榮運 (2607)-群益金鼎-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
31.60
漲跌
▲0.25
漲幅
+0.80%
成交量
1,325張
產業
上市航運類股
502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－群益金鼎-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

群益金鼎-桃園券商分點個股進出
群益金鼎-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	1	31.75	0	0.00	31.60	1	1,175	0.09%
2024/11/15	0	0.00	1	30.90	30.80	-1	1,147	-0.09%
2024/11/06	0	0.00	1	31.85	31.85	-1	1,220	-0.08%
2024/10/25	23	30.30	23	30.40	30.40	0	1,288	0.00%
2024/10/08	2	30.20	0	0.00	30.20	2	1,540	0.13%
2024/09/20	0	0.00	2	31.15	31.15	-2	1,773	-0.11%
2024/09/16	0	0.00	1	30.80	30.80	-1	2,118	-0.05%
2024/09/12	0	0.00	1	30.15	30.20	-1	2,391	-0.04%
2024/09/10	0	0.00	2	29.65	29.40	-2	2,452	-0.08%
2024/09/09	2	29.25	0	0.00	29.40	2	2,479	0.08%
2024/09/05	1	29.85	24	29.80	29.55	-23	2,554	-0.90%
2024/09/04	3	29.77	0	0.00	29.60	3	2,608	0.12%
2024/08/27	1	31.00	0	0.00	31.00	1	2,770	0.04%
2024/08/22	0	0.00	5	31.20	31.05	-5	2,917	-0.17%
2024/08/21	0	0.00	3	31.50	31.35	-3	3,036	-0.10%
2024/08/20	6	31.55	3	31.45	31.30	3	3,057	0.10%
2024/08/14	0	0.00	2	32.50	32.05	-2	3,193	-0.06%
2024/08/13	1	31.50	0	0.00	31.50	1	3,172	0.03%
2024/08/12	0	0.00	4	31.10	31.10	-4	3,205	-0.12%
2024/08/07	1	29.75	2	30.50	30.90	-1	3,640	-0.03%
2024/08/06	6	29.40	6	29.55	29.55	0	3,791	0.00%
2024/08/02	0	0.00	1	31.50	31.00	-1	3,817	-0.03%
2024/08/01	0	0.00	1	31.50	31.50	-1	3,836	-0.03%
2024/07/30	0	0.00	1	30.45	30.45	-1	3,929	-0.03%
2024/07/23	0	0.00	2	30.55	30.75	-2	4,307	-0.05%
2024/07/22	2	29.80	20	30.00	30.25	-18	4,364	-0.41%
2024/07/18	2	31.25	0	0.00	31.20	2	4,402	0.05%
2024/07/15	1	31.00	0	0.00	31.10	1	4,502	0.02%
2024/07/12	3	31.37	0	0.00	31.30	3	4,503	0.07%
2024/07/11	2	31.50	0	0.00	31.40	2	4,518	0.04%
2024/07/10	1	30.60	0	0.00	30.45	1	4,497	0.02%
2024/07/09	1	30.55	0	0.00	30.50	1	4,584	0.02%
2024/07/08	1	31.70	1	31.85	31.60	0	4,649	0.00%
2024/07/05	2	31.95	0	0.00	31.95	2	4,801	0.04%
2024/07/04	1	31.95	0	0.00	31.95	1	4,806	0.02%
2024/07/02	2	31.88	1	31.80	31.90	1	4,804	0.02%
2024/07/01	2	31.85	0	0.00	31.70	2	4,786	0.04%
2024/06/28	15	31.88	0	0.00	31.75	15	4,758	0.32%
2024/06/24	2	31.78	0	0.00	31.85	2	4,570	0.04%
2024/06/20	8	32.50	8	32.30	32.50	0	4,320	0.00%
2024/06/18	0	0.00	12	31.90	31.75	-12	4,072	-0.29%
2024/06/14	12	32.10	0	0.00	32.10	12	4,048	0.30%
2024/06/12	3	31.65	0	0.00	31.65	3	4,081	0.07%
2024/06/11	14	33.20	12	32.63	32.30	2	4,033	0.05%
2024/06/07	20	33.35	0	0.00	33.50	20	4,141	0.48%
2024/06/05	2	33.45	5	33.26	32.85	-3	4,190	-0.07%
2024/06/04	5	32.65	0	0.00	32.70	5	4,206	0.12%
2024/06/03	2	33.25	2	33.30	33.15	0	4,222	0.00%
2024/05/31	1	33.65	0	0.00	33.55	1	4,199	0.02%
2024/05/30	3	33.55	0	0.00	33.60	3	4,187	0.07%
2024/05/29	9	34.45	9	33.90	34.00	0	4,176	0.00%
2024/05/28	4	34.03	10	33.70	34.05	-6	4,122	-0.15%
2024/05/27	0	0.00	3	33.90	34.10	-3	4,086	-0.07%
2024/05/24	1	32.15	1	32.25	32.25	0	3,979	0.00%
2024/05/23	2	32.30	0	0.00	32.05	2	3,972	0.05%
2024/05/22	10	32.75	0	0.00	32.65	10	3,953	0.25%
2024/05/20	0	0.00	1	33.95	33.20	-1	3,924	-0.03%
2024/05/17	0	0.00	1	34.50	33.85	-1	3,895	-0.03%
2024/05/16	0	0.00	9.5	34.13	34.20	-9.5	3,849	-0.25%
2024/05/15	3	33.85	3.2	33.70	33.80	-0.2	3,802	0.00%
2024/05/14	1	34.25	3	34.25	34.25	-2	3,768	-0.05%
2024/05/13	20	34.85	21.3	34.53	33.95	-1.3	3,681	-0.04%
2024/05/10	10	34.25	2	34.90	34.15	8	3,412	0.23%
2024/05/09	0.5	33.85	0	0.00	33.70	0.5	3,255	0.01%
2024/05/08	1	33.85	0	0.00	33.45	1	3,231	0.03%
2024/05/06	0	0.00	0.2	33.75	33.55	-0.2	3,177	-0.01%
2024/05/02	1	34.50	0	0.00	34.20	1	3,098	0.03%
2024/04/30	10	33.70	10	33.65	33.65	0	3,095	0.00%
2024/04/29	0.2	34.25	11	33.89	34.45	-10.8	3,018	-0.36%
2024/04/26	2	32.98	4	32.66	32.95	-2	2,797	-0.07%
2024/04/25	0	0.00	2	32.00	31.85	-2	2,759	-0.07%
2024/04/22	0	0.00	3	31.53	31.20	-3	2,701	-0.11%
2024/04/19	10	30.95	11	30.99	30.70	-1	2,662	-0.04%
2024/04/17	0	0.00	1	30.70	30.65	-1	2,734	-0.04%
2024/04/16	0	0.00	2	30.00	30.00	-2	2,795	-0.07%
2024/04/15	5	30.22	0	0.00	29.95	5	2,933	0.17%
2024/04/12	1	30.85	1	31.15	30.55	0	3,047	0.00%
2024/04/11	3	30.75	1	30.80	30.75	2	3,703	0.05%
2024/04/10	0	0.00	1	31.60	31.70	-1	3,982	-0.03%
2024/04/09	0	0.00	11	31.50	31.55	-11	3,999	-0.28%
2024/04/08	1	31.25	0	0.00	31.25	1	4,103	0.02%
2024/04/01	6	31.43	7	31.35	31.50	-1	4,181	-0.02%
2024/03/26	2	31.00	0	0.00	31.00	2	4,651	0.04%
2024/03/25	1	31.75	6	31.65	31.55	-5	4,799	-0.10%
2024/03/22	5	31.28	15	31.30	31.45	-10	5,120	-0.20%
2024/03/21	1	31.40	0	0.00	31.50	1	5,473	0.02%
2024/03/13	9	33.14	0.3	33.20	32.50	8.7	5,642	0.15%
2024/03/12	2	34.40	1	34.60	34.80	1	5,505	0.02%
2024/03/11	0	0.00	2	34.20	34.30	-2	5,524	-0.04%
2024/03/08	0	0.00	2	34.00	33.70	-2	5,737	-0.03%
2024/03/07	0.1	33.70	2	33.85	33.60	-1.9	5,806	-0.03%
2024/03/05	0.2	33.57	0	0.00	33.60	0.2	5,862	0.00%
2024/02/27	0	0.00	0.4	32.60	32.50	-0.4	5,852	-0.01%
2024/02/26	0	0.00	2.5	32.86	32.90	-2.5	5,864	-0.04%
2024/02/22	0.3	33.60	0	0.00	33.70	0.3	5,889	0.01%
2024/02/21	0.3	33.40	1	33.85	33.30	-0.7	5,915	-0.01%
2024/02/20	0.3	33.20	0	0.00	33.10	0.3	6,015	0.01%
2024/02/05	0	0.00	1	32.30	32.30	-1	6,685	-0.01%
2024/02/02	0	0.00	0	32.85	32.65	0	6,738	0.00%
2024/02/01	0	0.00	1	33.85	33.60	-1	6,793	-0.01%
2024/01/29	0	0.00	0.1	33.95	33.95	-0.1	6,833	0.00%
2024/01/26	0	0.00	0.5	33.95	33.95	-0.5	6,825	-0.01%
2024/01/24	0	0.00	2.2	33.87	33.80	-2.2	6,810	-0.03%
2024/01/22	2	32.00	0	0.00	32.35	2	6,771	0.03%
2024/01/19	3	32.70	3	32.50	32.50	0	6,792	0.00%
2024/01/18	0.2	32.85	1	32.80	32.75	-0.8	6,800	-0.01%
2024/01/16	2	32.40	0	0.00	32.40	2	6,836	0.03%
2024/01/09	3	33.00	6	33.37	33.65	-3	6,822	-0.04%
2024/01/08	5	34.62	10	34.48	34.60	-5	6,759	-0.07%
2024/01/05	66	35.78	72.2	35.55	35.80	-6.2	6,785	-0.09%
2024/01/04	14.2	34.55	60	34.98	35.50	-45.8	6,080	-0.75%
2024/01/03	3	32.27	0	0.00	32.30	3	5,667	0.05%
2024/01/02	8	33.03	0	0.00	31.85	8	5,618	0.14%
2023/12/28	0.1	31.80	25	31.90	31.80	-24.9	5,488	-0.45%
2023/12/27	0	0.00	15	32.47	32.35	-15	5,440	-0.28%
2023/12/26	10	32.35	1	32.30	32.25	9	5,426	0.17%
2023/12/25	6	32.87	19	32.65	32.20	-13	5,382	-0.24%
2023/12/22	0	0.00	2	34.75	34.60	-2	5,252	-0.04%
2023/12/21	42	35.03	17	34.91	35.00	25	5,139	0.49%
2023/12/20	1	34.30	5	34.40	34.85	-4	4,962	-0.08%
2023/12/19	2	35.05	14	35.04	34.90	-12	4,821	-0.25%
2023/12/18	0	0.00	13	34.05	35.00	-13	4,503	-0.29%
2023/12/15	9	33.10	13	33.11	33.10	-4	4,153	-0.10%
2023/12/14	7	32.14	7	31.86	32.40	0	4,044	0.00%
2023/12/13	0	0.00	18	31.62	31.45	-18	3,966	-0.45%
2023/12/12	18	31.56	2	31.65	31.55	16	4,023	0.40%
2023/12/07	1	31.10	0	0.00	31.05	1	3,944	0.03%
2023/12/06	3	31.17	7	31.29	31.30	-4	3,920	-0.10%
2023/12/05	10	31.44	11	31.77	31.55	-1	3,849	-0.03%
2023/12/04	12	30.88	24	30.57	30.85	-12	3,592	-0.33%
2023/12/01	12	29.73	6	29.75	29.70	6	3,471	0.17%
2023/11/30	6	29.45	0	0.00	29.30	6	3,436	0.17%
2023/11/29	1	29.80	0	0.00	29.75	1	3,359	0.03%
2023/11/28	24	29.85	11	29.83	29.85	13	3,348	0.39%
2023/11/27	6	29.61	5	29.40	29.40	1	3,349	0.03%
2023/11/21	0	0.00	1	29.35	29.40	-1	3,253	-0.03%
2023/11/20	2	29.45	1	29.25	29.30	1	3,249	0.03%
2023/11/17	18	29.22	1	29.40	29.50	17	3,211	0.53%
2023/11/16	15.9	30.86	1	31.40	28.80	14.9	3,099	0.48%
2023/11/15	4	32.44	0	0.00	31.35	4	2,857	0.14%
2023/11/14	0	0.00	4	33.15	33.50	-4	2,801	-0.14%
2023/11/13	1	33.20	9.1	33.24	33.30	-8.1	2,734	-0.29%
2023/11/10	1	32.00	3	32.03	32.00	-2	2,525	-0.08%
2023/11/09	3	32.00	2	31.85	32.00	1	2,463	0.04%
2023/11/06	1	30.60	1	30.85	30.80	0	2,358	0.00%
2023/11/03	1	30.85	1	30.65	30.70	0	2,392	0.00%
2023/11/02	1	30.65	0	0.00	30.65	1	2,397	0.04%
2023/11/01	1	29.85	1	30.00	30.20	0	2,389	0.00%
2023/10/30	0	0.00	1	30.80	30.95	-1	2,352	-0.04%
2023/10/27	0	0.00	1	31.15	31.10	-1	2,337	-0.04%
2023/10/26	0	0.00	12	30.80	30.50	-12	2,325	-0.52%
2023/10/25	35	31.05	41	30.93	30.90	-6	2,337	-0.26%
2023/10/23	30	30.70	30	30.88	30.90	0	2,334	0.00%
2023/10/20	30	30.50	30	30.75	30.75	0	2,364	0.00%
2023/10/19	0	0.00	2	31.00	30.90	-2	2,328	-0.09%
2023/10/18	0	0.00	10	30.25	30.40	-10	2,271	-0.44%
2023/10/17	0	0.00	22	30.43	30.45	-22	2,201	-1.00%
2023/10/16	4	30.76	4	30.28	30.40	0	2,175	0.00%
2023/10/13	32	30.65	8	30.44	30.50	24	2,097	1.14%
2023/10/12	0	0.00	3	29.07	29.15	-3	1,878	-0.16%
2023/10/11	0	0.00	7	28.76	28.85	-7	1,837	-0.38%
2023/10/06	0	0.00	1	27.90	28.00	-1	1,805	-0.06%
2023/10/04	1	27.65	1	27.65	27.60	0	1,893	0.00%
2023/10/03	1	28.05	0	0.00	28.10	1	1,892	0.05%
2023/09/28	1	28.50	2	28.50	28.55	-1	1,921	-0.05%
2023/09/13	0	0.00	1	28.10	28.10	-1	2,154	-0.05%
2023/09/11	1	28.10	0	0.00	28.00	1	2,213	0.05%
2023/09/06	0	0.00	1	28.50	28.45	-1	2,281	-0.04%
2023/09/04	0	0.00	4	28.70	28.75	-4	2,339	-0.17%
2023/09/01	0	0.00	1	28.55	28.50	-1	2,350	-0.04%
2023/08/31	0	0.00	2	28.48	28.50	-2	2,353	-0.08%
2023/08/28	2	27.78	0	0.00	27.65	2	2,361	0.08%
2023/08/23	0	0.00	13	28.75	28.50	-13	2,347	-0.55%
2023/08/22	3	28.57	6	28.71	28.70	-3	2,342	-0.13%
2023/08/21	3	28.75	6	28.47	28.60	-3	2,326	-0.13%
2023/08/18	0	0.00	16	28.91	28.60	-16	2,315	-0.69%
2023/08/17	1	27.20	5	27.63	27.55	-4	2,181	-0.18%
2023/08/16	0	0.00	0.6	27.10	27.15	-0.6	2,174	-0.03%
2023/08/14	4	27.23	0	0.00	27.20	4	2,178	0.18%
2023/08/09	10	29.05	10	28.80	28.80	0	2,144	0.00%
2023/08/07	1	28.45	0	0.00	28.55	1	2,092	0.05%
2023/08/04	2	28.50	2	28.43	28.60	0	2,094	0.00%
2023/08/01	0	0.00	1	28.30	28.40	-1	2,093	-0.05%
2023/07/28	6	28.94	13	28.86	28.65	-7	2,072	-0.34%
2023/07/27	0	0.00	5	28.35	28.30	-5	2,027	-0.25%
2023/07/25	9	27.31	1	27.50	27.70	8	1,961	0.41%
2023/07/24	2	26.95	0	0.00	26.85	2	1,907	0.10%
2023/07/21	3	27.20	3	27.20	27.05	0	1,917	0.00%
2023/07/20	2	26.80	0.5	27.20	27.20	1.5	1,939	0.08%
2023/07/17	1	27.15	2	27.05	27.15	-1	1,907	-0.05%
2023/07/14	0	0.00	0	27.10	27.10	0	1,892	0.00%
2023/07/13	5	27.17	0	0.00	26.90	5	1,907	0.26%
2023/07/12	1	28.40	0	0.00	28.20	1	1,920	0.05%
2023/07/11	0	0.00	9	28.52	28.60	-9	1,871	-0.48%
2023/07/10	3	28.80	5	28.85	28.60	-2	1,879	-0.11%
2023/07/06	1	28.90	1	28.95	29.00	0	1,867	0.00%
2023/07/05	1	29.10	1	29.30	29.10	0	1,851	0.00%
2023/07/04	16	29.45	12	29.68	29.40	4	1,853	0.22%
2023/07/03	2	29.45	0	0.00	29.35	2	1,776	0.11%
2023/06/30	4	29.03	8	29.03	28.80	-4	1,714	-0.23%
2023/06/29	0	0.00	11	28.64	28.55	-11	1,688	-0.65%
2023/06/28	0	0.00	1	28.50	28.50	-1	1,673	-0.06%
2023/06/27	1	28.50	0	0.00	28.35	1	1,673	0.06%
2023/06/20	0	0.00	2	28.60	28.55	-2	1,622	-0.12%
2023/06/19	1	28.50	0	0.00	28.45	1	1,611	0.06%
2023/06/16	11	28.43	2	28.60	28.40	9	1,592	0.57%
2023/06/15	0	0.00	1	28.40	28.40	-1	1,577	-0.06%
2023/06/14	1	27.90	0	0.00	28.50	1	1,564	0.06%
2023/06/12	2	28.25	60	27.90	27.95	-58	1,691	-3.43%
2023/06/09	0	0.00	2	28.23	28.20	-2	1,719	-0.12%
2023/06/07	1	28.20	0	0.00	28.15	1	1,892	0.05%
2023/06/05	61	27.97	0.1	27.90	28.00	60.9	1,920	3.17%
2023/05/31	2	27.40	8	27.45	27.40	-6	2,114	-0.28%
2023/05/29	0	0.00	1	27.65	27.35	-1	2,210	-0.05%
2023/05/26	10	27.30	0	0.00	27.25	10	2,268	0.44%
2023/05/24	1	27.65	0	0.00	27.55	1	2,380	0.04%
2023/05/22	0	0.00	1	27.45	27.45	-1	2,437	-0.04%
2023/05/19	1	27.35	1	27.45	27.30	0	2,462	0.00%
2023/05/12	0	0.00	1	26.55	26.60	-1	2,656	-0.04%
2023/05/09	10	26.65	0	0.00	26.60	10	2,926	0.34%
2023/05/08	1	26.85	0	0.00	26.70	1	2,937	0.03%
2023/05/05	1	26.85	0	0.00	26.90	1	2,968	0.03%
2023/05/04	0	0.00	19	26.93	26.90	-19	3,005	-0.63%
2023/05/02	1	27.10	0	0.00	27.10	1	3,082	0.03%
2023/04/28	1	26.95	0	0.00	27.05	1	3,111	0.03%
2023/04/27	1	26.60	1	26.85	26.80	0	3,117	0.00%
2023/04/26	4	26.55	0	0.00	26.65	4	3,135	0.13%
2023/04/25	1	26.95	0	0.00	26.85	1	3,149	0.03%
2023/04/24	1	27.35	0	0.00	27.30	1	3,159	0.03%
2023/04/21	7	27.44	2	27.60	27.35	5	3,216	0.16%
2023/04/20	1	27.70	0	0.00	27.70	1	3,200	0.03%
2023/04/19	11	27.97	1	28.20	27.80	10	3,208	0.31%
2023/04/17	0	0.00	5	28.53	28.40	-5	3,199	-0.16%
2023/04/13	1	28.10	1	28.25	28.25	0	3,151	0.00%
2023/04/12	0	0.00	9	27.91	27.95	-9	3,165	-0.28%
2023/04/10	1	28.25	0	0.00	27.95	1	3,226	0.03%
2023/04/07	1	28.10	10	28.05	28.00	-9	3,243	-0.28%
2023/03/31	0	0.00	4	27.70	27.70	-4	3,329	-0.12%
2023/03/30	0	0.00	4	28.06	27.75	-4	3,547	-0.11%
2023/03/28	0	0.00	1	27.60	27.50	-1	3,638	-0.03%
2023/03/27	6	27.45	1	27.50	27.50	5	3,680	0.14%
2023/03/24	1	27.55	1	27.50	27.65	0	3,815	0.00%
2023/03/23	1	27.60	0	0.00	27.60	1	3,843	0.03%
2023/03/22	0	0.00	6	27.88	27.90	-6	3,844	-0.16%
2023/03/21	1	27.70	1	27.70	27.70	0	3,852	0.00%
2023/03/17	0	0.00	3	27.55	27.45	-3	3,877	-0.08%
2023/03/16	7	27.36	0	0.00	27.40	7	3,873	0.18%
2023/03/15	6	28.19	0	0.00	27.75	6	3,873	0.15%
2023/03/14	22	27.30	16	27.49	27.40	6	3,773	0.16%
2023/03/13	4	27.60	52	27.76	27.75	-48	3,758	-1.28%
2023/03/10	2	28.53	5	28.70	28.25	-3	3,726	-0.08%
2023/03/09	16	28.50	0	0.00	28.45	16	3,632	0.44%
2023/03/08	2	28.30	0	0.00	28.30	2	3,663	0.05%
2023/03/07	3	28.48	17	28.44	28.60	-14	3,682	-0.38%
2023/03/06	10	28.50	1	28.70	28.40	9	3,693	0.24%
2023/03/03	22	28.47	56	28.53	28.55	-34	3,725	-0.91%
2023/03/02	14	28.14	5	28.10	28.10	9	3,645	0.25%
2023/03/01	21	27.90	0	0.00	27.65	21	3,637	0.58%
2023/02/24	0	0.00	2	28.00	28.00	-2	3,621	-0.06%
2023/02/23	5	28.12	1	28.10	27.95	4	3,587	0.11%
2023/02/22	6	27.53	3	27.75	27.55	3	3,544	0.08%
2023/02/21	1	27.50	0	0.00	27.65	1	3,547	0.03%
2023/02/20	49	27.40	0	0.00	27.40	49	3,566	1.37%
2023/02/17	1	27.30	0	0.00	27.30	1	3,595	0.03%
2023/02/16	2	27.80	6	27.77	27.75	-4	3,623	-0.11%
2023/02/15	0	0.00	1	27.10	27.30	-1	3,615	-0.03%
2023/02/14	1	27.35	0	0.00	27.30	1	3,625	0.03%
2023/02/10	14	27.68	1	27.65	27.70	13	3,682	0.35%
2023/02/09	14	28.16	17	28.28	28.30	-3	3,694	-0.08%
2023/02/08	10	26.75	1	26.80	26.80	9	3,519	0.26%
2023/02/06	2	26.83	0	0.00	26.90	2	3,560	0.06%
2023/02/02	2	27.15	2	27.15	27.15	0	3,569	0.00%
2023/02/01	2	27.20	0	0.00	26.95	2	3,551	0.06%
2023/01/31	1	26.90	0	0.00	26.90	1	3,535	0.03%
2023/01/17	2	26.60	0	0.00	26.55	2	3,515	0.06%
2023/01/16	1	26.50	0	0.00	26.40	1	3,539	0.03%
2023/01/12	4	26.99	0	0.00	26.90	4	3,612	0.11%
2023/01/11	4	27.48	0	0.00	27.30	4	3,640	0.11%
2023/01/10	4	27.65	0	0.00	27.70	4	3,642	0.11%
2023/01/09	3	27.90	3	27.65	27.65	0	3,742	0.00%
2023/01/03	0	0.00	5	27.70	27.65	-5	4,285	-0.12%
2022/12/30	9	28.00	0	0.00	27.80	9	4,417	0.20%
2022/12/29	20	28.03	0	0.00	28.05	20	4,441	0.45%
2022/12/28	5	28.80	10	28.60	28.50	-5	4,573	-0.11%
2022/12/27	8	28.75	8	28.70	28.70	0	4,709	0.00%
2022/12/22	15	29.27	24	29.40	28.70	-9	5,017	-0.18%
2022/12/20	2	28.00	3	28.80	27.85	-1	5,042	-0.02%
2022/12/19	1	28.20	0	0.00	28.20	1	5,149	0.02%
2022/12/16	1	28.45	13	28.72	28.45	-12	5,384	-0.22%
2022/12/15	0	0.00	1	28.15	28.20	-1	5,386	-0.02%
2022/12/14	0.1	27.70	0	0.00	27.65	0.1	5,676	0.00%
2022/12/13	1	27.65	1	27.85	27.65	0	5,880	0.00%
2022/12/12	2	27.53	2	27.65	27.55	0	6,234	0.00%
2022/12/09	3	27.88	21	27.91	27.90	-18	7,024	-0.26%
2022/12/06	6	28.35	0	0.00	28.00	6	7,616	0.08%
2022/12/02	16	28.61	0	0.00	28.65	16	7,718	0.21%
2022/12/01	1	28.80	3	29.00	28.80	-2	7,713	-0.03%
2022/11/30	1	28.50	0	0.00	28.50	1	7,670	0.01%
2022/11/29	1	28.35	0	0.00	28.35	1	7,639	0.01%
2022/11/28	1	27.80	0	0.00	27.80	1	7,655	0.01%
2022/11/25	3	28.15	2	28.33	28.15	1	7,665	0.01%
2022/11/24	1	27.85	20	27.70	27.80	-19	7,653	-0.25%
2022/11/21	0	0.00	5	27.65	27.50	-5	7,688	-0.07%
2022/11/18	7	27.48	0	0.00	27.20	7	7,685	0.09%
2022/11/17	5	27.65	15	27.73	27.70	-10	7,677	-0.13%
2022/11/16	1	27.80	0	0.00	27.55	1	7,710	0.01%
2022/11/14	7	27.66	9	27.72	27.75	-2	7,755	-0.03%
2022/11/08	6	27.88	1	28.10	27.60	5	7,783	0.06%
2022/11/03	2	26.35	10	26.20	26.75	-8	7,773	-0.10%
2022/11/02	2	26.50	1	26.80	26.45	1	7,829	0.01%
2022/10/24	3	26.60	1	26.35	26.30	2	8,432	0.02%
2022/10/20	12	26.23	0	0.00	26.85	12	8,375	0.14%
2022/10/19	0	0.00	3	27.00	27.15	-3	8,304	-0.04%
2022/10/18	25	26.80	26	26.90	26.90	-1	8,261	-0.01%
2022/10/17	1	26.00	0	0.00	26.65	1	8,237	0.01%
2022/10/14	11	27.93	3	27.95	27.70	8	8,225	0.10%
2022/10/13	5	27.47	0	0.00	26.80	5	8,196	0.06%
2022/10/12	6	28.93	4	28.99	28.75	2	8,070	0.02%
2022/10/11	38	29.97	2	30.28	29.70	36	7,997	0.45%
2022/10/07	2	32.25	1	32.70	33.00	1	7,731	0.01%
2022/10/06	4	31.95	2	32.05	32.30	2	7,619	0.03%
2022/10/05	5	33.04	8	32.68	32.10	-3	7,592	-0.04%
2022/10/04	10	31.85	77	31.84	32.80	-67	7,481	-0.90%
2022/10/03	15	31.27	0	0.00	31.10	15	7,382	0.20%
2022/09/30	3	30.85	1	30.80	31.55	2	7,363	0.03%
2022/09/29	13	32.14	7	32.04	31.70	6	7,286	0.08%
2022/09/28	27	30.98	2	31.70	30.75	25	7,082	0.35%
2022/09/27	11	31.91	0	0.00	32.30	11	6,990	0.16%
2022/09/26	23	31.58	23.3	31.19	31.20	-0.3	6,930	0.00%
2022/09/23	12	33.50	21	34.05	33.35	-9	6,839	-0.13%
2022/09/22	1.3	33.19	0.2	33.15	33.20	1.1	6,621	0.02%
2022/09/21	23	33.92	19	33.98	33.35	4	6,541	0.06%
2022/09/20	16	34.27	15.2	34.74	33.65	0.9	6,291	0.01%
2022/09/19	27	33.80	29	33.82	34.00	-2	6,189	-0.03%
2022/09/16	26	34.58	67	34.41	35.15	-41	5,886	-0.70%
2022/09/15	10	33.43	31	32.74	33.20	-21	5,256	-0.40%
2022/09/14	30	30.43	6	30.13	30.70	24	4,934	0.49%
2022/09/13	1	29.60	6	30.05	30.20	-5	4,889	-0.10%
2022/09/12	13	29.81	38	29.55	29.85	-25	4,945	-0.51%
2022/09/08	20	27.33	20	27.35	27.75	0	4,851	0.00%
2022/09/07	4	27.15	0	0.00	27.15	4	4,937	0.08%
2022/09/06	0	0.00	2	28.55	27.65	-2	4,959	-0.04%
2022/09/05	15	28.28	0	0.00	28.05	15	4,984	0.30%
2022/09/02	30	28.26	3	28.33	28.25	27	5,019	0.54%
2022/09/01	2	29.28	1	29.00	29.00	1	4,981	0.02%
2022/08/31	5	29.66	2	29.80	29.85	3	4,961	0.06%
2022/08/29	30	30.27	1	30.35	30.55	29	4,913	0.59%
2022/08/26	3	31.07	35	31.45	31.40	-32	4,913	-0.65%
2022/08/25	0	0.00	1	30.85	30.85	-1	4,880	-0.02%
2022/08/24	2	30.45	3	30.48	30.40	-1	4,964	-0.02%
2022/08/23	29	30.61	1	30.60	30.60	28	5,025	0.56%
2022/08/22	0	0.00	4	31.45	31.35	-4	5,022	-0.08%
2022/08/19	5	31.30	0	0.00	31.25	5	5,026	0.10%
2022/08/18	0	0.00	2	31.10	30.85	-2	5,050	-0.04%
2022/08/17	0	0.00	3	30.80	30.80	-3	5,102	-0.06%
2022/08/16	0	0.00	20	30.43	30.40	-20	5,157	-0.39%
2022/08/15	23	30.16	0	0.00	30.25	23	5,406	0.43%
2022/08/12	1	30.20	0	0.00	30.20	1	5,422	0.02%
2022/08/11	5	30.83	20	30.97	30.20	-15	5,498	-0.27%
2022/08/10	0	0.00	12	29.65	29.85	-12	5,422	-0.22%
2022/08/09	17	29.69	10	29.60	29.85	7	5,462	0.13%
2022/08/08	16	29.87	2	30.15	30.15	14	5,500	0.25%
2022/08/05	24	30.56	5	30.70	30.40	19	5,526	0.34%
2022/08/04	0	0.00	8	30.06	30.40	-8	5,466	-0.15%
2022/08/03	10	29.86	12	29.88	29.85	-2	5,530	-0.04%
2022/08/02	1.1	29.55	0	0.00	29.65	1.1	5,715	0.02%
2022/08/01	2.3	30.75	4	30.11	30.75	-1.7	6,122	-0.03%
2022/07/29	10	29.45	12	29.39	29.25	-2	6,464	-0.03%
2022/07/27	0	0.00	6	29.00	29.05	-6	7,995	-0.08%
2022/07/25	1	28.55	2	28.88	29.10	-1	8,289	-0.01%
2022/07/22	2	29.10	0	0.00	29.30	2	8,435	0.02%
2022/07/21	4	29.36	6	29.51	29.10	-2	8,743	-0.02%
2022/07/20	2	29.70	2.6	29.78	29.55	-0.6	9,272	-0.01%
2022/07/19	1.2	29.89	3	29.70	29.60	-1.8	10,358	-0.02%
2022/07/18	1.1	29.22	5	29.29	29.25	-3.9	12,252	-0.03%
2022/07/13	1	28.85	3	29.00	28.65	-2	13,206	-0.02%
2022/07/12	9	28.32	0	0.00	28.15	9	13,366	0.07%
2022/07/11	0	0.00	8	29.70	29.75	-8	13,471	-0.06%
2022/07/08	0	0.00	3	29.00	29.40	-3	13,647	-0.02%
2022/07/07	0	0.00	12	28.35	28.40	-12	13,726	-0.09%
2022/07/05	0.1	28.20	0	0.00	28.45	0.1	13,910	0.00%
2022/06/30	3	28.73	10	28.90	28.60	-7	14,419	-0.05%
2022/06/27	4	30.78	7	30.59	30.60	-3	14,820	-0.02%
2022/06/24	0	0.00	1	29.20	29.15	-1	14,872	-0.01%
2022/06/23	3	28.97	0	0.00	28.70	3	15,030	0.02%
2022/06/22	4.2	29.60	17	29.53	28.90	-12.8	15,064	-0.08%
2022/06/21	2	30.40	0	0.00	30.50	2	15,116	0.01%
2022/06/20	0	0.00	11	30.08	29.50	-11	15,280	-0.07%
2022/06/16	1	32.00	1	32.65	31.80	0	15,447	0.00%
2022/06/15	1	33.90	1	33.65	33.50	0	15,628	0.00%
2022/06/14	11	33.14	0	0.00	33.50	11	16,291	0.07%
2022/06/13	4	33.94	1	33.80	33.80	3	17,105	0.02%
2022/06/10	3	34.72	0	0.00	34.85	3	17,749	0.02%
2022/06/09	7	35.26	0	0.00	35.30	7	18,538	0.04%
2022/06/08	13	36.23	10	36.11	36.00	3	19,675	0.02%
2022/06/07	0	0.00	1	35.95	36.00	-1	22,680	0.00%
2022/06/06	15	36.29	2.5	36.54	35.85	12.5	24,788	0.05%
2022/06/02	8	36.30	8	36.20	36.15	0	26,957	0.00%
2022/06/01	10	36.43	10	36.36	36.25	0	28,403	0.00%
2022/05/31	1.1	35.21	11	37.00	37.00	-9.9	29,060	-0.03%
2022/05/30	1	35.75	0	0.00	35.60	1	30,013	0.00%
2022/05/27	0.5	35.60	0	0.00	35.60	0.5	31,460	0.00%
2022/05/26	1	36.00	4	35.64	35.45	-3	32,280	-0.01%
2022/05/25	2	35.00	4	35.44	35.30	-2	33,909	-0.01%
2022/05/24	3	34.98	0	0.00	34.90	3	38,276	0.01%
2022/05/23	4	35.40	5	34.96	35.00	-1	40,270	0.00%
2022/05/20	1	33.50	2	33.73	33.40	-1	41,455	0.00%
2022/05/19	15	33.46	3	33.07	33.40	12	42,155	0.03%
2022/05/18	2	34.63	2	34.55	34.55	0	42,498	0.00%
2022/05/17	1.1	34.36	0	0.00	34.35	1.1	42,509	0.00%
2022/05/16	4	34.50	15	34.56	34.80	-11	42,495	-0.03%
2022/05/13	1	35.10	2	35.23	35.15	-1	42,473	0.00%
2022/05/12	5	35.03	5	35.14	34.45	0	42,463	0.00%
2022/05/11	6	35.81	3	36.05	35.80	3	42,350	0.01%
2022/05/10	32	36.21	22	36.00	36.60	10	42,400	0.02%
2022/05/09	14	36.96	3.1	36.81	36.05	10.9	42,499	0.03%
2022/05/06	16	38.24	11	38.74	38.20	5	42,373	0.01%
2022/05/05	16	38.00	36.1	38.45	38.95	-20.1	41,920	-0.05%
2022/05/04	43	38.09	56	38.23	37.60	-13	41,253	-0.03%
2022/05/03	2	35.95	0	0.00	35.80	2	40,425	0.00%
2022/04/29	5	36.37	9	36.46	36.10	-4	40,391	-0.01%
2022/04/28	4	35.86	17	35.51	35.30	-13	40,219	-0.03%
2022/04/27	28.1	35.49	25.1	34.92	35.45	3	40,070	0.01%
2022/04/26	38	37.11	29	37.23	36.20	9	39,802	0.02%
2022/04/25	100.2	38.26	32.1	38.39	37.45	68.1	39,224	0.17%
2022/04/22	76	40.73	138	40.43	41.50	-62	38,164	-0.16%	大賣/
2022/04/21	6.1	38.08	12	38.07	37.75	-5.9	36,433	-0.02%
2022/04/20	27	38.03	22	37.95	37.00	5	36,367	0.01%
2022/04/19	11	36.89	4	37.06	36.75	7	36,369	0.02%
2022/04/18	18.1	36.33	6	36.16	36.00	12.1	36,633	0.03%
2022/04/15	3	37.43	3	37.77	37.30	0	36,568	0.00%
2022/04/14	5	38.12	3	38.18	37.20	2	36,441	0.01%
2022/04/13	1	37.90	2	37.80	37.50	-1	36,214	0.00%
2022/04/12	4	36.69	0	36.75	36.60	4	36,053	0.01%
2022/04/11	11	37.96	1	38.00	36.60	10	35,984	0.03%
2022/04/08	5	37.56	45	38.08	37.60	-40	35,859	-0.11%
2022/04/07	2	36.38	4	37.56	36.15	-2	35,512	-0.01%
2022/04/06	40	37.16	5	37.14	37.05	35	35,341	0.10%
2022/04/01	4.1	37.62	15	37.91	37.60	-10.9	35,270	-0.03%
2022/03/30	2	36.98	12	36.98	36.85	-10	34,978	-0.03%
2022/03/29	4	36.94	4	37.09	36.90	0	34,879	0.00%
2022/03/28	10	36.36	6	35.85	36.95	4	34,719	0.01%
2022/03/25	12	35.79	0	0.00	35.85	12	34,509	0.03%
2022/03/24	8	36.66	1	36.55	36.60	7	34,322	0.02%
2022/03/23	2	37.28	8	37.76	37.30	-6	34,195	-0.02%
2022/03/22	4	37.01	4	36.85	37.00	0	33,970	0.00%
2022/03/21	9	37.00	6	37.12	37.25	3	33,854	0.01%
2022/03/18	17	36.80	17	36.71	37.05	0	33,681	0.00%
2022/03/17	18	36.46	22	36.92	37.70	-4	33,453	-0.01%
2022/03/16	48.1	37.25	56	37.49	36.30	-8	32,794	-0.02%
2022/03/15	31	38.69	18	38.05	37.50	13	31,999	0.04%
2022/03/14	63	40.29	50	40.30	39.30	13	31,454	0.04%
2022/03/11	85	40.23	77	40.22	39.60	8	30,756	0.03%
2022/03/10	193	42.09	194	42.20	41.75	-1	29,780	0.00%	大買/大賣/
2022/03/09	122	39.56	174	39.75	40.80	-52	27,132	-0.19%	大買/大賣/
2022/03/08	165	38.92	159	39.22	37.10	6	25,199	0.02%	大買/大賣/
2022/03/07	88	38.40	106	38.61	39.00	-18	23,020	-0.08%	大賣/
2022/03/04	35	38.51	34	38.41	37.35	1	21,647	0.00%
2022/03/03	53	39.04	92.9	39.22	38.90	-39.9	20,978	-0.19%
2022/03/02	78	38.88	68	38.50	38.65	10	20,010	0.05%
2022/03/01	22	36.49	16	36.68	36.95	6	18,566	0.03%
2022/02/25	129	38.51	117	38.57	37.55	12	17,718	0.07%	大買/大賣/
2022/02/24	489.4	38.60	431	38.76	36.95	58.4	16,051	0.36%	大買/大賣/
2022/02/23	156	37.03	129	37.16	37.80	27	11,725	0.23%	大買/大賣/
2022/02/22	213	35.55	227	35.60	34.40	-14	9,690	-0.14%	大買/大賣/
2022/02/21	59	35.92	48	35.90	36.65	11	8,270	0.13%
2022/02/18	14	31.92	29	33.26	33.35	-15	7,592	-0.20%
2022/02/17	1	30.35	3	30.38	30.35	-2	7,344	-0.03%
2022/02/16	12	30.16	13	30.39	30.05	-1	7,369	-0.01%
2022/02/15	9	30.32	6	29.75	29.75	3	7,401	0.04%
2022/02/14	1	30.55	3	30.53	30.55	-2	7,542	-0.03%
2022/02/11	3	31.05	2	31.33	31.00	1	7,505	0.01%
2022/02/10	8	31.73	12	31.64	31.70	-4	7,479	-0.05%
2022/02/09	9	31.33	28.3	31.27	31.45	-19.3	7,353	-0.26%
2022/02/08	30	30.56	74.2	30.28	30.85	-44.2	7,037	-0.63%
2022/02/07	14	28.85	1	28.60	29.20	13	6,758	0.19%
2022/01/25	11.1	28.16	6	28.31	28.10	5.1	7,037	0.07%
2022/01/24	6	28.18	3	28.53	28.65	3	7,032	0.04%
2022/01/21	126	29.03	0	0.00	28.70	126	7,050	1.79%	大買/鉅額交易
2022/01/19	0	0.00	17	29.26	29.20	-17	7,030	-0.24%
2022/01/18	1	29.30	0	0.00	29.50	1	6,986	0.01%
2022/01/17	0	0.00	3	29.32	29.60	-3	7,002	-0.04%
2022/01/14	19	29.32	115	29.16	29.15	-96	7,015	-1.37%	大賣/
2022/01/13	10	30.59	14.4	30.86	30.10	-4.4	6,862	-0.06%
2022/01/12	7	31.08	42.1	30.68	31.50	-35.1	6,614	-0.53%
2022/01/11	28.3	30.07	114.6	29.97	29.65	-86.3	6,169	-1.40%	大賣/
2022/01/10	8	28.71	5	28.60	28.55	3	5,886	0.05%
2022/01/07	4	28.63	0	0.00	28.40	4	5,815	0.07%
2022/01/06	5	28.63	11	28.87	28.60	-6	5,887	-0.10%
2022/01/05	1	28.60	0	0.00	28.55	1	5,953	0.02%
2022/01/04	1	28.70	1	28.90	28.75	0	6,038	0.00%
2022/01/03	1	28.80	12	28.84	28.75	-11	6,079	-0.18%
2021/12/30	1	29.25	0	0.00	29.30	1	6,215	0.02%
2021/12/29	1	29.30	0	0.00	29.20	1	6,253	0.02%
2021/12/28	61	29.60	4	29.54	29.25	57	6,339	0.90%
2021/12/27	11	29.77	18	29.54	29.70	-7	6,436	-0.11%
2021/12/24	0	0.00	2	28.75	28.45	-2	6,424	-0.03%
2021/12/22	12	28.58	0	0.00	28.55	12	6,586	0.18%
2021/12/20	12.1	28.30	2	28.35	28.30	10.1	6,679	0.15%
2021/12/17	14	28.84	0	0.00	28.45	14	6,755	0.21%
2021/12/16	7.1	28.49	0	0.00	28.45	7.1	6,747	0.10%
2021/12/15	3	28.30	4	28.71	28.60	-1	6,795	-0.01%
2021/12/14	8	28.63	2	28.50	28.30	6	6,844	0.09%
2021/12/13	2.2	29.35	0	0.00	29.00	2.2	6,824	0.03%
2021/12/10	10	29.54	5	29.44	29.35	5	6,852	0.07%
2021/12/09	2	29.95	2	30.05	30.05	0	6,895	0.00%
2021/12/08	15	30.41	2	30.40	30.30	13	6,970	0.19%
2021/12/07	2	30.20	12	30.31	30.15	-10	6,908	-0.14%
2021/12/06	15	30.36	2	30.35	30.05	13	6,982	0.19%
2021/12/03	26	30.75	28.1	30.05	29.40	-2.1	6,930	-0.03%
2021/12/02	9	29.76	56	29.72	29.70	-47	6,861	-0.69%
2021/12/01	4	28.99	3	29.02	28.95	1	6,790	0.01%
2021/11/30	0	0.00	16	29.47	29.30	-16	6,913	-0.23%
2021/11/29	20	28.30	5	28.80	28.50	15	6,937	0.22%
2021/11/26	24.5	28.80	0	0.00	28.20	24.5	7,052	0.35%
2021/11/25	3	29.68	12	29.70	29.45	-9	7,137	-0.13%
2021/11/24	2	29.33	1	29.05	29.35	1	7,245	0.01%
2021/11/23	4	29.21	3	29.08	28.75	1	7,365	0.01%
2021/11/22	3	29.83	5	29.63	29.40	-2	7,528	-0.03%
2021/11/19	1.1	28.77	0	0.00	28.35	1.1	7,752	0.01%
2021/11/18	1	29.30	3	29.08	29.10	-2	8,821	-0.02%
2021/11/17	19	29.49	13	28.98	29.05	6	9,318	0.06%
2021/11/16	7	29.04	46	29.37	29.80	-39	9,490	-0.41%
2021/11/15	27.6	28.43	0	0.00	28.10	27.6	9,920	0.28%
2021/11/12	46	28.63	7	28.63	28.80	39	10,211	0.38%
2021/11/11	20	28.88	39	28.70	28.35	-19	10,240	-0.19%
2021/11/10	0	0.00	4	28.49	28.15	-4	10,144	-0.04%
2021/11/09	4.3	28.29	8	28.63	28.10	-3.7	10,345	-0.04%
2021/11/08	5	28.33	3	28.42	28.45	2	10,389	0.02%
2021/11/05	0	27.35	1	27.65	27.55	-1	10,542	-0.01%
2021/11/04	38	27.84	1	27.90	27.50	37	10,879	0.34%
2021/11/03	11	28.39	16	28.52	28.05	-5	11,742	-0.04%
2021/11/02	7	27.34	8	27.56	27.20	-1	11,815	-0.01%
2021/11/01	5	27.05	0	0.00	26.95	5	11,818	0.04%
2021/10/29	1	26.50	8	27.28	27.05	-7	11,853	-0.06%
2021/10/28	2	26.70	2	27.18	26.65	0	11,897	0.00%
2021/10/27	5.5	26.66	0	0.00	26.65	5.5	12,091	0.05%
2021/10/26	2.1	27.30	0	0.00	27.15	2.1	12,447	0.02%
2021/10/25	1	27.50	8	27.56	27.35	-7	12,954	-0.05%
2021/10/22	16.1	27.24	0	0.00	26.70	16.1	13,258	0.12%
2021/10/21	0	0.00	7	28.52	27.90	-7	13,541	-0.05%
2021/10/20	1	28.05	5	28.01	28.00	-4	13,765	-0.03%
2021/10/19	1	27.50	6	27.66	27.70	-5	14,313	-0.03%
2021/10/18	8.1	26.39	13	26.40	27.15	-5	14,792	-0.03%
2021/10/15	10	27.39	4	27.55	27.65	6	15,367	0.04%
2021/10/14	1	27.74	32.7	27.54	27.60	-31.6	15,743	-0.20%
2021/10/13	16	27.45	1	26.80	26.80	15	16,468	0.09%
2021/10/12	1.1	27.29	1	27.25	27.35	0.1	18,371	0.00%
2021/10/08	3.1	28.66	1	29.05	28.40	2.1	18,637	0.01%
2021/10/07	3	28.87	9	28.81	28.65	-6	18,805	-0.03%
2021/10/06	5	28.05	0	0.00	27.60	5	18,872	0.03%
2021/10/05	2	27.05	5	28.02	28.75	-3	18,954	-0.02%
2021/10/04	9	28.61	26	27.80	27.80	-17	18,986	-0.09%
2021/10/01	7.2	29.85	4	29.88	29.30	3.2	19,096	0.02%
2021/09/30	0	0.00	3	30.80	31.15	-3	19,222	-0.02%
2021/09/29	8	30.20	3	30.55	29.95	5	19,437	0.03%
2021/09/28	9.1	30.71	0	0.00	30.50	9.1	19,727	0.05%
2021/09/27	4	31.65	2	31.45	31.60	2	20,087	0.01%
2021/09/24	6	31.52	9	31.19	31.15	-3	20,825	-0.01%
2021/09/23	6	31.06	5	30.65	30.80	1	23,746	0.00%
2021/09/22	7	30.74	5	30.40	30.40	2	26,559	0.01%
2021/09/17	0	0.00	2	31.25	31.70	-2	27,210	-0.01%
2021/09/16	10	30.92	0	0.00	30.65	10	28,978	0.03%
2021/09/15	4.1	30.97	1	31.20	31.30	3.1	30,934	0.01%
2021/09/14	5	32.04	13	31.84	31.25	-8	32,687	-0.02%
2021/09/13	9	32.24	12	32.37	31.85	-3	33,957	-0.01%
2021/09/10	5	32.12	0	0.00	32.00	5	34,061	0.01%
2021/09/09	4	31.98	5	32.12	31.85	-1	34,383	0.00%
2021/09/08	34.2	31.95	2	31.93	31.50	32.2	35,381	0.09%
2021/09/07	14	32.55	17	32.45	32.45	-3	36,392	-0.01%
2021/09/06	14	31.32	3	31.53	31.00	11	36,795	0.03%
2021/09/03	6	32.35	3	32.17	32.00	3	36,962	0.01%
2021/09/02	1	32.95	0	0.00	32.95	1	36,912	0.00%
2021/09/01	10	33.33	1	33.65	33.40	9	36,892	0.02%
2021/08/31	3	33.88	5	33.70	33.50	-2	36,974	-0.01%
2021/08/30	12	35.65	2	35.73	34.80	10	37,084	0.03%
2021/08/27	20.1	35.47	17	35.18	34.90	3.1	37,188	0.01%
2021/08/26	9.3	35.61	11	36.34	35.45	-1.7	38,209	0.00%
2021/08/25	25	35.90	11	35.90	36.05	14	38,259	0.04%
2021/08/24	27	37.03	42	36.71	36.35	-15	38,082	-0.04%
2021/08/23	18	35.12	54	35.78	35.95	-36	37,283	-0.10%
2021/08/20	6	32.50	18	32.71	32.70	-12	37,195	-0.03%
2021/08/19	45	33.29	22	32.87	32.00	23	37,374	0.06%
2021/08/18	9	30.77	18	31.63	32.40	-9	37,380	-0.02%
2021/08/17	4	31.03	3	30.63	30.00	1	37,755	0.00%
2021/08/16	13.1	31.02	12	30.67	30.60	1.1	38,504	0.00%
2021/08/13	17	32.45	21	32.20	31.55	-4	38,584	-0.01%
2021/08/12	3	31.55	8	31.88	31.90	-5	38,502	-0.01%
2021/08/11	28.1	31.30	9	30.74	31.30	19.1	38,723	0.05%
2021/08/10	24	34.18	24	33.73	32.75	0	38,755	0.00%
2021/08/09	39	34.71	46	34.87	33.55	-7	38,553	-0.02%
2021/08/06	14	33.10	25	33.26	32.40	-11	37,819	-0.03%
2021/08/05	10	32.11	15	32.02	31.75	-5	37,755	-0.01%
2021/08/04	2.5	32.98	14	32.97	32.85	-11.6	37,887	-0.03%
2021/08/03	4	32.69	22	32.66	32.65	-18	38,185	-0.05%
2021/08/02	23	32.67	15	33.13	33.10	8	38,571	0.02%
2021/07/30	37	32.85	19	34.34	32.15	18	38,567	0.05%
2021/07/29	54	34.11	14.5	34.32	35.00	39.5	38,481	0.10%
2021/07/28	17.4	32.73	27	32.58	32.45	-9.7	38,352	-0.03%
2021/07/27	18	33.66	14	33.70	32.90	4	38,762	0.01%
2021/07/26	16	35.09	11	35.06	34.30	5	39,679	0.01%
2021/07/23	31	35.63	28	36.37	35.60	3	39,906	0.01%
2021/07/22	18	34.62	24	35.26	34.75	-6	39,876	-0.02%
2021/07/21	63.2	37.69	36	36.99	35.55	27.2	39,601	0.07%
2021/07/20	59	39.14	12	39.08	38.60	47	39,281	0.12%
2021/07/19	77	42.84	44	42.77	41.60	33	39,311	0.08%
2021/07/16	96	42.23	101	42.61	42.00	-5	39,712	-0.01%	大賣/
2021/07/15	4	38.10	7	39.61	39.90	-3	38,527	-0.01%
2021/07/14	34	34.51	8	33.76	36.30	26	38,549	0.07%
2021/07/13	20.1	36.82	9	37.34	36.30	11.1	39,131	0.03%
2021/07/12	16.1	40.58	3	39.87	40.30	13.1	39,017	0.03%
2021/07/09	1	40.50	3	40.87	40.30	-2	38,922	-0.01%
2021/07/08	20	39.88	5	40.93	42.40	15	39,120	0.04%
2021/07/07	9.1	43.65	83	40.10	41.00	-73.9	39,230	-0.19%
2021/07/06	11.1	44.04	18	44.16	43.95	-6.9	39,044	-0.02%
2021/07/05	17	43.34	29	42.94	43.50	-12	38,796	-0.03%
2021/07/02	21	46.58	17	46.89	45.90	4	38,467	0.01%
2021/07/01	44.4	49.52	75	49.27	49.00	-30.7	38,111	-0.08%
2021/06/30	230	46.47	285	47.58	49.60	-55	37,399	-0.15%	大買/大賣/
2021/06/29	247	45.01	177.4	45.34	45.10	69.6	34,490	0.20%	大買/大賣/
2021/06/28	45	41.42	41	41.58	41.70	4	31,735	0.01%
2021/06/25	119	36.63	115	37.19	37.95	4	31,037	0.01%	大買/大賣/
2021/06/24	40	33.20	217	31.89	34.50	-177	29,226	-0.61%	大賣/鉅額交易
2021/06/23	171	32.06	55	31.67	31.40	116	27,249	0.43%	大買/鉅額交易
2021/06/22	38	34.62	39.1	34.47	34.85	-1.1	25,448	0.00%
2021/06/21	33	31.70	21.2	31.70	31.70	11.8	24,140	0.05%
2021/06/18	5	28.79	17	28.85	28.85	-12	24,085	-0.05%
2021/06/17	36	24.93	102	25.03	26.25	-66	24,078	-0.27%	大賣/
2021/06/16	300	24.34	213	24.14	23.90	87	22,967	0.38%	大買/大賣/
2021/06/15	21	23.78	55	23.97	24.20	-34	21,862	-0.16%
2021/06/11	16	23.22	35	23.04	22.60	-19	21,164	-0.09%
2021/06/10	30	22.27	12	22.50	22.40	18	20,891	0.09%
2021/06/09	14	23.03	12	22.84	22.55	2	20,829	0.01%
2021/06/08	35	23.43	15	23.18	23.15	20	20,732	0.10%
2021/06/07	16	22.86	32	22.91	23.00	-16	20,471	-0.08%
2021/06/04	22.1	23.26	56	22.98	22.75	-33.9	20,226	-0.17%
2021/06/03	83	23.81	43	23.83	23.80	40	20,045	0.20%
2021/06/02	20	22.80	28	22.76	22.70	-8	18,903	-0.04%
2021/06/01	2	22.00	6	22.32	22.55	-4	18,682	-0.02%
2021/05/31	48	22.95	33	22.34	22.10	15	18,531	0.08%
2021/05/28	14	22.75	8	22.64	22.65	6	18,209	0.03%
2021/05/27	19	22.84	11	22.93	22.80	8	17,808	0.04%
2021/05/26	32	22.81	35	23.22	22.70	-3	17,432	-0.02%
2021/05/25	30	22.49	70	22.45	21.90	-40	16,789	-0.24%
2021/05/24	66	21.31	48	20.91	21.75	18	16,109	0.11%
2021/05/21	14	19.20	18	19.30	19.80	-4	15,421	-0.03%
2021/05/20	0	0.00	35	18.91	18.45	-35	15,381	-0.23%
2021/05/19	46	19.38	21	19.75	19.30	25	15,232	0.16%
2021/05/18	2	18.65	13	18.50	18.80	-11	14,946	-0.07%
2021/05/17	9	17.25	86	17.11	17.10	-77	14,691	-0.52%
2021/05/14	12	18.12	0	0.00	18.95	12	14,518	0.08%
2021/05/13	2	17.90	4	18.00	18.20	-2	14,305	-0.01%
2021/05/12	7	19.93	2	20.35	19.60	5	14,045	0.04%
2021/05/11	93	23.14	2	22.33	21.75	91	13,849	0.66%
2021/05/10	35	23.02	52	23.16	23.65	-17	13,501	-0.13%
2021/05/07	7	21.46	11	21.76	22.25	-4	13,035	-0.03%
2021/05/06	14	22.43	2	22.65	22.05	12	12,831	0.09%
2021/05/05	14	22.96	10	23.19	22.85	4	12,555	0.03%
2021/05/04	45	23.71	43	25.66	23.15	2	12,174	0.02%
2021/05/03	34.2	26.17	349	26.78	25.70	-314.8	11,429	-2.75%	大賣/鉅額交易
2021/04/29	28	23.90	124	24.13	24.45	-96	10,210	-0.94%	大賣/
2021/04/28	42	23.40	72.2	23.68	23.45	-30.2	9,811	-0.31%
2021/04/27	1.3	22.42	19	22.82	22.50	-17.7	9,350	-0.19%
2021/04/26	142	22.97	114	22.87	22.85	28	9,136	0.31%	大買/大賣/
2021/04/23	169	22.74	57	22.63	21.80	112	8,817	1.27%	大買/鉅額交易
2021/04/22	319.2	24.97	298	25.26	23.50	21.2	8,502	0.25%	大買/大賣/
2021/04/21	80	23.13	155	22.62	23.50	-75	7,328	-1.02%	大賣/
2021/04/20	127	21.33	32	21.44	21.40	95	6,588	1.44%	大買/
2021/04/19	38	21.99	205.1	21.29	22.25	-167.1	6,393	-2.61%	大賣/鉅額交易
2021/04/16	1	20.25	11	20.20	20.25	-10	5,691	-0.18%
2021/04/15	110	19.81	5	19.80	19.75	105	5,724	1.83%	大買/鉅額交易
2021/04/14	34	19.95	1	20.45	19.90	33	5,969	0.55%
2021/04/13	18	20.25	16	19.89	19.85	2	5,838	0.03%
2021/04/12	8	19.29	6	19.32	19.30	2	5,608	0.04%
2021/04/09	17	18.83	3	18.80	18.70	14	5,877	0.24%
2021/04/08	0	0.00	6	19.12	19.10	-6	6,029	-0.10%
2021/04/06	9	19.10	2	18.83	18.80	7	7,148	0.10%
2021/04/01	0	0.00	7	18.88	18.90	-7	7,980	-0.09%
2021/03/31	11	18.64	8	18.56	18.50	3	8,512	0.04%
2021/03/30	0	0.00	1	18.30	18.35	-1	8,525	-0.01%
2021/03/29	3	18.27	3	18.33	18.25	0	8,612	0.00%
2021/03/26	1	18.15	1.2	18.05	18.10	-0.2	8,952	0.00%
2021/03/25	0	0.00	2	18.15	17.95	-2	9,694	-0.02%
2021/03/24	4	18.03	1	18.10	17.95	3	9,837	0.03%
2021/03/23	12	18.49	0	0.00	18.35	12	9,870	0.12%
2021/03/22	3	18.62	22	18.86	19.05	-19	9,780	-0.19%
2021/03/19	6	17.96	6	18.04	17.85	0	9,817	0.00%
2021/03/18	2	17.65	8	17.81	17.85	-6	9,965	-0.06%
2021/03/16	3	17.70	0	0.00	17.55	3	10,038	0.03%
2021/03/15	3	17.55	2.6	17.58	17.70	0.4	10,113	0.00%
2021/03/10	1	17.45	0	0.00	17.35	1	10,332	0.01%
2021/03/09	7	17.64	4	17.73	17.85	3	10,400	0.03%
2021/03/08	3	17.25	1	17.10	17.10	2	10,427	0.02%
2021/03/05	13	17.25	3	17.25	17.25	10	10,620	0.09%
2021/02/25	1	17.15	100	17.20	17.25	-99	10,733	-0.92%
2021/02/24	0	0.00	200	17.28	17.05	-200	10,739	-1.86%	大賣/鉅額交易
2021/02/23	2	17.75	105	17.80	17.70	-103	10,664	-0.97%	大賣/鉅額交易
2021/02/22	400.1	17.98	7	18.00	18.00	393.1	10,480	3.75%	大買/鉅額交易
2021/02/19	1	16.40	0	0.00	16.40	1	10,314	0.01%
2021/02/18	0	0.00	4	16.63	16.65	-4	10,306	-0.04%
2021/02/05	0	0.00	3	15.80	15.85	-3	10,286	-0.03%
2021/01/28	3	15.80	0.7	15.70	15.80	2.3	10,621	0.02%
2021/01/27	0	0.00	4.3	15.66	15.85	-4.3	10,632	-0.04%
2021/01/26	0	0.00	3	15.70	15.75	-3	10,744	-0.03%
2021/01/25	0	0.00	6	16.20	16.10	-6	10,815	-0.06%
2021/01/22	0	0.00	2	16.00	16.10	-2	10,789	-0.02%
2021/01/21	0	0.00	1	15.70	15.80	-1	10,753	-0.01%
2021/01/20	2	15.53	2	15.55	15.50	0	10,693	0.00%
2021/01/19	3	16.30	5	16.25	16.10	-2	10,678	-0.02%
2021/01/15	2	16.53	0	0.00	16.50	2	10,832	0.02%
2021/01/14	8	17.39	1	17.50	17.30	7	10,692	0.07%
2021/01/13	1	17.15	0	0.00	17.20	1	10,626	0.01%
2021/01/12	2	17.38	9	17.46	17.15	-7	10,567	-0.07%
2021/01/11	0	0.00	5	18.20	18.10	-5	10,409	-0.05%
2021/01/08	0	0.00	2	18.20	18.20	-2	10,387	-0.02%
2021/01/07	6	17.91	18	17.71	17.80	-12	10,234	-0.12%
2021/01/06	5	18.70	2	19.05	18.60	3	9,953	0.03%
2021/01/05	59	19.51	20	19.98	19.50	39	9,747	0.40%
2021/01/04	18	20.00	110	19.82	20.20	-92	9,555	-0.96%	大賣/
2020/12/31	14	20.30	38	20.37	20.25	-24	9,176	-0.26%
2020/12/30	7	20.14	10	19.95	20.35	-3	8,964	-0.03%
2020/12/29	75	21.63	88	21.75	20.80	-13	8,706	-0.15%
2020/12/28	277	20.69	123	20.59	21.05	154	7,702	2.00%	大買/大賣/鉅額交易
2020/12/25	19	19.23	8	19.07	19.15	11	6,775	0.16%
2020/12/24	5	18.08	1	17.90	18.15	4	6,122	0.07%
2020/12/23	12	17.52	10	17.55	18.05	2	6,012	0.03%
2020/12/22	114	18.15	7.5	18.00	17.85	106.5	5,925	1.80%	大買/鉅額交易
2020/12/21	67	18.85	37	19.08	18.90	30	5,595	0.54%
2020/12/18	2	17.55	28	17.50	17.70	-26	4,892	-0.53%
2020/12/17	29	17.36	0	0.00	17.25	29	4,744	0.61%
2020/12/16	15	17.68	4	17.73	17.80	11	4,673	0.24%
2020/12/15	15	17.68	15	17.82	17.75	0	4,561	0.00%
2020/12/14	8	17.43	27	17.14	17.50	-19	4,110	-0.46%
2020/12/11	16	16.63	3	16.57	16.50	13	3,890	0.33%
2020/12/10	8	16.92	44	17.04	16.90	-36	3,800	-0.95%
2020/12/09	35	17.29	0	0.00	17.25	35	3,740	0.94%
2020/12/08	42	16.97	1	17.00	16.90	41	3,714	1.10%
2020/12/07	2	16.95	38	16.89	16.75	-36	3,593	-1.00%
2020/12/04	37	16.52	0	0.00	16.50	37	3,511	1.05%
2020/12/03	1	16.60	21	16.57	16.65	-20	3,522	-0.57%
2020/12/02	17	16.46	29	16.51	16.55	-12	3,534	-0.34%
2020/12/01	28	16.23	2	16.25	16.20	26	3,512	0.74%
2020/11/30	1	16.00	1	16.20	15.95	0	3,323	0.00%
2020/11/27	1	15.70	0	0.00	15.70	1	3,228	0.03%
2020/11/26	2	15.60	5	15.60	15.55	-3	3,235	-0.09%
2020/11/25	1	15.70	0	0.00	15.55	1	3,355	0.03%
2020/11/24	21	15.67	0	0.00	15.65	21	3,358	0.63%
2020/11/11	0	0.00	1	15.50	15.40	-1	3,192	-0.03%
2020/11/10	1	15.55	0	0.00	15.15	1	3,174	0.03%
2020/11/09	10	15.55	0	0.00	15.50	10	3,075	0.33%
2020/11/06	3	15.00	0	0.00	14.95	3	2,791	0.11%
2020/11/05	0	0.00	1	14.90	14.85	-1	2,787	-0.04%
2020/11/03	6	14.91	1	14.95	14.95	5	2,741	0.18%
2020/11/02	0	0.00	10	14.60	15.10	-10	2,606	-0.38%
2020/10/28	0	0.00	8	14.88	15.00	-8	2,472	-0.32%
2020/10/27	2	14.83	0	0.00	14.90	2	2,430	0.08%
2020/10/26	0	0.00	5	14.63	15.00	-5	2,379	-0.21%
2020/10/23	1	14.45	1	14.40	14.40	0	2,095	0.00%
2020/10/22	0	0.00	5	14.40	14.35	-5	2,078	-0.24%
2020/10/21	0	0.00	5	14.30	14.30	-5	2,066	-0.24%
2020/10/20	10	14.20	1	14.20	14.20	9	2,078	0.43%
2020/10/19	0	0.00	5.2	14.39	14.35	-5.2	2,074	-0.25%
2020/10/16	1	14.30	0	0.00	14.20	1	2,037	0.05%
2020/10/15	0	0.00	2	14.00	14.00	-2	1,945	-0.10%
2020/10/14	0	0.00	5	14.10	14.00	-5	1,937	-0.26%
2020/09/23	0	0.00	50	13.90	13.75	-50	2,091	-2.39%
2020/09/16	0	0.00	1	14.00	14.05	-1	1,976	-0.05%
2020/09/15	3	14.00	2	14.00	14.05	1	2,072	0.05%
2020/09/11	10	13.99	0	0.00	13.95	10	2,093	0.48%
2020/09/10	3	14.20	0	0.00	14.25	3	2,019	0.15%
2020/09/09	10	14.33	0	0.00	14.30	10	1,998	0.50%
2020/09/08	11	13.98	0	0.00	14.20	11	1,939	0.57%
2020/09/07	40	14.25	0	0.00	14.20	40	1,879	2.13%
2020/09/03	0	0.00	30	14.25	14.10	-30	1,672	-1.79%
2020/09/02	1	14.00	0	0.00	13.90	1	1,642	0.06%
2020/09/01	0	0.00	2	14.20	14.15	-2	1,603	-0.12%
2020/08/31	11	14.42	0	0.00	14.40	11	1,586	0.69%
2020/08/28	1	13.85	0	0.00	13.95	1	1,458	0.07%
2020/08/27	0	0.00	3	13.80	13.85	-3	1,435	-0.21%
2020/08/26	1	13.70	2	13.80	13.75	-1	1,411	-0.07%
2020/08/25	2	13.68	10	13.50	13.55	-8	1,380	-0.58%
2020/08/24	1	13.30	0	0.00	13.35	1	1,370	0.07%
2020/08/21	0	0.00	3	13.25	13.35	-3	1,371	-0.22%
2020/08/19	1	13.75	0	0.00	13.60	1	1,331	0.08%
2020/08/18	4	13.71	0	0.00	13.70	4	1,315	0.30%
2020/08/17	1	13.90	0	0.00	13.90	1	1,297	0.08%
2020/08/07	0	0.00	29	13.25	13.25	-29	1,235	-2.35%
2020/07/31	2	13.30	0	0.00	13.35	2	1,248	0.16%
2020/07/30	0	0.00	10	13.25	13.35	-10	1,255	-0.80%
2020/07/21	2	13.55	0	0.00	13.65	2	1,281	0.16%
2020/07/09	0	0.00	2	13.85	13.80	-2	1,211	-0.17%
2020/07/06	0	0.00	5	13.70	13.80	-5	1,145	-0.44%
2020/06/22	30	13.77	35	13.73	13.70	-5	1,099	-0.45%
2020/06/11	5	13.20	0	0.00	13.05	5	1,025	0.49%
2020/06/08	0	0.00	5	13.20	13.25	-5	1,068	-0.47%
2020/05/04	2	12.88	0	0.00	12.85	2	1,081	0.18%
2020/04/21	45	12.55	55	12.35	12.30	-10	1,073	-0.93%
2020/04/15	0	0.00	2	12.50	12.45	-2	1,002	-0.20%
2020/04/10	2	12.30	10.2	12.30	12.30	-8.2	998	-0.82%
2020/03/26	0	0.00	10	11.35	11.60	-10	971	-1.03%
2020/03/25	0	0.00	10	11.40	11.65	-10	971	-1.03%
2020/03/24	10	11.40	0	0.00	11.10	10	989	1.01%
2020/03/23	1	11.10	0	0.00	11.00	1	999	0.10%
2020/03/19	21	11.27	1	11.70	11.00	20	1,007	1.99%
2020/03/18	1	11.80	0	0.00	11.70	1	1,002	0.10%
2020/03/17	2	11.75	0	0.00	11.95	2	990	0.20%
2020/03/16	1	12.20	0	0.00	12.25	1	970	0.10%
2020/03/13	1	12.50	0	0.00	12.50	1	963	0.10%
2020/03/12	0	0.00	20	13.20	13.10	-20	925	-2.16%
2020/03/09	0	0.00	0	13.45	13.45	0	881	0.00%
2020/03/05	0	0.00	7	13.75	13.75	-7	969	-0.72%
2020/02/26	2	13.65	0	0.00	13.65	2	967	0.21%
2020/02/24	10	13.80	0	0.00	13.75	10	969	1.03%
2020/02/19	0	0.00	4	13.80	13.85	-4	967	-0.41%
2020/02/18	4	13.53	0	0.00	13.55	4	949	0.42%
2020/02/13	2	13.63	0	0.00	13.55	2	950	0.21%
2019/12/26	0	0.00	5	14.45	14.35	-5	1,770	-0.28%
2019/12/19	0	0.00	5	14.55	14.55	-5	1,773	-0.28%
2019/12/13	15	14.12	0	0.00	14.10	15	1,704	0.88%
2019/11/28	0	0.00	1	14.20	14.10	-1	1,554	-0.06%
2019/11/26	1	14.00	0	0.00	14.00	1	1,548	0.06%
2019/11/19	0	0.00	2	14.00	13.95	-2	1,528	-0.13%
2019/11/14	2	13.90	0	0.00	13.90	2	1,510	0.13%
2019/11/06	6	14.20	2	14.28	14.20	4	1,463	0.27%
2019/11/05	1	14.15	1	14.30	14.15	0	1,396	0.00%
2019/10/21	2	15.20	2	14.73	15.20	0	1,021	0.00%
2019/10/18	0	0.00	1	14.30	14.05	-1	807	-0.12%
2019/08/28	5	13.30	0	0.00	13.30	5	1,095	0.46%
2019/08/26	10	13.35	0	0.00	13.30	10	1,122	0.89%
2019/06/27	0	0.00	2	14.20	14.10	-2	1,626	-0.12%
2019/06/06	0	0.00	5	14.05	14.05	-5	1,455	-0.34%
2019/06/04	0	0.00	0.7	14.25	14.30	-0.7	1,422	-0.05%
2019/05/30	0	0.00	0.2	14.50	14.45	-0.2	1,385	-0.01%
2019/05/29	5	14.70	10	14.65	14.35	-5	1,356	-0.37%
2019/05/28	0	0.00	191	14.75	14.75	-191	1,292	-14.78%	大賣/鉅額交易
2019/05/27	7	14.75	7	14.78	14.75	0	1,229	0.00%
2019/05/23	8	14.48	8	14.39	14.30	0	1,104	0.00%
2019/05/21	21	14.31	15	14.37	14.25	6	1,025	0.59%
2019/05/20	201	14.34	6	14.25	14.20	195	912	21.37%	大買/鉅額交易
2019/05/17	1	14.35	10	14.20	14.40	-9	807	-1.11%
2019/05/16	0	0.00	30.8	13.82	13.70	-30.8	615	-5.01%
2019/05/15	2	13.90	8	13.85	13.90	-6	621	-0.97%
2019/05/09	5	13.80	10	14.20	13.80	-5	606	-0.82%
2019/04/24	5	13.80	0	0.00	13.85	5	531	0.94%
2019/04/22	0	0.00	5	14.20	13.95	-5	514	-0.97%
2019/04/16	0	0.00	20	13.60	13.65	-20	448	-4.46%
2019/04/10	1	13.55	0	0.00	13.55	1	398	0.25%
2019/03/04	1	13.65	0	0.00	13.50	1	592	0.17%
2019/02/26	0	0.00	22	13.50	13.50	-22	592	-3.71%
2019/02/21	5	13.55	0	0.00	13.60	5	623	0.80%
2019/02/14	17	13.51	0	0.00	13.60	17	672	2.53%
2019/02/11	8	13.35	0	0.00	13.30	8	649	1.23%
2019/01/18	0	0.00	2	13.35	13.30	-2	689	-0.29%
2019/01/10	0	0.00	20	13.40	13.40	-20	785	-2.55%
2018/12/27	0	0.00	20	13.40	13.40	-20	1,060	-1.89%
2018/12/25	0	0.00	45	13.35	13.35	-45	1,101	-4.09%
2018/12/20	75	13.57	0	0.00	13.50	75	1,253	5.99%
2018/12/19	20	13.50	0	0.00	13.55	20	1,247	1.60%
2018/12/12	0	0.00	10	13.40	13.35	-10	1,241	-0.81%
2018/12/07	0	0.00	2	13.40	13.35	-2	1,237	-0.16%
2018/12/05	0	0.00	2	13.55	13.55	-2	1,226	-0.16%
2018/11/29	0	0.00	10	13.40	13.50	-10	1,234	-0.81%
2018/11/27	10	13.10	0	0.00	13.10	10	1,562	0.64%
2018/10/29	5	12.70	0	0.00	12.60	5	1,535	0.33%
2018/10/23	1	13.10	0	0.00	13.05	1	1,496	0.07%
2018/10/22	0	0.00	2	13.00	13.30	-2	1,489	-0.13%
2018/10/19	2	13.05	0	0.00	12.95	2	1,480	0.14%
2018/10/16	10	13.15	1	13.20	13.20	9	1,429	0.63%
2018/10/12	0	0.00	1	13.25	13.20	-1	1,394	-0.07%
2018/10/11	3	13.17	0	0.00	13.10	3	1,370	0.22%
2018/10/09	5	13.95	15	14.19	13.95	-10	1,309	-0.76%
2018/10/01	1	13.90	2	13.70	14.10	-1	1,052	-0.09%
2018/09/28	0	0.00	4	13.45	13.50	-4	983	-0.41%
2018/09/27	3	13.72	0	0.00	13.55	3	973	0.31%
2018/09/19	3	13.25	0	0.00	13.20	3	882	0.34%
2018/09/11	0	0.00	10	13.10	13.10	-10	872	-1.15%
2018/09/05	3	13.50	0	0.00	13.55	3	812	0.37%
2018/08/30	2	13.35	10	13.30	13.35	-8	411	-1.94%
2018/08/14	20	12.90	0	0.00	12.90	20	386	5.18%
2018/08/09	0	0.00	20	13.05	13.00	-20	388	-5.15%
2018/08/08	0	0.00	1	13.00	13.05	-1	388	-0.26%
2018/06/27	0	0.00	5	13.20	13.25	-5	462	-1.08%
2018/06/12	0	0.00	1	13.55	13.65	-1	469	-0.21%
2018/06/06	1	13.50	0	0.00	13.55	1	466	0.21%
2018/06/04	0	0.00	20	13.50	13.55	-20	455	-4.39%
2018/05/31	20	13.71	0.4	13.45	13.60	19.6	446	4.39%
2018/05/30	0	0.00	8	13.30	13.35	-8	426	-1.87%
2018/05/25	2	13.40	0	0.00	13.40	2	435	0.46%
2018/05/04	0	0.00	2	13.35	13.40	-2	513	-0.39%
2018/04/20	0	0.00	1	13.45	13.45	-1	513	-0.19%
2018/04/11	0	0.00	8	13.59	13.65	-8	545	-1.47%
2018/03/12	0	0.00	0	13.45	13.50	0	647	0.00%
2018/01/24	0	0.00	1	14.15	14.20	-1	675	-0.15%
2018/01/16	0	0.00	13	14.30	14.30	-13	678	-1.92%
2018/01/15	0	0.00	28	14.30	14.20	-28	682	-4.10%
2018/01/09	1	14.25	0	0.00	14.25	1	715	0.14%
2018/01/08	0	0.00	30	14.25	14.30	-30	713	-4.20%
2018/01/02	20	14.40	27	14.34	14.35	-7	741	-0.94%