榮運 (2607)-合庫-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
31.50
漲跌
▼0.10
漲幅
-0.32%
成交量
928張
產業
上市航運類股
502人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

榮運 (2607)籌碼相關－合庫-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

合庫-桃園券商分點個股進出
合庫-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
2024/11/21	0	0.00	1	31.70	31.60	-1	1,175	-0.09%
2024/11/20	0	0.00	42	31.59	31.35	-42	1,166	-3.60%
2024/11/19	0	0.00	4	31.20	31.50	-4	1,154	-0.35%
2024/11/18	0	0.00	2	30.93	30.80	-2	1,145	-0.17%
2024/11/14	1	30.45	5	30.46	30.45	-4	1,151	-0.35%
2024/11/13	20	30.40	4	30.40	30.40	16	1,161	1.38%
2024/11/12	10	30.55	3	30.77	30.70	7	1,232	0.57%
2024/11/04	0	0.00	1	31.70	31.65	-1	1,262	-0.08%
2024/11/01	0	0.00	26	31.47	31.55	-26	1,292	-2.01%
2024/10/30	0	0.00	2.1	30.82	30.80	-2.1	1,261	-0.17%
2024/10/28	0	0.00	0.2	30.65	30.90	-0.2	1,285	-0.02%
2024/10/21	1.3	30.58	1	30.85	30.55	0.3	1,385	0.02%
2024/10/18	0	0.00	2	30.75	30.65	-2	1,440	-0.14%
2024/10/14	21	30.00	0	0.00	29.95	21	1,467	1.43%
2024/10/11	1	30.00	0	0.00	29.95	1	1,477	0.07%
2024/10/09	2	30.13	0	0.00	30.05	2	1,524	0.13%
2024/10/08	2	30.38	0	0.00	30.20	2	1,540	0.13%
2024/10/07	1	30.50	1	30.60	30.45	0	1,571	0.00%
2024/10/04	26	30.46	2	30.80	30.45	24	1,628	1.47%
2024/10/01	1	31.10	0	0.00	31.15	1	1,630	0.06%
2024/09/27	1	31.05	4	31.20	31.15	-3	1,665	-0.18%
2024/09/26	1	31.20	0	0.00	31.05	1	1,667	0.06%
2024/09/24	0.2	31.15	4	31.29	31.25	-3.8	1,706	-0.22%
2024/09/20	0	0.00	2	31.00	31.15	-2	1,773	-0.11%
2024/09/19	0	0.00	8	31.05	30.90	-8	1,855	-0.43%
2024/09/16	0	0.00	1	30.85	30.80	-1	2,118	-0.05%
2024/09/12	1	29.90	0	0.00	30.20	1	2,391	0.04%
2024/09/11	2	29.90	0	0.00	29.65	2	2,430	0.08%
2024/09/04	1	29.55	70	29.75	29.60	-69	2,608	-2.65%
2024/08/30	0	0.00	0	31.10	31.30	0	2,654	0.00%
2024/08/23	0	0.00	1	31.10	31.15	-1	2,858	-0.03%
2024/08/21	0	0.00	1	31.35	31.35	-1	3,036	-0.03%
2024/08/20	2	31.40	0	0.00	31.30	2	3,057	0.07%
2024/08/19	21	31.39	3	31.38	31.50	18	3,090	0.58%
2024/08/16	3	31.50	0	0.00	31.40	3	3,114	0.10%
2024/08/15	3	31.80	0	0.00	31.60	3	3,158	0.09%
2024/08/14	0	0.00	1	32.58	32.05	-1	3,193	-0.03%
2024/08/13	50	31.45	10	31.69	31.50	40	3,172	1.26%
2024/08/12	0	0.00	1	31.25	31.10	-1	3,205	-0.03%
2024/08/09	1	30.70	0	0.00	30.65	1	3,252	0.03%
2024/08/07	0	0.00	1	30.45	30.90	-1	3,640	-0.03%
2024/08/06	1	28.95	5	29.35	29.55	-4	3,791	-0.11%
2024/08/05	1	29.15	35	28.92	28.85	-34	3,798	-0.89%
2024/08/02	2	31.13	0	0.00	31.00	2	3,817	0.05%
2024/08/01	10	31.53	1	31.40	31.50	9	3,836	0.23%
2024/07/30	2	30.25	1	30.25	30.45	1	3,929	0.03%
2024/07/29	0	30.25	0	0.00	30.05	0	4,013	0.00%
2024/07/26	3	30.30	0	0.00	30.20	3	4,090	0.07%
2024/07/23	0	0.00	1	30.50	30.75	-1	4,307	-0.02%
2024/07/22	1	29.85	0	0.00	30.25	1	4,364	0.02%
2024/07/19	22	31.03	0	0.00	30.40	22	4,371	0.50%
2024/07/16	2	31.00	0	0.00	31.00	2	4,459	0.04%
2024/07/15	0	0.00	2	31.10	31.10	-2	4,502	-0.04%
2024/07/11	0	0.00	3	31.11	31.40	-3	4,518	-0.07%
2024/07/10	2	30.45	0	0.00	30.45	2	4,497	0.04%
2024/07/09	5	30.61	0	0.00	30.50	5	4,584	0.11%
2024/07/08	8	31.64	0	0.00	31.60	8	4,649	0.17%
2024/07/04	1	32.05	0	0.00	31.95	1	4,806	0.02%
2024/06/27	10	32.00	0	0.00	31.75	10	4,723	0.21%
2024/06/26	10	32.30	0	0.00	32.25	10	4,686	0.21%
2024/06/24	1	31.75	0	0.00	31.85	1	4,570	0.02%
2024/06/20	3	32.30	0	0.00	32.50	3	4,320	0.07%
2024/06/19	1	31.85	0	32.25	32.00	1	4,187	0.02%
2024/06/18	10	31.85	0	0.00	31.75	10	4,072	0.25%
2024/06/17	1	31.80	0	0.00	31.90	1	4,047	0.02%
2024/06/14	1	32.10	0	0.00	32.10	1	4,048	0.02%
2024/06/12	2	31.55	0	0.00	31.65	2	4,081	0.05%
2024/06/11	6	32.59	0	0.00	32.30	6	4,033	0.15%
2024/06/07	0	0.00	1.3	33.42	33.50	-1.3	4,141	-0.03%
2024/06/06	0.3	33.38	1	33.50	33.50	-0.8	4,181	-0.02%
2024/06/05	0.3	33.50	0	0.00	32.85	0.3	4,190	0.01%
2024/05/30	6	33.56	0	0.00	33.60	6	4,187	0.14%
2024/05/29	2	34.43	2	34.00	34.00	0	4,176	0.00%
2024/05/27	0	0.00	2	34.20	34.10	-2	4,086	-0.05%
2024/05/24	1	32.30	0	32.35	32.25	1	3,979	0.02%
2024/05/23	4	32.21	0	0.00	32.05	4	3,972	0.10%
2024/05/21	2	32.65	1	32.50	32.65	1	3,949	0.03%
2024/05/20	2	33.25	0	0.00	33.20	2	3,924	0.05%
2024/05/17	6	34.40	0	0.00	33.85	6	3,895	0.15%
2024/05/15	2	33.80	85	33.69	33.80	-83	3,802	-2.18%
2024/05/14	20	34.48	225	34.50	34.25	-205	3,768	-5.44%	大賣/鉅額交易
2024/05/13	4	34.68	8	34.98	33.95	-4	3,681	-0.11%
2024/05/10	12	34.34	4	34.30	34.15	8	3,412	0.23%
2024/05/09	50	33.65	1	33.75	33.70	49	3,255	1.51%
2024/05/08	10	33.60	0	0.00	33.45	10	3,231	0.31%
2024/05/07	0	0.00	16	33.65	33.80	-16	3,189	-0.50%
2024/05/06	0	0.00	1	33.70	33.55	-1	3,177	-0.03%
2024/05/03	6	34.26	3	34.50	34.25	3	3,140	0.09%
2024/05/02	17	34.73	27	34.23	34.20	-10	3,098	-0.32%
2024/04/30	1	33.80	2	33.40	33.65	-1	3,095	-0.03%
2024/04/29	10	34.25	26	34.51	34.45	-16	3,018	-0.53%
2024/04/26	0	0.00	4	32.94	32.95	-4	2,797	-0.14%
2024/04/25	1	32.10	1	32.15	31.85	0	2,759	0.00%
2024/04/24	0	0.00	4	32.10	32.10	-4	2,730	-0.15%
2024/04/22	1	31.45	0	0.00	31.20	1	2,701	0.04%
2024/04/19	2	30.50	0	0.00	30.70	2	2,662	0.08%
2024/04/18	5	30.70	0	0.00	30.70	5	2,694	0.19%
2024/04/17	6	30.32	1	30.20	30.65	5	2,734	0.18%
2024/04/15	10	30.03	0	0.00	29.95	10	2,933	0.34%
2024/04/12	1	30.55	0	0.00	30.55	1	3,047	0.03%
2024/04/10	1	31.55	0	0.00	31.70	1	3,982	0.03%
2024/03/27	0	0.00	2	31.10	31.40	-2	4,480	-0.04%
2024/03/26	0	0.00	25	31.00	31.00	-25	4,651	-0.54%
2024/03/22	20	31.33	0	0.00	31.45	20	5,120	0.39%
2024/03/21	0	0.00	30	31.33	31.50	-30	5,473	-0.55%
2024/03/20	5	31.45	0	0.00	31.30	5	5,582	0.09%
2024/03/19	4	31.50	0	0.00	31.50	4	5,658	0.07%
2024/03/14	4	32.53	0	0.00	32.65	4	5,645	0.07%
2024/03/13	21	33.03	2	32.70	32.50	19	5,642	0.34%
2024/03/12	5	34.79	5	34.61	34.80	0	5,505	0.00%
2024/03/11	5	34.10	40	34.02	34.30	-35	5,524	-0.63%
2024/03/08	3	33.83	1	34.15	33.70	2	5,737	0.03%
2024/03/07	0	0.00	2	33.90	33.60	-2	5,806	-0.03%
2024/03/04	0	0.00	1	32.85	33.20	-1	5,846	-0.02%
2024/02/29	1	33.00	0	0.00	33.40	1	5,870	0.02%
2024/02/27	2	32.65	2	32.65	32.50	0	5,852	0.00%
2024/02/23	0	0.00	1	33.25	33.10	-1	5,882	-0.02%
2024/02/22	0	33.55	1	33.55	33.70	-1	5,889	-0.02%
2024/02/21	40	33.58	0	0.00	33.30	40	5,915	0.68%
2024/02/19	0	0.00	1	32.70	32.80	-1	6,253	-0.02%
2024/02/05	1	32.25	5	32.50	32.30	-4	6,685	-0.06%
2024/02/02	2	32.95	0	0.00	32.65	2	6,738	0.03%
2024/02/01	0	0.00	5	33.70	33.60	-5	6,793	-0.07%
2024/01/29	3	33.63	0	0.00	33.95	3	6,833	0.04%
2024/01/26	0	0.00	1	33.95	33.95	-1	6,825	-0.01%
2024/01/25	10	34.10	5	33.72	33.80	5	6,812	0.07%
2024/01/24	2	33.85	5.1	33.45	33.80	-3.1	6,810	-0.05%
2024/01/23	2	32.33	0	0.00	32.45	2	6,759	0.03%
2024/01/17	0	0.00	1	32.35	32.35	-1	6,833	-0.01%
2024/01/16	1	32.35	0	0.00	32.40	1	6,836	0.01%
2024/01/15	1	33.15	0	0.00	33.20	1	6,813	0.01%
2024/01/12	4	33.31	1	33.95	33.40	3	6,831	0.04%
2024/01/11	1	33.00	0	0.00	33.35	1	6,813	0.01%
2024/01/09	2	34.00	31	33.24	33.65	-29	6,822	-0.43%
2024/01/08	35	34.65	28	34.50	34.60	7	6,759	0.10%
2024/01/05	51	35.17	15	35.44	35.80	36	6,785	0.53%
2024/01/04	8	33.83	42	34.55	35.50	-34	6,080	-0.56%
2024/01/03	1	32.25	5	32.50	32.30	-4	5,667	-0.07%
2024/01/02	0	0.00	1	31.95	31.85	-1	5,618	-0.02%
2023/12/28	16	31.95	0	0.00	31.80	16	5,488	0.29%
2023/12/25	23	33.17	3	32.25	32.20	20	5,382	0.37%
2023/12/22	6	34.80	1	34.75	34.60	5	5,252	0.10%
2023/12/21	4	35.10	8	35.20	35.00	-4	5,139	-0.08%
2023/12/20	8	34.51	5.1	34.91	34.85	2.9	4,962	0.06%
2023/12/19	9	34.69	36	35.29	34.90	-27	4,821	-0.56%
2023/12/18	15.1	34.75	45	34.21	35.00	-29.9	4,503	-0.66%
2023/12/15	0	0.00	1	32.70	33.10	-1	4,153	-0.02%
2023/12/14	0	0.00	3	31.55	32.40	-3	4,044	-0.07%
2023/12/12	0	0.00	2	31.55	31.55	-2	4,023	-0.05%
2023/12/06	3	31.35	1	31.30	31.30	2	3,920	0.05%
2023/12/05	6	31.47	3	31.35	31.55	3	3,849	0.08%
2023/12/04	2	31.00	14	30.75	30.85	-12	3,592	-0.33%
2023/11/28	2	29.93	1	29.85	29.85	1	3,348	0.03%
2023/11/27	0	0.00	2	29.65	29.40	-2	3,349	-0.06%
2023/11/22	2	29.55	0	0.00	29.40	2	3,286	0.06%
2023/11/21	0.2	29.50	0	0.00	29.40	0.2	3,253	0.01%
2023/11/17	12	29.44	2	29.30	29.50	10	3,211	0.31%
2023/11/16	1	29.60	0	0.00	28.80	1	3,099	0.03%
2023/11/15	27	32.23	0	0.00	31.35	27	2,857	0.94%
2023/11/14	3	33.25	11	33.73	33.50	-8	2,801	-0.29%
2023/11/13	2	33.53	4	33.55	33.30	-2	2,734	-0.07%
2023/11/07	1	30.85	0	0.00	30.85	1	2,349	0.04%
2023/11/01	1	30.15	0	0.00	30.20	1	2,389	0.04%
2023/10/30	1	30.90	0	0.00	30.95	1	2,352	0.04%
2023/10/25	0	0.00	1	31.00	30.90	-1	2,337	-0.04%
2023/10/23	0	0.00	0.1	30.90	30.90	-0.1	2,334	0.00%
2023/10/20	0.3	30.40	0	0.00	30.75	0.3	2,364	0.01%
2023/10/19	1	30.70	1	30.90	30.90	0	2,328	0.00%
2023/10/17	1	30.60	1	30.60	30.45	0	2,201	0.00%
2023/10/16	0	0.00	1	30.55	30.40	-1	2,175	-0.05%
2023/10/13	1	30.15	1	29.70	30.50	0	2,097	0.00%
2023/10/11	0	0.00	44	28.62	28.85	-44	1,837	-2.39%
2023/10/06	0	0.00	1	28.10	28.00	-1	1,805	-0.06%
2023/10/05	0	0.00	1	27.95	27.80	-1	1,872	-0.05%
2023/10/04	2	27.65	0	0.00	27.60	2	1,893	0.11%
2023/10/02	16	28.16	0	0.00	28.25	16	1,904	0.84%
2023/09/27	8	28.44	11	28.72	28.40	-3	1,956	-0.15%
2023/09/26	0	0.00	6	28.45	28.35	-6	2,026	-0.30%
2023/09/25	0	0.00	4	28.10	28.20	-4	2,089	-0.19%
2023/09/22	13	28.10	0	0.00	28.05	13	2,141	0.61%
2023/09/21	0	0.00	1	28.65	28.50	-1	2,136	-0.05%
2023/09/20	7	28.61	11	29.00	28.55	-4	2,140	-0.19%
2023/09/19	0	0.00	6	28.86	28.70	-6	2,137	-0.28%
2023/09/18	6	28.62	1	29.05	28.50	5	2,140	0.23%
2023/09/15	2	28.55	17	28.83	28.90	-15	2,181	-0.69%
2023/09/14	1	28.35	2	28.40	28.55	-1	2,133	-0.05%
2023/09/13	1	28.05	0	0.00	28.10	1	2,154	0.05%
2023/09/11	9	28.20	4	28.00	28.00	5	2,213	0.23%
2023/09/08	6	28.42	11	28.63	28.40	-5	2,264	-0.22%
2023/09/07	1.5	28.40	2	28.48	28.50	-0.5	2,268	-0.02%
2023/09/06	0	0.00	3	28.60	28.45	-3	2,281	-0.13%
2023/09/05	1.5	28.53	0	0.00	28.60	1.5	2,295	0.07%
2023/09/04	1	28.55	4	28.70	28.75	-3	2,339	-0.13%
2023/09/01	1	28.40	1	28.80	28.50	0	2,350	0.00%
2023/08/31	0	0.00	26	28.42	28.50	-26	2,353	-1.10%
2023/08/30	8	27.75	0	0.00	27.75	8	2,335	0.34%
2023/08/29	7	27.66	1	27.70	27.80	6	2,348	0.26%
2023/08/28	13	27.73	0	0.00	27.65	13	2,361	0.55%
2023/08/25	2	27.88	0	0.00	27.85	2	2,366	0.08%
2023/08/24	13	28.14	0	0.00	28.00	13	2,362	0.55%
2023/08/23	6	28.53	6	28.88	28.50	0	2,347	0.00%
2023/08/22	2	28.60	11	28.74	28.70	-9	2,342	-0.38%
2023/08/21	1	28.45	1	28.85	28.60	0	2,326	0.00%
2023/08/18	4	28.63	22	28.81	28.60	-18	2,315	-0.78%
2023/08/17	0	0.00	7	27.60	27.55	-7	2,181	-0.32%
2023/08/16	1	27.05	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	11.5	27.43	0	0.00	27.20	11.5	2,178	0.53%
2023/08/11	2	28.10	0	0.00	28.10	2	2,168	0.09%
2023/08/10	2	28.50	2	28.83	28.45	0	2,168	0.00%
2023/08/09	1	28.95	24	28.89	28.80	-23	2,144	-1.07%
2023/08/08	3	28.55	5	28.81	28.55	-2	2,089	-0.10%
2023/08/07	1	28.45	1	28.75	28.55	0	2,092	0.00%
2023/08/04	0	0.00	16	28.43	28.60	-16	2,094	-0.76%
2023/08/02	4	28.09	1	28.45	28.05	3	2,098	0.14%
2023/08/01	3	28.22	0	0.00	28.40	3	2,093	0.14%
2023/07/31	3	28.35	2	28.55	28.35	1	2,091	0.05%
2023/07/28	4	28.66	23	28.74	28.65	-19	2,072	-0.92%
2023/07/27	2	28.33	13	28.37	28.30	-11	2,027	-0.54%
2023/07/26	3	27.55	4	27.79	27.60	-1	1,976	-0.05%
2023/07/25	0	0.00	14	27.53	27.70	-14	1,961	-0.71%
2023/07/21	1	27.05	0	0.00	27.05	1	1,917	0.05%
2023/07/20	0	0.00	3	27.37	27.20	-3	1,939	-0.15%
2023/07/19	4	26.80	0	0.00	26.55	4	1,923	0.21%
2023/07/14	0	0.00	3	27.00	27.10	-3	1,892	-0.16%
2023/07/13	12	27.01	1	27.40	26.90	11	1,907	0.58%
2023/07/12	7	28.27	0	0.00	28.20	7	1,920	0.36%
2023/07/11	1	28.45	1	28.60	28.60	0	1,871	0.00%
2023/07/07	1	28.65	0	0.00	28.85	1	1,878	0.05%
2023/07/06	7	28.83	41	28.80	29.00	-34	1,867	-1.82%
2023/07/05	6	29.22	0	0.00	29.10	6	1,851	0.32%
2023/07/04	2	29.50	13	29.90	29.40	-11	1,853	-0.59%
2023/07/03	0	0.00	1	29.60	29.35	-1	1,776	-0.06%
2023/06/30	0	0.00	6	28.99	28.80	-6	1,714	-0.35%
2023/06/29	0	0.00	8	28.70	28.55	-8	1,688	-0.47%
2023/06/28	0	0.00	2	28.55	28.50	-2	1,673	-0.12%
2023/06/27	1	28.40	2	28.65	28.35	-1	1,673	-0.06%
2023/06/26	2	28.68	0	0.00	28.70	2	1,667	0.12%
2023/06/21	0.1	29.00	29	28.76	29.00	-28.9	1,659	-1.74%
2023/06/20	3	28.52	1	28.85	28.55	2	1,622	0.12%
2023/06/19	62.1	28.73	1	28.85	28.45	61.1	1,611	3.79%
2023/06/16	1.6	28.50	1	28.60	28.40	0.6	1,592	0.03%
2023/06/15	16.3	28.45	0	0.00	28.40	16.3	1,577	1.04%
2023/06/14	0	0.00	14	28.56	28.50	-14	1,564	-0.89%
2023/06/13	1	27.85	10	27.90	27.95	-9	1,537	-0.59%
2023/06/12	6	27.94	0	0.00	27.95	6	1,691	0.35%
2023/06/09	0	0.00	1	28.30	28.20	-1	1,719	-0.06%
2023/06/08	0	0.00	1	28.50	28.15	-1	1,761	-0.06%
2023/06/07	0	0.00	2	28.25	28.15	-2	1,892	-0.11%
2023/06/05	0	0.00	2	28.05	28.00	-2	1,920	-0.10%
2023/06/02	1	27.80	2	27.75	27.75	-1	1,944	-0.05%
2023/05/29	0	0.00	4	27.48	27.35	-4	2,210	-0.18%
2023/05/26	1	27.15	1	27.35	27.25	0	2,268	0.00%
2023/05/25	1	27.35	0	0.00	27.35	1	2,351	0.04%
2023/05/24	0	0.00	2	27.65	27.55	-2	2,380	-0.08%
2023/05/22	0	0.00	1	27.50	27.45	-1	2,437	-0.04%
2023/05/16	0	0.00	2	27.10	27.10	-2	2,549	-0.08%
2023/05/12	10	26.60	0	0.00	26.60	10	2,656	0.38%
2023/05/11	2	26.70	0	0.00	26.30	2	2,919	0.07%
2023/05/09	1	26.65	0	0.00	26.60	1	2,926	0.03%
2023/05/08	12	26.83	0	0.00	26.70	12	2,937	0.41%
2023/05/04	3	26.90	0	0.00	26.90	3	3,005	0.10%
2023/04/27	1	26.65	2	26.63	26.80	-1	3,117	-0.03%
2023/04/26	2	26.60	0	0.00	26.65	2	3,135	0.06%
2023/04/21	9	27.45	0	0.00	27.35	9	3,216	0.28%
2023/04/20	2	27.75	0	0.00	27.70	2	3,200	0.06%
2023/04/19	2	27.95	0	0.00	27.80	2	3,208	0.06%
2023/04/18	2	28.15	1	28.30	28.10	1	3,208	0.03%
2023/04/17	3	28.43	1	28.55	28.40	2	3,199	0.06%
2023/04/14	0	0.00	1	28.25	28.20	-1	3,153	-0.03%
2023/04/13	0	0.00	4	28.23	28.25	-4	3,151	-0.13%
2023/04/12	3	27.85	0	0.00	27.95	3	3,165	0.09%
2023/04/11	1	28.00	2	28.00	27.95	-1	3,196	-0.03%
2023/04/10	6	28.03	3	28.40	27.95	3	3,226	0.09%
2023/04/07	1	28.00	9	28.08	28.00	-8	3,243	-0.25%
2023/04/06	1	27.85	1	27.85	27.70	0	3,258	0.00%
2023/03/31	2	27.68	1	27.70	27.70	1	3,329	0.03%
2023/03/30	0	0.00	5	27.89	27.75	-5	3,547	-0.14%
2023/03/29	0	0.00	1	27.65	27.55	-1	3,554	-0.03%
2023/03/28	1	27.40	0	0.00	27.50	1	3,638	0.03%
2023/03/27	2	27.48	0	0.00	27.50	2	3,680	0.05%
2023/03/24	2	27.55	1	27.55	27.65	1	3,815	0.03%
2023/03/23	4	27.61	0	0.00	27.60	4	3,843	0.10%
2023/03/22	0	0.00	1	27.90	27.90	-1	3,844	-0.03%
2023/03/21	0	0.00	1	27.65	27.70	-1	3,852	-0.03%
2023/03/17	0	0.00	1	27.55	27.45	-1	3,877	-0.03%
2023/03/16	3	27.40	0	0.00	27.40	3	3,873	0.08%
2023/03/15	19	28.01	22	28.32	27.75	-3	3,873	-0.08%
2023/03/14	19	27.32	7	27.56	27.40	12	3,773	0.32%
2023/03/13	8	27.73	4	27.90	27.75	4	3,758	0.11%
2023/03/10	13	28.36	13	28.60	28.25	0	3,726	0.00%
2023/03/09	1	28.35	4	28.50	28.45	-3	3,632	-0.08%
2023/03/08	9	28.29	1	28.45	28.30	8	3,663	0.22%
2023/03/07	0	0.00	5	28.65	28.60	-5	3,682	-0.14%
2023/03/06	2	28.43	1	28.85	28.40	1	3,693	0.03%
2023/03/03	1	28.50	21	28.44	28.55	-20	3,725	-0.54%
2023/03/02	10	28.10	8	28.14	28.10	2	3,645	0.05%
2023/03/01	8	27.72	1	28.15	27.65	7	3,637	0.19%
2023/02/24	16	28.12	16	28.05	28.00	0	3,621	0.00%
2023/02/23	5	27.93	13	28.08	27.95	-8	3,587	-0.22%
2023/02/22	0	0.00	31	27.75	27.55	-31	3,544	-0.87%
2023/02/21	0	0.00	3	27.67	27.65	-3	3,547	-0.08%
2023/02/17	2	27.38	0	0.00	27.30	2	3,595	0.06%
2023/02/16	0	28.00	4	27.66	27.75	-4	3,623	-0.11%
2023/02/15	1	27.15	0	0.00	27.30	1	3,615	0.03%
2023/02/14	1	27.25	2	27.40	27.30	-1	3,625	-0.03%
2023/02/13	3	27.25	0	0.00	27.20	3	3,643	0.08%
2023/02/10	14	27.79	4	27.70	27.70	10	3,682	0.27%
2023/02/09	4	28.20	22	28.24	28.30	-18	3,694	-0.49%
2023/02/08	14	26.80	40	26.75	26.80	-26	3,519	-0.74%
2023/02/07	1	26.75	0	0.00	26.85	1	3,531	0.03%
2023/02/06	2	26.98	0	0.00	26.90	2	3,560	0.06%
2023/02/03	3	27.10	0	0.00	27.20	3	3,588	0.08%
2023/02/02	0	0.00	1	27.25	27.15	-1	3,569	-0.03%
2023/02/01	1	27.00	1	27.25	26.95	0	3,551	0.00%
2023/01/31	12	26.95	1	27.00	26.90	11	3,535	0.31%
2023/01/30	7	26.72	0	0.00	26.65	7	3,525	0.20%
2023/01/17	2	26.50	0	0.00	26.55	2	3,515	0.06%
2023/01/16	3	26.40	0	0.00	26.40	3	3,539	0.08%
2023/01/13	9	26.65	0	0.00	26.50	9	3,562	0.25%
2023/01/12	10	27.16	0	0.00	26.90	10	3,612	0.28%
2023/01/11	27	27.54	0	0.00	27.30	27	3,640	0.74%
2023/01/10	10	27.60	1	27.75	27.70	9	3,642	0.25%
2023/01/09	0	0.00	1	27.70	27.65	-1	3,742	-0.03%
2023/01/06	3	27.53	0	0.00	27.50	3	3,784	0.08%
2023/01/05	1	27.60	0	0.00	27.50	1	3,930	0.03%
2023/01/04	2	27.63	0	0.00	27.55	2	4,007	0.05%
2023/01/03	3	27.68	0	0.00	27.65	3	4,285	0.07%
2022/12/30	13	27.87	0	0.00	27.80	13	4,417	0.29%
2022/12/29	6	27.98	1	28.15	28.05	5	4,441	0.11%
2022/12/28	2	28.50	0	0.00	28.50	2	4,573	0.04%
2022/12/27	1	28.75	0	0.00	28.70	1	4,709	0.02%
2022/12/26	10	28.72	0	0.00	28.55	10	4,791	0.21%
2022/12/23	0	0.00	16	28.98	29.10	-16	4,859	-0.33%
2022/12/22	38	29.06	18	29.26	28.70	20	5,017	0.40%
2022/12/21	1	28.20	7	28.40	28.30	-6	4,945	-0.12%
2022/12/20	10	28.22	8	28.85	27.85	2	5,042	0.04%
2022/12/19	6	28.32	2	28.85	28.20	4	5,149	0.08%
2022/12/16	11	28.49	8	28.84	28.45	3	5,384	0.06%
2022/12/15	0	0.00	14	28.06	28.20	-14	5,386	-0.26%
2022/12/14	1	27.65	0	0.00	27.65	1	5,676	0.02%
2022/12/13	0	0.00	1	27.60	27.65	-1	5,880	-0.02%
2022/12/12	1	27.60	1	28.05	27.55	0	6,234	0.00%
2022/12/09	2	27.93	3	27.95	27.90	-1	7,024	-0.01%
2022/12/08	1	27.55	4	27.63	27.80	-3	7,434	-0.04%
2022/12/07	1	27.65	1	27.70	27.70	0	7,555	0.00%
2022/12/06	5	28.22	0	0.00	28.00	5	7,616	0.07%
2022/12/05	7	28.93	9	29.00	28.80	-2	7,725	-0.03%
2022/12/02	5	28.59	0	0.00	28.65	5	7,718	0.06%
2022/12/01	6	28.91	34	28.83	28.80	-28	7,713	-0.36%
2022/11/30	2	28.48	2	28.78	28.50	0	7,670	0.00%
2022/11/29	1	27.65	12	28.25	28.35	-11	7,639	-0.14%
2022/11/28	23	28.22	5	28.04	27.80	18	7,655	0.24%
2022/11/25	9	28.04	0	0.00	28.15	9	7,665	0.12%
2022/11/24	14	27.80	3	27.92	27.80	11	7,653	0.14%
2022/11/23	5	27.60	0	0.00	27.75	5	7,630	0.07%
2022/11/22	7	27.46	0	0.00	27.35	7	7,635	0.09%
2022/11/21	1	27.35	1	27.75	27.50	0	7,688	0.00%
2022/11/18	3	27.50	0	0.00	27.20	3	7,685	0.04%
2022/11/17	0	0.00	11	27.75	27.70	-11	7,677	-0.14%
2022/11/16	3	27.68	1	28.00	27.55	2	7,710	0.03%
2022/11/14	3	27.75	1	27.70	27.75	2	7,755	0.03%
2022/11/11	9	27.63	6	28.21	27.40	3	7,743	0.04%
2022/11/10	5	27.55	0	0.00	27.40	5	7,744	0.06%
2022/11/09	1	27.55	6	27.58	27.60	-5	7,760	-0.06%
2022/11/08	10	27.74	5	27.91	27.60	5	7,783	0.06%
2022/11/07	7	27.31	2	27.20	27.20	5	7,771	0.06%
2022/11/04	0	27.30	3	27.25	27.25	-3	7,829	-0.04%
2022/11/03	0	0.00	1	26.50	26.75	-1	7,773	-0.01%
2022/11/01	0	0.00	2	26.58	26.50	-2	7,847	-0.03%
2022/10/28	1	25.90	3	26.50	25.85	-2	8,163	-0.02%
2022/10/27	0	0.00	10	26.00	26.45	-10	8,217	-0.12%
2022/10/26	0	0.00	4	25.64	25.75	-4	8,279	-0.05%
2022/10/25	4	26.23	0	0.00	26.15	4	8,414	0.05%
2022/10/24	2	26.70	8	26.61	26.30	-6	8,432	-0.07%
2022/10/21	5	26.20	0	0.00	26.05	5	8,402	0.06%
2022/10/20	3	26.58	0	0.00	26.85	3	8,375	0.04%
2022/10/19	0	0.00	4	27.33	27.15	-4	8,304	-0.05%
2022/10/18	1	27.05	0	0.00	26.90	1	8,261	0.01%
2022/10/17	0	0.00	10	26.61	26.65	-10	8,237	-0.12%
2022/10/14	1	28.00	1	27.85	27.70	0	8,225	0.00%
2022/10/13	3	27.07	0	0.00	26.80	3	8,196	0.04%
2022/10/12	2	29.10	2	29.05	28.75	0	8,070	0.00%
2022/10/11	19	29.79	1	29.80	29.70	18	7,997	0.23%
2022/10/07	4	32.54	3	32.75	33.00	1	7,731	0.01%
2022/10/06	3	31.85	1	32.20	32.30	2	7,619	0.03%
2022/10/05	13	32.70	7	32.57	32.10	6	7,592	0.08%
2022/10/04	6	32.03	23	32.41	32.80	-17	7,481	-0.23%
2022/10/03	2	31.35	0	0.00	31.10	2	7,382	0.03%
2022/09/29	9	32.46	0	0.00	31.70	9	7,286	0.12%
2022/09/28	3	31.40	2	30.95	30.75	1	7,082	0.01%
2022/09/27	0	0.00	7.3	32.07	32.30	-7.3	6,990	-0.10%
2022/09/26	11	31.66	0	0.00	31.20	11	6,930	0.16%
2022/09/23	15	33.55	177	34.08	33.35	-162	6,839	-2.37%	大賣/鉅額交易
2022/09/22	2	33.08	2	33.50	33.20	0	6,621	0.00%
2022/09/21	172	34.05	16	34.52	33.35	156	6,541	2.38%	大買/鉅額交易
2022/09/20	3	34.08	2	34.65	33.65	1	6,291	0.02%
2022/09/19	11	33.70	1	33.40	34.00	10	6,189	0.16%
2022/09/16	20.3	33.94	18	34.37	35.15	2.3	5,886	0.04%
2022/09/15	413	32.66	406	33.30	33.20	7	5,256	0.13%	大買/大賣/
2022/09/14	10	30.70	5	30.50	30.70	5	4,934	0.10%
2022/09/13	1	29.60	2	29.60	30.20	-1	4,889	-0.02%
2022/09/12	2	30.10	8	30.03	29.85	-6	4,945	-0.12%
2022/09/07	2	27.20	0	0.00	27.15	2	4,937	0.04%
2022/09/02	0	0.00	2	28.25	28.25	-2	5,019	-0.04%
2022/09/01	2	29.10	0	0.00	29.00	2	4,981	0.04%
2022/08/31	0	0.00	6	29.85	29.85	-6	4,961	-0.12%
2022/08/30	0	0.00	1	30.50	30.50	-1	4,908	-0.02%
2022/08/22	0	0.00	1	30.70	31.35	-1	5,022	-0.02%
2022/08/15	1	30.05	2	30.10	30.25	-1	5,406	-0.02%
2022/08/12	1	30.15	1	30.20	30.20	0	5,422	0.00%
2022/08/11	2	30.70	0	0.00	30.20	2	5,498	0.04%
2022/08/10	0	0.00	2	29.75	29.85	-2	5,422	-0.04%
2022/08/09	0	0.00	2	29.85	29.85	-2	5,462	-0.04%
2022/08/05	0	0.00	15	30.95	30.40	-15	5,526	-0.27%
2022/08/04	10	29.31	9	29.48	30.40	1	5,466	0.02%
2022/08/03	6	29.98	1	30.00	29.85	5	5,530	0.09%
2022/08/02	8	29.60	7	29.71	29.65	1	5,715	0.02%
2022/08/01	11	30.50	3	30.33	30.75	8	6,122	0.13%
2022/07/29	0	0.00	2	29.50	29.25	-2	6,464	-0.03%
2022/07/28	2	29.03	2	28.80	28.80	0	7,126	0.00%
2022/07/27	0	0.00	1	29.10	29.05	-1	7,995	-0.01%
2022/07/26	2	28.70	1	29.10	28.75	1	8,070	0.01%
2022/07/25	1	28.85	2	28.80	29.10	-1	8,289	-0.01%
2022/07/22	0	0.00	5	29.50	29.30	-5	8,435	-0.06%
2022/07/19	0	0.00	3	29.62	29.60	-3	10,358	-0.03%
2022/07/18	0	0.00	1	29.30	29.25	-1	12,252	-0.01%
2022/07/15	1	28.65	0	0.00	28.80	1	12,580	0.01%
2022/07/14	1	29.20	4	29.05	29.20	-3	13,077	-0.02%
2022/07/13	4	28.73	2	28.85	28.65	2	13,206	0.02%
2022/07/12	0	0.00	1	28.05	28.15	-1	13,366	-0.01%
2022/07/08	0	0.00	2	29.40	29.40	-2	13,647	-0.01%
2022/07/07	0	0.00	1	28.40	28.40	-1	13,726	-0.01%
2022/07/06	2	28.10	0	0.00	27.85	2	13,778	0.01%
2022/07/05	0	0.00	2	28.20	28.45	-2	13,910	-0.01%
2022/07/01	5	28.16	2	28.55	27.00	3	14,352	0.02%
2022/06/30	7	28.71	0	0.00	28.60	7	14,419	0.05%
2022/06/29	1	29.85	0	0.00	29.65	1	14,732	0.01%
2022/06/28	11	30.30	1	30.00	30.15	10	14,780	0.07%
2022/06/27	1	30.40	1	30.60	30.60	0	14,820	0.00%
2022/06/24	0	0.00	7	29.20	29.15	-7	14,872	-0.05%
2022/06/23	3	28.55	9	28.39	28.70	-6	15,030	-0.04%
2022/06/21	0	0.00	3	30.60	30.50	-3	15,116	-0.02%
2022/06/20	4	30.00	2	30.50	29.50	2	15,280	0.01%
2022/06/15	2	33.90	71	33.63	33.50	-69	15,628	-0.44%
2022/06/13	2	34.10	2	33.95	33.80	0	17,105	0.00%
2022/06/10	2	34.73	1	34.65	34.85	1	17,749	0.01%
2022/06/09	0	0.00	4	35.38	35.30	-4	18,538	-0.02%
2022/06/08	1	35.90	8	36.06	36.00	-7	19,675	-0.04%
2022/06/07	1	35.85	2	36.03	36.00	-1	22,680	0.00%
2022/06/06	1	36.05	1	36.70	35.85	0	24,788	0.00%
2022/06/02	1	36.15	7	36.25	36.15	-6	26,957	-0.02%
2022/05/31	0	0.00	2	37.00	37.00	-2	29,060	-0.01%
2022/05/27	0	0.00	9	35.60	35.60	-9	31,460	-0.03%
2022/05/26	0	0.00	4	35.81	35.45	-4	32,280	-0.01%
2022/05/25	0	0.00	4	35.39	35.30	-4	33,909	-0.01%
2022/05/23	5	35.26	8	35.10	35.00	-3	40,270	-0.01%
2022/05/19	2	33.28	1	33.40	33.40	1	42,155	0.00%
2022/05/18	1	34.90	4	34.68	34.55	-3	42,498	-0.01%
2022/05/17	2	34.60	8	34.66	34.35	-6	42,509	-0.01%
2022/05/16	3	34.63	3	34.58	34.80	0	42,495	0.00%
2022/05/13	1	35.15	3	35.00	35.15	-2	42,473	0.00%
2022/05/12	12	35.22	19	34.85	34.45	-7	42,463	-0.02%
2022/05/11	6	35.88	3	35.97	35.80	3	42,350	0.01%
2022/05/10	5	36.36	4	35.96	36.60	1	42,400	0.00%
2022/05/09	12	36.97	1	36.55	36.05	11	42,499	0.03%
2022/05/06	18	38.56	4	38.39	38.20	14	42,373	0.03%
2022/05/05	12	38.69	17	38.42	38.95	-5	41,920	-0.01%
2022/05/04	18	37.74	18	38.01	37.60	0	41,253	0.00%
2022/05/03	3	35.90	0	0.00	35.80	3	40,425	0.01%
2022/04/29	19	36.66	22	36.29	36.10	-3	40,391	-0.01%
2022/04/28	6	35.66	7	35.67	35.30	-1	40,219	0.00%
2022/04/27	12	35.33	47	35.32	35.45	-35	40,070	-0.09%
2022/04/26	18	37.31	24	37.40	36.20	-6	39,802	-0.02%
2022/04/25	33	38.12	2	39.73	37.45	31	39,224	0.08%
2022/04/22	73	40.46	41	40.65	41.50	32	38,164	0.08%
2022/04/21	2	37.75	4	38.03	37.75	-2	36,433	-0.01%
2022/04/20	6	37.89	10	38.03	37.00	-4	36,367	-0.01%
2022/04/19	3	36.68	16	36.86	36.75	-13	36,369	-0.04%
2022/04/18	7	36.12	0	0.00	36.00	7	36,633	0.02%
2022/04/15	0	0.00	4	37.70	37.30	-4	36,568	-0.01%
2022/04/14	2	37.95	24	38.11	37.20	-22	36,441	-0.06%
2022/04/13	2	37.33	5	37.69	37.50	-3	36,214	-0.01%
2022/04/12	3	36.53	2	36.40	36.60	1	36,053	0.00%
2022/04/11	2	37.08	3.1	37.97	36.60	-1.1	35,984	0.00%
2022/04/08	5.1	37.80	16	37.83	37.60	-10.9	35,859	-0.03%
2022/04/07	10	37.19	12	37.39	36.15	-2	35,512	-0.01%
2022/04/06	6	37.27	13	37.32	37.05	-7	35,341	-0.02%
2022/04/01	31	37.75	31	37.58	37.60	0	35,270	0.00%
2022/03/31	2	37.00	1	36.90	36.90	1	35,067	0.00%
2022/03/30	5	37.04	2	36.90	36.85	3	34,978	0.01%
2022/03/29	13	36.83	5	37.13	36.90	8	34,879	0.02%
2022/03/28	6	36.41	4	36.51	36.95	2	34,719	0.01%
2022/03/25	9	35.79	4	35.65	35.85	5	34,509	0.01%
2022/03/24	8	36.74	1	36.65	36.60	7	34,322	0.02%
2022/03/23	2	37.50	29	37.35	37.30	-27	34,195	-0.08%
2022/03/22	3	36.95	2	36.80	37.00	1	33,970	0.00%
2022/03/21	3	36.78	5	37.11	37.25	-2	33,854	-0.01%
2022/03/18	5	36.67	1	37.05	37.05	4	33,681	0.01%
2022/03/17	11	36.48	31	36.71	37.70	-20	33,453	-0.06%
2022/03/16	22	37.50	40	37.30	36.30	-18	32,794	-0.05%
2022/03/15	80	38.32	66	37.75	37.50	14	31,999	0.04%
2022/03/14	53	40.17	52	40.09	39.30	1	31,454	0.00%
2022/03/11	97	40.24	68	40.03	39.60	29	30,756	0.09%
2022/03/10	285	42.73	89	42.38	41.75	196	29,780	0.66%	大買/鉅額交易
2022/03/09	66	39.13	85	39.74	40.80	-19	27,132	-0.07%
2022/03/08	50	38.22	54	38.78	37.10	-4	25,199	-0.02%
2022/03/07	39	37.87	86	37.84	39.00	-47	23,020	-0.20%
2022/03/04	97	38.22	31	38.51	37.35	66	21,647	0.30%
2022/03/03	39	39.06	82	38.95	38.90	-43	20,978	-0.20%
2022/03/02	91	39.03	46	38.40	38.65	45	20,010	0.22%
2022/03/01	75	36.72	35.3	37.04	36.95	39.7	18,566	0.21%
2022/02/25	52.3	38.68	36.5	38.80	37.55	15.8	17,718	0.09%
2022/02/24	189	38.48	209	38.68	36.95	-20	16,051	-0.12%	大買/大賣/
2022/02/23	50	36.95	48	37.31	37.80	2	11,725	0.02%
2022/02/22	19.5	35.92	8	35.09	34.40	11.5	9,690	0.12%
2022/02/21	9	36.02	26	36.25	36.65	-17	8,270	-0.21%
2022/02/18	8	31.26	17	33.07	33.35	-9	7,592	-0.12%
2022/02/17	1	30.25	4	30.33	30.35	-3	7,344	-0.04%
2022/02/16	1	30.05	0	0.00	30.05	1	7,369	0.01%
2022/02/15	0	0.00	1	30.05	29.75	-1	7,401	-0.01%
2022/02/14	0	0.00	6	30.55	30.55	-6	7,542	-0.08%
2022/02/11	3	31.13	0	0.00	31.00	3	7,505	0.04%
2022/02/10	20	31.75	10	31.90	31.70	10	7,479	0.13%
2022/02/09	2	31.48	2	31.28	31.45	0	7,353	0.00%
2022/02/08	4	30.91	17	30.91	30.85	-13	7,037	-0.18%
2022/02/07	0	0.00	4	28.90	29.20	-4	6,758	-0.06%
2022/01/26	3	28.10	2	28.30	28.10	1	6,973	0.01%
2022/01/25	2	28.15	2	28.60	28.10	0	7,037	0.00%
2022/01/24	1	28.35	0	0.00	28.65	1	7,032	0.01%
2022/01/20	0	0.00	1	29.20	29.20	-1	7,026	-0.01%
2022/01/19	0	0.00	3	29.27	29.20	-3	7,030	-0.04%
2022/01/18	1	29.20	0	0.00	29.50	1	6,986	0.01%
2022/01/17	0	0.00	2.2	29.36	29.60	-2.2	7,002	-0.03%
2022/01/14	4	29.20	3	29.07	29.15	1	7,015	0.01%
2022/01/13	7	30.34	7	30.41	30.10	0	6,862	0.00%
2022/01/12	7	30.74	15	30.66	31.50	-8	6,614	-0.12%
2022/01/11	23	29.87	27	30.21	29.65	-4	6,169	-0.06%
2022/01/10	8	29.01	7	28.90	28.55	1	5,886	0.02%
2022/01/07	4	28.40	30	28.36	28.40	-26	5,815	-0.45%
2022/01/06	0	0.00	1	28.55	28.60	-1	5,887	-0.02%
2022/01/05	10	28.73	20	28.90	28.55	-10	5,953	-0.17%
2022/01/03	0	0.00	1	28.85	28.75	-1	6,079	-0.02%
2021/12/30	1	29.20	0	0.00	29.30	1	6,215	0.02%
2021/12/29	0	0.00	1	29.40	29.20	-1	6,253	-0.02%
2021/12/28	3	29.35	2	29.50	29.25	1	6,339	0.02%
2021/12/27	1	29.70	3	29.35	29.70	-2	6,436	-0.03%
2021/12/24	0	0.00	2	28.80	28.45	-2	6,424	-0.03%
2021/12/23	1	28.50	2	28.50	28.35	-1	6,490	-0.02%
2021/12/21	2	28.60	1	28.60	28.80	1	6,639	0.02%
2021/12/20	2	28.10	1	28.30	28.30	1	6,679	0.01%
2021/12/16	0	0.00	2	28.63	28.45	-2	6,747	-0.03%
2021/12/15	2	28.83	0	0.00	28.60	2	6,795	0.03%
2021/12/14	1	28.65	0	0.00	28.30	1	6,844	0.01%
2021/12/13	0	0.00	3	29.25	29.00	-3	6,824	-0.04%
2021/12/10	1	29.50	5	29.33	29.35	-4	6,852	-0.06%
2021/12/09	3	30.10	0	0.00	30.05	3	6,895	0.04%
2021/12/08	2	30.75	22	30.79	30.30	-20	6,970	-0.29%
2021/12/07	0	0.00	4	30.30	30.15	-4	6,908	-0.06%
2021/12/06	4	30.19	2	30.38	30.05	2	6,982	0.03%
2021/12/03	32	30.10	9	30.65	29.40	23	6,930	0.33%
2021/12/02	1	29.80	2	29.95	29.70	-1	6,861	-0.01%
2021/11/30	2	28.93	2	29.20	29.30	0	6,913	0.00%
2021/11/29	1	28.45	0	0.00	28.50	1	6,937	0.01%
2021/11/26	9	28.39	0	0.00	28.20	9	7,052	0.13%
2021/11/25	0	0.00	1	29.50	29.45	-1	7,137	-0.01%
2021/11/24	0	0.00	1	29.45	29.35	-1	7,245	-0.01%
2021/11/23	3	28.97	5	28.75	28.75	-2	7,365	-0.03%
2021/11/22	0	0.00	3	29.60	29.40	-3	7,528	-0.04%
2021/11/19	3	28.92	12	29.09	28.35	-9	7,752	-0.12%
2021/11/18	2	28.85	1	29.40	29.10	1	8,821	0.01%
2021/11/17	2	29.05	0	0.00	29.05	2	9,318	0.02%
2021/11/16	4	29.31	2	29.00	29.80	2	9,490	0.02%
2021/11/12	2	28.70	0	0.00	28.80	2	10,211	0.02%
2021/11/11	14	28.87	10	28.94	28.35	4	10,240	0.04%
2021/11/10	2	28.15	0	0.00	28.15	2	10,144	0.02%
2021/11/09	1	28.20	0	0.00	28.10	1	10,345	0.01%
2021/11/08	10	28.65	11	28.31	28.45	-1	10,389	-0.01%
2021/11/05	0	0.00	2	27.35	27.55	-2	10,542	-0.02%
2021/11/04	8	27.91	7	27.55	27.50	1	10,879	0.01%
2021/11/03	21	28.45	14	28.92	28.05	7	11,742	0.06%
2021/11/02	5	27.20	7	27.56	27.20	-2	11,815	-0.02%
2021/11/01	3	27.27	0	0.00	26.95	3	11,818	0.03%
2021/10/22	6	26.78	0	0.00	26.70	6	13,258	0.05%
2021/10/21	1	28.25	0	0.00	27.90	1	13,541	0.01%
2021/10/18	0	0.00	1	27.30	27.15	-1	14,792	-0.01%
2021/10/15	5	27.86	10	27.65	27.65	-5	15,367	-0.03%
2021/10/14	4	27.16	3	27.62	27.60	1	15,743	0.01%
2021/10/13	0	0.00	6	27.42	26.80	-6	16,468	-0.04%
2021/10/12	0	0.00	5	27.13	27.35	-5	18,371	-0.03%
2021/10/08	10	28.55	4	28.78	28.40	6	18,637	0.03%
2021/10/07	1	28.90	10	29.20	28.65	-9	18,805	-0.05%
2021/10/06	3	28.23	1	28.00	27.60	2	18,872	0.01%
2021/10/05	0	0.00	2	28.73	28.75	-2	18,954	-0.01%
2021/10/04	1	27.80	1	27.60	27.80	0	18,986	0.00%
2021/10/01	16	30.09	3	29.12	29.30	13	19,096	0.07%
2021/09/30	0	0.00	10	31.05	31.15	-10	19,222	-0.05%
2021/09/29	2	29.90	5	30.35	29.95	-3	19,437	-0.02%
2021/09/27	0	0.00	3	31.47	31.60	-3	20,087	-0.01%
2021/09/24	0	0.00	1	31.70	31.15	-1	20,825	0.00%
2021/09/23	0	0.00	5	30.73	30.80	-5	23,746	-0.02%
2021/09/22	2	30.68	2	30.60	30.40	0	26,559	0.00%
2021/09/17	5	31.01	7	31.29	31.70	-2	27,210	-0.01%
2021/09/16	2	30.98	0	0.00	30.65	2	28,978	0.01%
2021/09/15	4	30.91	0	0.00	31.30	4	30,934	0.01%
2021/09/14	16	31.67	10	31.89	31.25	6	32,687	0.02%
2021/09/13	3	32.38	4	32.70	31.85	-1	33,957	0.00%
2021/09/10	0	0.00	12	32.01	32.00	-12	34,061	-0.04%
2021/09/09	15	31.95	10	32.02	31.85	5	34,383	0.01%
2021/09/08	8	31.74	3	31.85	31.50	5	35,381	0.01%
2021/09/07	1	32.70	10	32.18	32.45	-9	36,392	-0.02%
2021/09/06	2	31.10	1	31.15	31.00	1	36,795	0.00%
2021/09/03	17	32.50	10	32.16	32.00	7	36,962	0.02%
2021/09/02	2	33.68	11	33.27	32.95	-9	36,912	-0.02%
2021/09/01	24	33.04	13	33.41	33.40	11	36,892	0.03%
2021/08/31	22	34.16	0	0.00	33.50	22	36,974	0.06%
2021/08/30	15	35.38	12	34.90	34.80	3	37,084	0.01%
2021/08/27	4	35.40	17	35.01	34.90	-13	37,188	-0.03%
2021/08/26	32	35.66	14	35.69	35.45	18	38,209	0.05%
2021/08/25	28	35.83	34	35.88	36.05	-6	38,259	-0.02%
2021/08/24	77	37.05	79	36.94	36.35	-2	38,082	-0.01%
2021/08/23	10	35.23	93	35.62	35.95	-83	37,283	-0.22%
2021/08/20	10	32.37	9	32.42	32.70	1	37,195	0.00%
2021/08/19	72	32.95	39	32.56	32.00	33	37,374	0.09%
2021/08/18	21	30.26	47	31.33	32.40	-26	37,380	-0.07%
2021/08/17	10	30.08	0	0.00	30.00	10	37,755	0.03%
2021/08/16	11	30.38	6	30.93	30.60	5	38,504	0.01%
2021/08/13	5	32.07	9	32.15	31.55	-4	38,584	-0.01%
2021/08/12	1	31.65	2	31.80	31.90	-1	38,502	0.00%
2021/08/11	9	31.56	2	31.53	31.30	7	38,723	0.02%
2021/08/10	14	33.81	13	33.77	32.75	1	38,755	0.00%
2021/08/09	10	34.17	19	35.29	33.55	-9	38,553	-0.02%
2021/08/06	3	33.27	15	32.88	32.40	-12	37,819	-0.03%
2021/08/05	18	32.19	5	31.75	31.75	13	37,755	0.03%
2021/08/04	1	32.80	7	33.09	32.85	-6	37,887	-0.02%
2021/08/03	16	33.00	2	33.50	32.65	14	38,185	0.04%
2021/08/02	5	33.20	34	32.49	33.10	-29	38,571	-0.08%
2021/07/30	30	33.01	16	34.04	32.15	14	38,567	0.04%
2021/07/29	43	35.00	32	33.71	35.00	11	38,481	0.03%
2021/07/28	18	32.78	18	33.54	32.45	0	38,352	0.00%
2021/07/27	8	33.23	7	33.34	32.90	1	38,762	0.00%
2021/07/26	7	34.50	1	34.70	34.30	6	39,679	0.02%
2021/07/23	17	35.76	22	36.25	35.60	-5	39,906	-0.01%
2021/07/22	62	35.58	66	34.64	34.75	-4	39,876	-0.01%
2021/07/21	86	37.42	54	37.85	35.55	32	39,601	0.08%
2021/07/20	34	39.18	2	39.05	38.60	32	39,281	0.08%
2021/07/19	80	42.63	21	42.13	41.60	59	39,311	0.15%
2021/07/16	113	43.18	47.1	42.74	42.00	65.9	39,712	0.17%	大買/
2021/07/15	6	39.72	31.1	39.07	39.90	-25.1	38,527	-0.07%
2021/07/14	26	34.83	13	34.16	36.30	13	38,549	0.03%
2021/07/13	15	37.38	17	37.49	36.30	-2	39,131	-0.01%
2021/07/12	6.2	40.45	8	39.97	40.30	-1.8	39,017	0.00%
2021/07/09	5.2	41.14	1	42.00	40.30	4.2	38,922	0.01%
2021/07/08	5	40.32	9.2	41.03	42.40	-4.2	39,120	-0.01%
2021/07/07	7.2	42.40	3	41.53	41.00	4.2	39,230	0.01%
2021/07/06	11	44.62	10	44.76	43.95	1	39,044	0.00%
2021/07/05	26	43.81	23	43.90	43.50	3	38,796	0.01%
2021/07/02	45.3	47.26	33	46.88	45.90	12.3	38,467	0.03%
2021/07/01	45.5	49.98	53.1	49.51	49.00	-7.6	38,111	-0.02%
2021/06/30	104.2	46.94	111.1	48.21	49.60	-6.9	37,399	-0.02%	大買/大賣/
2021/06/29	122.1	45.11	64	45.25	45.10	58.1	34,490	0.17%	大買/
2021/06/28	1	40.65	12.1	41.70	41.70	-11.1	31,735	-0.03%
2021/06/25	44	36.50	90	37.59	37.95	-46	31,037	-0.15%
2021/06/24	65	33.36	82	33.75	34.50	-17	29,226	-0.06%
2021/06/23	181.8	32.18	25	32.38	31.40	156.8	27,249	0.58%	大買/鉅額交易
2021/06/22	39.2	34.67	17	34.81	34.85	22.2	25,448	0.09%
2021/06/21	0	0.00	27	31.70	31.70	-27	24,140	-0.11%
2021/06/18	3	28.80	30	28.84	28.85	-27	24,085	-0.11%
2021/06/17	8	24.50	38.1	25.25	26.25	-30.1	24,078	-0.13%
2021/06/16	27	24.05	72	24.20	23.90	-45	22,967	-0.20%
2021/06/15	50	23.69	50	23.57	24.20	0	21,862	0.00%
2021/06/11	10	22.89	21	23.09	22.60	-11	21,164	-0.05%
2021/06/10	6	22.25	4	22.08	22.40	2	20,891	0.01%
2021/06/09	6	22.57	2	22.70	22.55	4	20,829	0.02%
2021/06/08	11	23.25	29	23.51	23.15	-18	20,732	-0.09%
2021/06/07	29	23.18	2	23.30	23.00	27	20,471	0.13%
2021/06/04	20	23.05	4	23.13	22.75	16	20,226	0.08%
2021/06/03	48.1	23.81	48	23.76	23.80	0.1	20,045	0.00%
2021/06/02	2	22.38	3	22.60	22.70	-1	18,903	-0.01%
2021/06/01	15	22.20	6	22.44	22.55	9	18,682	0.05%
2021/05/31	5	22.67	6	22.73	22.10	-1	18,531	-0.01%
2021/05/28	21	22.72	7	22.71	22.65	14	18,209	0.08%
2021/05/27	35	23.03	29	22.96	22.80	6	17,808	0.03%
2021/05/26	18	22.89	11	22.65	22.70	7	17,432	0.04%
2021/05/25	24	22.25	25	22.38	21.90	-1	16,789	-0.01%
2021/05/24	18	21.48	28	21.17	21.75	-10	16,109	-0.06%
2021/05/21	4	19.65	13	19.28	19.80	-9	15,421	-0.06%
2021/05/20	21.1	18.98	7	19.12	18.45	14.1	15,381	0.09%
2021/05/19	16	19.30	3	19.45	19.30	13	15,232	0.09%
2021/05/18	9	17.68	8	18.03	18.80	1	14,946	0.01%
2021/05/17	1	17.10	2	17.50	17.10	-1	14,691	-0.01%
2021/05/14	8	18.59	13	18.45	18.95	-5	14,518	-0.03%
2021/05/13	14	17.86	15	18.05	18.20	-1	14,305	-0.01%
2021/05/12	16	20.29	12	20.15	19.60	4	14,045	0.03%
2021/05/11	16	22.41	9	23.28	21.75	7	13,849	0.05%
2021/05/10	30	23.25	17	23.48	23.65	13	13,501	0.10%
2021/05/07	8	21.82	3	21.92	22.25	5	13,035	0.04%
2021/05/06	18	22.76	23	23.51	22.05	-5	12,831	-0.04%
2021/05/05	22	22.83	24	23.32	22.85	-2	12,555	-0.02%
2021/05/04	29	23.58	45	23.88	23.15	-16	12,174	-0.13%
2021/05/03	50	26.16	90	26.18	25.70	-40	11,429	-0.35%
2021/04/29	22	24.03	44	24.16	24.45	-22	10,210	-0.22%
2021/04/28	26	23.84	12	23.68	23.45	14	9,811	0.14%
2021/04/27	9	22.59	16	22.78	22.50	-7	9,350	-0.07%
2021/04/26	5	22.86	8	22.93	22.85	-3	9,136	-0.03%
2021/04/23	17	22.77	15	22.78	21.80	2	8,817	0.02%
2021/04/22	88	24.95	46	25.40	23.50	42	8,502	0.49%
2021/04/21	44	23.31	40	22.89	23.50	4	7,328	0.05%
2021/04/20	25	21.61	34	21.11	21.40	-9	6,588	-0.14%
2021/04/19	6	21.89	38	21.73	22.25	-32	6,393	-0.50%
2021/04/16	0	0.00	8	20.17	20.25	-8	5,691	-0.14%
2021/04/14	30	20.06	20	20.20	19.90	10	5,969	0.17%
2021/04/13	10	19.85	6	20.21	19.85	4	5,838	0.07%
2021/04/12	3	19.10	1	19.35	19.30	2	5,608	0.04%
2021/04/09	3	18.93	0	0.00	18.70	3	5,877	0.05%
2021/04/08	0	0.00	7	19.09	19.10	-7	6,029	-0.12%
2021/04/06	1	18.85	0	0.00	18.80	1	7,148	0.01%
2021/04/01	0	0.00	30	18.83	18.90	-30	7,980	-0.38%
2021/03/29	0	0.00	15	18.25	18.25	-15	8,612	-0.17%
2021/03/25	0	0.00	20	17.98	17.95	-20	9,694	-0.21%
2021/03/24	1	18.00	0	0.00	17.95	1	9,837	0.01%
2021/03/23	42	18.44	0	0.00	18.35	42	9,870	0.43%
2021/03/22	11	18.42	17	18.56	19.05	-6	9,780	-0.06%
2021/03/19	5	17.98	2	18.00	17.85	3	9,817	0.03%
2021/03/18	0	0.00	1	17.65	17.85	-1	9,965	-0.01%
2021/03/15	0	0.00	8	17.60	17.70	-8	10,113	-0.08%
2021/03/10	1	17.60	1	17.50	17.35	0	10,332	0.00%
2021/03/09	0	0.00	6	17.29	17.85	-6	10,400	-0.06%
2021/03/08	0	0.00	10	17.02	17.10	-10	10,427	-0.10%
2021/03/05	11	17.35	5	17.45	17.25	6	10,620	0.06%
2021/03/03	0	0.00	50	17.18	17.15	-50	10,698	-0.47%
2021/03/02	2	16.75	0	0.00	16.75	2	10,692	0.02%
2021/02/26	6	17.25	0	0.00	17.05	6	10,659	0.06%
2021/02/25	0	0.00	5	17.20	17.25	-5	10,733	-0.05%
2021/02/24	3	17.25	0	0.00	17.05	3	10,739	0.03%
2021/02/23	6	18.16	1	18.30	17.70	5	10,664	0.05%
2021/02/22	13	17.37	10	17.30	18.00	3	10,480	0.03%
2021/02/19	0	0.00	10	16.35	16.40	-10	10,314	-0.10%
2021/02/18	10	16.70	10	16.65	16.65	0	10,306	0.00%
2021/02/17	5	15.95	7	16.07	16.25	-2	10,272	-0.02%
2021/02/04	0	0.00	10	15.80	15.90	-10	10,309	-0.10%
2021/02/02	10	16.20	0	0.00	16.10	10	10,423	0.10%
2021/02/01	0	0.00	20	15.70	15.75	-20	10,663	-0.19%
2021/01/26	10	15.90	0	0.00	15.75	10	10,744	0.09%
2021/01/22	5	16.10	5	16.20	16.10	0	10,789	0.00%
2021/01/21	20	15.85	29	16.06	15.80	-9	10,753	-0.08%
2021/01/20	2	15.70	14	15.75	15.50	-12	10,693	-0.11%
2021/01/19	0	0.00	1	16.10	16.10	-1	10,678	-0.01%
2021/01/18	7	15.98	2	16.30	16.45	5	10,898	0.05%
2021/01/15	55	16.57	1	16.60	16.50	54	10,832	0.50%
2021/01/14	10	17.40	4	17.55	17.30	6	10,692	0.06%
2021/01/12	7	17.53	0	0.00	17.15	7	10,567	0.07%
2021/01/11	0	0.00	1	18.20	18.10	-1	10,409	-0.01%
2021/01/08	1	18.00	5	18.29	18.20	-4	10,387	-0.04%
2021/01/07	12	18.01	0	0.00	17.80	12	10,234	0.12%
2021/01/06	16	19.44	23	18.95	18.60	-7	9,953	-0.07%
2021/01/05	6	19.60	0	0.00	19.50	6	9,747	0.06%
2021/01/04	11	19.97	9	19.82	20.20	2	9,555	0.02%
2020/12/31	22	20.37	20	20.46	20.25	2	9,176	0.02%
2020/12/30	26	20.06	32	20.27	20.35	-6	8,964	-0.07%
2020/12/29	41	21.64	142	21.23	20.80	-101	8,706	-1.16%	大賣/鉅額交易
2020/12/28	52.1	20.76	58	20.83	21.05	-5.9	7,702	-0.08%
2020/12/25	28	19.11	56	18.94	19.15	-28	6,775	-0.41%
2020/12/24	10	17.95	12	18.43	18.15	-2	6,122	-0.03%
2020/12/23	18	17.79	1	18.05	18.05	17	6,012	0.28%
2020/12/22	14	18.09	14	18.09	17.85	0	5,925	0.00%
2020/12/21	200	19.18	45	18.93	18.90	155	5,595	2.77%	大買/鉅額交易
2020/12/18	40	17.68	32	17.81	17.70	8	4,892	0.16%
2020/12/17	6	17.29	5	17.55	17.25	1	4,744	0.02%
2020/12/16	3	17.50	1	17.55	17.80	2	4,673	0.04%
2020/12/15	20	17.52	41	17.64	17.75	-21	4,561	-0.46%
2020/12/14	61	17.42	24	17.32	17.50	37	4,110	0.90%
2020/12/11	10	16.75	2	16.48	16.50	8	3,890	0.21%
2020/12/10	11	16.78	30	16.87	16.90	-19	3,800	-0.50%
2020/12/09	0	0.00	42	17.26	17.25	-42	3,740	-1.12%
2020/12/08	0	0.00	10	17.05	16.90	-10	3,714	-0.27%
2020/12/07	42	16.85	5	16.80	16.75	37	3,593	1.03%
2020/12/03	13	16.61	21	16.68	16.65	-8	3,522	-0.23%
2020/12/02	30	16.55	6	16.53	16.55	24	3,534	0.68%
2020/12/01	20	16.30	16	16.46	16.20	4	3,512	0.11%
2020/11/30	15	16.05	10	16.35	15.95	5	3,323	0.15%
2020/11/27	0	0.00	30	15.50	15.70	-30	3,228	-0.93%
2020/11/26	2	15.50	7	15.50	15.55	-5	3,235	-0.15%
2020/11/24	0	0.00	70	15.73	15.65	-70	3,358	-2.08%
2020/11/18	0	0.00	1	15.00	15.00	-1	3,202	-0.03%
2020/11/16	1	14.90	0	0.00	15.00	1	3,219	0.03%
2020/11/13	0	0.00	5	15.02	14.80	-5	3,218	-0.16%
2020/11/12	1	14.95	0	0.00	15.00	1	3,202	0.03%
2020/11/09	23	15.43	20	15.58	15.50	3	3,075	0.10%
2020/11/04	0	0.00	30	14.95	15.05	-30	2,782	-1.08%
2020/11/03	2	15.05	0	0.00	14.95	2	2,741	0.07%
2020/11/02	0	0.00	1	14.55	15.10	-1	2,606	-0.04%
2020/10/30	1	14.50	1	14.45	14.45	0	2,495	0.00%
2020/10/26	6	15.04	0	0.00	15.00	6	2,379	0.25%
2020/10/22	30	14.40	20	14.44	14.35	10	2,078	0.48%
2020/09/15	0	0.00	10	14.00	14.05	-10	2,072	-0.48%
2020/09/14	2	13.95	0	0.00	14.05	2	2,105	0.09%
2020/09/10	100	14.38	0	0.00	14.25	100	2,019	4.95%
2020/09/07	2	14.40	2	14.20	14.20	0	1,879	0.00%
2020/09/04	20	13.85	20	14.00	13.95	0	1,771	0.00%
2020/09/02	0	0.00	1	13.95	13.90	-1	1,642	-0.06%
2020/09/01	20	14.25	0	0.00	14.15	20	1,603	1.25%
2020/08/31	11	14.49	20	14.25	14.40	-9	1,586	-0.57%
2020/08/28	20	14.10	0	0.00	13.95	20	1,458	1.37%
2020/08/24	15	13.25	2	13.30	13.35	13	1,370	0.95%
2020/08/19	2	13.68	0	0.00	13.60	2	1,331	0.15%
2020/07/30	15	13.30	0	0.00	13.35	15	1,255	1.20%
2020/07/24	0	0.00	1	13.60	13.55	-1	1,279	-0.08%
2020/07/14	0	0.00	3	13.82	13.80	-3	1,233	-0.24%
2020/06/29	15	13.50	0	0.00	13.50	15	1,112	1.35%
2020/06/23	30	13.70	0	0.00	13.55	30	1,105	2.71%
2020/06/22	0	0.00	1	13.70	13.70	-1	1,099	-0.09%
2020/06/08	1	13.20	0	0.00	13.25	1	1,068	0.09%
2020/06/04	0	0.00	5	13.00	13.05	-5	1,057	-0.47%
2020/05/12	1	12.85	0	0.00	12.95	1	1,060	0.09%
2020/04/28	1	12.55	0	0.00	12.55	1	1,074	0.09%
2020/04/22	0	0.00	1	12.20	12.25	-1	1,079	-0.09%
2020/04/21	1	12.70	0	0.00	12.30	1	1,073	0.09%
2020/04/14	0	0.00	4	12.25	12.35	-4	999	-0.40%
2020/04/06	0	0.00	2	11.65	11.95	-2	984	-0.20%
2020/03/23	1	11.00	0	0.00	11.00	1	999	0.10%
2020/03/16	1	12.50	0	0.00	12.25	1	970	0.10%
2020/03/12	1	13.10	0	0.00	13.10	1	925	0.11%
2020/03/10	2	13.35	0	0.00	13.45	2	902	0.22%
2020/02/21	2	14.00	0	0.00	13.95	2	975	0.20%
2020/02/13	0	0.00	5	13.60	13.55	-5	950	-0.53%
2020/01/20	0.1	14.15	0	0.00	14.25	0.1	1,236	0.01%
2020/01/10	0	0.00	3	14.05	14.15	-3	1,682	-0.18%
2020/01/08	10	14.05	0	0.00	13.95	10	1,717	0.58%
2020/01/03	0	0.00	9	14.50	14.35	-9	1,789	-0.50%
2020/01/02	0	0.00	16	14.45	14.45	-16	1,780	-0.90%
2019/12/23	0	0.00	1	14.40	14.40	-1	1,773	-0.06%
2019/12/19	0	0.00	12	14.51	14.55	-12	1,773	-0.68%
2019/12/18	0	0.00	8	14.40	14.40	-8	1,742	-0.46%
2019/12/17	0	0.00	5	14.40	14.40	-5	1,727	-0.29%
2019/12/11	5	14.15	0	0.00	14.10	5	1,676	0.30%
2019/12/05	0	0.00	10	14.30	14.40	-10	1,677	-0.60%
2019/12/03	10	14.40	4	14.45	14.40	6	1,675	0.36%
2019/12/02	6	14.43	3	14.45	14.30	3	1,654	0.18%
2019/11/25	0	0.00	10	14.15	14.15	-10	1,547	-0.65%
2019/11/20	10	13.85	0	0.00	13.95	10	1,537	0.65%
2019/11/14	10	13.90	0	0.00	13.90	10	1,510	0.66%
2019/11/08	10	14.05	0	0.00	14.05	10	1,515	0.66%
2019/11/07	20	14.21	0	0.00	14.25	20	1,468	1.36%
2019/11/06	6	14.30	0	0.00	14.20	6	1,463	0.41%
2019/10/28	0	0.00	1	14.45	14.40	-1	1,197	-0.08%
2019/10/25	1	14.40	10	14.55	14.40	-9	1,178	-0.76%
2019/10/22	13	14.90	0	0.00	14.80	13	1,095	1.19%
2019/10/21	45	15.00	15	15.05	15.20	30	1,021	2.94%
2019/09/25	0	0.00	6	13.85	13.85	-6	880	-0.68%
2019/09/24	6	13.70	0	0.00	13.70	6	899	0.67%
2019/09/11	0	0.00	6	13.70	13.65	-6	1,065	-0.56%
2019/09/05	0.7	13.65	0	0.00	13.65	0.7	1,054	0.06%
2019/08/28	1	13.30	0	0.00	13.30	1	1,095	0.09%
2019/08/23	1	13.50	0	0.00	13.50	1	1,143	0.09%
2019/08/21	6	13.55	0	0.00	13.60	6	1,270	0.47%
2019/08/20	1	13.60	0	0.00	13.55	1	1,343	0.07%
2019/08/19	1	13.60	0	0.00	13.55	1	1,392	0.07%
2019/07/22	15	14.45	15	14.55	14.60	0	1,811	0.00%
2019/07/18	0	0.00	1	14.40	14.45	-1	1,773	-0.06%
2019/07/16	0	0.00	1	14.40	14.30	-1	1,799	-0.06%
2019/07/12	0	0.00	5	14.20	14.45	-5	1,787	-0.28%
2019/07/11	0	0.00	5	14.25	14.10	-5	1,669	-0.30%
2019/07/01	10	14.05	0	0.00	14.05	10	1,680	0.60%
2019/06/25	0	0.00	1	14.05	13.90	-1	1,580	-0.06%
2019/06/20	0	0.00	1	14.05	14.10	-1	1,519	-0.07%
2019/05/27	0	0.00	3	14.73	14.75	-3	1,229	-0.24%
2019/05/24	0	0.00	10	14.45	14.45	-10	1,154	-0.87%
2019/05/21	15	14.29	5	14.30	14.25	10	1,025	0.98%
2019/05/16	0	0.00	16	13.78	13.70	-16	615	-2.60%
2019/05/14	1	13.70	0	0.00	13.85	1	612	0.16%
2019/05/13	15	13.79	0	0.00	13.65	15	603	2.48%
2019/04/26	0	0.00	3	13.75	13.75	-3	539	-0.56%
2019/04/23	1	14.00	0	0.00	13.85	1	525	0.19%
2019/04/19	1	13.80	0	0.00	13.75	1	475	0.21%
2019/03/19	1	13.50	0	0.00	13.50	1	475	0.21%
2019/03/14	0	0.00	5	13.55	13.45	-5	477	-1.05%
2019/03/13	5	13.55	0	0.00	13.55	5	491	1.02%
2019/02/21	0	0.00	10	13.60	13.60	-10	623	-1.60%
2019/02/14	1	13.60	0	0.00	13.60	1	672	0.15%
2019/02/11	10	13.25	0	0.00	13.30	10	649	1.54%
2019/01/28	1	13.55	0	0.00	13.45	1	650	0.15%
2019/01/15	0	0.00	3	13.35	13.40	-3	736	-0.41%
2018/12/20	3	13.55	10	13.50	13.50	-7	1,253	-0.56%
2018/12/10	0	0.00	10	13.25	13.25	-10	1,237	-0.81%
2018/11/28	10	13.35	11	13.44	13.40	-1	1,589	-0.06%
2018/11/02	4	12.85	0	0.00	12.80	4	1,542	0.26%
2018/10/26	1	12.65	0	0.00	12.65	1	1,530	0.07%
2018/10/17	0	0.00	4	13.15	13.10	-4	1,439	-0.28%
2018/10/12	4	13.20	0	0.00	13.20	4	1,394	0.29%
2018/10/11	5	13.33	0	0.00	13.10	5	1,370	0.36%
2018/10/09	1	14.00	2	13.95	13.95	-1	1,309	-0.08%
2018/10/08	0	0.00	4	13.70	13.70	-4	1,185	-0.34%
2018/10/05	0	0.00	4	13.50	13.30	-4	1,159	-0.35%
2018/10/02	0	0.00	30	13.95	14.10	-30	1,089	-2.75%
2018/09/28	0	0.00	3	13.35	13.50	-3	983	-0.31%
2018/09/27	3	13.75	0	0.00	13.55	3	973	0.31%
2018/09/04	30	13.53	20	13.57	13.65	10	791	1.26%
2018/09/03	0	0.00	50	13.21	13.20	-50	427	-11.70%
2018/08/06	0.1	13.05	0	0.00	13.10	0.1	394	0.03%
2018/07/10	10	13.00	0	0.00	13.00	10	421	2.37%
2018/07/04	1	12.95	0	0.00	13.00	1	462	0.22%
2018/06/26	0	0.00	1	13.35	13.30	-1	458	-0.22%
2018/06/25	10	13.30	0	0.00	13.35	10	463	2.16%
2018/06/19	5	13.45	0	0.00	13.45	5	464	1.08%
2018/06/11	1	13.55	0	0.00	13.55	1	469	0.21%
2018/06/08	2	13.60	0	0.00	13.60	2	465	0.43%
2018/06/01	1	13.50	0	0.00	13.50	1	451	0.22%
2018/05/21	0	0.00	0.3	13.40	13.45	-0.3	444	-0.07%
2018/05/16	10	13.35	0	0.00	13.35	10	443	2.26%
2018/05/11	10	13.35	0	0.00	13.35	10	498	2.00%
2018/05/04	0	0.00	10	13.40	13.40	-10	513	-1.95%
2018/05/03	20	13.45	0	0.00	13.45	20	515	3.88%
2018/04/30	0	0.00	10	13.45	13.50	-10	505	-1.98%
2018/04/12	1	13.65	0	0.00	13.50	1	542	0.18%
2018/04/09	6	13.35	30	13.35	13.45	-24	542	-4.43%
2018/04/03	7	13.44	0	0.00	13.45	7	584	1.20%
2018/03/28	1	13.15	1	13.10	13.15	0	612	0.00%
2018/03/22	1	13.20	0	0.00	13.25	1	628	0.16%
2018/03/05	2	13.23	0	0.00	13.25	2	690	0.29%
2018/02/06	1	13.65	0	0.00	13.05	1	700	0.14%
2018/01/23	1	14.15	0	0.00	14.15	1	675	0.15%
2018/01/19	0	0.00	3	14.25	14.20	-3	680	-0.44%
2018/01/15	3	14.30	0	0.00	14.20	3	682	0.44%
2018/01/02	0	0.00	10	14.35	14.35	-10	741	-1.35%