榮運 (2607)-凱基-長庚券商分點個股進出

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
30.50
漲跌
▼0.20
漲幅
-0.65%
成交量
685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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/12/13	0	0.00	55	30.56	30.50	-55	1,107	-4.97%
2024/12/10	0	0.00	1	31.40	31.20	-1	1,113	-0.09%
2024/12/09	1	31.75	1	31.75	31.55	0	1,113	0.00%
2024/11/28	0	0.00	2	30.85	30.75	-2	1,165	-0.17%
2024/11/19	5	31.00	0	0.00	31.50	5	1,154	0.43%
2024/11/11	3	31.45	0	0.00	31.65	3	1,210	0.25%
2024/11/06	0	0.00	1	31.80	31.85	-1	1,220	-0.08%
2024/11/01	0	0.00	9	31.20	31.55	-9	1,292	-0.70%
2024/10/23	0	0.00	3	30.25	30.35	-3	1,323	-0.23%
2024/10/21	7	30.55	0	0.00	30.55	7	1,385	0.51%
2024/10/15	2	30.25	0	0.00	30.30	2	1,460	0.14%
2024/09/30	3	31.30	0	0.00	31.05	3	1,647	0.18%
2024/09/13	0	0.00	1	30.55	30.55	-1	2,266	-0.04%
2024/09/03	1	30.80	0	0.00	30.75	1	2,584	0.04%
2024/08/23	0	0.00	2	31.15	31.15	-2	2,858	-0.07%
2024/08/22	1	31.20	0	0.00	31.05	1	2,917	0.03%
2024/08/20	0	0.00	6	31.38	31.30	-6	3,057	-0.20%
2024/08/15	0	0.00	2	31.70	31.60	-2	3,158	-0.06%
2024/08/14	0	0.00	3	32.15	32.05	-3	3,193	-0.09%
2024/08/12	7	31.10	0	0.00	31.10	7	3,205	0.22%
2024/08/08	1	30.30	0	0.00	30.20	1	3,339	0.03%
2024/08/06	2	29.60	1	29.55	29.55	1	3,791	0.03%
2024/08/05	0	0.00	7	29.13	28.85	-7	3,798	-0.18%
2024/07/30	2	30.30	0	0.00	30.45	2	3,929	0.05%
2024/07/23	7	30.75	0	0.00	30.75	7	4,307	0.16%
2024/07/22	1	29.85	18	30.10	30.25	-17	4,364	-0.39%
2024/07/15	0	0.00	3	31.10	31.10	-3	4,502	-0.07%
2024/07/12	2	31.40	0	0.00	31.30	2	4,503	0.04%
2024/07/11	0	0.00	3	31.52	31.40	-3	4,518	-0.07%
2024/07/10	2	30.50	3	30.40	30.45	-1	4,497	-0.02%
2024/07/09	4	30.55	0	0.00	30.50	4	4,584	0.09%
2024/07/08	4	31.65	0	0.00	31.60	4	4,649	0.09%
2024/07/05	1	31.90	6	31.98	31.95	-5	4,801	-0.10%
2024/07/04	9	32.00	0	0.00	31.95	9	4,806	0.19%
2024/07/02	0	0.00	2	31.80	31.90	-2	4,804	-0.04%
2024/07/01	1	31.75	0	0.00	31.70	1	4,786	0.02%
2024/06/27	10	31.95	2	32.05	31.75	8	4,723	0.17%
2024/06/25	0	0.00	2	31.75	32.60	-2	4,649	-0.04%
2024/06/24	10	31.70	0	0.00	31.85	10	4,570	0.22%
2024/06/19	1	32.00	0	0.00	32.00	1	4,187	0.02%
2024/06/18	3	31.87	0	0.00	31.75	3	4,072	0.07%
2024/06/14	0	0.00	4	32.10	32.10	-4	4,048	-0.10%
2024/06/13	0	0.00	5	31.95	32.00	-5	4,048	-0.12%
2024/06/12	1	31.65	0	0.00	31.65	1	4,081	0.02%
2024/06/11	1	33.00	0	0.00	32.30	1	4,033	0.02%
2024/06/07	0	0.00	1	33.60	33.50	-1	4,141	-0.02%
2024/06/05	0	0.00	3	32.85	32.85	-3	4,190	-0.07%
2024/06/04	1	32.70	2	32.60	32.70	-1	4,206	-0.02%
2024/06/03	0	0.00	3	33.33	33.15	-3	4,222	-0.07%
2024/05/31	1	33.80	0	0.00	33.55	1	4,199	0.02%
2024/05/30	11	34.23	6	34.30	33.60	5	4,187	0.12%
2024/05/29	16	34.30	8	34.42	34.00	8	4,176	0.19%
2024/05/28	5	34.15	5	33.90	34.05	0	4,122	0.00%
2024/05/27	1	33.85	20	34.20	34.10	-19	4,086	-0.46%
2024/05/24	1	32.20	0	0.00	32.25	1	3,979	0.03%
2024/05/23	1	32.10	0	0.00	32.05	1	3,972	0.03%
2024/05/21	5	32.55	0	0.00	32.65	5	3,949	0.13%
2024/05/20	2	33.35	0	0.00	33.20	2	3,924	0.05%
2024/05/16	3	34.05	2	34.00	34.20	1	3,849	0.03%
2024/05/15	0	0.00	1	33.70	33.80	-1	3,802	-0.03%
2024/05/14	0	0.00	3	34.23	34.25	-3	3,768	-0.08%
2024/05/13	7	35.16	1	36.00	33.95	6	3,681	0.16%
2024/05/10	4	34.31	0	0.00	34.15	4	3,412	0.12%
2024/05/08	5	34.35	1	33.35	33.45	4	3,231	0.12%
2024/05/06	6	34.11	0	0.00	33.55	6	3,177	0.19%
2024/05/03	2	34.40	2	34.45	34.25	0	3,140	0.00%
2024/05/02	1	34.55	6	34.36	34.20	-5	3,098	-0.16%
2024/04/29	8	33.81	1	34.45	34.45	7	3,018	0.23%
2024/04/26	1	32.25	7	32.32	32.95	-6	2,797	-0.21%
2024/04/25	0	0.00	6	32.10	31.85	-6	2,759	-0.22%
2024/04/24	0	0.00	14	31.84	32.10	-14	2,730	-0.51%
2024/04/22	1	31.50	26	31.61	31.20	-25	2,701	-0.93%
2024/04/19	1	30.70	4	30.98	30.70	-3	2,662	-0.11%
2024/04/17	2	30.65	0	0.00	30.65	2	2,734	0.07%
2024/04/16	2	30.03	1	30.05	30.00	1	2,795	0.04%
2024/04/15	4	30.00	0	0.00	29.95	4	2,933	0.14%
2024/04/12	10	30.60	3	31.10	30.55	7	3,047	0.23%
2024/04/11	19	30.73	0	0.00	30.75	19	3,703	0.51%
2024/04/10	0	0.00	0	31.60	31.70	0	3,982	0.00%
2024/04/09	6	31.58	0	0.00	31.55	6	3,999	0.15%
2024/03/27	1	31.40	0	0.00	31.40	1	4,480	0.02%
2024/03/26	3	31.10	10	30.99	31.00	-7	4,651	-0.15%
2024/03/22	1	31.20	0	0.00	31.45	1	5,120	0.02%
2024/03/21	1	31.25	0	0.00	31.50	1	5,473	0.02%
2024/03/19	2	31.65	0	0.00	31.50	2	5,658	0.04%
2024/03/18	1	31.30	0	0.00	31.30	1	5,653	0.02%
2024/03/15	1	32.00	0.5	31.90	31.75	0.5	5,660	0.01%
2024/03/14	1	32.70	0.1	32.50	32.65	0.9	5,645	0.02%
2024/03/13	11	32.59	40	32.76	32.50	-29	5,642	-0.51%
2024/03/12	6	34.85	11	34.65	34.80	-5	5,505	-0.09%
2024/03/11	5	34.10	5	34.16	34.30	0	5,524	0.00%
2024/03/08	1	34.10	0	0.00	33.70	1	5,737	0.02%
2024/03/05	0	0.00	2	33.60	33.60	-2	5,862	-0.03%
2024/02/29	0	0.00	1	33.45	33.40	-1	5,870	-0.02%
2024/02/22	0	0.00	2	33.60	33.70	-2	5,889	-0.03%
2024/02/21	5	33.38	1	33.35	33.30	4	5,915	0.07%
2024/02/20	2	33.05	0	0.00	33.10	2	6,015	0.03%
2024/02/15	0	0.00	2.7	32.14	32.00	-2.7	6,496	-0.04%
2024/02/02	2	32.70	0	0.00	32.65	2	6,738	0.03%
2024/02/01	3	33.70	0	0.00	33.60	3	6,793	0.04%
2024/01/26	0	0.00	1	34.10	33.95	-1	6,825	-0.01%
2024/01/25	0	0.00	1	33.80	33.80	-1	6,812	-0.01%
2024/01/22	0	0.00	6	32.22	32.35	-6	6,771	-0.09%
2024/01/19	2	32.50	0	0.00	32.50	2	6,792	0.03%
2024/01/16	7	32.52	0	0.00	32.40	7	6,836	0.10%
2024/01/12	1	33.45	2	33.65	33.40	-1	6,831	-0.01%
2024/01/11	1	32.75	2	33.00	33.35	-1	6,813	-0.01%
2024/01/10	2	32.70	0	0.00	32.70	2	6,854	0.03%
2024/01/09	32	33.31	1	33.50	33.65	31	6,822	0.45%
2024/01/08	1	34.80	2	34.55	34.60	-1	6,759	-0.01%
2024/01/05	36	35.44	28	35.09	35.80	8	6,785	0.12%
2024/01/04	2	34.75	44.2	34.63	35.50	-42.2	6,080	-0.69%
2024/01/03	1	32.25	0	0.00	32.30	1	5,667	0.02%
2024/01/02	6	32.98	0	0.00	31.85	6	5,618	0.11%
2023/12/27	0	0.00	1	32.35	32.35	-1	5,440	-0.02%
2023/12/26	1	32.25	0	0.00	32.25	1	5,426	0.02%
2023/12/25	0	0.00	1	32.40	32.20	-1	5,382	-0.02%
2023/12/22	0	34.90	0	0.00	34.60	0	5,252	0.00%
2023/12/21	1	34.50	0	0.00	35.00	1	5,139	0.02%
2023/12/20	0	0.00	1	34.50	34.85	-1	4,962	-0.02%
2023/12/19	0	0.00	24	35.28	34.90	-24	4,821	-0.50%
2023/12/18	23.2	34.96	18	34.90	35.00	5.2	4,503	0.12%
2023/12/15	0	0.00	19	33.11	33.10	-19	4,153	-0.46%
2023/12/14	0	0.00	33	32.14	32.40	-33	4,044	-0.82%
2023/12/12	7	31.49	3	31.50	31.55	4	4,023	0.10%
2023/12/07	0	0.00	2	31.10	31.05	-2	3,944	-0.05%
2023/12/06	1	31.45	2	31.23	31.30	-1	3,920	-0.03%
2023/12/05	7	31.43	74	31.57	31.55	-67	3,849	-1.74%
2023/12/04	4	30.94	7	30.96	30.85	-3	3,592	-0.08%
2023/12/01	0	0.00	5	29.75	29.70	-5	3,471	-0.14%
2023/11/30	13	29.28	1	29.35	29.30	12	3,436	0.35%
2023/11/28	0	0.00	2.2	29.80	29.85	-2.2	3,348	-0.06%
2023/11/27	0	0.00	1	29.80	29.40	-1	3,349	-0.03%
2023/11/24	2	29.50	2	29.58	29.40	0	3,319	0.00%
2023/11/22	4	29.39	8	29.58	29.40	-4	3,286	-0.12%
2023/11/21	26	29.35	2	29.40	29.40	24	3,253	0.74%
2023/11/20	39.2	29.34	1	29.60	29.30	38.2	3,249	1.17%
2023/11/17	40	29.12	6	29.44	29.50	34	3,211	1.06%
2023/11/16	41	29.18	0	0.00	28.80	41	3,099	1.32%
2023/11/15	23	32.03	12	32.14	31.35	11	2,857	0.38%
2023/11/14	3	33.37	5	33.21	33.50	-2	2,801	-0.07%
2023/11/13	7	33.01	83	33.20	33.30	-76	2,734	-2.78%
2023/11/10	3	31.93	10	32.33	32.00	-7	2,525	-0.28%
2023/11/09	6	31.45	68	31.48	32.00	-62	2,463	-2.52%
2023/11/08	5	30.65	15	31.02	30.70	-10	2,393	-0.42%
2023/11/07	0	0.00	6	30.88	30.85	-6	2,349	-0.26%
2023/11/06	0	0.00	15	30.87	30.80	-15	2,358	-0.64%
2023/11/02	2	30.55	5	30.65	30.65	-3	2,397	-0.13%
2023/10/31	20	29.96	2	29.90	29.85	18	2,379	0.76%
2023/10/27	0	0.00	31	31.30	31.10	-31	2,337	-1.33%
2023/10/26	4	30.70	0	0.00	30.50	4	2,325	0.17%
2023/10/25	3	30.95	3	31.07	30.90	0	2,337	0.00%
2023/10/24	3	30.80	10	31.00	30.95	-7	2,340	-0.30%
2023/10/23	10	30.95	5	31.10	30.90	5	2,334	0.21%
2023/10/19	0	0.00	10	31.03	30.90	-10	2,328	-0.43%
2023/10/18	0	0.00	5	30.80	30.40	-5	2,271	-0.22%
2023/10/17	10	30.55	0	0.00	30.45	10	2,201	0.45%
2023/10/16	14	30.37	25	30.69	30.40	-11	2,175	-0.51%
2023/10/13	3	30.43	54	30.52	30.50	-51	2,097	-2.43%
2023/10/12	0	0.00	11	29.03	29.15	-11	1,878	-0.59%
2023/10/11	0	0.00	1	28.80	28.85	-1	1,837	-0.05%
2023/10/04	1	27.60	1	27.70	27.60	0	1,893	0.00%
2023/10/02	2	28.45	5	28.20	28.25	-3	1,904	-0.16%
2023/09/27	5	28.70	1	28.55	28.40	4	1,956	0.20%
2023/09/26	0	0.00	4	28.48	28.35	-4	2,026	-0.20%
2023/09/25	0	0.00	1	28.10	28.20	-1	2,089	-0.05%
2023/09/22	6	28.07	0	0.00	28.05	6	2,141	0.28%
2023/09/21	1	28.45	0	0.00	28.50	1	2,136	0.05%
2023/09/20	3	28.53	3	28.88	28.55	0	2,140	0.00%
2023/09/19	0	0.00	1	28.85	28.70	-1	2,137	-0.05%
2023/09/18	3	28.58	0	0.00	28.50	3	2,140	0.14%
2023/09/15	11	28.73	210	28.80	28.90	-199	2,181	-9.12%	大賣/鉅額交易
2023/09/13	11	28.15	0	0.00	28.10	11	2,154	0.51%
2023/09/12	1	28.10	0	0.00	28.10	1	2,185	0.05%
2023/09/11	11	28.11	0	0.00	28.00	11	2,213	0.50%
2023/08/30	0	0.00	2	27.75	27.75	-2	2,335	-0.09%
2023/08/28	0	0.00	9	27.80	27.65	-9	2,361	-0.38%
2023/08/23	0	0.00	0.1	28.65	28.50	-0.1	2,347	0.00%
2023/08/22	0	0.00	6	28.70	28.70	-6	2,342	-0.26%
2023/08/18	0	0.00	26	28.95	28.60	-26	2,315	-1.12%
2023/08/15	130	27.41	5	27.45	27.45	125	2,175	5.75%	大買/鉅額交易
2023/08/14	1	27.60	5	27.50	27.20	-4	2,178	-0.18%
2023/08/09	0	0.00	101	29.10	28.80	-101	2,144	-4.71%	大賣/鉅額交易
2023/08/07	0	0.00	1	28.55	28.55	-1	2,092	-0.05%
2023/08/04	0	0.00	4	28.48	28.60	-4	2,094	-0.19%
2023/07/31	0	0.00	6	28.58	28.35	-6	2,091	-0.29%
2023/07/28	0	0.00	0.1	28.71	28.65	-0.1	2,072	0.00%
2023/07/27	1	28.40	0	0.00	28.30	1	2,027	0.05%
2023/07/25	0	0.00	10	27.85	27.70	-10	1,961	-0.51%
2023/07/21	180	27.15	0	0.00	27.05	180	1,917	9.39%	大買/鉅額交易
2023/07/19	5	26.65	0	0.00	26.55	5	1,923	0.26%
2023/07/18	5	26.75	2	26.98	26.90	3	1,929	0.16%
2023/07/17	2	27.05	0	0.00	27.15	2	1,907	0.10%
2023/07/14	0	0.00	2	27.00	27.10	-2	1,892	-0.11%
2023/07/13	8	27.10	2	26.95	26.90	6	1,907	0.31%
2023/07/12	3	28.33	3	28.15	28.20	0	1,920	0.00%
2023/07/11	0	0.00	3	28.50	28.60	-3	1,871	-0.16%
2023/07/10	4	28.65	0	0.00	28.60	4	1,879	0.21%
2023/07/07	6	28.80	6	28.81	28.85	0	1,878	0.00%
2023/07/06	1.1	28.73	2	29.00	29.00	-0.9	1,867	-0.05%
2023/07/05	0	0.00	1	29.35	29.10	-1	1,851	-0.05%
2023/07/04	1	29.40	0	0.00	29.40	1	1,853	0.05%
2023/06/30	4	29.11	102	29.10	28.80	-98	1,714	-5.72%	大賣/
2023/06/29	0	0.00	1	28.70	28.55	-1	1,688	-0.06%
2023/06/27	0	0.00	1	28.65	28.35	-1	1,673	-0.06%
2023/06/26	1	28.75	4	28.75	28.70	-3	1,667	-0.18%
2023/06/21	0	0.00	101	29.05	29.00	-101	1,659	-6.09%	大賣/鉅額交易
2023/06/19	1	28.70	3	28.63	28.45	-2	1,611	-0.12%
2023/06/16	0	0.00	2	28.55	28.40	-2	1,592	-0.13%
2023/06/14	1	28.40	1	28.45	28.50	0	1,564	0.00%
2023/06/08	1	28.50	7	28.49	28.15	-6	1,761	-0.34%
2023/06/06	0	0.00	1	28.10	27.95	-1	1,901	-0.05%
2023/06/05	0.1	28.05	2	28.00	28.00	-2	1,920	-0.10%
2023/06/02	0	0.00	2	27.75	27.75	-2	1,944	-0.10%
2023/05/30	0	0.00	3	27.55	27.35	-3	2,164	-0.14%
2023/05/19	0	0.00	1	27.25	27.30	-1	2,462	-0.04%
2023/05/17	1	27.10	0	0.00	27.40	1	2,538	0.04%
2023/05/11	10	26.45	0	0.00	26.30	10	2,919	0.34%
2023/05/09	1	26.55	2	26.60	26.60	-1	2,926	-0.03%
2023/05/04	10	26.90	0	0.00	26.90	10	3,005	0.33%
2023/04/26	2	26.70	0	0.00	26.65	2	3,135	0.06%
2023/04/25	12	26.90	4	26.95	26.85	8	3,149	0.25%
2023/04/24	7	27.25	10	27.25	27.30	-3	3,159	-0.09%
2023/04/21	106	27.45	30	27.41	27.35	76	3,216	2.36%	大買/
2023/04/19	4	28.08	26	27.93	27.80	-22	3,208	-0.69%
2023/04/18	2	28.30	6	28.31	28.10	-4	3,208	-0.12%
2023/04/17	1	28.50	3	28.57	28.40	-2	3,199	-0.06%
2023/04/14	1	28.25	3	28.30	28.20	-2	3,153	-0.06%
2023/04/13	0	0.00	21	28.10	28.25	-21	3,151	-0.67%
2023/04/12	0	0.00	24	28.00	27.95	-24	3,165	-0.76%
2023/04/10	0	0.00	0.1	28.00	27.95	-0.1	3,226	0.00%
2023/04/07	6	28.10	0	0.00	28.00	6	3,243	0.18%
2023/04/06	1	27.80	0	0.00	27.70	1	3,258	0.03%
2023/03/31	0	27.80	0	0.00	27.70	0	3,329	0.00%
2023/03/28	0	0.00	3	27.50	27.50	-3	3,638	-0.08%
2023/03/24	99	27.65	0	0.00	27.65	99	3,815	2.59%
2023/03/22	0	0.00	6	27.80	27.90	-6	3,844	-0.16%
2023/03/21	0	0.00	1	27.65	27.70	-1	3,852	-0.03%
2023/03/17	6	27.50	2	27.55	27.45	4	3,877	0.10%
2023/03/16	5	27.35	2	27.60	27.40	3	3,873	0.08%
2023/03/15	8	28.14	3	28.15	27.75	5	3,873	0.13%
2023/03/14	5	27.30	4	27.50	27.40	1	3,773	0.03%
2023/03/13	10	27.70	0	0.00	27.75	10	3,758	0.27%
2023/03/10	19	28.47	25.5	28.81	28.25	-6.5	3,726	-0.17%
2023/03/09	1	28.40	0	0.00	28.45	1	3,632	0.03%
2023/03/08	3	28.32	6	28.55	28.30	-3	3,663	-0.08%
2023/03/07	10	28.70	3	28.70	28.60	7	3,682	0.19%
2023/03/06	8	28.32	1	28.50	28.40	7	3,693	0.19%
2023/03/03	0	28.55	3	28.52	28.55	-3	3,725	-0.08%
2023/03/02	0	0.00	5	28.13	28.10	-5	3,645	-0.14%
2023/03/01	15	27.77	8	27.83	27.65	7	3,637	0.19%
2023/02/24	6	27.79	1	28.15	28.00	5	3,621	0.14%
2023/02/23	61	28.11	3	28.10	27.95	58	3,587	1.62%
2023/02/22	49	27.66	0	0.00	27.55	49	3,544	1.38%
2023/02/21	1.1	27.64	2	27.53	27.65	-1	3,547	-0.03%
2023/02/17	2	27.35	2	27.30	27.30	0	3,595	0.00%
2023/02/16	5	27.86	3	27.75	27.75	2	3,623	0.06%
2023/02/15	9	27.15	0	0.00	27.30	9	3,615	0.25%
2023/02/14	2	27.30	0	0.00	27.30	2	3,625	0.06%
2023/02/13	11	27.17	3	27.05	27.20	8	3,643	0.22%
2023/02/09	20	28.24	42	28.28	28.30	-22	3,694	-0.60%
2023/02/08	7	26.76	0	0.00	26.80	7	3,519	0.20%
2023/02/07	0	27.15	0	0.00	26.85	0	3,531	0.00%
2023/02/06	3	26.95	0	0.00	26.90	3	3,560	0.08%
2023/02/03	1	27.15	0	0.00	27.20	1	3,588	0.03%
2023/02/01	2	27.05	14	27.20	26.95	-12	3,551	-0.34%
2023/01/30	5	26.67	0	0.00	26.65	5	3,525	0.14%
2023/01/17	9	26.53	0	0.00	26.55	9	3,515	0.26%
2023/01/16	0	0.00	29	26.40	26.40	-29	3,539	-0.82%
2023/01/13	11	26.70	0	0.00	26.50	11	3,562	0.31%
2023/01/12	5	27.11	11	27.10	26.90	-6	3,612	-0.17%
2023/01/11	25	27.40	33	27.29	27.30	-8	3,640	-0.22%
2023/01/10	3	27.67	0	0.00	27.70	3	3,642	0.08%
2023/01/09	2	27.55	1	27.70	27.65	1	3,742	0.03%
2023/01/06	0	0.00	4	27.50	27.50	-4	3,784	-0.11%
2023/01/05	10	27.60	0	0.00	27.50	10	3,930	0.25%
2023/01/04	5	27.57	0	0.00	27.55	5	4,007	0.12%
2022/12/30	7	27.89	0	0.00	27.80	7	4,417	0.16%
2022/12/29	9	28.03	1	28.15	28.05	8	4,441	0.18%
2022/12/26	1	28.80	1	29.05	28.55	0	4,791	0.00%
2022/12/23	4	28.68	0	0.00	29.10	4	4,859	0.08%
2022/12/22	11	29.07	28	29.21	28.70	-17	5,017	-0.34%
2022/12/21	22	28.25	18	28.27	28.30	4	4,945	0.08%
2022/12/20	8	28.03	1	28.65	27.85	7	5,042	0.14%
2022/12/19	7	28.16	0	0.00	28.20	7	5,149	0.14%
2022/12/16	2	28.80	13	28.45	28.45	-11	5,384	-0.20%
2022/12/15	0	0.00	125	28.14	28.20	-125	5,386	-2.32%	大賣/鉅額交易
2022/12/14	0	0.00	17	27.69	27.65	-17	5,676	-0.30%
2022/12/13	2	27.60	8	27.85	27.65	-6	5,880	-0.10%
2022/12/12	5	27.35	0	0.00	27.55	5	6,234	0.08%
2022/12/09	1	27.90	3	28.02	27.90	-2	7,024	-0.03%
2022/12/08	2	27.80	22	27.58	27.80	-20	7,434	-0.27%
2022/12/07	0	0.00	20	27.65	27.70	-20	7,555	-0.26%
2022/12/06	10	28.15	0	0.00	28.00	10	7,616	0.13%
2022/12/05	1	28.75	2	28.90	28.80	-1	7,725	-0.01%
2022/12/01	0	0.00	6	29.02	28.80	-6	7,713	-0.08%
2022/11/29	0	0.00	3	28.05	28.35	-3	7,639	-0.04%
2022/11/28	5	28.17	0	0.00	27.80	5	7,655	0.07%
2022/11/25	25	28.20	0	0.00	28.15	25	7,665	0.33%
2022/11/24	5	27.60	4	27.96	27.80	1	7,653	0.01%
2022/11/23	4	27.71	1	27.60	27.75	3	7,630	0.04%
2022/11/22	6	27.35	0	0.00	27.35	6	7,635	0.08%
2022/11/21	2	27.50	3	27.73	27.50	-1	7,688	-0.01%
2022/11/18	39	27.57	0	0.00	27.20	39	7,685	0.51%
2022/11/16	4	27.88	4	27.55	27.55	0	7,710	0.00%
2022/11/15	41	27.86	10	27.98	27.85	31	7,729	0.40%
2022/11/11	28	27.64	1	27.65	27.40	27	7,743	0.35%
2022/11/10	1	27.50	1	27.45	27.40	0	7,744	0.00%
2022/11/09	8	27.56	9	27.71	27.60	-1	7,760	-0.01%
2022/11/08	1	27.85	2	27.80	27.60	-1	7,783	-0.01%
2022/11/07	14	27.41	2	27.90	27.20	12	7,771	0.15%
2022/11/04	27	27.07	0	0.00	27.25	27	7,829	0.34%
2022/11/03	3	26.25	0	0.00	26.75	3	7,773	0.04%
2022/11/02	7	26.46	0	0.00	26.45	7	7,829	0.09%
2022/11/01	2	26.50	0	0.00	26.50	2	7,847	0.03%
2022/10/27	0	0.00	2	26.28	26.45	-2	8,217	-0.02%
2022/10/26	2	25.85	5	25.75	25.75	-3	8,279	-0.04%
2022/10/25	5	26.05	0	0.00	26.15	5	8,414	0.06%
2022/10/24	10	26.48	2	26.80	26.30	8	8,432	0.09%
2022/10/21	2	26.45	5	26.40	26.05	-3	8,402	-0.04%
2022/10/20	1	26.15	0.1	26.85	26.85	1	8,375	0.01%
2022/10/19	101	27.35	10	27.15	27.15	91	8,304	1.10%	大買/
2022/10/18	11	27.27	1	26.95	26.90	10	8,261	0.12%
2022/10/17	29.4	25.78	25	26.91	26.65	4.4	8,237	0.05%
2022/10/14	0	0.00	0.1	27.75	27.70	-0.1	8,225	0.00%
2022/10/13	43	27.43	19	27.14	26.80	24	8,196	0.29%
2022/10/12	8	29.01	12	28.75	28.75	-4	8,070	-0.05%
2022/10/11	79	30.17	4	29.85	29.70	75	7,997	0.94%
2022/10/07	16	32.91	2	32.90	33.00	14	7,731	0.18%
2022/10/06	0	0.00	5	31.86	32.30	-5	7,619	-0.07%
2022/10/05	2	32.63	0.1	32.15	32.10	1.9	7,592	0.03%
2022/10/04	2	32.20	8	32.59	32.80	-6	7,481	-0.08%
2022/10/03	1	31.50	1	31.45	31.10	0	7,382	0.00%
2022/09/30	5	30.65	4	31.41	31.55	1	7,363	0.01%
2022/09/29	12	32.68	19.1	32.21	31.70	-7.1	7,286	-0.10%
2022/09/28	8	30.78	0	0.00	30.75	8	7,082	0.11%
2022/09/27	2	31.85	4	31.98	32.30	-2	6,990	-0.03%
2022/09/26	7	31.45	3.2	31.37	31.20	3.8	6,930	0.05%
2022/09/23	5	33.79	17	33.41	33.35	-12	6,839	-0.18%
2022/09/22	0	0.00	1	33.05	33.20	-1	6,621	-0.02%
2022/09/21	18	34.22	10	33.58	33.35	8	6,541	0.12%
2022/09/20	26	34.30	16	34.37	33.65	10	6,291	0.16%
2022/09/19	17	34.62	3	33.77	34.00	14	6,189	0.23%
2022/09/16	28	34.29	46	34.74	35.15	-18	5,886	-0.31%
2022/09/15	12	32.58	58	32.67	33.20	-46	5,256	-0.88%
2022/09/14	2	30.25	60	30.46	30.70	-58	4,934	-1.18%
2022/09/13	25	30.16	6	30.20	30.20	19	4,889	0.39%
2022/09/12	4	30.00	10	29.52	29.85	-6	4,945	-0.12%
2022/09/07	3.1	27.21	0	0.00	27.15	3.1	4,937	0.06%
2022/09/06	8.4	27.82	0	0.00	27.65	8.4	4,959	0.17%
2022/09/05	1	28.30	0	0.00	28.05	1	4,984	0.02%
2022/09/02	15	28.48	2.1	29.07	28.25	12.9	5,019	0.26%
2022/09/01	30.5	29.20	1	29.10	29.00	29.5	4,981	0.59%
2022/08/31	11	29.86	6	29.83	29.85	5	4,961	0.10%
2022/08/30	5	30.49	7	30.54	30.50	-2	4,908	-0.04%
2022/08/29	10	30.27	3	30.45	30.55	7	4,913	0.14%
2022/08/26	0	0.00	14	31.39	31.40	-14	4,913	-0.28%
2022/08/24	8	30.34	0	0.00	30.40	8	4,964	0.16%
2022/08/23	8	30.59	10	30.60	30.60	-2	5,025	-0.04%
2022/08/22	0	0.00	6	31.71	31.35	-6	5,022	-0.12%
2022/08/19	5	31.30	32	31.39	31.25	-27	5,026	-0.54%
2022/08/18	5	30.77	0	0.00	30.85	5	5,050	0.10%
2022/08/17	3	30.80	4	30.98	30.80	-1	5,102	-0.02%
2022/08/16	7	30.36	5	30.50	30.40	2	5,157	0.04%
2022/08/12	5	30.05	1	30.05	30.20	4	5,422	0.07%
2022/08/11	7	30.41	24.1	31.03	30.20	-17.1	5,498	-0.31%
2022/08/10	11	29.76	1	30.15	29.85	10	5,422	0.18%
2022/08/09	6	29.71	2	29.93	29.85	4	5,462	0.07%
2022/08/08	11	29.77	11	30.02	30.15	0	5,500	0.00%
2022/08/05	26	30.59	23	30.72	30.40	3	5,526	0.05%
2022/08/04	19	29.39	90	29.64	30.40	-71	5,466	-1.30%
2022/08/03	6	29.83	11	29.74	29.85	-5	5,530	-0.09%
2022/08/02	15	29.61	8	29.58	29.65	7	5,715	0.12%
2022/08/01	3	30.20	22	30.61	30.75	-19	6,122	-0.31%
2022/07/29	5	29.40	4	29.20	29.25	1	6,464	0.02%
2022/07/28	0	0.00	2	29.15	28.80	-2	7,126	-0.03%
2022/07/27	0	0.00	10	28.85	29.05	-10	7,995	-0.13%
2022/07/26	10	28.75	0	0.00	28.75	10	8,070	0.12%
2022/07/25	13	28.72	10	29.06	29.10	3	8,289	0.04%
2022/07/22	1	29.00	1	29.30	29.30	0	8,435	0.00%
2022/07/21	8	29.34	26	30.00	29.10	-18	8,743	-0.21%
2022/07/20	10	29.80	6	29.74	29.55	4	9,272	0.04%
2022/07/19	19	29.56	18	29.80	29.60	1	10,358	0.01%
2022/07/18	0	0.00	5	29.45	29.25	-5	12,252	-0.04%
2022/07/15	2	28.75	0	0.00	28.80	2	12,580	0.02%
2022/07/14	1	28.85	7	29.14	29.20	-6	13,077	-0.05%
2022/07/13	2	28.83	37	28.96	28.65	-35	13,206	-0.27%
2022/07/12	39	28.29	0	0.00	28.15	39	13,366	0.29%
2022/07/11	13	29.64	13	29.66	29.75	0	13,471	0.00%
2022/07/08	9	28.94	20	29.37	29.40	-11	13,647	-0.08%
2022/07/07	1	28.00	1	28.45	28.40	0	13,726	0.00%
2022/07/06	10	28.03	0	0.00	27.85	10	13,778	0.07%
2022/07/05	3	28.13	8	28.39	28.45	-5	13,910	-0.04%
2022/07/04	13	27.38	13	27.76	27.70	0	14,224	0.00%
2022/07/01	23	27.57	9	28.12	27.00	14	14,352	0.10%
2022/06/30	14	28.76	3	28.80	28.60	11	14,419	0.08%
2022/06/29	7	29.52	2	29.90	29.65	5	14,732	0.03%
2022/06/28	20	29.73	2	30.23	30.15	18	14,780	0.12%
2022/06/27	8	30.50	30	30.64	30.60	-22	14,820	-0.15%
2022/06/24	15	29.22	11	29.98	29.15	4	14,872	0.03%
2022/06/23	6	28.46	6	28.99	28.70	0	15,030	0.00%
2022/06/22	20	29.30	0	0.00	28.90	20	15,064	0.13%
2022/06/21	0	0.00	3	30.58	30.50	-3	15,116	-0.02%
2022/06/20	17	29.97	30	30.08	29.50	-13	15,280	-0.09%
2022/06/17	2	31.53	1	31.15	31.15	1	15,278	0.01%
2022/06/16	5	31.80	0	0.00	31.80	5	15,447	0.03%
2022/06/15	0	0.00	1	33.65	33.50	-1	15,628	-0.01%
2022/06/14	4	33.40	4	33.54	33.50	0	16,291	0.00%
2022/06/13	9	33.93	1	33.75	33.80	8	17,105	0.05%
2022/06/10	4	34.70	2	34.75	34.85	2	17,749	0.01%
2022/06/09	2	35.33	3	35.52	35.30	-1	18,538	-0.01%
2022/06/08	1	35.90	10	36.05	36.00	-9	19,675	-0.05%
2022/06/07	10	36.03	6	36.03	36.00	4	22,680	0.02%
2022/06/06	6	36.35	2	36.38	35.85	4	24,788	0.02%
2022/06/01	11	36.49	23	36.53	36.25	-12	28,403	-0.04%
2022/05/31	2	35.23	16	37.00	37.00	-14	29,060	-0.05%
2022/05/30	15	35.69	6	35.79	35.60	9	30,013	0.03%
2022/05/27	1	35.60	3	35.65	35.60	-2	31,460	-0.01%
2022/05/26	3	35.57	7	35.79	35.45	-4	32,280	-0.01%
2022/05/25	5	35.22	6	35.43	35.30	-1	33,909	0.00%
2022/05/24	6	34.98	34	35.47	34.90	-28	38,276	-0.07%
2022/05/23	31	35.35	43	35.07	35.00	-12	40,270	-0.03%
2022/05/20	1	33.50	5	33.84	33.40	-4	41,455	-0.01%
2022/05/19	8.1	33.14	6	33.05	33.40	2.1	42,155	0.00%
2022/05/18	2	34.68	6	34.50	34.55	-4	42,498	-0.01%
2022/05/17	2	34.50	4	34.55	34.35	-2	42,509	0.00%
2022/05/16	4	34.66	2	34.73	34.80	2	42,495	0.00%
2022/05/13	3	35.15	0	0.00	35.15	3	42,473	0.01%
2022/05/12	19	34.91	3	34.90	34.45	16	42,463	0.04%
2022/05/11	3	35.77	12	35.79	35.80	-9	42,350	-0.02%
2022/05/10	6	35.72	5	36.51	36.60	1	42,400	0.00%
2022/05/09	38	36.92	5	36.72	36.05	33	42,499	0.08%
2022/05/06	9	38.23	5	38.59	38.20	4	42,373	0.01%
2022/05/05	6	37.98	91	38.70	38.95	-85	41,920	-0.20%
2022/05/04	27	38.11	39	37.71	37.60	-12	41,253	-0.03%
2022/05/03	3	35.85	0	0.00	35.80	3	40,425	0.01%
2022/04/29	15	36.19	12	36.65	36.10	3	40,391	0.01%
2022/04/28	11	35.63	6	36.08	35.30	5	40,219	0.01%
2022/04/27	22.1	35.14	17	35.51	35.45	5.1	40,070	0.01%
2022/04/26	61	37.40	36	37.34	36.20	25	39,802	0.06%
2022/04/25	104	38.32	13	37.84	37.45	91	39,224	0.23%	大買/
2022/04/22	87	39.67	95.2	40.51	41.50	-8.2	38,164	-0.02%
2022/04/21	19	37.96	36	38.24	37.75	-17	36,433	-0.05%
2022/04/20	24.1	37.47	37.1	37.73	37.00	-13	36,367	-0.04%
2022/04/19	9	36.76	30	36.79	36.75	-21	36,369	-0.06%
2022/04/18	65	36.34	28	36.58	36.00	37	36,633	0.10%
2022/04/15	25	37.77	23	37.78	37.30	2	36,568	0.01%
2022/04/14	22	37.74	9	38.28	37.20	13	36,441	0.04%
2022/04/13	2.1	37.57	36	37.58	37.50	-33.9	36,214	-0.09%
2022/04/12	2.1	36.58	1	37.00	36.60	1.1	36,053	0.00%
2022/04/11	18	37.19	7	38.04	36.60	11	35,984	0.03%
2022/04/08	27	37.68	28	37.70	37.60	-1	35,859	0.00%
2022/04/07	12	37.11	5	37.47	36.15	7	35,512	0.02%
2022/04/06	7	37.01	15	37.07	37.05	-8	35,341	-0.02%
2022/04/01	9.1	37.86	10	37.56	37.60	-0.9	35,270	0.00%
2022/03/31	14	36.93	3	37.07	36.90	11	35,067	0.03%
2022/03/30	2	36.98	8	36.89	36.85	-6	34,978	-0.02%
2022/03/29	4	37.13	6	36.93	36.90	-2	34,879	-0.01%
2022/03/28	7	36.27	4	36.45	36.95	3	34,719	0.01%
2022/03/25	2	36.25	1	36.90	35.85	1	34,509	0.00%
2022/03/24	11	36.64	12	36.63	36.60	-1	34,322	0.00%
2022/03/23	0	0.00	14	37.80	37.30	-14	34,195	-0.04%
2022/03/22	1	36.85	11	36.94	37.00	-10	33,970	-0.03%
2022/03/21	19	37.07	17	37.03	37.25	2	33,854	0.01%
2022/03/18	10	36.73	36	36.73	37.05	-26	33,681	-0.08%
2022/03/17	33	36.78	36	37.09	37.70	-3	33,453	-0.01%
2022/03/16	40	37.50	61	37.10	36.30	-21	32,794	-0.06%
2022/03/15	64	37.91	42	38.30	37.50	22	31,999	0.07%
2022/03/14	116	40.18	83	40.40	39.30	33	31,454	0.10%	大買/
2022/03/11	84	40.21	65	40.27	39.60	19	30,756	0.06%
2022/03/10	183.1	42.54	611.1	41.09	41.75	-428	29,780	-1.44%	大買/大賣/鉅額交易
2022/03/09	116	39.55	147.2	39.06	40.80	-31.2	27,132	-0.11%	大買/大賣/
2022/03/08	274	37.83	184	38.90	37.10	90	25,199	0.36%	大買/大賣/
2022/03/07	143	38.64	154	38.47	39.00	-11	23,020	-0.05%	大買/大賣/
2022/03/04	23	38.33	17.2	38.70	37.35	5.8	21,647	0.03%
2022/03/03	28	39.07	42	39.22	38.90	-14	20,978	-0.07%
2022/03/02	114.2	38.56	119	39.00	38.65	-4.8	20,010	-0.02%	大買/大賣/
2022/03/01	56	37.01	42	37.08	36.95	14	18,566	0.08%
2022/02/25	282	38.83	145	38.90	37.55	137	17,718	0.77%	大買/大賣/鉅額交易
2022/02/24	652	38.58	516	38.49	36.95	136	16,051	0.85%	大買/大賣/鉅額交易
2022/02/23	309	36.85	53.3	37.22	37.80	255.8	11,725	2.18%	大買/鉅額交易
2022/02/22	78	35.87	105	35.59	34.40	-27	9,690	-0.28%	大賣/
2022/02/21	21	35.37	19.2	36.62	36.65	1.8	8,270	0.02%
2022/02/18	7	31.32	24	31.38	33.35	-17	7,592	-0.22%
2022/02/17	12	30.66	8	30.61	30.35	4	7,344	0.05%
2022/02/16	2	30.05	1	30.30	30.05	1	7,369	0.01%
2022/02/15	16	30.19	0	0.00	29.75	16	7,401	0.22%
2022/02/14	1	30.50	11	30.50	30.55	-10	7,542	-0.13%
2022/02/11	3	31.18	3	31.10	31.00	0	7,505	0.00%
2022/02/10	27.2	32.08	14	31.93	31.70	13.2	7,479	0.18%
2022/02/09	10	31.50	69	31.57	31.45	-59	7,353	-0.80%
2022/02/08	94	31.01	149	30.92	30.85	-55	7,037	-0.78%	大賣/
2022/02/07	11	28.75	12	29.28	29.20	-1	6,758	-0.01%
2022/01/26	5	28.10	0	0.00	28.10	5	6,973	0.07%
2022/01/25	3	28.20	0	0.00	28.10	3	7,037	0.04%
2022/01/24	6	28.43	3	28.30	28.65	3	7,032	0.04%
2022/01/21	12	28.81	0	0.00	28.70	12	7,050	0.17%
2022/01/20	2	29.13	1	29.35	29.20	1	7,026	0.01%
2022/01/19	1	29.00	3	29.28	29.20	-2	7,030	-0.03%
2022/01/18	2	29.25	4	29.43	29.50	-2	6,986	-0.03%
2022/01/17	0	0.00	1	29.55	29.60	-1	7,002	-0.01%
2022/01/14	43	29.26	4	29.18	29.15	39	7,015	0.56%
2022/01/13	19	30.59	3	31.03	30.10	16	6,862	0.23%
2022/01/12	12	30.77	22	30.75	31.50	-10	6,614	-0.15%
2022/01/11	3	29.95	58	30.25	29.65	-55	6,169	-0.89%
2022/01/10	34	28.72	34	29.45	28.55	0	5,886	0.00%
2022/01/07	7	28.28	0	0.00	28.40	7	5,815	0.12%
2022/01/06	1	28.70	31	28.56	28.60	-30	5,887	-0.51%
2022/01/05	1	28.60	1	29.00	28.55	0	5,953	0.00%
2022/01/04	5	28.55	0	0.00	28.75	5	6,038	0.08%
2022/01/03	11	28.75	0	0.00	28.75	11	6,079	0.18%
2021/12/30	5	29.30	1	29.20	29.30	4	6,215	0.06%
2021/12/29	5	29.40	0	0.00	29.20	5	6,253	0.08%
2021/12/28	22	29.38	0	0.00	29.25	22	6,339	0.35%
2021/12/27	2	29.60	47	29.59	29.70	-45	6,436	-0.70%
2021/12/23	15	28.45	0	0.00	28.35	15	6,490	0.23%
2021/12/22	10	28.70	0	0.00	28.55	10	6,586	0.15%
2021/12/21	4	28.79	6	28.78	28.80	-2	6,639	-0.03%
2021/12/20	6	28.16	0	0.00	28.30	6	6,679	0.09%
2021/12/17	14	28.50	16	28.93	28.45	-2	6,755	-0.03%
2021/12/15	4	28.55	4	28.80	28.60	0	6,795	0.00%
2021/12/14	23	28.58	106	28.26	28.30	-83	6,844	-1.21%	大賣/
2021/12/13	27	29.23	1	29.50	29.00	26	6,824	0.38%
2021/12/10	17	29.42	6	29.80	29.35	11	6,852	0.16%
2021/12/09	21	30.13	26	30.14	30.05	-5	6,895	-0.07%
2021/12/08	9	30.49	3	30.48	30.30	6	6,970	0.09%
2021/12/07	5	30.05	10	30.28	30.15	-5	6,908	-0.07%
2021/12/06	1	30.00	20	30.23	30.05	-19	6,982	-0.27%
2021/12/03	145	30.47	1	30.85	29.40	144	6,930	2.08%	大買/鉅額交易
2021/12/02	56	29.37	24	29.50	29.70	32	6,861	0.47%
2021/12/01	8	28.83	1	28.95	28.95	7	6,790	0.10%
2021/11/30	1	28.85	30	29.24	29.30	-29	6,913	-0.42%
2021/11/29	24	28.32	44	28.66	28.50	-20	6,937	-0.29%
2021/11/26	26	28.65	21	28.84	28.20	5	7,052	0.07%
2021/11/25	0	0.00	15	29.68	29.45	-15	7,137	-0.21%
2021/11/24	11	29.39	10	29.48	29.35	1	7,245	0.01%
2021/11/23	31	28.88	0	0.00	28.75	31	7,365	0.42%
2021/11/22	11	29.80	42	29.50	29.40	-31	7,528	-0.41%
2021/11/19	22	28.61	4	28.74	28.35	18	7,752	0.23%
2021/11/18	0	0.00	28	29.30	29.10	-28	8,821	-0.32%
2021/11/17	33	29.02	13	29.65	29.05	20	9,318	0.21%
2021/11/16	13	29.38	52	29.33	29.80	-39	9,490	-0.41%
2021/11/15	29	28.53	11	28.24	28.10	18	9,920	0.18%
2021/11/12	3	28.30	15	28.87	28.80	-12	10,211	-0.12%
2021/11/11	36	28.68	21	29.37	28.35	15	10,240	0.15%
2021/11/09	11	28.01	13	28.45	28.10	-2	10,345	-0.02%
2021/11/08	10	28.10	16	28.46	28.45	-6	10,389	-0.06%
2021/11/05	5	27.35	0	0.00	27.55	5	10,542	0.05%
2021/11/04	19	27.95	0	0.00	27.50	19	10,879	0.17%
2021/11/03	46	28.09	31	28.50	28.05	15	11,742	0.13%
2021/11/02	20	27.30	18	27.56	27.20	2	11,815	0.02%
2021/11/01	10	27.05	10	26.99	26.95	0	11,818	0.00%
2021/10/29	10	26.55	21	27.28	27.05	-11	11,853	-0.09%
2021/10/27	16.1	26.74	2	26.80	26.65	14.1	12,091	0.12%
2021/10/25	4	27.57	15	27.68	27.35	-11	12,954	-0.08%
2021/10/22	38	27.21	0	0.00	26.70	38	13,258	0.29%
2021/10/21	5	28.00	5	28.45	27.90	0	13,541	0.00%
2021/10/20	10	28.05	5	28.20	28.00	5	13,765	0.04%
2021/10/19	0	0.00	11	27.80	27.70	-11	14,313	-0.08%
2021/10/18	26	26.52	26	27.07	27.15	0	14,792	0.00%
2021/10/15	0	0.00	2	27.90	27.65	-2	15,367	-0.01%
2021/10/14	1	27.20	19	27.58	27.60	-18	15,743	-0.11%
2021/10/13	15	27.02	9	27.65	26.80	6	16,468	0.04%
2021/10/12	10	27.29	4	27.30	27.35	6	18,371	0.03%
2021/10/08	13	28.41	0	0.00	28.40	13	18,637	0.07%
2021/10/07	0	0.00	5	28.70	28.65	-5	18,805	-0.03%
2021/10/06	5	27.60	0	0.00	27.60	5	18,872	0.03%
2021/10/05	2	27.95	20	28.62	28.75	-18	18,954	-0.09%
2021/10/04	17	27.90	6	27.97	27.80	11	18,986	0.06%
2021/10/01	21.4	29.85	1	28.85	29.30	20.4	19,096	0.11%
2021/09/30	1.2	31.29	18	30.93	31.15	-16.8	19,222	-0.09%
2021/09/29	6	30.06	9	29.96	29.95	-3	19,437	-0.02%
2021/09/28	10.8	30.50	1	30.50	30.50	9.8	19,727	0.05%
2021/09/27	1	31.45	2	31.40	31.60	-1	20,087	0.00%
2021/09/24	1	31.40	1	31.15	31.15	0	20,825	0.00%
2021/09/23	1	30.85	0	0.00	30.80	1	23,746	0.00%
2021/09/22	9.1	30.81	2	30.93	30.40	7.1	26,559	0.03%
2021/09/17	0	0.00	6	31.10	31.70	-6	27,210	-0.02%
2021/09/15	6	31.05	5	31.00	31.30	1	30,934	0.00%
2021/09/14	2	31.45	0	0.00	31.25	2	32,687	0.01%
2021/09/10	10	32.10	5	32.28	32.00	5	34,061	0.01%
2021/09/09	6	31.82	1	32.05	31.85	5	34,383	0.01%
2021/09/08	3	31.92	0	0.00	31.50	3	35,381	0.01%
2021/09/07	12	31.71	17	32.33	32.45	-5	36,392	-0.01%
2021/09/06	3	31.30	7	31.45	31.00	-4	36,795	-0.01%
2021/09/03	4	32.60	11	31.99	32.00	-7	36,962	-0.02%
2021/09/02	3	33.37	3	33.38	32.95	0	36,912	0.00%
2021/09/01	2	33.40	2	33.20	33.40	0	36,892	0.00%
2021/08/31	20	34.24	38	33.93	33.50	-18	36,974	-0.05%
2021/08/30	35	35.45	44	35.25	34.80	-9	37,084	-0.02%
2021/08/27	1	35.25	0	0.00	34.90	1	37,188	0.00%
2021/08/26	19	36.13	2	35.45	35.45	17	38,209	0.04%
2021/08/25	30	35.63	16	35.93	36.05	14	38,259	0.04%
2021/08/24	90	36.94	64	36.97	36.35	26	38,082	0.07%
2021/08/23	12	35.50	9	35.66	35.95	3	37,283	0.01%
2021/08/20	5	32.09	26	32.15	32.70	-21	37,195	-0.06%
2021/08/19	29	32.62	19	32.76	32.00	10	37,374	0.03%
2021/08/18	56.1	31.76	48	31.50	32.40	8.1	37,380	0.02%
2021/08/17	1	30.00	14	30.79	30.00	-13	37,755	-0.03%
2021/08/16	18.2	31.20	19	30.39	30.60	-0.8	38,504	0.00%
2021/08/13	9	32.16	7	32.24	31.55	2	38,584	0.01%
2021/08/12	4	31.83	2	31.50	31.90	2	38,502	0.01%
2021/08/11	4	31.30	14	31.81	31.30	-10	38,723	-0.03%
2021/08/10	25	33.71	13	33.24	32.75	12	38,755	0.03%
2021/08/09	22	34.57	50	33.85	33.55	-28	38,553	-0.07%
2021/08/06	38	33.14	32	33.52	32.40	6	37,819	0.02%
2021/08/05	26	32.04	34	31.87	31.75	-8	37,755	-0.02%
2021/08/04	18	32.86	18	33.13	32.85	0	37,887	0.00%
2021/08/03	13	33.08	6	32.63	32.65	7	38,185	0.02%
2021/08/02	12	33.09	9	32.68	33.10	3	38,571	0.01%
2021/07/30	47	33.50	34	33.93	32.15	13	38,567	0.03%
2021/07/29	31.1	34.05	25	34.04	35.00	6.1	38,481	0.02%
2021/07/28	30	32.65	32	32.69	32.45	-2	38,352	-0.01%
2021/07/27	17	33.84	17	33.66	32.90	0	38,762	0.00%
2021/07/26	13	34.89	10	35.26	34.30	3	39,679	0.01%
2021/07/23	11.2	36.04	11	36.35	35.60	0.2	39,906	0.00%
2021/07/22	12.2	34.58	18	34.70	34.75	-5.8	39,876	-0.01%
2021/07/21	23.2	37.52	13	37.65	35.55	10.2	39,601	0.03%
2021/07/20	34.1	39.02	35	39.89	38.60	-0.9	39,281	0.00%
2021/07/19	39	43.16	35	41.50	41.60	4	39,311	0.01%
2021/07/16	168.1	43.01	176.8	42.91	42.00	-8.7	39,712	-0.02%	大買/大賣/
2021/07/15	4	38.58	6	39.31	39.90	-2	38,527	-0.01%
2021/07/14	3.1	35.17	19	35.22	36.30	-15.9	38,549	-0.04%
2021/07/13	5.7	38.00	4	37.66	36.30	1.7	39,131	0.00%
2021/07/12	12.1	40.71	2	40.88	40.30	10.1	39,017	0.03%
2021/07/09	4.1	40.69	3.1	41.52	40.30	1	38,922	0.00%
2021/07/08	12.3	40.67	18	39.34	42.40	-5.7	39,120	-0.01%
2021/07/07	11.1	42.46	24.2	43.76	41.00	-13.1	39,230	-0.03%
2021/07/06	24.1	44.67	7.2	45.26	43.95	16.9	39,044	0.04%
2021/07/05	16.1	43.26	31.8	44.17	43.50	-15.7	38,796	-0.04%
2021/07/02	8.2	47.30	24	46.48	45.90	-15.8	38,467	-0.04%
2021/07/01	57	50.07	26	49.05	49.00	31	38,111	0.08%
2021/06/30	129	47.06	181.8	47.37	49.60	-52.8	37,399	-0.14%	大買/大賣/
2021/06/29	120.2	45.06	99	44.85	45.10	21.2	34,490	0.06%	大買/
2021/06/28	8	40.79	19	41.09	41.70	-11	31,735	-0.03%
2021/06/25	38	36.52	67	37.22	37.95	-29	31,037	-0.09%
2021/06/24	67.1	32.37	200.8	33.64	34.50	-133.6	29,226	-0.46%	大賣/鉅額交易
2021/06/23	358.2	33.34	251.2	31.96	31.40	107	27,249	0.39%	大買/大賣/鉅額交易
2021/06/22	62	34.75	132.4	34.59	34.85	-70.4	25,448	-0.28%	大賣/
2021/06/21	7	31.70	0.1	31.70	31.70	6.9	24,140	0.03%
2021/06/18	1	28.75	12.3	28.84	28.85	-11.3	24,085	-0.05%
2021/06/17	81	24.91	147.5	24.83	26.25	-66.5	24,078	-0.28%	大賣/
2021/06/16	83	24.03	51	24.26	23.90	32	22,967	0.14%
2021/06/15	63	23.40	73	24.06	24.20	-10	21,862	-0.05%
2021/06/11	147	23.08	118	22.78	22.60	29	21,164	0.14%	大買/大賣/
2021/06/10	11.1	22.30	2	22.05	22.40	9.1	20,891	0.04%
2021/06/09	12	22.71	61	22.99	22.55	-49	20,829	-0.24%
2021/06/08	49	23.49	49	23.27	23.15	0	20,732	0.00%
2021/06/07	13.1	22.71	52	22.99	23.00	-38.9	20,471	-0.19%
2021/06/04	27	22.97	14	22.95	22.75	13	20,226	0.06%
2021/06/03	86	23.96	86	24.07	23.80	0	20,045	0.00%
2021/06/02	21.1	22.60	23	22.73	22.70	-1.9	18,903	-0.01%
2021/06/01	15	21.97	14	22.11	22.55	1	18,682	0.01%
2021/05/31	60.1	22.82	7	22.84	22.10	53.1	18,531	0.29%
2021/05/28	44.1	22.81	29	22.78	22.65	15.1	18,209	0.08%
2021/05/27	16.1	22.99	16	22.81	22.80	0.1	17,808	0.00%
2021/05/26	20.1	22.70	91	22.93	22.70	-70.9	17,432	-0.41%
2021/05/25	41	22.18	61	21.83	21.90	-20	16,789	-0.12%
2021/05/24	70	21.63	163	21.48	21.75	-93	16,109	-0.58%	大賣/
2021/05/21	67.1	19.34	79	19.61	19.80	-11.9	15,421	-0.08%
2021/05/20	14	19.26	5	18.67	18.45	9	15,381	0.06%
2021/05/19	63	19.47	10	19.52	19.30	53	15,232	0.35%
2021/05/18	5	17.90	66	18.53	18.80	-61	14,946	-0.41%
2021/05/17	65.1	17.17	13	17.11	17.10	52.1	14,691	0.35%
2021/05/14	44.3	18.13	4	18.23	18.95	40.3	14,518	0.28%
2021/05/13	71.1	18.05	52	18.90	18.20	19.1	14,305	0.13%
2021/05/12	91	20.06	11	20.08	19.60	80	14,045	0.57%
2021/05/11	97.3	21.62	39	22.78	21.75	58.3	13,849	0.42%
2021/05/10	43	23.15	29	23.56	23.65	14	13,501	0.10%
2021/05/07	13	22.19	3	22.30	22.25	10	13,035	0.08%
2021/05/06	35	23.01	27	22.03	22.05	8	12,831	0.06%
2021/05/05	31.5	23.31	26	23.47	22.85	5.5	12,555	0.04%
2021/05/04	40	24.17	40	25.18	23.15	0	12,174	0.00%
2021/05/03	60.5	26.08	34	26.39	25.70	26.5	11,429	0.23%
2021/04/29	38	23.84	81	23.89	24.45	-43	10,210	-0.42%
2021/04/28	8	23.46	9	23.64	23.45	-1	9,811	-0.01%
2021/04/27	12	22.68	10	22.55	22.50	2	9,350	0.02%
2021/04/26	17	22.91	32	22.90	22.85	-15	9,136	-0.16%
2021/04/23	43.7	22.18	11.1	23.23	21.80	32.6	8,817	0.37%
2021/04/22	122	24.56	186	25.03	23.50	-64	8,502	-0.75%	大買/大賣/
2021/04/21	70	23.15	291	23.07	23.50	-221	7,328	-3.02%	大賣/鉅額交易
2021/04/20	65.1	21.23	37	21.49	21.40	28.1	6,588	0.43%
2021/04/19	59	22.00	215	21.73	22.25	-156	6,393	-2.44%	大賣/鉅額交易
2021/04/16	1	19.85	2	20.10	20.25	-1	5,691	-0.02%
2021/04/15	35	19.87	0	0.00	19.75	35	5,724	0.61%
2021/04/14	12	19.65	95	20.14	19.90	-83	5,969	-1.39%
2021/04/13	46.2	20.05	45	20.38	19.85	1.2	5,838	0.02%
2021/04/12	8	19.05	10	19.45	19.30	-2	5,608	-0.04%
2021/04/06	22	19.03	0	0.00	18.80	22	7,148	0.31%
2021/04/01	0	0.00	33	18.83	18.90	-33	7,980	-0.41%
2021/03/31	1	18.50	1	18.60	18.50	0	8,512	0.00%
2021/03/30	20	18.35	0	0.00	18.35	20	8,525	0.23%
2021/03/29	10	18.25	3	18.20	18.25	7	8,612	0.08%
2021/03/26	0	0.00	6	18.14	18.10	-6	8,952	-0.07%
2021/03/25	0	0.00	3	18.20	17.95	-3	9,694	-0.03%
2021/03/24	15	18.10	4	18.05	17.95	11	9,837	0.11%
2021/03/23	100	18.21	35	18.36	18.35	65	9,870	0.66%
2021/03/22	58	18.95	45	18.62	19.05	13	9,780	0.13%
2021/03/19	3	17.95	10	17.95	17.85	-7	9,817	-0.07%
2021/03/18	1	17.90	5	17.75	17.85	-4	9,965	-0.04%
2021/03/15	0.3	17.83	2	17.70	17.70	-1.7	10,113	-0.02%
2021/03/12	2	17.45	4	17.55	17.45	-2	10,205	-0.02%
2021/03/10	10	17.55	5	17.55	17.35	5	10,332	0.05%
2021/03/09	0	0.00	42	17.49	17.85	-42	10,400	-0.40%
2021/03/08	10	17.05	0	0.00	17.10	10	10,427	0.10%
2021/03/05	16	17.41	2.1	17.28	17.25	14	10,620	0.13%
2021/03/04	5	17.14	1	17.20	17.20	4	10,703	0.04%
2021/03/03	1	17.20	0	0.00	17.15	1	10,698	0.01%
2021/03/02	20	16.85	0	0.00	16.75	20	10,692	0.19%
2021/02/26	1	17.30	100	17.12	17.05	-99	10,659	-0.93%
2021/02/25	5	17.25	0	0.00	17.25	5	10,733	0.05%
2021/02/24	40	17.18	0	0.00	17.05	40	10,739	0.37%
2021/02/23	10	17.75	5.1	18.10	17.70	4.9	10,664	0.05%
2021/02/22	115	16.80	65.4	16.91	18.00	49.6	10,480	0.47%	大買/
2021/02/18	30	16.70	30	16.50	16.65	0	10,306	0.00%
2021/02/17	10	15.90	0	0.00	16.25	10	10,272	0.10%
2021/02/05	0	0.00	12	15.80	15.85	-12	10,286	-0.12%
2021/02/04	0	0.00	5	15.90	15.90	-5	10,309	-0.05%
2021/02/03	3	16.00	0	0.00	15.85	3	10,352	0.03%
2021/02/02	2	16.05	3	16.17	16.10	-1	10,423	-0.01%
2021/02/01	10	15.50	27	15.70	15.75	-17	10,663	-0.16%
2021/01/29	40	15.56	12	15.63	15.60	28	10,640	0.26%
2021/01/28	10	15.60	1	15.85	15.80	9	10,621	0.08%
2021/01/26	5	15.70	1	15.75	15.75	4	10,744	0.04%
2021/01/25	1	16.10	0	0.00	16.10	1	10,815	0.01%
2021/01/22	0	0.00	1	15.80	16.10	-1	10,789	-0.01%
2021/01/21	0	0.00	12	16.04	15.80	-12	10,753	-0.11%
2021/01/20	55	15.65	72	15.60	15.50	-17	10,693	-0.16%
2021/01/19	15	16.38	1	16.50	16.10	14	10,678	0.13%
2021/01/18	22	15.95	0	0.00	16.45	22	10,898	0.20%
2021/01/15	40	16.65	0	0.00	16.50	40	10,832	0.37%
2021/01/13	15	17.30	1	17.20	17.20	14	10,626	0.13%
2021/01/12	20	17.30	2	17.85	17.15	18	10,567	0.17%
2021/01/08	3	18.13	11	18.12	18.20	-8	10,387	-0.08%
2021/01/07	46	17.85	5	17.97	17.80	41	10,234	0.40%
2021/01/06	49	18.87	5	19.45	18.60	44	9,953	0.44%
2021/01/05	44	19.66	32	19.56	19.50	12	9,747	0.12%
2021/01/04	63	19.97	16	20.02	20.20	47	9,555	0.49%
2020/12/31	6	20.34	3	20.23	20.25	3	9,176	0.03%
2020/12/30	30	20.02	0	0.00	20.35	30	8,964	0.33%
2020/12/29	121	21.58	64	22.03	20.80	57	8,706	0.65%	大買/
2020/12/28	51	20.44	160.3	20.44	21.05	-109.3	7,702	-1.42%	大賣/鉅額交易
2020/12/25	51	19.19	67	19.20	19.15	-16	6,775	-0.24%
2020/12/24	6	18.08	11	18.30	18.15	-5	6,122	-0.08%
2020/12/23	3	17.88	42	17.75	18.05	-39	6,012	-0.65%
2020/12/22	110	18.14	47	18.34	17.85	63	5,925	1.06%	大買/
2020/12/21	46	18.84	138.1	18.96	18.90	-92.1	5,595	-1.65%	大賣/
2020/12/18	23	17.64	22	17.79	17.70	1	4,892	0.02%
2020/12/17	70	17.23	0	0.00	17.25	70	4,744	1.48%
2020/12/16	1	17.70	8	17.76	17.80	-7	4,673	-0.15%
2020/12/15	32	17.81	68	17.78	17.75	-36	4,561	-0.79%
2020/12/14	3	17.47	50	17.40	17.50	-47	4,110	-1.14%
2020/12/11	21	16.43	0	0.00	16.50	21	3,890	0.54%
2020/12/10	4	16.96	25	17.14	16.90	-21	3,800	-0.55%
2020/12/09	31	17.24	15	17.32	17.25	16	3,740	0.43%
2020/12/08	1	16.75	5	17.15	16.90	-4	3,714	-0.11%
2020/12/07	0	0.00	22	17.05	16.75	-22	3,593	-0.61%
2020/12/04	0	0.00	11	16.51	16.50	-11	3,511	-0.31%
2020/12/03	1	16.40	10	16.75	16.65	-9	3,522	-0.26%
2020/12/02	2	16.45	17	16.56	16.55	-15	3,534	-0.42%
2020/12/01	0	0.00	10	16.35	16.20	-10	3,512	-0.28%
2020/11/30	0	0.00	20	16.10	15.95	-20	3,323	-0.60%
2020/11/27	2	15.45	10	15.70	15.70	-8	3,228	-0.25%
2020/11/25	2	15.58	0	0.00	15.55	2	3,355	0.06%
2020/11/24	1	15.70	20	15.60	15.65	-19	3,358	-0.57%
2020/11/23	0	0.00	10	15.35	15.35	-10	3,221	-0.31%
2020/11/18	0	0.00	1	14.95	15.00	-1	3,202	-0.03%
2020/11/17	10	14.90	0	0.00	14.90	10	3,198	0.31%
2020/11/13	30	14.98	0	0.00	14.80	30	3,218	0.93%
2020/11/11	0	0.00	2	15.50	15.40	-2	3,192	-0.06%
2020/11/10	10	15.15	20	15.45	15.15	-10	3,174	-0.32%
2020/11/09	20	15.45	49	15.49	15.50	-29	3,075	-0.94%
2020/11/06	0	0.00	4	14.98	14.95	-4	2,791	-0.14%
2020/11/03	4	15.01	6	15.12	14.95	-2	2,741	-0.07%
2020/11/02	1	14.90	2	14.83	15.10	-1	2,606	-0.04%
2020/10/30	11	14.55	0	0.00	14.45	11	2,495	0.44%
2020/10/29	1	14.70	0	0.00	14.70	1	2,476	0.04%
2020/10/28	0	0.00	2	15.00	15.00	-2	2,472	-0.08%
2020/10/27	1	14.75	2	14.90	14.90	-1	2,430	-0.04%
2020/10/26	1	15.05	32	15.14	15.00	-31	2,379	-1.30%
2020/10/23	0	0.00	13	14.41	14.40	-13	2,095	-0.62%
2020/10/21	0	0.00	10	14.30	14.30	-10	2,066	-0.48%
2020/09/29	5	13.55	0	0.00	13.60	5	2,114	0.24%
2020/09/25	12	13.44	0	0.00	13.40	12	2,171	0.55%
2020/09/24	15	13.55	1	13.70	13.50	14	2,144	0.65%
2020/09/23	21	13.77	2	13.75	13.75	19	2,091	0.91%
2020/09/22	0	0.00	2	13.93	14.00	-2	2,019	-0.10%
2020/09/11	20	13.95	0	0.00	13.95	20	2,093	0.96%
2020/09/08	10	14.05	0	0.00	14.20	10	1,939	0.52%
2020/09/07	10	14.15	2	14.30	14.20	8	1,879	0.43%
2020/09/04	12	13.80	0	0.00	13.95	12	1,771	0.68%
2020/09/03	10	14.05	0	0.00	14.10	10	1,672	0.60%
2020/09/01	15	14.07	0	0.00	14.15	15	1,603	0.94%
2020/08/31	8	14.41	4	14.48	14.40	4	1,586	0.25%
2020/08/28	0	0.00	2	14.00	13.95	-2	1,458	-0.14%
2020/08/26	0	0.00	2	13.80	13.75	-2	1,411	-0.14%
2020/08/24	2	13.25	0	0.00	13.35	2	1,370	0.15%
2020/08/20	20	13.43	1	13.20	13.20	19	1,351	1.41%
2020/08/19	30	13.68	0	0.00	13.60	30	1,331	2.25%
2020/08/18	20	13.68	0	0.00	13.70	20	1,315	1.52%
2020/08/17	0	0.00	2	13.90	13.90	-2	1,297	-0.15%
2020/08/14	0	0.00	3	13.70	13.65	-3	1,294	-0.23%
2020/08/13	3	13.35	0	0.00	13.35	3	1,261	0.24%
2020/08/12	7	13.35	0	0.00	13.35	7	1,268	0.55%
2020/08/11	10	13.45	0	0.00	13.45	10	1,265	0.79%
2020/08/10	0	0.00	7	13.45	13.45	-7	1,255	-0.56%
2020/07/31	4	13.35	0	0.00	13.35	4	1,248	0.32%
2020/07/30	10	13.30	0	0.00	13.35	10	1,255	0.80%
2020/07/15	50	13.57	0	0.00	13.50	50	1,333	3.75%
2020/07/06	30	13.75	0	0.00	13.80	30	1,145	2.62%
2020/05/19	1	12.95	0	0.00	12.95	1	1,029	0.10%
2020/04/29	0	0.00	3	12.90	12.95	-3	1,094	-0.27%
2020/04/23	0	0.00	2	12.30	12.30	-2	1,082	-0.18%
2020/04/21	5	12.55	0	0.00	12.30	5	1,073	0.47%
2020/03/24	3	11.10	0	0.00	11.10	3	989	0.30%
2020/03/17	0	0.00	1	11.85	11.95	-1	990	-0.10%
2020/03/12	10	13.05	0	0.00	13.10	10	925	1.08%
2020/03/09	10	13.50	0	0.00	13.45	10	881	1.13%
2020/02/05	15	13.55	0	0.00	13.50	15	1,177	1.27%
2020/02/03	15	13.50	0	0.00	13.40	15	1,200	1.25%
2020/01/31	20	13.80	0	0.00	13.80	20	1,177	1.70%
2020/01/30	5	13.75	2	14.00	13.75	3	1,242	0.24%
2020/01/08	10	13.95	0	0.00	13.95	10	1,717	0.58%
2020/01/07	0	0.00	20	14.20	14.15	-20	1,724	-1.16%
2020/01/03	2	14.30	0	0.00	14.35	2	1,789	0.11%
2019/12/27	0	0.00	2	14.40	14.35	-2	1,775	-0.11%
2019/12/23	41	14.39	0	0.00	14.40	41	1,773	2.31%
2019/12/16	0	0.00	1	14.20	14.30	-1	1,713	-0.06%
2019/12/13	6	14.10	0	0.00	14.10	6	1,704	0.35%
2019/12/12	13	14.07	0	0.00	14.10	13	1,683	0.77%
2019/12/11	1	14.05	1	14.10	14.10	0	1,676	0.00%
2019/12/10	5	14.10	0	0.00	14.10	5	1,679	0.30%
2019/12/09	5	14.10	2	14.15	14.15	3	1,697	0.18%
2019/12/03	0	0.00	10	14.40	14.40	-10	1,675	-0.60%
2019/12/02	7	14.57	0	0.00	14.30	7	1,654	0.42%
2019/11/28	1	14.00	0	0.00	14.10	1	1,554	0.06%
2019/11/27	31	13.98	0	0.00	14.00	31	1,558	1.99%
2019/11/21	10	13.85	0	0.00	14.00	10	1,551	0.64%
2019/11/20	29	13.87	0	0.00	13.95	29	1,537	1.89%
2019/11/19	0	0.00	1	13.95	13.95	-1	1,528	-0.07%
2019/11/18	10	13.85	1	13.95	13.90	9	1,525	0.59%
2019/11/15	1	13.85	0	0.00	13.85	1	1,519	0.07%
2019/11/13	5	13.90	0	0.00	13.90	5	1,510	0.33%
2019/11/12	15	13.90	0	0.00	13.95	15	1,521	0.99%
2019/11/08	11	14.05	1	14.30	14.05	10	1,515	0.66%
2019/11/06	11	14.17	1	14.45	14.20	10	1,463	0.68%
2019/11/05	24	14.18	0	0.00	14.15	24	1,396	1.72%
2019/10/31	3	14.07	0	0.00	14.05	3	1,315	0.23%
2019/10/29	10	14.20	0	0.00	14.20	10	1,278	0.78%
2019/10/25	3	14.65	0	0.00	14.40	3	1,178	0.25%
2019/10/23	0	0.00	4	14.70	14.60	-4	1,108	-0.36%
2019/10/22	10	14.75	0	0.00	14.80	10	1,095	0.91%
2019/10/21	0	0.00	21	15.15	15.20	-21	1,021	-2.06%
2019/10/17	0	0.00	10	14.30	14.30	-10	806	-1.24%
2019/10/03	1	13.60	0	0.00	13.65	1	858	0.12%
2019/10/02	0	0.00	10	13.70	13.70	-10	861	-1.16%
2019/09/26	1	13.85	0	0.00	13.75	1	888	0.11%
2019/09/19	0	0.00	5	13.75	13.65	-5	977	-0.51%
2019/09/18	0	0.00	5	13.75	13.80	-5	1,014	-0.49%
2019/09/06	0	0.00	10	13.60	13.60	-10	1,050	-0.95%
2019/08/30	20	13.31	0	0.00	13.40	20	1,084	1.84%
2019/08/29	4	13.29	0	0.00	13.25	4	1,080	0.37%
2019/08/28	13	13.30	0	0.00	13.30	13	1,095	1.19%
2019/08/07	1	14.05	0	0.00	14.10	1	1,866	0.05%
2019/08/01	30	14.23	0	0.00	14.20	30	1,860	1.61%
2019/07/30	0	0.00	5	14.40	14.35	-5	1,842	-0.27%
2019/07/29	0	0.00	1	14.50	14.40	-1	1,848	-0.05%
2019/07/18	5	14.45	0	0.00	14.45	5	1,773	0.28%
2019/05/30	0	0.00	11	14.45	14.45	-11	1,385	-0.79%
2019/05/29	0	0.00	23	14.56	14.35	-23	1,356	-1.69%
2019/05/28	7	14.84	0	0.00	14.75	7	1,292	0.54%
2019/05/23	1	14.25	0	0.00	14.30	1	1,104	0.09%
2019/05/22	0	0.00	3	14.25	14.35	-3	1,067	-0.28%
2019/05/17	13	14.29	0	0.00	14.40	13	807	1.61%
2019/05/06	1	13.60	0	0.00	13.55	1	561	0.18%
2019/04/23	0	0.00	1	13.90	13.85	-1	525	-0.19%
2019/04/22	19	13.92	14	14.05	13.95	5	514	0.97%
2019/04/19	1	13.60	2	13.70	13.75	-1	475	-0.21%
2019/04/18	0	0.00	4	13.50	13.55	-4	460	-0.87%
2019/04/15	0	0.00	30	13.60	13.65	-30	444	-6.75%
2019/03/13	0	0.00	15	13.50	13.55	-15	491	-3.05%
2019/03/07	1	13.60	0	0.00	13.55	1	563	0.18%
2019/02/11	10	13.25	0	0.00	13.30	10	649	1.54%
2019/01/11	20	13.35	0	0.00	13.35	20	781	2.56%
2019/01/08	0	0.00	5	13.40	13.40	-5	797	-0.63%
2019/01/04	1	13.40	0	0.00	13.40	1	841	0.12%
2018/12/21	3	13.60	0	0.00	13.55	3	1,208	0.25%
2018/12/20	0	0.00	10	13.60	13.50	-10	1,253	-0.80%
2018/12/06	1	13.40	40	13.30	13.30	-39	1,238	-3.15%
2018/12/05	0	0.00	10	13.60	13.55	-10	1,226	-0.82%
2018/12/04	0	0.00	10	13.65	13.65	-10	1,242	-0.80%
2018/11/30	0	0.00	10	13.45	13.40	-10	1,225	-0.82%
2018/11/28	0	0.00	2	13.30	13.40	-2	1,589	-0.13%
2018/11/20	30	12.83	0	0.00	12.85	30	1,607	1.87%
2018/11/06	1	12.75	0	0.00	12.70	1	1,546	0.06%
2018/10/22	0	0.00	3	13.05	13.30	-3	1,489	-0.20%
2018/10/19	0	0.00	2	13.00	12.95	-2	1,480	-0.14%
2018/10/18	0	0.00	2	13.20	13.15	-2	1,445	-0.14%
2018/10/16	0	0.00	2	13.20	13.20	-2	1,429	-0.14%
2018/10/15	0	0.00	20	13.15	13.30	-20	1,417	-1.41%
2018/10/12	10	13.30	0	0.00	13.20	10	1,394	0.72%
2018/10/11	2	13.15	2	13.35	13.10	0	1,370	0.00%
2018/10/09	12	14.05	3	14.10	13.95	9	1,309	0.69%
2018/10/04	0	0.00	1	13.80	13.80	-1	1,133	-0.09%
2018/10/02	0	0.00	1	14.00	14.10	-1	1,089	-0.09%
2018/10/01	30	13.93	20	13.95	14.10	10	1,052	0.95%
2018/09/14	1	13.15	0	0.00	13.15	1	873	0.11%
2018/09/10	20	13.00	0	0.00	12.90	20	867	2.31%
2018/09/04	3	13.30	3	13.60	13.65	0	791	0.00%
2018/09/03	20	13.20	0	0.00	13.20	20	427	4.68%
2018/08/03	2	13.05	0	0.00	13.00	2	389	0.51%
2018/06/05	1	13.45	0	0.00	13.45	1	459	0.22%
2018/05/31	10	13.55	0	0.00	13.60	10	446	2.24%
2018/05/09	0	0.00	15	13.30	13.30	-15	502	-2.99%
2018/04/20	0	0.00	3	13.45	13.45	-3	513	-0.58%
2018/02/01	0	0.00	5	13.95	13.95	-5	665	-0.75%
2018/01/25	0	0.00	4	14.18	14.20	-4	671	-0.60%
2018/01/04	0	0.00	6	14.25	14.15	-6	702	-0.85%
2018/01/02	0	0.00	6	14.40	14.35	-6	741	-0.81%