大賣/
2022/05/04	82	37.98	40	37.79	37.60	42	41,253	0.10%
2022/05/03	11	35.73	0	0.00	35.80	11	40,425	0.03%
2022/04/29	3	36.33	13	36.43	36.10	-10	40,391	-0.02%
2022/04/28	6	35.82	26	35.76	35.30	-20	40,219	-0.05%
2022/04/27	10	35.27	20	35.09	35.45	-10	40,070	-0.02%
2022/04/26	57	36.88	17	37.45	36.20	40	39,802	0.10%
2022/04/25	159	38.55	32	38.71	37.45	127	39,224	0.32%	大買/鉅額交易
2022/04/22	85	39.76	216	40.67	41.50	-131	38,164	-0.34%	大賣/鉅額交易
2022/04/21	8	37.77	22	38.20	37.75	-14	36,433	-0.04%
2022/04/20	32	38.37	48.1	38.17	37.00	-16.1	36,367	-0.04%
2022/04/19	8	37.16	12	37.01	36.75	-4	36,369	-0.01%
2022/04/18	4.1	36.37	3	36.20	36.00	1.1	36,633	0.00%
2022/04/15	0	0.00	6	37.90	37.30	-6	36,568	-0.02%
2022/04/14	14	37.80	7	37.89	37.20	7	36,441	0.02%
2022/04/13	6	37.60	8	37.72	37.50	-2	36,214	-0.01%
2022/04/12	2	36.58	6	36.72	36.60	-4	36,053	-0.01%
2022/04/11	13	37.22	0	0.00	36.60	13	35,984	0.04%
2022/04/08	14	37.66	71	37.77	37.60	-57	35,859	-0.16%
2022/04/07	6	37.26	1	37.00	36.15	5	35,512	0.01%
2022/04/06	60	37.07	4	37.38	37.05	56	35,341	0.16%
2022/04/01	9	37.88	15	37.78	37.60	-6	35,270	-0.02%
2022/03/31	0	0.00	9	36.92	36.90	-9	35,067	-0.03%
2022/03/30	1	36.95	0	0.00	36.85	1	34,978	0.00%
2022/03/29	0	0.00	2	36.90	36.90	-2	34,879	-0.01%
2022/03/28	8	35.93	10	36.20	36.95	-2	34,719	-0.01%
2022/03/25	16	35.79	6	35.70	35.85	10	34,509	0.03%
2022/03/24	3	36.63	9	36.57	36.60	-6	34,322	-0.02%
2022/03/23	2	37.50	6	37.54	37.30	-4	34,195	-0.01%
2022/03/22	9	36.97	14	36.87	37.00	-5	33,970	-0.01%
2022/03/21	12	36.92	8	37.09	37.25	4	33,854	0.01%
2022/03/18	30	36.71	13	36.95	37.05	17	33,681	0.05%
2022/03/17	48	36.93	20	37.41	37.70	28	33,453	0.08%
2022/03/16	28	37.56	60	36.71	36.30	-32	32,794	-0.10%
2022/03/15	185	38.09	152	37.79	37.50	33	31,999	0.10%	大買/大賣/
2022/03/14	62	39.88	75	39.96	39.30	-13	31,454	-0.04%
2022/03/11	73	40.23	39.2	40.19	39.60	33.9	30,756	0.11%
2022/03/10	207	42.34	106	41.97	41.75	101	29,780	0.34%	大買/大賣/鉅額交易
2022/03/09	88	39.27	178	39.89	40.80	-90	27,132	-0.33%	大賣/
2022/03/08	139	39.07	177	39.14	37.10	-38	25,199	-0.15%	大買/大賣/
2022/03/07	48	38.41	98	38.60	39.00	-50	23,020	-0.22%
2022/03/04	32	38.65	17	38.68	37.35	15	21,647	0.07%
2022/03/03	93	39.22	110.4	38.98	38.90	-17.4	20,978	-0.08%	大賣/
2022/03/02	95.2	38.71	50	38.62	38.65	45.2	20,010	0.23%
2022/03/01	80	37.35	19	36.28	36.95	61	18,566	0.33%
2022/02/25	101.1	38.52	72	38.69	37.55	29.1	17,718	0.16%	大買/
2022/02/24	287.1	38.64	317	38.75	36.95	-29.9	16,051	-0.19%	大買/大賣/
2022/02/23	145	37.09	184	37.14	37.80	-39	11,725	-0.33%	大買/大賣/
2022/02/22	84.2	35.16	8.8	35.39	34.40	75.3	9,690	0.78%
2022/02/21	11	35.48	54	36.06	36.65	-43	8,270	-0.52%
2022/02/18	2	31.78	60.4	32.36	33.35	-58.4	7,592	-0.77%
2022/02/17	6	30.35	9	30.34	30.35	-3	7,344	-0.04%
2022/02/16	1	30.40	3	30.13	30.05	-2	7,369	-0.03%
2022/02/15	28	30.23	0	0.00	29.75	28	7,401	0.38%
2022/02/14	4	30.40	5	30.59	30.55	-1	7,542	-0.01%
2022/02/11	27	31.16	15	31.15	31.00	12	7,505	0.16%
2022/02/10	10	31.75	43	31.91	31.70	-33	7,479	-0.44%
2022/02/09	35	31.33	27	31.48	31.45	8	7,353	0.11%
2022/02/08	9	30.57	34	30.57	30.85	-25	7,037	-0.36%
2022/02/07	0	0.00	1	29.35	29.20	-1	6,758	-0.01%
2022/01/26	0	0.00	5	28.40	28.10	-5	6,973	-0.07%
2022/01/25	0	28.25	15	28.30	28.10	-15	7,037	-0.21%
2022/01/24	0	28.40	6	28.62	28.65	-6	7,032	-0.09%
2022/01/21	2	29.15	1	29.00	28.70	1	7,050	0.01%
2022/01/19	1	29.30	1	29.20	29.20	0	7,030	0.00%
2022/01/18	5	29.30	0	0.00	29.50	5	6,986	0.07%
2022/01/17	0	0.00	6	29.53	29.60	-6	7,002	-0.09%
2022/01/14	30	29.20	0	0.00	29.15	30	7,015	0.43%
2022/01/13	24.1	30.49	3	30.58	30.10	21.1	6,862	0.31%
2022/01/12	22	30.36	46	30.95	31.50	-24	6,614	-0.36%
2022/01/11	15	29.96	56	30.01	29.65	-41	6,169	-0.66%
2022/01/10	2	28.65	4	29.18	28.55	-2	5,886	-0.03%
2022/01/07	5	28.31	5	28.40	28.40	0	5,815	0.00%
2022/01/06	1	28.85	1	28.60	28.60	0	5,887	0.00%
2022/01/04	7	28.67	0	0.00	28.75	7	6,038	0.12%
2022/01/03	2	28.90	0	0.00	28.75	2	6,079	0.03%
2021/12/30	0	0.00	10	29.30	29.30	-10	6,215	-0.16%
2021/12/29	4	29.45	1	29.40	29.20	3	6,253	0.05%
2021/12/28	11	29.43	1	29.50	29.25	10	6,339	0.16%
2021/12/27	23	29.65	9	29.58	29.70	14	6,436	0.22%
2021/12/23	2	28.55	4	28.45	28.35	-2	6,490	-0.03%
2021/12/22	0	28.80	12	28.50	28.55	-12	6,586	-0.18%
2021/12/21	0	0.00	2	28.80	28.80	-2	6,639	-0.03%
2021/12/20	2	28.35	0	0.00	28.30	2	6,679	0.03%
2021/12/17	4	28.60	3	28.93	28.45	1	6,755	0.01%
2021/12/16	2	28.80	0	0.00	28.45	2	6,747	0.03%
2021/12/15	0	0.00	5.3	28.79	28.60	-5.3	6,795	-0.08%
2021/12/14	2.1	28.35	0	0.00	28.30	2.1	6,844	0.03%
2021/12/13	11	29.16	1	29.35	29.00	10	6,824	0.15%
2021/12/09	14	30.04	5	30.50	30.05	9	6,895	0.13%
2021/12/08	10	30.40	10	30.75	30.30	0	6,970	0.00%
2021/12/07	20	30.15	21	30.21	30.15	-1	6,908	-0.01%
2021/12/06	14	30.17	24	30.22	30.05	-10	6,982	-0.14%
2021/12/03	31	30.17	5	30.90	29.40	26	6,930	0.38%
2021/12/02	5	29.05	24	29.86	29.70	-19	6,861	-0.28%
2021/12/01	20	28.85	10	29.20	28.95	10	6,790	0.15%
2021/11/30	0	0.00	20	29.20	29.30	-20	6,913	-0.29%
2021/11/29	20	28.18	33	28.66	28.50	-13	6,937	-0.19%
2021/11/25	1	29.90	0	0.00	29.45	1	7,137	0.01%
2021/11/24	5.3	29.16	2	29.25	29.35	3.3	7,245	0.05%
2021/11/23	3	28.93	0	0.00	28.75	3	7,365	0.04%
2021/11/22	3	28.90	9	29.54	29.40	-6	7,528	-0.08%
2021/11/19	8	28.87	3	28.82	28.35	5	7,752	0.06%
2021/11/18	0	0.00	16	29.09	29.10	-16	8,821	-0.18%
2021/11/17	7	29.04	0	0.00	29.05	7	9,318	0.08%
2021/11/16	2	29.05	12	29.50	29.80	-10	9,490	-0.11%
2021/11/15	3	28.55	0	0.00	28.10	3	9,920	0.03%
2021/11/12	4	28.65	3	28.65	28.80	1	10,211	0.01%
2021/11/11	4	28.56	6	28.77	28.35	-2	10,240	-0.02%
2021/11/10	1	28.25	7	28.26	28.15	-6	10,144	-0.06%
2021/11/09	5	28.20	7	28.79	28.10	-2	10,345	-0.02%
2021/11/08	2	28.10	9	28.43	28.45	-7	10,389	-0.07%
2021/11/05	5	27.37	2	27.23	27.55	3	10,542	0.03%
2021/11/04	2	27.85	0	0.00	27.50	2	10,879	0.02%
2021/11/03	10	28.53	6	27.97	28.05	4	11,742	0.03%
2021/11/02	7	27.20	6	27.41	27.20	1	11,815	0.01%
2021/11/01	1	27.15	1	27.00	26.95	0	11,818	0.00%
2021/10/29	1	26.55	1	26.85	27.05	0	11,853	0.00%
2021/10/28	0	0.00	2	27.15	26.65	-2	11,897	-0.02%
2021/10/27	2.1	26.58	13	26.64	26.65	-10.9	12,091	-0.09%
2021/10/26	3	27.22	0	0.00	27.15	3	12,447	0.02%
2021/10/25	1	27.45	11	27.36	27.35	-10	12,954	-0.08%
2021/10/22	7	27.06	0	0.00	26.70	7	13,258	0.05%
2021/10/21	5	27.97	1.5	28.43	27.90	3.5	13,541	0.03%
2021/10/20	1	27.80	4	28.15	28.00	-3	13,765	-0.02%
2021/10/19	0	0.00	6	27.63	27.70	-6	14,313	-0.04%
2021/10/18	1	26.50	0	0.00	27.15	1	14,792	0.01%
2021/10/15	3	27.27	0	0.00	27.65	3	15,367	0.02%
2021/10/14	0	0.00	10	27.36	27.60	-10	15,743	-0.06%
2021/10/13	11	27.20	5	27.10	26.80	6	16,468	0.04%
2021/10/12	0	0.00	20	28.00	27.35	-20	18,371	-0.11%
2021/10/07	4	28.96	6	29.29	28.65	-2	18,805	-0.01%
2021/10/06	2	27.73	2	27.83	27.60	0	18,872	0.00%
2021/10/05	1	27.70	11	28.05	28.75	-10	18,954	-0.05%
2021/10/04	7	28.55	6	28.45	27.80	1	18,986	0.01%
2021/10/01	18	29.66	8	29.49	29.30	10	19,096	0.05%
2021/09/30	0	0.00	8	30.77	31.15	-8	19,222	-0.04%
2021/09/29	3	30.07	11	29.88	29.95	-8	19,437	-0.04%
2021/09/28	6	30.72	0	0.00	30.50	6	19,727	0.03%
2021/09/27	1	31.40	6	31.41	31.60	-5	20,087	-0.02%
2021/09/24	7	31.22	3	31.42	31.15	4	20,825	0.02%
2021/09/23	15	30.70	1.2	30.74	30.80	13.8	23,746	0.06%
2021/09/22	4	30.60	0	0.00	30.40	4	26,559	0.02%
2021/09/17	0	0.00	1	31.70	31.70	-1	27,210	0.00%
2021/09/15	1	30.80	0	0.00	31.30	1	30,934	0.00%
2021/09/14	15	31.65	1	31.70	31.25	14	32,687	0.04%
2021/09/13	6	32.48	11	32.73	31.85	-5	33,957	-0.01%
2021/09/10	7	31.74	5	32.25	32.00	2	34,061	0.01%
2021/09/09	37.2	32.14	34	31.85	31.85	3.2	34,383	0.01%
2021/09/08	8.1	31.86	11	31.74	31.50	-2.9	35,381	-0.01%
2021/09/07	4	32.80	6	32.34	32.45	-2	36,392	-0.01%
2021/09/06	4	31.44	0	0.00	31.00	4	36,795	0.01%
2021/09/03	27	32.59	1	32.10	32.00	26	36,962	0.07%
2021/09/02	18	33.03	22.2	33.49	32.95	-4.2	36,912	-0.01%
2021/09/01	21	33.49	11	33.52	33.40	10	36,892	0.03%
2021/08/31	6	34.08	0	0.00	33.50	6	36,974	0.02%
2021/08/30	2	34.90	6	35.09	34.80	-4	37,084	-0.01%
2021/08/27	7	35.02	8	35.67	34.90	-1	37,188	0.00%
2021/08/26	15	35.58	1.3	35.64	35.45	13.7	38,209	0.04%
2021/08/25	12	35.74	22	35.82	36.05	-10	38,259	-0.03%
2021/08/24	72	36.99	46	37.29	36.35	26	38,082	0.07%
2021/08/23	2	34.93	75	35.49	35.95	-73	37,283	-0.20%
2021/08/20	56	32.28	51	32.73	32.70	5	37,195	0.01%
2021/08/19	83	33.19	80	33.19	32.00	3	37,374	0.01%
2021/08/18	30.2	30.60	23	31.67	32.40	7.2	37,380	0.02%
2021/08/17	1	31.05	9	30.09	30.00	-8	37,755	-0.02%
2021/08/16	17	31.24	0	0.00	30.60	17	38,504	0.04%
2021/08/13	48	32.19	26	32.58	31.55	22	38,584	0.06%
2021/08/12	8	31.75	4.3	31.80	31.90	3.7	38,502	0.01%
2021/08/11	12	31.54	1	32.00	31.30	11	38,723	0.03%
2021/08/10	41	33.54	8	34.52	32.75	33	38,755	0.09%
2021/08/09	49	34.66	59	34.73	33.55	-10	38,553	-0.03%
2021/08/06	28	33.26	26	33.11	32.40	2	37,819	0.01%
2021/08/05	9	32.14	1	32.15	31.75	8	37,755	0.02%
2021/08/04	10	32.80	11	33.08	32.85	-1	37,887	0.00%
2021/08/03	55	33.06	53	32.90	32.65	2	38,185	0.01%
2021/08/02	3	31.85	13	32.22	33.10	-10	38,571	-0.03%
2021/07/30	34	33.63	24	33.13	32.15	10	38,567	0.03%
2021/07/29	24	34.80	26	34.55	35.00	-2	38,481	-0.01%
2021/07/28	8	31.70	9	31.89	32.45	-1	38,352	0.00%
2021/07/27	29	33.50	14	33.26	32.90	15	38,762	0.04%
2021/07/26	5	34.90	4	34.75	34.30	1	39,679	0.00%
2021/07/23	13	36.68	26	36.08	35.60	-13	39,906	-0.03%
2021/07/22	4	34.69	19	34.93	34.75	-15	39,876	-0.04%
2021/07/21	17.1	37.42	7	36.80	35.55	10.1	39,601	0.03%
2021/07/20	28	39.89	27	39.21	38.60	1	39,281	0.00%
2021/07/19	46	42.55	42	42.08	41.60	4	39,311	0.01%
2021/07/16	84	42.45	69	43.33	42.00	15	39,712	0.04%
2021/07/15	5	38.81	11	39.75	39.90	-6	38,527	-0.02%
2021/07/14	12	35.69	127	33.87	36.30	-115	38,549	-0.30%	大賣/鉅額交易
2021/07/13	14	37.71	11	37.50	36.30	3	39,131	0.01%
2021/07/12	23	40.31	4	39.85	40.30	19	39,017	0.05%
2021/07/09	15	40.64	16	40.58	40.30	-1	38,922	0.00%
2021/07/08	11	41.39	30.2	39.98	42.40	-19.2	39,120	-0.05%
2021/07/07	16.1	42.62	4	43.14	41.00	12.1	39,230	0.03%
2021/07/06	31	44.48	12.1	44.15	43.95	18.9	39,044	0.05%
2021/07/05	13.1	42.60	12	42.68	43.50	1.1	38,796	0.00%
2021/07/02	25	46.85	12	48.05	45.90	13	38,467	0.03%
2021/07/01	48.2	49.40	50	48.96	49.00	-1.8	38,111	0.00%
2021/06/30	441	47.16	346	48.30	49.60	95	37,399	0.25%	大買/大賣/
2021/06/29	147	44.96	101.1	44.94	45.10	45.9	34,490	0.13%	大買/大賣/
2021/06/28	32	41.22	22.1	41.45	41.70	9.9	31,735	0.03%
2021/06/25	80	36.65	158	37.56	37.95	-78	31,037	-0.25%	大賣/
2021/06/24	75	33.19	139.2	33.57	34.50	-64.2	29,226	-0.22%	大賣/
2021/06/23	299.2	33.49	309	31.75	31.40	-9.8	27,249	-0.04%	大買/大賣/
2021/06/22	48.5	34.70	111.2	33.93	34.85	-62.7	25,448	-0.25%	大賣/
2021/06/21	10	31.70	5	31.70	31.70	5	24,140	0.02%
2021/06/18	31	28.80	3.1	28.85	28.85	27.9	24,085	0.12%
2021/06/17	73	25.01	137.1	25.78	26.25	-64.1	24,078	-0.27%	大賣/
2021/06/16	155	23.94	235	24.34	23.90	-80	22,967	-0.35%	大買/大賣/
2021/06/15	143	24.03	86.5	23.52	24.20	56.5	21,862	0.26%	大買/
2021/06/11	8	23.33	1	22.80	22.60	7	21,164	0.03%
2021/06/10	6	22.43	1	22.00	22.40	5	20,891	0.02%
2021/06/09	20	22.99	0	23.40	22.55	20	20,829	0.10%
2021/06/08	21	23.35	9.1	23.41	23.15	11.9	20,732	0.06%
2021/06/07	24	23.00	6	22.99	23.00	18	20,471	0.09%
2021/06/04	49.1	23.23	6	23.12	22.75	43.1	20,226	0.21%
2021/06/03	141	23.70	81	24.08	23.80	60	20,045	0.30%	大買/
2021/06/02	12	22.44	5	22.70	22.70	7	18,903	0.04%
2021/06/01	20	22.00	16	22.39	22.55	4	18,682	0.02%
2021/05/31	34	22.53	11	22.86	22.10	23	18,531	0.12%
2021/05/28	18	22.86	9	22.82	22.65	9	18,209	0.05%
2021/05/27	26	22.77	3	23.00	22.80	23	17,808	0.13%
2021/05/26	77	23.22	29	23.02	22.70	48	17,432	0.28%
2021/05/25	320.1	22.07	246	21.61	21.90	74.1	16,789	0.44%	大買/大賣/
2021/05/24	65	20.87	151.8	21.19	21.75	-86.8	16,109	-0.54%	大賣/
2021/05/21	20	18.93	29	19.64	19.80	-9	15,421	-0.06%
2021/05/20	25	19.13	20	19.50	18.45	5	15,381	0.03%
2021/05/19	50	19.30	38	19.46	19.30	12	15,232	0.08%
2021/05/18	0	0.00	33	18.48	18.80	-33	14,946	-0.22%
2021/05/17	21	17.54	11	18.01	17.10	10	14,691	0.07%
2021/05/14	34	18.08	43	18.71	18.95	-9	14,518	-0.06%
2021/05/13	61	18.08	22	18.16	18.20	39	14,305	0.27%
2021/05/12	36.1	20.30	65	19.86	19.60	-28.9	14,045	-0.21%
2021/05/11	23	22.55	14	23.08	21.75	9	13,849	0.06%
2021/05/10	32	23.36	22	23.33	23.65	10	13,501	0.07%
2021/05/07	17	21.64	10	21.79	22.25	7	13,035	0.05%
2021/05/06	186	23.03	144	22.30	22.05	42	12,831	0.33%	大買/大賣/
2021/05/05	73	22.54	71	23.27	22.85	2	12,555	0.02%
2021/05/04	40.2	24.35	20	25.51	23.15	20.2	12,174	0.17%
2021/05/03	44	25.89	79	26.20	25.70	-35	11,429	-0.31%
2021/04/29	7	23.79	72	23.75	24.45	-65	10,210	-0.64%
2021/04/28	35	23.59	28.1	23.73	23.45	6.9	9,811	0.07%
2021/04/27	94	22.63	25	22.40	22.50	69	9,350	0.74%
2021/04/26	22	23.14	13	23.12	22.85	9	9,136	0.10%
2021/04/23	28	22.96	56	22.30	21.80	-28	8,817	-0.32%
2021/04/22	53	24.98	42	25.32	23.50	11	8,502	0.13%
2021/04/21	24	23.17	100	23.24	23.50	-76	7,328	-1.04%
2021/04/20	23	21.56	6	21.43	21.40	17	6,588	0.26%
2021/04/19	71	21.87	65	21.52	22.25	6	6,393	0.09%
2021/04/16	1	20.15	15.2	20.01	20.25	-14.2	5,691	-0.25%
2021/04/15	12	19.83	3	19.83	19.75	9	5,724	0.16%
2021/04/14	3	19.87	5	20.20	19.90	-2	5,969	-0.03%
2021/04/13	27	20.16	47	20.04	19.85	-20	5,838	-0.34%
2021/04/12	12	19.28	7	19.31	19.30	5	5,608	0.09%
2021/04/09	5	18.90	5	19.15	18.70	0	5,877	0.00%
2021/04/08	5	19.00	0	0.00	19.10	5	6,029	0.08%
2021/04/07	4	18.73	10	18.90	18.95	-6	6,212	-0.10%
2021/04/06	0	0.00	5	19.05	18.80	-5	7,148	-0.07%
2021/04/01	3	18.80	35	18.74	18.90	-32	7,980	-0.40%
2021/03/31	5	18.55	30	18.59	18.50	-25	8,512	-0.29%
2021/03/30	0	0.00	8	18.28	18.35	-8	8,525	-0.09%
2021/03/29	0	0.00	2	18.20	18.25	-2	8,612	-0.02%
2021/03/24	10	18.03	27	18.00	17.95	-17	9,837	-0.17%
2021/03/23	22	18.36	3	18.20	18.35	19	9,870	0.19%
2021/03/22	33	18.75	15	18.51	19.05	18	9,780	0.18%
2021/03/19	10	17.95	6	18.02	17.85	4	9,817	0.04%
2021/03/18	2	17.90	5	17.80	17.85	-3	9,965	-0.03%
2021/03/17	0	0.00	1	17.60	17.60	-1	9,995	-0.01%
2021/03/16	5	17.60	0	0.00	17.55	5	10,038	0.05%
2021/03/11	5	17.45	0	0.00	17.45	5	10,313	0.05%
2021/03/10	10	17.45	0	0.00	17.35	10	10,332	0.10%
2021/03/09	0	0.00	4	17.46	17.85	-4	10,400	-0.04%
2021/03/08	12	17.15	1	17.50	17.10	11	10,427	0.11%
2021/03/05	12	17.30	13	17.46	17.25	-1	10,620	-0.01%
2021/03/04	1	17.10	1	17.25	17.20	0	10,703	0.00%
2021/03/02	25	17.09	0	0.00	16.75	25	10,692	0.23%
2021/02/26	6	17.01	0	0.00	17.05	6	10,659	0.06%
2021/02/25	0	0.00	1	17.25	17.25	-1	10,733	-0.01%
2021/02/24	13	17.33	0	0.00	17.05	13	10,739	0.12%
2021/02/23	5	18.09	2	18.40	17.70	3	10,664	0.03%
2021/02/22	3	17.62	11	17.21	18.00	-8	10,480	-0.08%
2021/02/18	0	0.00	7	16.54	16.65	-7	10,306	-0.07%
2021/02/17	0	0.00	2	16.06	16.25	-2	10,272	-0.02%
2021/02/05	0	0.00	10	15.80	15.85	-10	10,286	-0.10%
2021/02/02	1.2	16.06	1	16.15	16.10	0.2	10,423	0.00%
2021/02/01	0	0.00	1	15.90	15.75	-1	10,663	-0.01%
2021/01/29	1	15.55	0	0.00	15.60	1	10,640	0.01%
2021/01/28	3	15.82	0	0.00	15.80	3	10,621	0.03%
2021/01/26	1	15.85	0	0.00	15.75	1	10,744	0.01%
2021/01/22	0	0.00	1	16.00	16.10	-1	10,789	-0.01%
2021/01/20	6	15.80	0	0.00	15.50	6	10,693	0.06%
2021/01/19	1	16.25	5	16.10	16.10	-4	10,678	-0.04%
2021/01/18	7	15.99	10	16.37	16.45	-3	10,898	-0.03%
2021/01/15	6	16.67	10	16.45	16.50	-4	10,832	-0.04%
2021/01/14	9	17.39	9	17.46	17.30	0	10,692	0.00%
2021/01/13	10	17.33	5	17.40	17.20	5	10,626	0.05%
2021/01/12	16	17.56	0	0.00	17.15	16	10,567	0.15%
2021/01/11	9	18.07	6	18.22	18.10	3	10,409	0.03%
2021/01/08	0	0.00	11	17.93	18.20	-11	10,387	-0.11%
2021/01/07	27	18.21	13	17.70	17.80	14	10,234	0.14%
2021/01/06	18	18.99	12	18.58	18.60	6	9,953	0.06%
2021/01/05	22	19.60	0	0.00	19.50	22	9,747	0.23%
2021/01/04	18	19.95	39	19.95	20.20	-21	9,555	-0.22%
2020/12/31	8	20.25	90	20.29	20.25	-82	9,176	-0.89%
2020/12/30	25	20.13	31	19.97	20.35	-6	8,964	-0.07%
2020/12/29	64	21.62	42	21.64	20.80	22	8,706	0.25%
2020/12/28	81	20.77	31	20.63	21.05	50	7,702	0.65%
2020/12/25	138	19.21	8	19.05	19.15	130	6,775	1.92%	大買/鉅額交易
2020/12/24	0	0.00	1	18.15	18.15	-1	6,122	-0.02%
2020/12/23	1	17.55	5	17.59	18.05	-4	6,012	-0.07%
2020/12/22	19	18.37	15	18.22	17.85	4	5,925	0.07%
2020/12/21	56	19.14	72	19.14	18.90	-16	5,595	-0.29%
2020/12/18	1	17.70	12	17.67	17.70	-11	4,892	-0.22%
2020/12/17	10	17.45	0	0.00	17.25	10	4,744	0.21%
2020/12/16	18	17.61	0	0.00	17.80	18	4,673	0.39%
2020/12/15	1	17.70	12	17.71	17.75	-11	4,561	-0.24%
2020/12/14	9	17.43	4	17.50	17.50	5	4,110	0.12%
2020/12/11	4	16.55	120	16.47	16.50	-116	3,890	-2.98%	大賣/鉅額交易
2020/12/10	5	16.90	0	0.00	16.90	5	3,800	0.13%
2020/12/09	24	17.25	5	17.33	17.25	19	3,740	0.51%
2020/12/08	0	0.00	20	16.99	16.90	-20	3,714	-0.54%
2020/12/07	25	16.95	218	16.69	16.75	-193	3,593	-5.37%	大賣/鉅額交易
2020/12/04	1	16.50	0	0.00	16.50	1	3,511	0.03%
2020/12/03	1	16.60	0	0.00	16.65	1	3,522	0.03%
2020/12/02	2	16.30	0	0.00	16.55	2	3,534	0.06%
2020/12/01	15	16.33	7	16.35	16.20	8	3,512	0.23%
2020/11/30	7	16.00	6	16.16	15.95	1	3,323	0.03%
2020/11/25	15	15.50	0	0.00	15.55	15	3,355	0.45%
2020/11/24	5	15.85	5	15.70	15.65	0	3,358	0.00%
2020/11/23	0	0.00	10	15.25	15.35	-10	3,221	-0.31%
2020/11/18	5	15.05	0	0.00	15.00	5	3,202	0.16%
2020/11/16	5	14.85	0	0.00	15.00	5	3,219	0.16%
2020/11/13	1	14.80	0	0.00	14.80	1	3,218	0.03%
2020/11/12	10	15.15	1	15.00	15.00	9	3,202	0.28%
2020/11/11	0	0.00	6	15.46	15.40	-6	3,192	-0.19%
2020/11/10	5	15.25	0	0.00	15.15	5	3,174	0.16%
2020/11/09	1	15.50	5	15.45	15.50	-4	3,075	-0.13%
2020/11/04	0	0.00	3	14.93	15.05	-3	2,782	-0.11%
2020/11/03	5	15.01	1	15.05	14.95	4	2,741	0.15%
2020/11/02	0	0.00	5	14.45	15.10	-5	2,606	-0.19%
2020/10/30	0	0.00	5	14.60	14.45	-5	2,495	-0.20%
2020/10/29	0	0.00	1	14.75	14.70	-1	2,476	-0.04%
2020/10/28	0	0.00	10	14.90	15.00	-10	2,472	-0.40%
2020/10/27	1	14.80	10	14.85	14.90	-9	2,430	-0.37%
2020/10/26	21	15.03	14	15.04	15.00	7	2,379	0.29%
2020/10/19	0	0.00	5	14.40	14.35	-5	2,074	-0.24%
2020/10/15	0	0.00	5	14.10	14.00	-5	1,945	-0.26%
2020/10/14	0	0.00	2	14.10	14.00	-2	1,937	-0.10%
2020/10/12	2	13.85	0	0.00	13.90	2	1,920	0.10%
2020/10/07	0	0.00	3	14.00	14.00	-3	2,027	-0.15%
2020/09/25	3	13.40	0	0.00	13.40	3	2,171	0.14%
2020/09/23	52	13.80	0	0.00	13.75	52	2,091	2.49%
2020/09/22	50	13.95	0	0.00	14.00	50	2,019	2.48%
2020/09/11	10	14.00	12	13.97	13.95	-2	2,093	-0.10%
2020/09/08	5	14.16	0	0.00	14.20	5	1,939	0.26%
2020/09/07	1	14.20	20	14.25	14.20	-19	1,879	-1.01%
2020/09/04	6	13.95	1	14.00	13.95	5	1,771	0.28%
2020/08/31	210	14.35	0	0.00	14.40	210	1,586	13.24%	大買/鉅額交易
2020/08/18	6	13.71	0	0.00	13.70	6	1,315	0.46%
2020/08/17	0	0.00	5	13.90	13.90	-5	1,297	-0.39%
2020/08/12	0	0.00	2	13.45	13.35	-2	1,268	-0.16%
2020/08/10	0	0.00	7	13.40	13.45	-7	1,255	-0.56%
2020/07/31	2	13.33	0	0.00	13.35	2	1,248	0.16%
2020/07/30	27	13.32	2	13.45	13.35	25	1,255	1.99%
2020/07/28	0	0.00	10	13.40	13.45	-10	1,234	-0.81%
2020/07/15	1	13.55	0	0.00	13.50	1	1,333	0.08%
2020/07/10	7	13.64	0	0.00	13.60	7	1,221	0.57%
2020/07/09	0	0.00	1	13.85	13.80	-1	1,211	-0.08%
2020/07/08	0	0.00	6	13.97	14.10	-6	1,189	-0.50%
2020/07/02	0	0.00	2	13.70	13.60	-2	1,113	-0.18%
2020/06/22	5	13.70	25	13.73	13.70	-20	1,099	-1.82%
2020/06/19	0	0.00	5	13.55	13.55	-5	1,008	-0.50%
2020/06/18	1	13.30	0	0.00	13.30	1	978	0.10%
2020/06/16	0	0.00	3	13.15	13.20	-3	988	-0.30%
2020/06/15	1	12.95	0	0.00	12.90	1	999	0.10%
2020/06/12	3	12.70	0	0.00	12.90	3	1,015	0.30%
2020/06/05	0	0.00	7	13.12	13.10	-7	1,054	-0.66%
2020/05/13	3	12.80	0	0.00	12.80	3	1,061	0.28%
2020/05/05	5	12.90	0	0.00	13.05	5	1,070	0.47%
2020/04/30	5	13.10	10	13.05	13.20	-5	1,080	-0.46%
2020/04/29	0	0.00	15	12.87	12.95	-15	1,094	-1.37%
2020/04/27	0	0.00	7	12.46	12.55	-7	1,101	-0.64%
2020/04/24	0	0.00	5	12.30	12.30	-5	1,092	-0.46%
2020/04/23	5	12.35	0	0.00	12.30	5	1,082	0.46%
2020/04/22	2	12.15	0	0.00	12.25	2	1,079	0.19%
2020/04/21	15	12.60	5	12.70	12.30	10	1,073	0.93%
2020/04/16	0	0.00	5	12.30	12.25	-5	1,002	-0.50%
2020/04/08	0	0.00	3	12.35	12.35	-3	1,004	-0.30%
2020/04/07	3	11.95	0	0.00	12.00	3	986	0.30%
2020/04/06	10	11.70	0	0.00	11.95	10	984	1.02%
2020/03/31	2	11.45	10	11.55	11.50	-8	978	-0.82%
2020/03/27	0	0.00	2	11.65	11.55	-2	980	-0.20%
2020/03/24	0	0.00	3	11.35	11.10	-3	989	-0.30%
2020/03/23	3	11.00	0	0.00	11.00	3	999	0.30%
2020/03/12	1	13.05	0	0.00	13.10	1	925	0.11%
2020/03/06	5	13.65	0	0.00	13.60	5	878	0.57%
2020/03/03	0	0.00	5	13.80	13.80	-5	975	-0.51%
2020/02/25	5	13.65	0	0.00	13.70	5	964	0.52%
2020/02/24	0	0.00	5	13.90	13.75	-5	969	-0.52%
2020/02/19	0	0.00	5	13.80	13.85	-5	967	-0.52%
2020/02/17	5	13.50	0	0.00	13.50	5	952	0.52%
2020/02/14	5	13.55	0	0.00	13.60	5	948	0.53%
2020/02/12	0	0.00	8	13.65	13.70	-8	957	-0.84%
2020/02/03	8	13.45	0	0.00	13.40	8	1,200	0.67%
2020/01/30	4	13.83	0	0.00	13.75	4	1,242	0.32%
2020/01/17	0	0.00	0	14.10	14.25	0	1,307	0.00%
2020/01/13	0	0.00	2	14.20	14.20	-2	1,670	-0.12%
2020/01/07	5	14.25	0	0.00	14.15	5	1,724	0.29%
2020/01/06	0.1	14.20	0	0.00	14.20	0.1	1,771	0.01%
2020/01/02	0	0.00	1	14.45	14.45	-1	1,780	-0.06%
2019/12/27	5	14.35	0	0.00	14.35	5	1,775	0.28%
2019/12/26	0	0.00	2	14.45	14.35	-2	1,770	-0.11%
2019/12/23	11	14.43	0	0.00	14.40	11	1,773	0.62%
2019/12/20	0	0.00	5	14.55	14.40	-5	1,785	-0.28%
2019/12/18	0	0.00	1	14.45	14.40	-1	1,742	-0.06%
2019/12/06	2	14.28	0	0.00	14.20	2	1,690	0.12%
2019/12/05	1	14.25	0	0.00	14.40	1	1,677	0.06%
2019/12/03	5	14.31	0	0.00	14.40	5	1,675	0.30%
2019/12/02	2	14.40	4	14.50	14.30	-2	1,654	-0.12%
2019/11/26	1	14.20	0	0.00	14.00	1	1,548	0.06%
2019/11/25	0	0.00	1	14.15	14.15	-1	1,547	-0.06%
2019/11/22	0	0.00	1.9	13.98	14.00	-1.9	1,543	-0.12%
2019/11/19	0	0.00	10	13.95	13.95	-10	1,528	-0.65%
2019/11/18	0	0.00	2	13.90	13.90	-2	1,525	-0.13%
2019/11/15	1	13.95	3	14.00	13.85	-2	1,519	-0.13%
2019/11/13	2	13.93	0	0.00	13.90	2	1,510	0.13%
2019/11/11	2	13.90	0	0.00	13.85	2	1,521	0.13%
2019/11/05	10	14.25	0	0.00	14.15	10	1,396	0.72%
2019/11/04	0	0.00	10	14.40	14.45	-10	1,304	-0.77%
2019/10/31	10	14.10	0	0.00	14.05	10	1,315	0.76%
2019/10/28	10	14.45	0	0.00	14.40	10	1,197	0.83%
2019/10/23	10	14.65	5	14.70	14.60	5	1,108	0.45%
2019/10/22	5	14.75	22	14.86	14.80	-17	1,095	-1.55%
2019/10/21	1	15.15	19	15.10	15.20	-18	1,021	-1.76%
2019/10/16	2	14.20	0	0.00	14.20	2	802	0.25%
2019/09/23	2	13.75	0	0.00	13.75	2	935	0.21%
2019/09/20	5	13.75	0	0.00	13.75	5	937	0.53%
2019/09/17	0	0.00	0.1	13.65	13.70	-0.1	1,017	0.00%
2019/09/12	0	0.00	4	13.70	13.80	-4	1,059	-0.38%
2019/09/11	0	0.00	0.1	13.65	13.65	-0.1	1,065	-0.01%
2019/09/02	1	13.40	0	0.00	13.50	1	1,065	0.09%
2019/08/30	0	0.00	12	13.37	13.40	-12	1,084	-1.11%
2019/08/28	1	13.35	0	0.00	13.30	1	1,095	0.09%
2019/08/26	9	13.27	0	0.00	13.30	9	1,122	0.80%
2019/08/12	1	13.80	0	0.00	13.75	1	1,858	0.05%
2019/08/08	0	0.00	0.2	13.80	13.80	-0.2	1,865	-0.01%
2019/08/07	5	14.10	0	0.00	14.10	5	1,866	0.27%
2019/07/23	1	14.45	0	0.00	14.40	1	1,822	0.05%
2019/07/22	0	0.00	1	14.60	14.60	-1	1,811	-0.06%
2019/07/18	0	0.00	5	14.40	14.45	-5	1,773	-0.28%
2019/07/15	10	14.25	0	0.00	14.35	10	1,810	0.55%
2019/07/12	0	0.00	5	14.45	14.45	-5	1,787	-0.28%
2019/07/08	0	0.00	2	14.25	14.25	-2	1,694	-0.12%
2019/07/03	0	0.00	1	14.10	14.05	-1	1,700	-0.06%
2019/07/01	7	14.01	0	0.00	14.05	7	1,680	0.42%
2019/06/19	0.1	14.00	0	0.00	14.05	0.1	1,493	0.00%
2019/06/05	10	14.25	0	0.00	14.25	10	1,434	0.70%
2019/06/04	11	14.32	0	0.00	14.30	11	1,422	0.77%
2019/05/31	10	14.50	0	0.00	14.40	10	1,392	0.72%
2019/05/30	20	14.45	0	0.00	14.45	20	1,385	1.44%
2019/05/29	5	14.50	5	14.40	14.35	0	1,356	0.00%
2019/05/28	0	0.00	18	14.80	14.75	-18	1,292	-1.39%
2019/05/27	0	0.00	5	14.65	14.75	-5	1,229	-0.41%
2019/05/24	0	0.00	15	14.42	14.45	-15	1,154	-1.30%
2019/05/23	1	14.30	1	14.30	14.30	0	1,104	0.00%
2019/05/22	5	14.35	0	0.00	14.35	5	1,067	0.47%
2019/05/21	21	14.34	5	14.45	14.25	16	1,025	1.56%
2019/05/20	2	14.10	1	14.15	14.20	1	912	0.11%
2019/05/17	0	0.00	3	14.10	14.40	-3	807	-0.37%
2019/05/15	0	0.00	2.2	13.89	13.90	-2.2	621	-0.35%
2019/05/13	0	0.00	1	13.80	13.65	-1	603	-0.17%
2019/05/06	1	13.60	0	0.00	13.55	1	561	0.18%
2019/04/24	0	0.00	1	13.85	13.85	-1	531	-0.19%
2019/04/19	0	0.00	5	13.75	13.75	-5	475	-1.05%
2019/04/18	0	0.00	5	13.60	13.55	-5	460	-1.09%
2019/04/15	1	13.55	0	0.00	13.65	1	444	0.23%
2019/04/09	0	0.00	18	13.50	13.45	-18	409	-4.40%
2019/04/01	5	13.40	0	0.00	13.35	5	406	1.23%
2019/03/22	0	0.00	2	13.50	13.45	-2	487	-0.41%
2019/03/20	5	13.45	0	0.00	13.40	5	487	1.02%
2019/03/18	2	13.50	0	0.00	13.55	2	476	0.42%
2019/03/14	5	13.55	10	13.50	13.45	-5	477	-1.05%
2019/03/12	5	13.55	0	0.00	13.50	5	503	0.99%
2019/03/06	10	13.68	0	0.00	13.60	10	573	1.74%
2019/01/29	3	13.45	0	0.00	13.40	3	649	0.46%
2019/01/08	5	13.40	1	13.40	13.40	4	797	0.50%
2019/01/02	1	13.40	0	0.00	13.35	1	1,025	0.10%
2018/12/28	0	0.00	5	13.55	13.50	-5	1,051	-0.48%
2018/12/25	5	13.35	0	0.00	13.35	5	1,101	0.45%
2018/12/21	0	0.00	5	13.50	13.55	-5	1,208	-0.41%
2018/12/20	0	0.00	3	13.55	13.50	-3	1,253	-0.24%
2018/12/19	0	0.00	2	13.45	13.55	-2	1,247	-0.16%
2018/12/10	1	13.25	0	0.00	13.25	1	1,237	0.08%
2018/12/03	0	0.00	10	13.45	13.45	-10	1,218	-0.82%
2018/10/17	0	0.00	10	13.15	13.10	-10	1,439	-0.69%
2018/10/15	10	13.10	0	0.00	13.30	10	1,417	0.71%
2018/10/11	15	13.29	0	0.00	13.10	15	1,370	1.09%
2018/10/09	22	14.02	9	14.08	13.95	13	1,309	0.99%
2018/10/08	0	0.00	5	13.45	13.70	-5	1,185	-0.42%
2018/10/04	0	0.00	10	13.70	13.80	-10	1,133	-0.88%
2018/10/03	10	13.90	0	0.00	14.00	10	1,114	0.90%
2018/10/02	0	0.00	5	13.95	14.10	-5	1,089	-0.46%
2018/10/01	0	0.00	6	13.91	14.10	-6	1,052	-0.57%
2018/09/28	0	0.00	5	13.40	13.50	-5	983	-0.51%
2018/09/26	0	0.00	3	13.45	13.50	-3	921	-0.33%
2018/09/25	0	0.00	1	13.30	13.35	-1	904	-0.11%
2018/09/18	0	0.00	3	13.20	13.10	-3	876	-0.34%
2018/09/11	0	0.00	5	12.95	13.10	-5	872	-0.57%
2018/09/10	0	0.00	2	13.00	12.90	-2	867	-0.23%
2018/08/30	10	13.28	1	13.25	13.35	9	411	2.19%
2018/08/28	1	12.90	0	0.00	12.95	1	366	0.27%
2018/08/22	0	0.00	6	12.90	12.95	-6	394	-1.52%
2018/08/21	5	12.85	0	0.00	12.85	5	394	1.27%
2018/08/20	0	0.00	5	12.90	12.85	-5	389	-1.28%
2018/08/17	2	12.90	0	0.00	12.85	2	389	0.51%
2018/08/10	0	0.00	5	13.00	13.00	-5	384	-1.30%
2018/08/02	5	13.05	0	0.00	13.05	5	388	1.29%
2018/07/31	5	13.30	0	0.00	13.30	5	366	1.36%
2018/07/09	2	12.95	0	0.00	12.95	2	430	0.46%
2018/07/04	0	0.00	3	13.00	13.00	-3	462	-0.65%
2018/06/27	3	13.20	0	0.00	13.25	3	462	0.65%
2018/06/19	1	13.40	0	0.00	13.45	1	464	0.22%
2018/06/15	5	13.50	0	0.00	13.50	5	466	1.07%
2018/06/11	0	0.00	5	13.55	13.55	-5	469	-1.06%
2018/06/04	2	13.50	0	0.00	13.55	2	455	0.44%
2018/06/01	1	13.50	0	0.00	13.50	1	451	0.22%
2018/05/30	0	0.00	2	13.30	13.35	-2	426	-0.47%
2018/05/24	0	0.00	3.7	13.35	13.40	-3.7	436	-0.84%
2018/05/15	5	13.45	0	0.00	13.35	5	455	1.10%
2018/04/25	0	0.00	10	13.25	13.35	-10	497	-2.01%
2018/04/18	0	0.00	2	13.55	13.55	-2	535	-0.37%
2018/04/17	0	0.00	1	13.45	13.40	-1	530	-0.19%
2018/04/02	1	13.50	0	0.00	13.45	1	589	0.17%
2018/03/30	0	0.00	1	13.25	13.15	-1	595	-0.17%
2018/03/29	0	0.00	5	13.10	13.10	-5	600	-0.83%
2018/03/28	1	13.10	0	0.00	13.15	1	612	0.16%
2018/02/27	3	13.38	0	0.00	13.45	3	687	0.44%
2018/02/22	3	13.15	0	0.00	13.30	3	700	0.43%
2018/02/09	0	0.00	12	12.85	13.10	-12	711	-1.69%
2018/02/07	16	13.26	5	13.24	13.20	11	709	1.55%
2018/02/06	8	13.21	10	13.70	13.05	-2	700	-0.29%
2018/02/05	6	13.80	0	0.00	13.85	6	665	0.90%
2018/01/15	0	0.00	2	14.35	14.20	-2	682	-0.29%
2018/01/12	0	0.00	1	14.15	14.15	-1	709	-0.14%
2018/01/09	0	0.00	1	14.20	14.25	-1	715	-0.14%
2018/01/04	2	14.20	0	0.00	14.15	2	702	0.28%