榮運 (2607)-元大-台北券商分點個股進出

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
30.95
漲跌
▼0.05
漲幅
-0.16%
成交量
1,038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－元大-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北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
2024/12/03	1	31.05	0	0.00	30.95	1	1,156	0.09%
2024/12/02	8	31.02	0	0.00	31.00	8	1,152	0.69%
2024/11/28	9	30.75	1	30.80	30.75	8	1,165	0.69%
2024/11/27	1	31.00	0	0.00	30.90	1	1,164	0.09%
2024/11/25	0	0.00	1	31.75	31.75	-1	1,162	-0.09%
2024/11/21	0	0.00	1	31.75	31.60	-1	1,175	-0.09%
2024/11/20	0	0.00	1	31.65	31.35	-1	1,166	-0.09%
2024/11/19	0	0.00	6.2	31.42	31.50	-6.2	1,154	-0.54%
2024/11/18	10	30.80	0	0.00	30.80	10	1,145	0.87%
2024/11/15	0	0.00	1	31.00	30.80	-1	1,147	-0.09%
2024/11/13	3	30.42	0	0.00	30.40	3	1,161	0.26%
2024/11/12	5	30.83	0	0.00	30.70	5	1,232	0.41%
2024/11/11	0	0.00	1	31.40	31.65	-1	1,210	-0.08%
2024/11/08	0	0.00	10	31.70	31.55	-10	1,207	-0.83%
2024/11/06	0	0.00	3	31.85	31.85	-3	1,220	-0.25%
2024/11/04	8	31.74	1	31.70	31.65	7	1,262	0.55%
2024/11/01	10	31.00	6	31.36	31.55	4	1,292	0.31%
2024/10/30	0	0.00	1	30.80	30.80	-1	1,261	-0.08%
2024/10/29	4	30.55	0	0.00	30.65	4	1,282	0.31%
2024/10/28	4	30.68	0	0.00	30.90	4	1,285	0.31%
2024/10/18	1	30.60	0.5	30.65	30.65	0.5	1,440	0.03%
2024/10/17	0	0.00	2	30.60	30.40	-2	1,455	-0.14%
2024/10/16	0.5	30.20	0	0.00	30.20	0.5	1,461	0.03%
2024/10/15	1	30.15	0	0.00	30.30	1	1,460	0.07%
2024/10/11	2	29.80	0	0.00	29.95	2	1,477	0.14%
2024/10/07	29	30.59	0	0.00	30.45	29	1,571	1.85%
2024/10/04	0	0.00	4	30.45	30.45	-4	1,628	-0.25%
2024/10/01	4	31.15	0	0.00	31.15	4	1,630	0.25%
2024/09/30	1	31.30	0	0.00	31.05	1	1,647	0.06%
2024/09/27	10	31.20	2	31.20	31.15	8	1,665	0.48%
2024/09/26	0	0.00	6	31.53	31.05	-6	1,667	-0.36%
2024/09/25	4	31.35	1	31.35	31.30	3	1,681	0.18%
2024/09/20	0	0.00	8	31.10	31.15	-8	1,773	-0.45%
2024/09/18	20	31.10	8	31.18	31.10	12	1,999	0.60%
2024/09/16	0	0.00	16	30.82	30.80	-16	2,118	-0.76%
2024/09/13	5	30.35	1	30.55	30.55	4	2,266	0.18%
2024/09/12	0	0.00	4	30.14	30.20	-4	2,391	-0.17%
2024/09/11	0	0.00	1	29.85	29.65	-1	2,430	-0.04%
2024/09/09	4	29.25	0	0.00	29.40	4	2,479	0.16%
2024/09/05	1	29.55	0	0.00	29.55	1	2,554	0.04%
2024/09/04	3	29.67	0	0.00	29.60	3	2,608	0.12%
2024/09/02	1	30.80	0	0.00	30.80	1	2,621	0.04%
2024/08/30	2.1	31.15	0	0.00	31.30	2.1	2,654	0.08%
2024/08/27	1	30.95	0	0.00	31.00	1	2,770	0.04%
2024/08/26	1	31.30	1	31.60	31.15	0	2,801	0.00%
2024/08/23	1	31.05	0	0.00	31.15	1	2,858	0.03%
2024/08/22	2.5	31.12	0	0.00	31.05	2.5	2,917	0.09%
2024/08/21	1	31.25	0	0.00	31.35	1	3,036	0.03%
2024/08/20	4.3	31.35	4	31.66	31.30	0.3	3,057	0.01%
2024/08/19	2	31.25	1	31.50	31.50	1	3,090	0.03%
2024/08/16	6	31.48	2	31.63	31.40	4	3,114	0.13%
2024/08/15	0	0.00	4	31.78	31.60	-4	3,158	-0.13%
2024/08/14	6	32.31	2	32.33	32.05	4	3,193	0.13%
2024/08/13	0	0.00	1	31.85	31.50	-1	3,172	-0.03%
2024/08/07	0	0.00	13	30.42	30.90	-13	3,640	-0.36%
2024/08/06	0	0.00	5	29.75	29.55	-5	3,791	-0.13%
2024/08/05	9	29.33	0	0.00	28.85	9	3,798	0.24%
2024/08/02	1	31.10	0	0.00	31.00	1	3,817	0.03%
2024/08/01	0	0.00	5	31.38	31.50	-5	3,836	-0.13%
2024/07/31	0	0.00	5	30.87	30.90	-5	3,876	-0.13%
2024/07/30	0	0.00	3	30.35	30.45	-3	3,929	-0.08%
2024/07/29	0	0.00	0.1	30.20	30.05	-0.1	4,013	0.00%
2024/07/26	5	30.13	0	0.00	30.20	5	4,090	0.12%
2024/07/23	0	0.00	11	30.68	30.75	-11	4,307	-0.26%
2024/07/22	2	29.95	0	0.00	30.25	2	4,364	0.05%
2024/07/19	11	30.58	0	0.00	30.40	11	4,371	0.25%
2024/07/18	1	31.25	0	0.00	31.20	1	4,402	0.02%
2024/07/17	1	31.20	0	0.00	31.25	1	4,402	0.02%
2024/07/12	12	31.35	0	0.00	31.30	12	4,503	0.27%
2024/07/11	6	31.25	9.7	31.52	31.40	-3.7	4,518	-0.08%
2024/07/10	1	30.40	0	0.00	30.45	1	4,497	0.02%
2024/07/09	0	0.00	1	30.85	30.50	-1	4,584	-0.02%
2024/07/08	2	31.75	1	31.70	31.60	1	4,649	0.02%
2024/07/02	1	31.75	4.7	31.89	31.90	-3.7	4,804	-0.08%
2024/07/01	0	0.00	1	31.85	31.70	-1	4,786	-0.02%
2024/06/27	1	32.05	0	0.00	31.75	1	4,723	0.02%
2024/06/26	1	32.15	0	0.00	32.25	1	4,686	0.02%
2024/06/24	0	0.00	5	31.80	31.85	-5	4,570	-0.11%
2024/06/21	1	32.15	0	0.00	32.35	1	4,444	0.02%
2024/06/20	0	0.00	1.2	32.32	32.50	-1.2	4,320	-0.03%
2024/06/19	10	31.85	0	0.00	32.00	10	4,187	0.24%
2024/06/17	6	31.90	0	0.00	31.90	6	4,047	0.15%
2024/06/14	8	32.20	0	0.00	32.10	8	4,048	0.20%
2024/06/03	12	33.43	0	0.00	33.15	12	4,222	0.28%
2024/05/31	0	0.00	1	33.50	33.55	-1	4,199	-0.02%
2024/05/30	4	33.80	1	34.30	33.60	3	4,187	0.07%
2024/05/27	0	0.00	6	33.83	34.10	-6	4,086	-0.15%
2024/05/22	1	32.70	0	0.00	32.65	1	3,953	0.03%
2024/05/21	5	32.60	7	32.69	32.65	-2	3,949	-0.05%
2024/05/20	7	33.73	2	34.00	33.20	5	3,924	0.13%
2024/05/15	1	33.85	5	33.85	33.80	-4	3,802	-0.11%
2024/05/14	5	33.90	5	34.45	34.25	0	3,768	0.00%
2024/05/13	6	34.38	1	35.10	33.95	5	3,681	0.14%
2024/05/10	3	34.52	12	34.61	34.15	-9	3,412	-0.26%
2024/05/09	0	0.00	10	34.00	33.70	-10	3,255	-0.31%
2024/05/03	11	34.26	10	34.20	34.25	1	3,140	0.03%
2024/05/02	11	34.46	3	34.53	34.20	8	3,098	0.26%
2024/04/30	1	33.20	1	33.35	33.65	0	3,095	0.00%
2024/04/29	12	33.90	15	34.51	34.45	-3	3,018	-0.10%
2024/04/26	0	0.00	2	32.83	32.95	-2	2,797	-0.07%
2024/04/25	1	31.95	0	0.00	31.85	1	2,759	0.04%
2024/04/24	0	0.00	6	31.97	32.10	-6	2,730	-0.22%
2024/04/22	0	0.00	4	31.54	31.20	-4	2,701	-0.15%
2024/04/19	3	30.83	0	0.00	30.70	3	2,662	0.11%
2024/04/17	1	30.65	2	30.60	30.65	-1	2,734	-0.04%
2024/04/15	1	30.05	0	0.00	29.95	1	2,933	0.03%
2024/04/11	5	30.87	6	32.25	30.75	-1	3,703	-0.03%
2024/04/10	0	0.00	5	31.55	31.70	-5	3,982	-0.13%
2024/04/09	0	0.00	5	31.50	31.55	-5	3,999	-0.13%
2024/04/08	0	0.00	2	31.60	31.25	-2	4,103	-0.05%
2024/04/01	2	31.45	5	31.45	31.50	-3	4,181	-0.07%
2024/03/28	3	31.60	5	31.35	31.25	-2	4,365	-0.05%
2024/03/26	10	31.60	10	31.00	31.00	0	4,651	0.00%
2024/03/25	0	0.00	0.2	31.35	31.55	-0.2	4,799	0.00%
2024/03/22	2	31.30	0	0.00	31.45	2	5,120	0.04%
2024/03/21	2	31.40	0	0.00	31.50	2	5,473	0.04%
2024/03/20	2	31.50	0	0.00	31.30	2	5,582	0.04%
2024/03/15	4	31.78	0	0.00	31.75	4	5,660	0.07%
2024/03/13	5	33.08	1	32.50	32.50	4	5,642	0.07%
2024/03/12	0	0.00	1	34.80	34.80	-1	5,505	-0.02%
2024/03/11	0	0.00	2	34.10	34.30	-2	5,524	-0.04%
2024/03/08	5	33.65	0	0.00	33.70	5	5,737	0.09%
2024/03/07	0	0.00	1	33.85	33.60	-1	5,806	-0.02%
2024/03/05	0	0.00	1	33.50	33.60	-1	5,862	-0.02%
2024/03/04	0	0.00	3	32.85	33.20	-3	5,846	-0.05%
2024/03/01	2	32.80	0	0.00	32.85	2	5,858	0.03%
2024/02/27	0	0.00	3	32.67	32.50	-3	5,852	-0.05%
2024/02/22	0	0.00	1	33.70	33.70	-1	5,889	-0.02%
2024/02/21	0	0.00	1	33.30	33.30	-1	5,915	-0.02%
2024/02/20	0	0.00	6	32.97	33.10	-6	6,015	-0.10%
2024/02/19	1	32.30	3	32.65	32.80	-2	6,253	-0.03%
2024/02/16	3	32.13	3	32.32	32.25	0	6,433	0.00%
2024/02/15	1	32.00	1	32.00	32.00	0	6,496	0.00%
2024/02/05	1	32.30	7	32.29	32.30	-6	6,685	-0.09%
2024/02/02	6	33.17	4	32.65	32.65	2	6,738	0.03%
2024/02/01	1	33.70	3	33.73	33.60	-2	6,793	-0.03%
2024/01/31	2	33.23	2	33.30	33.30	0	6,831	0.00%
2024/01/30	2	33.88	2	33.35	33.35	0	6,830	0.00%
2024/01/26	2	33.85	2	33.90	33.95	0	6,825	0.00%
2024/01/25	1	33.70	1	33.85	33.80	0	6,812	0.00%
2024/01/24	2	32.45	19	33.86	33.80	-17	6,810	-0.25%
2024/01/23	2	32.48	2	32.45	32.45	0	6,759	0.00%
2024/01/19	2	32.55	2	32.50	32.50	0	6,792	0.00%
2024/01/17	0	0.00	10	32.45	32.35	-10	6,833	-0.15%
2024/01/10	6	32.73	1	32.70	32.70	5	6,854	0.07%
2024/01/09	5	33.32	1	33.60	33.65	4	6,822	0.06%
2024/01/08	1	34.50	0	0.00	34.60	1	6,759	0.01%
2024/01/05	21	34.98	7	35.73	35.80	14	6,785	0.21%
2024/01/04	20	33.61	64.1	35.29	35.50	-44.1	6,080	-0.73%
2024/01/03	0	0.00	1	32.10	32.30	-1	5,667	-0.02%
2024/01/02	4	32.70	4	31.95	31.85	0	5,618	0.00%
2023/12/28	0	0.00	4	31.78	31.80	-4	5,488	-0.07%
2023/12/26	4	32.55	0	0.00	32.25	4	5,426	0.07%
2023/12/25	12	33.23	12	32.35	32.20	0	5,382	0.00%
2023/12/22	4	34.54	4	34.80	34.60	0	5,252	0.00%
2023/12/21	25	34.93	11	35.09	35.00	14	5,139	0.27%
2023/12/20	1	34.70	2	34.60	34.85	-1	4,962	-0.02%
2023/12/19	12	35.03	13	35.11	34.90	-1	4,821	-0.02%
2023/12/18	20	34.38	11.9	34.42	35.00	8.2	4,503	0.18%
2023/12/15	0	0.00	6	32.81	33.10	-6	4,153	-0.14%
2023/12/13	4	31.75	0	0.00	31.45	4	3,966	0.10%
2023/12/05	14	31.43	0	0.00	31.55	14	3,849	0.36%
2023/12/04	4	30.70	6	30.88	30.85	-2	3,592	-0.06%
2023/11/28	1	29.95	0	0.00	29.85	1	3,348	0.03%
2023/11/21	3	29.30	0	0.00	29.40	3	3,253	0.09%
2023/11/20	2	29.45	0	0.00	29.30	2	3,249	0.06%
2023/11/17	0	0.00	5	29.10	29.50	-5	3,211	-0.16%
2023/11/16	5	29.30	0	0.00	28.80	5	3,099	0.16%
2023/11/15	6	32.10	0	0.00	31.35	6	2,857	0.21%
2023/11/14	3	33.38	3	33.95	33.50	0	2,801	0.00%
2023/11/13	7	33.49	3	33.23	33.30	4	2,734	0.15%
2023/11/08	0	0.00	0.5	30.80	30.70	-0.5	2,393	-0.02%
2023/11/06	0	0.00	5	30.54	30.80	-5	2,358	-0.21%
2023/11/02	0	0.00	1	30.60	30.65	-1	2,397	-0.04%
2023/10/31	5	30.20	0	0.00	29.85	5	2,379	0.21%
2023/10/30	0	0.00	2	30.95	30.95	-2	2,352	-0.09%
2023/10/27	0	0.00	11	31.11	31.10	-11	2,337	-0.47%
2023/10/26	0	0.00	2	30.75	30.50	-2	2,325	-0.09%
2023/10/24	0	0.00	1	30.90	30.95	-1	2,340	-0.04%
2023/10/19	15	30.88	20	31.00	30.90	-5	2,328	-0.21%
2023/10/17	0	0.00	5	30.56	30.45	-5	2,201	-0.23%
2023/10/16	4	30.20	4.2	30.74	30.40	-0.2	2,175	-0.01%
2023/10/13	8	30.21	3	30.65	30.50	5	2,097	0.24%
2023/10/12	0	0.00	11	28.75	29.15	-11	1,878	-0.59%
2023/10/05	0	0.00	6	27.85	27.80	-6	1,872	-0.32%
2023/09/19	0	0.00	2	28.75	28.70	-2	2,137	-0.09%
2023/09/14	0	0.00	5	28.40	28.55	-5	2,133	-0.23%
2023/09/13	0	0.00	1	28.10	28.10	-1	2,154	-0.05%
2023/09/12	10	28.10	10	28.15	28.10	0	2,185	0.00%
2023/09/11	0	0.00	2	28.05	28.00	-2	2,213	-0.09%
2023/09/08	0	0.00	1	28.55	28.40	-1	2,264	-0.04%
2023/09/06	0	0.00	1	28.60	28.45	-1	2,281	-0.04%
2023/09/05	2	28.55	0.5	28.50	28.60	1.5	2,295	0.07%
2023/09/01	0	0.00	10	28.45	28.50	-10	2,350	-0.43%
2023/08/31	0	0.00	6	27.85	28.50	-6	2,353	-0.25%
2023/08/18	1	28.95	12.2	28.82	28.60	-11.2	2,315	-0.48%
2023/08/17	0	0.00	2	27.60	27.55	-2	2,181	-0.09%
2023/08/09	0	0.00	1	29.20	28.80	-1	2,144	-0.05%
2023/08/07	0	0.00	2	28.60	28.55	-2	2,092	-0.10%
2023/08/04	0	0.00	1.5	28.35	28.60	-1.5	2,094	-0.07%
2023/07/28	0	0.00	3	28.87	28.65	-3	2,072	-0.14%
2023/07/27	0	0.00	2	28.40	28.30	-2	2,027	-0.10%
2023/07/21	0.1	27.15	3	27.15	27.05	-2.9	1,917	-0.15%
2023/07/20	2	26.95	0	0.00	27.20	2	1,939	0.10%
2023/07/19	0.2	26.75	0	0.00	26.55	0.2	1,923	0.01%
2023/07/18	2.2	27.00	5	26.90	26.90	-2.8	1,929	-0.15%
2023/07/17	0.2	27.10	0	0.00	27.15	0.2	1,907	0.01%
2023/07/13	0.2	27.15	0	0.00	26.90	0.2	1,907	0.01%
2023/07/12	5	28.14	0	0.00	28.20	5	1,920	0.26%
2023/07/06	0	0.00	0	29.05	29.00	0	1,867	0.00%
2023/07/05	0	0.00	0.1	29.25	29.10	-0.1	1,851	0.00%
2023/07/04	0	0.00	21	29.47	29.40	-21	1,853	-1.13%
2023/07/03	0	0.00	1.3	29.50	29.35	-1.3	1,776	-0.07%
2023/06/28	0	0.00	5	28.50	28.50	-5	1,673	-0.30%
2023/06/21	0	0.00	2	28.95	29.00	-2	1,659	-0.12%
2023/06/14	0	0.00	3	28.40	28.50	-3	1,564	-0.19%
2023/06/05	0	0.00	1	28.05	28.00	-1	1,920	-0.05%
2023/05/26	0.1	27.35	4	27.25	27.25	-3.9	2,268	-0.17%
2023/05/24	0	0.00	1	27.55	27.55	-1	2,380	-0.04%
2023/05/22	0	0.00	1	27.45	27.45	-1	2,437	-0.04%
2023/05/18	0	0.00	3	27.40	27.35	-3	2,530	-0.12%
2023/05/17	0	0.00	4	27.38	27.40	-4	2,538	-0.16%
2023/05/16	0	0.00	1	26.95	27.10	-1	2,549	-0.04%
2023/05/12	0.1	26.60	0	0.00	26.60	0.1	2,656	0.00%
2023/05/11	1.3	26.43	0	0.00	26.30	1.3	2,919	0.04%
2023/05/09	0.2	26.73	0	0.00	26.60	0.2	2,926	0.01%
2023/05/08	0.1	26.90	0	0.00	26.70	0.1	2,937	0.00%
2023/05/05	0	27.00	0	0.00	26.90	0	2,968	0.00%
2023/05/04	4.1	26.95	0	0.00	26.90	4.1	3,005	0.14%
2023/05/03	0.3	27.17	0	0.00	26.85	0.3	3,046	0.01%
2023/05/02	0.3	27.08	0	0.00	27.10	0.3	3,082	0.01%
2023/04/27	0.1	26.90	0	0.00	26.80	0.1	3,117	0.00%
2023/04/26	1.6	26.65	0	0.00	26.65	1.6	3,135	0.05%
2023/04/25	21.1	26.98	0	0.00	26.85	21.1	3,149	0.67%
2023/04/24	1	27.25	0	0.00	27.30	1	3,159	0.03%
2023/04/21	5	27.40	0	0.00	27.35	5	3,216	0.16%
2023/04/19	0	0.00	1	28.20	27.80	-1	3,208	-0.03%
2023/04/17	0	0.00	4	28.45	28.40	-4	3,199	-0.13%
2023/04/13	0	0.00	10	28.10	28.25	-10	3,151	-0.32%
2023/04/12	1	27.95	0	0.00	27.95	1	3,165	0.03%
2023/04/07	0	0.00	3	28.03	28.00	-3	3,243	-0.09%
2023/03/31	1	27.70	0	0.00	27.70	1	3,329	0.03%
2023/03/30	30	27.73	8	27.90	27.75	22	3,547	0.62%
2023/03/29	0.1	27.50	0	0.00	27.55	0.1	3,554	0.00%
2023/03/28	7	27.46	0	0.00	27.50	7	3,638	0.19%
2023/03/27	0.2	27.55	0.6	27.50	27.50	-0.5	3,680	-0.01%
2023/03/23	0.1	27.60	0	0.00	27.60	0.1	3,843	0.00%
2023/03/17	1	27.50	0	0.00	27.45	1	3,877	0.03%
2023/03/16	1.1	27.35	0	0.00	27.40	1.1	3,873	0.03%
2023/03/15	3	28.43	5	28.40	27.75	-2	3,873	-0.05%
2023/03/14	6	27.32	0	0.00	27.40	6	3,773	0.16%
2023/03/10	2	28.73	1	28.25	28.25	1	3,726	0.03%
2023/03/08	1	28.25	0	0.00	28.30	1	3,663	0.03%
2023/03/07	5	28.53	28	28.47	28.60	-23	3,682	-0.62%
2023/03/06	4	28.45	0	0.00	28.40	4	3,693	0.11%
2023/03/03	6	28.36	1.3	28.60	28.55	4.7	3,725	0.13%
2023/03/02	1	28.10	5	28.23	28.10	-4	3,645	-0.11%
2023/03/01	2.1	27.95	0	0.00	27.65	2.1	3,637	0.06%
2023/02/24	2	28.20	3.2	28.02	28.00	-1.2	3,621	-0.03%
2023/02/23	0	0.00	9	28.16	27.95	-9	3,587	-0.25%
2023/02/21	1	27.65	5	27.70	27.65	-4	3,547	-0.11%
2023/02/20	4	27.40	0	27.50	27.40	4	3,566	0.11%
2023/02/17	1.1	27.35	0	0.00	27.30	1.1	3,595	0.03%
2023/02/16	1.1	27.80	2	27.88	27.75	-0.9	3,623	-0.02%
2023/02/15	1	27.30	1	27.10	27.30	0	3,615	0.00%
2023/02/13	3	27.27	13	27.11	27.20	-10	3,643	-0.27%
2023/02/10	2.2	27.79	1	27.70	27.70	1.2	3,682	0.03%
2023/02/09	22.1	28.01	12	28.14	28.30	10.1	3,694	0.27%
2023/02/08	0.1	26.85	0	0.00	26.80	0.1	3,519	0.00%
2023/02/06	0.1	26.95	0	0.00	26.90	0.1	3,560	0.00%
2023/02/03	1.1	27.20	0	0.00	27.20	1.1	3,588	0.03%
2023/02/02	1.1	27.16	0	0.00	27.15	1.1	3,569	0.03%
2023/02/01	2	27.10	0	0.00	26.95	2	3,551	0.06%
2023/01/30	2	26.65	1	26.70	26.65	1	3,525	0.03%
2023/01/17	0.1	26.55	0	0.00	26.55	0.1	3,515	0.00%
2023/01/16	3.2	26.45	0	0.00	26.40	3.2	3,539	0.09%
2023/01/13	0.1	26.75	0	0.00	26.50	0.1	3,562	0.00%
2023/01/12	0.1	27.10	0	0.00	26.90	0.1	3,612	0.00%
2023/01/11	3.1	27.50	0	0.00	27.30	3.1	3,640	0.09%
2023/01/10	7	27.74	0	27.80	27.70	7	3,642	0.19%
2023/01/09	2	27.65	0.1	27.65	27.65	2	3,742	0.05%
2023/01/04	1	27.55	0	0.00	27.55	1	4,007	0.02%
2022/12/30	4	28.11	3	27.85	27.80	1	4,417	0.02%
2022/12/29	3.2	27.81	0	0.00	28.05	3.2	4,441	0.07%
2022/12/28	5	28.80	0	0.00	28.50	5	4,573	0.11%
2022/12/27	4	28.91	1	28.75	28.70	3	4,709	0.06%
2022/12/26	0.1	28.60	5	28.70	28.55	-4.9	4,791	-0.10%
2022/12/23	2	28.93	1	29.10	29.10	1	4,859	0.02%
2022/12/22	24	29.23	5	29.19	28.70	19	5,017	0.38%
2022/12/21	5	28.40	0	0.00	28.30	5	4,945	0.10%
2022/12/20	0	0.00	6	28.81	27.85	-6	5,042	-0.12%
2022/12/19	0	0.00	2	28.58	28.20	-2	5,149	-0.04%
2022/12/16	4	28.95	2.1	28.88	28.45	1.9	5,384	0.04%
2022/12/14	5	27.70	11	27.75	27.65	-6	5,676	-0.11%
2022/12/13	0	0.00	2	27.90	27.65	-2	5,880	-0.03%
2022/12/07	1	27.85	0	0.00	27.70	1	7,555	0.01%
2022/12/06	1	28.00	5	28.35	28.00	-4	7,616	-0.05%
2022/12/05	1	28.85	9	28.94	28.80	-8	7,725	-0.10%
2022/12/02	0	0.00	9	28.72	28.65	-9	7,718	-0.12%
2022/12/01	0	0.00	1	28.90	28.80	-1	7,713	-0.01%
2022/11/29	0	0.00	1.3	28.20	28.35	-1.3	7,639	-0.02%
2022/11/25	2	28.25	0	0.00	28.15	2	7,665	0.03%
2022/11/23	1	27.70	0	0.00	27.75	1	7,630	0.01%
2022/11/18	0	0.00	1	27.60	27.20	-1	7,685	-0.01%
2022/11/17	0	0.00	1	27.80	27.70	-1	7,677	-0.01%
2022/11/14	0	0.00	1	27.70	27.75	-1	7,755	-0.01%
2022/11/11	1	27.40	0	0.00	27.40	1	7,743	0.01%
2022/11/10	0	0.00	20	27.56	27.40	-20	7,744	-0.26%
2022/11/09	5	27.55	0	0.00	27.60	5	7,760	0.06%
2022/11/08	3	27.90	0.3	27.80	27.60	2.7	7,783	0.03%
2022/11/07	2	27.30	0	0.00	27.20	2	7,771	0.03%
2022/11/04	1	27.20	0	0.00	27.25	1	7,829	0.01%
2022/11/03	0	0.00	30	26.20	26.75	-30	7,773	-0.39%
2022/11/01	0.3	26.50	0.6	26.21	26.50	-0.3	7,847	0.00%
2022/10/31	0	0.00	6.2	25.78	26.00	-6.2	8,071	-0.08%
2022/10/28	0	26.16	0	0.00	25.85	0	8,163	0.00%
2022/10/27	5	26.25	5	26.00	26.45	0	8,217	0.00%
2022/10/26	5.3	25.66	0	0.00	25.75	5.3	8,279	0.06%
2022/10/21	0	0.00	40	26.10	26.05	-40	8,402	-0.48%
2022/10/20	2	26.30	0	0.00	26.85	2	8,375	0.02%
2022/10/19	1	27.00	1	27.15	27.15	0	8,304	0.00%
2022/10/18	5	26.70	0	0.00	26.90	5	8,261	0.06%
2022/10/13	4.1	27.40	0	0.00	26.80	4.1	8,196	0.05%
2022/10/12	0.1	29.10	0	0.00	28.75	0.1	8,070	0.00%
2022/10/11	10.5	29.98	0	0.00	29.70	10.5	7,997	0.13%
2022/10/07	1	32.70	2	33.03	33.00	-1	7,731	-0.01%
2022/10/06	3	32.30	0	0.00	32.30	3	7,619	0.04%
2022/10/05	2	32.73	2.2	32.49	32.10	-0.2	7,592	0.00%
2022/10/04	8	31.69	12	32.31	32.80	-4	7,481	-0.05%
2022/09/30	1	31.45	0	0.00	31.55	1	7,363	0.01%
2022/09/29	8	31.99	2	31.58	31.70	6	7,286	0.08%
2022/09/28	2.2	31.50	21	31.12	30.75	-18.8	7,082	-0.27%
2022/09/27	22	32.35	0	0.00	32.30	22	6,990	0.31%
2022/09/26	0	0.00	1	32.05	31.20	-1	6,930	-0.01%
2022/09/23	25	34.29	9	33.93	33.35	16	6,839	0.23%
2022/09/22	0	0.00	1	33.20	33.20	-1	6,621	-0.02%
2022/09/21	4	34.10	7	34.52	33.35	-3	6,541	-0.05%
2022/09/20	4.7	33.93	7	34.00	33.65	-2.4	6,291	-0.04%
2022/09/19	5	34.03	8	33.61	34.00	-3	6,189	-0.05%
2022/09/16	4	33.53	114.2	34.82	35.15	-110.2	5,886	-1.87%	大賣/鉅額交易
2022/09/15	3	33.53	8.3	33.13	33.20	-5.3	5,256	-0.10%
2022/09/14	0	0.00	1	30.45	30.70	-1	4,934	-0.02%
2022/09/13	0	0.00	1	30.05	30.20	-1	4,889	-0.02%
2022/09/12	0	0.00	11	29.39	29.85	-11	4,945	-0.22%
2022/09/07	6.1	27.30	0	0.00	27.15	6.1	4,937	0.12%
2022/09/06	2	28.25	0	0.00	27.65	2	4,959	0.04%
2022/09/02	6	28.48	1	28.25	28.25	5	5,019	0.10%
2022/09/01	100.1	29.15	0	0.00	29.00	100.1	4,981	2.01%
2022/08/31	1	30.00	5	30.00	29.85	-4	4,961	-0.08%
2022/08/29	1	30.25	0	0.00	30.55	1	4,913	0.02%
2022/08/23	3	30.75	0	0.00	30.60	3	5,025	0.06%
2022/08/19	0	0.00	8	31.43	31.25	-8	5,026	-0.16%
2022/08/17	0	0.00	4	30.86	30.80	-4	5,102	-0.08%
2022/08/16	0	0.00	10	30.41	30.40	-10	5,157	-0.19%
2022/08/15	0	0.00	9	30.23	30.25	-9	5,406	-0.17%
2022/08/11	10.3	30.88	83	30.95	30.20	-72.7	5,498	-1.32%
2022/08/09	8	29.66	0	0.00	29.85	8	5,462	0.15%
2022/08/08	11	29.77	0	0.00	30.15	11	5,500	0.20%
2022/08/05	42	31.06	2	30.95	30.40	40	5,526	0.72%
2022/08/04	0	0.00	5	29.40	30.40	-5	5,466	-0.09%
2022/08/03	1	30.05	0	0.00	29.85	1	5,530	0.02%
2022/08/02	7	29.69	0	0.00	29.65	7	5,715	0.12%
2022/08/01	1	30.05	6	30.87	30.75	-5	6,122	-0.08%
2022/07/29	0	0.00	1	29.50	29.25	-1	6,464	-0.02%
2022/07/27	0	0.00	2	29.05	29.05	-2	7,995	-0.03%
2022/07/25	0	0.00	3	28.83	29.10	-3	8,289	-0.04%
2022/07/22	0	0.00	1	29.05	29.30	-1	8,435	-0.01%
2022/07/21	11	29.43	0	0.00	29.10	11	8,743	0.13%
2022/07/20	1	29.70	0	0.00	29.55	1	9,272	0.01%
2022/07/15	2	29.00	0	0.00	28.80	2	12,580	0.02%
2022/07/13	0	0.00	2	29.00	28.65	-2	13,206	-0.02%
2022/07/11	0	0.00	1	29.45	29.75	-1	13,471	-0.01%
2022/07/08	1.1	29.06	0	0.00	29.40	1.1	13,647	0.01%
2022/07/05	0	0.00	2	28.50	28.45	-2	13,910	-0.01%
2022/07/01	5.5	27.81	0	0.00	27.00	5.5	14,352	0.04%
2022/06/30	1	29.05	1	29.05	28.60	0	14,419	0.00%
2022/06/29	1	29.50	0	0.00	29.65	1	14,732	0.01%
2022/06/27	0.2	30.15	2	30.90	30.60	-1.8	14,820	-0.01%
2022/06/24	56	29.21	1	29.20	29.15	55	14,872	0.37%
2022/06/23	1	29.00	0	0.00	28.70	1	15,030	0.01%
2022/06/22	0.2	28.90	30	29.60	28.90	-29.8	15,064	-0.20%
2022/06/21	0.3	30.45	1	30.35	30.50	-0.7	15,116	0.00%
2022/06/20	9	29.94	0	0.00	29.50	9	15,280	0.06%
2022/06/16	7	32.19	1	33.15	31.80	6	15,447	0.04%
2022/06/15	0.2	33.80	0	0.00	33.50	0.2	15,628	0.00%
2022/06/14	0.2	33.50	55.2	33.50	33.50	-55	16,291	-0.34%
2022/06/13	8.2	33.85	0	0.00	33.80	8.2	17,105	0.05%
2022/06/10	0	0.00	0.2	34.81	34.85	-0.2	17,749	0.00%
2022/06/09	4.1	35.57	0	0.00	35.30	4.1	18,538	0.02%
2022/06/08	0.1	36.15	0	0.00	36.00	0.1	19,675	0.00%
2022/06/01	5.3	36.46	0	0.00	36.25	5.3	28,403	0.02%
2022/05/31	3	35.25	1	35.15	37.00	2	29,060	0.01%
2022/05/30	3	35.70	21	35.66	35.60	-18	30,013	-0.06%
2022/05/26	0.2	35.60	1	35.65	35.45	-0.8	32,280	0.00%
2022/05/25	20	35.13	2	35.50	35.30	18	33,909	0.05%
2022/05/24	2	35.35	1	35.20	34.90	1	38,276	0.00%
2022/05/23	1.5	34.97	16	35.46	35.00	-14.5	40,270	-0.04%
2022/05/20	9	33.65	5	33.90	33.40	4	41,455	0.01%
2022/05/19	7.4	33.00	2	32.75	33.40	5.4	42,155	0.01%
2022/05/18	4.6	34.71	3	34.55	34.55	1.6	42,498	0.00%
2022/05/17	0.3	34.50	0	0.00	34.35	0.3	42,509	0.00%
2022/05/16	3	35.40	0	0.00	34.80	3	42,495	0.01%
2022/05/12	9	34.57	6	35.75	34.45	3	42,463	0.01%
2022/05/10	3	36.22	2	36.20	36.60	1	42,400	0.00%
2022/05/09	29	36.89	3	36.40	36.05	26	42,499	0.06%
2022/05/06	5	38.49	2	38.40	38.20	3	42,373	0.01%
2022/05/05	1	38.85	27	38.30	38.95	-26	41,920	-0.06%
2022/05/04	28	38.06	35	38.02	37.60	-7	41,253	-0.02%
2022/05/03	0	0.00	5	36.03	35.80	-5	40,425	-0.01%
2022/04/29	11	36.41	4	36.21	36.10	7	40,391	0.02%
2022/04/28	4	35.73	2	35.63	35.30	2	40,219	0.00%
2022/04/27	9	35.52	13	34.60	35.45	-4	40,070	-0.01%
2022/04/26	10.3	36.50	0	0.00	36.20	10.3	39,802	0.03%
2022/04/25	49	38.59	8	37.94	37.45	41	39,224	0.10%
2022/04/22	27	39.85	79.3	41.03	41.50	-52.3	38,164	-0.14%
2022/04/21	3	38.07	5	37.95	37.75	-2	36,433	-0.01%
2022/04/20	8	37.60	9	37.73	37.00	-1	36,367	0.00%
2022/04/18	4	36.00	1	36.95	36.00	3	36,633	0.01%
2022/04/15	1	37.65	7	37.94	37.30	-6	36,568	-0.02%
2022/04/14	1	37.20	2	38.00	37.20	-1	36,441	0.00%
2022/04/13	1	37.60	1	37.65	37.50	0	36,214	0.00%
2022/04/12	1	36.65	1	36.80	36.60	0	36,053	0.00%
2022/04/11	5	37.30	8	37.32	36.60	-3	35,984	-0.01%
2022/04/08	19	37.72	23	37.68	37.60	-4	35,859	-0.01%
2022/04/07	2	37.65	8	37.15	36.15	-6	35,512	-0.02%
2022/04/06	3	37.07	4	37.20	37.05	-1	35,341	0.00%
2022/04/01	12	38.03	11	37.40	37.60	1	35,270	0.00%
2022/03/30	1	36.95	22.1	36.92	36.85	-21.1	34,978	-0.06%
2022/03/28	31	36.73	7	36.51	36.95	24	34,719	0.07%
2022/03/25	4	36.31	8	35.71	35.85	-4	34,509	-0.01%
2022/03/24	3	36.82	3	36.55	36.60	0	34,322	0.00%
2022/03/23	9	37.47	7	37.48	37.30	2	34,195	0.01%
2022/03/22	3	36.80	1	36.85	37.00	2	33,970	0.01%
2022/03/21	7	37.11	5	37.01	37.25	2	33,854	0.01%
2022/03/18	3	36.65	15	36.74	37.05	-12	33,681	-0.04%
2022/03/17	62	36.93	34	37.17	37.70	28	33,453	0.08%
2022/03/16	18	37.52	19	36.05	36.30	-1	32,794	0.00%
2022/03/15	34	37.70	10	37.69	37.50	24	31,999	0.08%
2022/03/14	12	39.76	22	39.79	39.30	-10	31,454	-0.03%
2022/03/11	30	40.34	13	40.38	39.60	17	30,756	0.06%
2022/03/10	107	42.52	33	42.29	41.75	74	29,780	0.25%	大買/
2022/03/09	30	39.40	59.2	40.14	40.80	-29.2	27,132	-0.11%
2022/03/08	52.3	38.47	52	39.28	37.10	0.3	25,199	0.00%
2022/03/07	23	38.07	44.2	38.48	39.00	-21.2	23,020	-0.09%
2022/03/04	45.3	38.67	10	38.65	37.35	35.3	21,647	0.16%
2022/03/03	46.1	39.34	66	38.98	38.90	-19.9	20,978	-0.09%
2022/03/02	43	38.55	74	38.62	38.65	-31	20,010	-0.15%
2022/03/01	60	36.70	39	36.73	36.95	21	18,566	0.11%
2022/02/25	76	38.81	30	38.54	37.55	46	17,718	0.26%
2022/02/24	139	38.81	107.2	39.07	36.95	31.8	16,051	0.20%	大買/大賣/
2022/02/23	68	36.94	109.3	37.25	37.80	-41.3	11,725	-0.35%	大賣/
2022/02/22	21.2	35.55	17	35.58	34.40	4.2	9,690	0.04%
2022/02/21	21	35.55	34.5	36.59	36.65	-13.5	8,270	-0.16%
2022/02/18	20	32.05	71	33.05	33.35	-51	7,592	-0.67%
2022/02/17	0	0.00	3	30.50	30.35	-3	7,344	-0.04%
2022/02/15	2	30.63	12	30.38	29.75	-10	7,401	-0.14%
2022/02/14	10.2	30.50	0	0.00	30.55	10.2	7,542	0.14%
2022/02/10	7	31.76	26	31.74	31.70	-19	7,479	-0.25%
2022/02/09	14	31.39	74.1	31.35	31.45	-60.1	7,353	-0.82%
2022/02/08	88.1	31.13	5	30.85	30.85	83.1	7,037	1.18%
2022/01/24	0	0.00	8	28.55	28.65	-8	7,032	-0.11%
2022/01/21	0	0.00	1	29.05	28.70	-1	7,050	-0.01%
2022/01/14	8	29.14	4	29.45	29.15	4	7,015	0.06%
2022/01/13	13	30.62	28	30.62	30.10	-15	6,862	-0.22%
2022/01/12	22	30.49	46	30.80	31.50	-24	6,614	-0.36%
2022/01/11	18	30.01	64.3	30.19	29.65	-46.3	6,169	-0.75%
2022/01/10	2	28.70	8	29.13	28.55	-6	5,886	-0.10%
2022/01/07	3	28.38	0	0.00	28.40	3	5,815	0.05%
2022/01/06	0	0.00	4	28.60	28.60	-4	5,887	-0.07%
2022/01/05	0.3	28.77	0	0.00	28.55	0.3	5,953	0.01%
2022/01/04	10	28.75	10	28.55	28.75	0	6,038	0.00%
2021/12/28	10.2	29.55	1	29.50	29.25	9.2	6,339	0.15%
2021/12/27	2	29.20	6	29.36	29.70	-4	6,436	-0.06%
2021/12/17	0	0.00	1	29.00	28.45	-1	6,755	-0.01%
2021/12/15	3	28.65	0	0.00	28.60	3	6,795	0.04%
2021/12/14	32	28.56	10	28.90	28.30	22	6,844	0.32%
2021/12/13	0	0.00	2	29.25	29.00	-2	6,824	-0.03%
2021/12/09	1.3	29.95	0	0.00	30.05	1.3	6,895	0.02%
2021/12/08	6	30.80	0	0.00	30.30	6	6,970	0.09%
2021/12/06	0	0.00	12	30.31	30.05	-12	6,982	-0.17%
2021/12/03	18	30.12	2	30.65	29.40	16	6,930	0.23%
2021/12/02	12	29.33	18	29.87	29.70	-6	6,861	-0.09%
2021/12/01	11	28.96	0	0.00	28.95	11	6,790	0.16%
2021/11/30	0	0.00	10	29.60	29.30	-10	6,913	-0.14%
2021/11/29	12	28.14	12	28.69	28.50	0	6,937	0.00%
2021/11/25	10	29.36	0	0.00	29.45	10	7,137	0.14%
2021/11/23	0	0.00	6	29.00	28.75	-6	7,365	-0.08%
2021/11/22	0	0.00	1	29.65	29.40	-1	7,528	-0.01%
2021/11/18	0	0.00	7	29.29	29.10	-7	8,821	-0.08%
2021/11/17	7	29.04	0	0.00	29.05	7	9,318	0.08%
2021/11/16	4	29.30	8	28.92	29.80	-4	9,490	-0.04%
2021/11/15	8	28.24	3	29.30	28.10	5	9,920	0.05%
2021/11/11	3	28.60	8	28.91	28.35	-5	10,240	-0.05%
2021/11/08	12	28.49	5	28.30	28.45	7	10,389	0.07%
2021/11/05	2	27.55	0	0.00	27.55	2	10,542	0.02%
2021/11/04	6	27.83	0	0.00	27.50	6	10,879	0.06%
2021/11/03	11	27.62	11	28.72	28.05	0	11,742	0.00%
2021/11/02	0	0.00	10	27.53	27.20	-10	11,815	-0.08%
2021/11/01	10	27.20	0	0.00	26.95	10	11,818	0.08%
2021/10/29	0	0.00	60	26.50	27.05	-60	11,853	-0.51%
2021/10/26	0	0.00	1	27.15	27.15	-1	12,447	-0.01%
2021/10/22	1	26.70	0	0.00	26.70	1	13,258	0.01%
2021/10/21	1	28.45	0	0.00	27.90	1	13,541	0.01%
2021/10/18	2	25.90	0	0.00	27.15	2	14,792	0.01%
2021/10/12	1	27.00	0	0.00	27.35	1	18,371	0.01%
2021/10/07	0	0.00	1	28.85	28.65	-1	18,805	-0.01%
2021/10/06	0	0.00	1	27.75	27.60	-1	18,872	-0.01%
2021/10/04	2	27.98	1	28.45	27.80	1	18,986	0.01%
2021/10/01	17	29.44	1	30.50	29.30	16	19,096	0.08%
2021/09/30	1	31.30	2	30.98	31.15	-1	19,222	-0.01%
2021/09/29	12	30.07	2	30.38	29.95	10	19,437	0.05%
2021/09/28	12	30.51	0	0.00	30.50	12	19,727	0.06%
2021/09/27	0	0.00	1	31.85	31.60	-1	20,087	0.00%
2021/09/24	0	0.00	1	31.45	31.15	-1	20,825	0.00%
2021/09/23	0	0.00	4	30.83	30.80	-4	23,746	-0.02%
2021/09/22	3	30.45	1	30.60	30.40	2	26,559	0.01%
2021/09/16	5	31.05	0	0.00	30.65	5	28,978	0.02%
2021/09/15	1	31.30	0	0.00	31.30	1	30,934	0.00%
2021/09/13	0	0.00	1	32.10	31.85	-1	33,957	0.00%
2021/09/10	0	0.00	2	31.95	32.00	-2	34,061	-0.01%
2021/09/09	21	32.30	0	0.00	31.85	21	34,383	0.06%
2021/09/08	1	31.60	0	0.00	31.50	1	35,381	0.00%
2021/09/07	5	31.94	1	32.70	32.45	4	36,392	0.01%
2021/09/06	3	31.30	4	31.63	31.00	-1	36,795	0.00%
2021/09/03	110	32.03	3	32.05	32.00	107	36,962	0.29%	大買/鉅額交易
2021/09/02	5	33.19	2	33.20	32.95	3	36,912	0.01%
2021/09/01	13	33.13	2	33.38	33.40	11	36,892	0.03%
2021/08/31	7	33.67	3	34.45	33.50	4	36,974	0.01%
2021/08/30	3	35.07	7	35.15	34.80	-4	37,084	-0.01%
2021/08/27	2	35.05	6	35.38	34.90	-4	37,188	-0.01%
2021/08/26	14	36.03	6	35.74	35.45	8	38,209	0.02%
2021/08/25	7	35.68	1	36.00	36.05	6	38,259	0.02%
2021/08/24	43	37.09	21	36.93	36.35	22	38,082	0.06%
2021/08/23	2	35.48	44	35.76	35.95	-42	37,283	-0.11%
2021/08/20	11	32.44	11.8	32.45	32.70	-0.8	37,195	0.00%
2021/08/19	19	33.37	11	33.45	32.00	8	37,374	0.02%
2021/08/18	7	31.15	7	31.60	32.40	0	37,380	0.00%
2021/08/17	5	31.12	5	29.91	30.00	0	37,755	0.00%
2021/08/16	1	30.75	0	0.00	30.60	1	38,504	0.00%
2021/08/13	5	32.07	5	32.06	31.55	0	38,584	0.00%
2021/08/12	3	31.75	4	31.63	31.90	-1	38,502	0.00%
2021/08/11	15	31.70	3	32.02	31.30	12	38,723	0.03%
2021/08/10	8	33.49	3	32.73	32.75	5	38,755	0.01%
2021/08/09	9	34.63	23	35.32	33.55	-14	38,553	-0.04%
2021/08/06	5	33.19	5	33.16	32.40	0	37,819	0.00%
2021/08/05	3	32.67	1	32.05	31.75	2	37,755	0.01%
2021/08/04	10	32.85	3	32.85	32.85	7	37,887	0.02%
2021/08/03	2	33.10	1	33.10	32.65	1	38,185	0.00%
2021/08/02	2	32.55	3	32.37	33.10	-1	38,571	0.00%
2021/07/30	12	33.46	14	33.74	32.15	-2	38,567	-0.01%
2021/07/29	2	34.83	5	33.77	35.00	-3	38,481	-0.01%
2021/07/28	8	32.67	5	32.48	32.45	3	38,352	0.01%
2021/07/27	7	33.61	3	34.03	32.90	4	38,762	0.01%
2021/07/26	8	35.10	10	34.60	34.30	-2	39,679	-0.01%
2021/07/23	10	35.97	9.1	35.95	35.60	0.9	39,906	0.00%
2021/07/22	7	34.34	17	35.06	34.75	-10	39,876	-0.03%
2021/07/21	22	37.24	11	38.15	35.55	11	39,601	0.03%
2021/07/20	18	38.86	3	39.92	38.60	15	39,281	0.04%
2021/07/19	13	42.76	12	42.50	41.60	1	39,311	0.00%
2021/07/16	16	42.46	27.6	43.44	42.00	-11.6	39,712	-0.03%
2021/07/15	2	39.15	17	38.78	39.90	-15	38,527	-0.04%
2021/07/14	9	34.66	3	34.68	36.30	6	38,549	0.02%
2021/07/13	20	37.07	4	37.59	36.30	16	39,131	0.04%
2021/07/12	2	40.03	0	0.00	40.30	2	39,017	0.01%
2021/07/09	68	40.71	13	40.55	40.30	55	38,922	0.14%
2021/07/08	15	42.00	10	41.08	42.40	5	39,120	0.01%
2021/07/07	6.4	41.95	107	44.10	41.00	-100.7	39,230	-0.26%	大賣/
2021/07/06	7	44.97	21	42.88	43.95	-14	39,044	-0.04%
2021/07/05	13.4	42.51	19	44.75	43.50	-5.7	38,796	-0.01%
2021/07/02	15	46.83	12	46.92	45.90	3	38,467	0.01%
2021/07/01	32	49.37	16	49.68	49.00	16	38,111	0.04%
2021/06/30	197.9	47.97	117.7	48.35	49.60	80.2	37,399	0.21%	大買/大賣/
2021/06/29	71.7	44.79	58.9	45.09	45.10	12.8	34,490	0.04%
2021/06/28	7	40.51	16	40.98	41.70	-9	31,735	-0.03%
2021/06/25	79	36.36	40	37.17	37.95	39	31,037	0.13%
2021/06/24	74	33.47	38	33.62	34.50	36	29,226	0.12%
2021/06/23	79.2	32.60	29	32.54	31.40	50.2	27,249	0.18%
2021/06/22	12	34.78	58	34.54	34.85	-46	25,448	-0.18%
2021/06/21	0	0.00	18	31.70	31.70	-18	24,140	-0.07%
2021/06/18	7	28.80	17	28.83	28.85	-10	24,085	-0.04%
2021/06/17	28	25.09	119.1	25.49	26.25	-91.1	24,078	-0.38%	大賣/
2021/06/16	36	24.20	56	24.52	23.90	-20	22,967	-0.09%
2021/06/15	58	23.61	30	23.57	24.20	28	21,862	0.13%
2021/06/11	1	23.20	123	23.49	22.60	-122	21,164	-0.58%	大賣/鉅額交易
2021/06/10	120	22.40	10	22.35	22.40	110	20,891	0.53%	大買/鉅額交易
2021/06/09	10	22.60	15	22.98	22.55	-5	20,829	-0.02%
2021/06/08	6	23.58	6	23.32	23.15	0	20,732	0.00%
2021/06/07	16	23.16	25	22.99	23.00	-9	20,471	-0.04%
2021/06/04	15	23.43	35	23.02	22.75	-20	20,226	-0.10%
2021/06/03	64	24.19	134	23.62	23.80	-70	20,045	-0.35%	大賣/
2021/06/02	16	22.74	5	22.78	22.70	11	18,903	0.06%
2021/06/01	3	22.00	11	22.18	22.55	-8	18,682	-0.04%
2021/05/31	18	22.83	12	22.90	22.10	6	18,531	0.03%
2021/05/28	102	22.51	4	22.74	22.65	98	18,209	0.54%	大買/
2021/05/27	20	22.84	24	22.83	22.80	-4	17,808	-0.02%
2021/05/26	41	23.00	65	23.50	22.70	-24	17,432	-0.14%
2021/05/25	23	22.41	26	22.75	21.90	-3	16,789	-0.02%
2021/05/24	17	21.01	161	21.60	21.75	-144	16,109	-0.89%	大賣/鉅額交易
2021/05/21	8	19.06	22	19.33	19.80	-14	15,421	-0.09%
2021/05/20	13	19.03	9	19.38	18.45	4	15,381	0.03%
2021/05/19	20	19.19	11	19.60	19.30	9	15,232	0.06%
2021/05/18	25	17.90	52	18.41	18.80	-27	14,946	-0.18%
2021/05/17	8	17.51	0	0.00	17.10	8	14,691	0.05%
2021/05/14	17	18.41	15	18.64	18.95	2	14,518	0.01%
2021/05/13	27	18.29	6	18.58	18.20	21	14,305	0.15%
2021/05/12	25	20.21	2	20.23	19.60	23	14,045	0.16%
2021/05/11	78	22.53	26	21.66	21.75	52	13,849	0.38%
2021/05/10	39	23.33	108.5	23.59	23.65	-69.5	13,501	-0.51%	大賣/
2021/05/07	3	21.80	3	22.45	22.25	0	13,035	0.00%
2021/05/06	81	22.59	7	23.39	22.05	74	12,831	0.58%
2021/05/05	12.5	23.11	24.6	23.50	22.85	-12.1	12,555	-0.10%
2021/05/04	23	24.03	9	23.97	23.15	14	12,174	0.11%
2021/05/03	29	25.88	32.5	26.14	25.70	-3.5	11,429	-0.03%
2021/04/29	33	24.08	41	24.20	24.45	-8	10,210	-0.08%
2021/04/28	12	23.68	17	23.38	23.45	-5	9,811	-0.05%
2021/04/27	31	22.87	33	22.61	22.50	-2	9,350	-0.02%
2021/04/26	17	22.38	30	22.99	22.85	-13	9,136	-0.14%
2021/04/23	59.5	22.48	26	22.58	21.80	33.5	8,817	0.38%
2021/04/22	137	25.12	77	25.01	23.50	60	8,502	0.71%	大買/
2021/04/21	44	23.12	56.9	23.25	23.50	-12.9	7,328	-0.18%
2021/04/20	36	21.46	15	21.44	21.40	21	6,588	0.32%
2021/04/19	76	21.94	70.5	22.18	22.25	5.5	6,393	0.09%
2021/04/16	22.5	20.20	15	20.10	20.25	7.5	5,691	0.13%
2021/04/15	0	0.00	4	19.80	19.75	-4	5,724	-0.07%
2021/04/14	19	19.98	3	19.95	19.90	16	5,969	0.27%
2021/04/13	14	20.30	112	20.49	19.85	-98	5,838	-1.68%	大賣/
2021/04/12	43	19.30	1	19.20	19.30	42	5,608	0.75%
2021/04/09	1	18.70	15	18.75	18.70	-14	5,877	-0.24%
2021/04/08	6	19.06	0	0.00	19.10	6	6,029	0.10%
2021/04/07	0	0.00	3	18.87	18.95	-3	6,212	-0.05%
2021/04/06	11	18.94	3	18.88	18.80	8	7,148	0.11%
2021/04/01	11	18.80	9	18.78	18.90	2	7,980	0.03%
2021/03/31	31	18.60	5	18.54	18.50	26	8,512	0.31%
2021/03/26	1	18.25	3	18.17	18.10	-2	8,952	-0.02%
2021/03/23	6	18.27	20	18.15	18.35	-14	9,870	-0.14%
2021/03/22	4	18.46	58	18.46	19.05	-54	9,780	-0.55%
2021/03/19	35	17.85	1	18.05	17.85	34	9,817	0.35%
2021/03/17	3	17.53	0	0.00	17.60	3	9,995	0.03%
2021/03/16	3	17.55	0	0.00	17.55	3	10,038	0.03%
2021/03/15	10	17.63	10	17.55	17.70	0	10,113	0.00%
2021/03/12	91	17.48	0	0.00	17.45	91	10,205	0.89%
2021/03/11	0	0.00	7	17.45	17.45	-7	10,313	-0.07%
2021/03/10	10	17.55	10	17.45	17.35	0	10,332	0.00%
2021/03/09	0	0.00	4	17.61	17.85	-4	10,400	-0.04%
2021/03/08	1	17.15	0	0.00	17.10	1	10,427	0.01%
2021/03/03	0	0.00	1	17.25	17.15	-1	10,698	-0.01%
2021/02/26	1	17.05	0	0.00	17.05	1	10,659	0.01%
2021/02/24	1	17.05	1	17.30	17.05	0	10,739	0.00%
2021/02/23	12	17.88	2	18.40	17.70	10	10,664	0.09%
2021/02/22	14	17.96	4	17.20	18.00	10	10,480	0.10%
2021/02/18	0	0.00	1	16.70	16.65	-1	10,306	-0.01%
2021/02/05	1	15.90	0	0.00	15.85	1	10,286	0.01%
2021/02/04	20	15.85	0	0.00	15.90	20	10,309	0.19%
2021/02/01	0	0.00	1	15.60	15.75	-1	10,663	-0.01%
2021/01/29	1	15.70	1	15.55	15.60	0	10,640	0.00%
2021/01/27	1	15.70	0	0.00	15.85	1	10,632	0.01%
2021/01/26	0	0.00	2	15.85	15.75	-2	10,744	-0.02%
2021/01/25	0	0.00	16	16.40	16.10	-16	10,815	-0.15%
2021/01/22	20	16.05	0	0.00	16.10	20	10,789	0.19%
2021/01/21	0	0.00	1	16.00	15.80	-1	10,753	-0.01%
2021/01/20	3	15.72	0	0.00	15.50	3	10,693	0.03%
2021/01/19	0	0.00	1	16.10	16.10	-1	10,678	-0.01%
2021/01/15	8	16.59	2	16.53	16.50	6	10,832	0.06%
2021/01/14	10	17.55	0	0.00	17.30	10	10,692	0.09%
2021/01/13	0	0.00	5	17.34	17.20	-5	10,626	-0.05%
2021/01/12	2	17.48	0	0.00	17.15	2	10,567	0.02%
2021/01/11	10	18.35	10	17.95	18.10	0	10,409	0.00%
2021/01/08	12	18.29	4	18.24	18.20	8	10,387	0.08%
2021/01/07	7	17.74	10	17.60	17.80	-3	10,234	-0.03%
2021/01/06	27	18.72	23	18.65	18.60	4	9,953	0.04%
2021/01/05	2	19.60	30	19.70	19.50	-28	9,747	-0.29%
2021/01/04	15	20.04	2	19.65	20.20	13	9,555	0.14%
2020/12/31	31	20.21	122	20.17	20.25	-91	9,176	-0.99%	大賣/
2020/12/30	7	20.20	1	20.75	20.35	6	8,964	0.07%
2020/12/29	24	22.16	72	21.54	20.80	-48	8,706	-0.55%
2020/12/28	102	20.73	67	20.34	21.05	35	7,702	0.45%	大買/
2020/12/25	187	19.36	77	19.20	19.15	110	6,775	1.62%	大買/鉅額交易
2020/12/24	51	18.25	3	18.20	18.15	48	6,122	0.78%
2020/12/23	1	17.80	1	17.50	18.05	0	6,012	0.00%
2020/12/22	21	18.33	8	18.22	17.85	13	5,925	0.22%
2020/12/21	20	18.62	44	18.93	18.90	-24	5,595	-0.43%
2020/12/18	29	17.65	7	17.56	17.70	22	4,892	0.45%
2020/12/17	0	0.00	41	17.22	17.25	-41	4,744	-0.86%
2020/12/16	41	17.76	13	17.79	17.80	28	4,673	0.60%
2020/12/15	21	17.63	34	17.68	17.75	-13	4,561	-0.28%
2020/12/14	32	17.04	4	17.38	17.50	28	4,110	0.68%
2020/12/11	10	16.70	20	16.48	16.50	-10	3,890	-0.26%
2020/12/10	21	16.93	10	17.15	16.90	11	3,800	0.29%
2020/12/09	11	17.33	6	17.27	17.25	5	3,740	0.13%
2020/12/08	15	17.20	0	0.00	16.90	15	3,714	0.40%
2020/12/07	6	16.94	16	16.95	16.75	-10	3,593	-0.28%
2020/12/04	1	16.50	1	16.50	16.50	0	3,511	0.00%
2020/12/03	3	16.55	0	0.00	16.65	3	3,522	0.09%
2020/12/02	0	0.00	1	16.60	16.55	-1	3,534	-0.03%
2020/12/01	17	16.32	9	16.36	16.20	8	3,512	0.23%
2020/11/30	0	0.00	3	16.12	15.95	-3	3,323	-0.09%
2020/11/27	2	15.55	1	15.65	15.70	1	3,228	0.03%
2020/11/25	4	15.50	0	0.00	15.55	4	3,355	0.12%
2020/11/24	0	0.00	11	15.70	15.65	-11	3,358	-0.33%
2020/11/20	0	0.00	1	15.00	15.00	-1	3,206	-0.03%
2020/11/18	0	0.00	2	15.00	15.00	-2	3,202	-0.06%
2020/11/16	11	14.95	0	0.00	15.00	11	3,219	0.34%
2020/11/13	6	15.05	4	14.80	14.80	2	3,218	0.06%
2020/11/11	3	15.35	15	15.39	15.40	-12	3,192	-0.38%
2020/11/10	20	15.52	22	15.13	15.15	-2	3,174	-0.06%
2020/11/09	13	15.40	12	15.42	15.50	1	3,075	0.03%
2020/11/05	0	0.00	10	14.95	14.85	-10	2,787	-0.36%
2020/11/04	0	0.00	55	14.95	15.05	-55	2,782	-1.98%
2020/11/03	5	15.00	0	0.00	14.95	5	2,741	0.18%
2020/11/02	1	14.95	0	0.00	15.10	1	2,606	0.04%
2020/10/30	10	14.60	0	0.00	14.45	10	2,495	0.40%
2020/10/29	0	0.00	10	14.60	14.70	-10	2,476	-0.40%
2020/10/28	10	15.10	15	15.10	15.00	-5	2,472	-0.20%
2020/10/27	0	0.00	1	14.80	14.90	-1	2,430	-0.04%
2020/10/26	10	15.05	11	15.24	15.00	-1	2,379	-0.04%
2020/10/22	10	14.40	1	14.40	14.35	9	2,078	0.43%
2020/10/19	0	0.00	1	14.40	14.35	-1	2,074	-0.05%
2020/10/16	1	14.30	1	14.25	14.20	0	2,037	0.00%
2020/10/15	0	0.00	20	14.10	14.00	-20	1,945	-1.03%
2020/10/06	0	0.00	1	13.85	13.90	-1	2,044	-0.05%
2020/09/24	21	13.46	0	0.00	13.50	21	2,144	0.98%
2020/09/22	1	14.05	0	0.00	14.00	1	2,019	0.05%
2020/09/11	0	0.00	20	13.95	13.95	-20	2,093	-0.96%
2020/09/09	0	0.00	1	14.30	14.30	-1	1,998	-0.05%
2020/09/07	15	14.33	1	14.20	14.20	14	1,879	0.74%
2020/09/04	2	13.90	7	13.85	13.95	-5	1,771	-0.28%
2020/09/03	2	14.20	110	14.25	14.10	-108	1,672	-6.46%	大賣/鉅額交易
2020/09/02	0	0.00	10	14.05	13.90	-10	1,642	-0.61%
2020/08/31	2	14.40	111	14.21	14.40	-109	1,586	-6.87%	大賣/鉅額交易
2020/08/28	0	0.00	1	14.00	13.95	-1	1,458	-0.07%
2020/08/27	1	13.80	0	0.00	13.85	1	1,435	0.07%
2020/08/21	1	13.40	0	0.00	13.35	1	1,371	0.07%
2020/08/20	3	13.20	21	13.40	13.20	-18	1,351	-1.33%
2020/08/18	1	13.70	0	0.00	13.70	1	1,315	0.08%
2020/08/17	30	13.87	0	0.00	13.90	30	1,297	2.31%
2020/08/11	0	0.00	30	13.45	13.45	-30	1,265	-2.37%
2020/08/07	3	13.20	0	0.00	13.25	3	1,235	0.24%
2020/08/05	0	0.00	3.1	13.20	13.25	-3.1	1,251	-0.25%
2020/08/03	5	13.35	0	0.00	13.35	5	1,259	0.40%
2020/07/31	5	13.30	0	0.00	13.35	5	1,248	0.40%
2020/07/30	1	13.40	0	0.00	13.35	1	1,255	0.08%
2020/07/29	20	13.45	0	0.00	13.45	20	1,228	1.63%
2020/07/17	1	13.50	2	13.55	13.45	-1	1,284	-0.08%
2020/07/15	145	13.53	0	0.00	13.50	145	1,333	10.88%	大買/鉅額交易
2020/07/14	0	0.00	20	13.85	13.80	-20	1,233	-1.62%
2020/07/08	30	14.05	0	0.00	14.10	30	1,189	2.52%
2020/07/06	12	14.00	5	14.00	13.80	7	1,145	0.61%
2020/07/02	20	13.70	0	0.00	13.60	20	1,113	1.80%
2020/07/01	3	13.63	0	0.00	13.65	3	1,118	0.27%
2020/06/24	0	0.00	5	13.60	13.65	-5	1,102	-0.45%
2020/06/22	0	0.00	8	13.73	13.70	-8	1,099	-0.73%
2020/06/18	0	0.00	2	13.25	13.30	-2	978	-0.20%
2020/06/16	0	0.00	4	13.15	13.20	-4	988	-0.40%
2020/06/12	8	12.80	0	0.00	12.90	8	1,015	0.79%
2020/06/09	0	0.00	18	13.34	13.40	-18	1,062	-1.69%
2020/06/04	10	13.05	0	0.00	13.05	10	1,057	0.95%
2020/05/21	0	0.00	3	13.15	13.00	-3	1,044	-0.29%
2020/05/19	0	0.00	4	13.00	12.95	-4	1,029	-0.39%
2020/05/15	10	12.80	0	0.00	12.80	10	1,054	0.95%
2020/05/06	0	0.00	3	13.00	13.00	-3	1,054	-0.28%
2020/05/05	0	0.00	10	12.88	13.05	-10	1,070	-0.93%
2020/05/04	1	12.95	3	12.85	12.85	-2	1,081	-0.18%
2020/04/30	10	13.10	4	13.10	13.20	6	1,080	0.56%
2020/04/29	0	0.00	3	12.85	12.95	-3	1,094	-0.27%
2020/04/28	10	12.55	4	12.60	12.55	6	1,074	0.56%
2020/04/24	1	12.35	0	0.00	12.30	1	1,092	0.09%
2020/04/21	2	12.45	2	12.60	12.30	0	1,073	0.00%
2020/04/17	0	0.00	2	12.50	12.30	-2	1,003	-0.20%
2020/04/16	0	0.00	10	12.28	12.25	-10	1,002	-1.00%
2020/04/10	0	0.00	5.5	12.30	12.30	-5.5	998	-0.55%
2020/04/06	0	0.00	30	11.70	11.95	-30	984	-3.05%
2020/03/26	30	11.60	2	11.60	11.60	28	971	2.88%
2020/03/19	2	11.20	1	10.90	11.00	1	1,007	0.10%
2020/03/18	10	11.90	1	11.90	11.70	9	1,002	0.90%
2020/03/17	5	11.90	1	11.95	11.95	4	990	0.40%
2020/03/16	4	12.20	0	0.00	12.25	4	970	0.41%
2020/03/13	8	12.55	1	12.40	12.50	7	963	0.73%
2020/03/12	4	13.15	0	0.00	13.10	4	925	0.43%
2020/03/10	4	13.35	0	0.00	13.45	4	902	0.44%
2020/02/19	6	13.82	0	0.00	13.85	6	967	0.62%
2020/02/13	5	13.60	0	0.00	13.55	5	950	0.53%
2020/02/05	5	13.50	0	0.00	13.50	5	1,177	0.42%
2020/02/03	10	13.48	0	0.00	13.40	10	1,200	0.83%
2020/01/31	0	0.00	50	13.82	13.80	-50	1,177	-4.25%
2020/01/30	5	13.85	0	0.00	13.75	5	1,242	0.40%
2020/01/20	0	0.00	2	14.25	14.25	-2	1,236	-0.16%
2020/01/10	3	14.05	0	0.00	14.15	3	1,682	0.18%
2020/01/08	8	13.99	0	0.00	13.95	8	1,717	0.47%
2020/01/06	0	0.00	5	14.25	14.20	-5	1,771	-0.28%
2019/12/24	0	0.00	5	14.45	14.40	-5	1,768	-0.28%
2019/12/20	0	0.00	10	14.50	14.40	-10	1,785	-0.56%
2019/12/16	1	14.20	1	14.25	14.30	0	1,713	0.00%
2019/12/09	0	14.10	0	0.00	14.15	0	1,697	0.00%
2019/12/04	0	0.00	7	14.36	14.30	-7	1,671	-0.42%
2019/12/03	1	14.40	0	0.00	14.40	1	1,675	0.06%
2019/12/02	15	14.44	1	14.25	14.30	14	1,654	0.85%
2019/11/29	0	0.00	40	14.05	14.00	-40	1,556	-2.57%
2019/11/27	1	13.95	0	0.00	14.00	1	1,558	0.06%
2019/11/19	0	0.00	1	13.90	13.95	-1	1,528	-0.07%
2019/11/15	1	13.95	0	0.00	13.85	1	1,519	0.07%
2019/11/14	20	13.90	0	0.00	13.90	20	1,510	1.32%
2019/11/12	5	13.90	0	0.00	13.95	5	1,521	0.33%
2019/11/07	10	14.20	0	0.00	14.25	10	1,468	0.68%
2019/11/06	60	14.31	21	14.26	14.20	39	1,463	2.67%
2019/10/31	2	14.05	20	14.10	14.05	-18	1,315	-1.37%
2019/10/30	0	0.00	0.4	14.30	14.40	-0.4	1,280	-0.03%
2019/10/29	5	14.25	20	14.38	14.20	-15	1,278	-1.17%
2019/10/25	2	14.60	0	0.00	14.40	2	1,178	0.17%
2019/10/22	5	14.75	3	14.75	14.80	2	1,095	0.18%
2019/10/21	13	15.03	10	15.10	15.20	3	1,021	0.29%
2019/10/04	0	0.00	10	13.60	13.60	-10	860	-1.16%
2019/09/27	1	13.70	0	0.00	13.70	1	872	0.11%
2019/09/26	1	13.80	0.2	13.70	13.75	0.9	888	0.10%
2019/09/19	2	13.60	1	13.75	13.65	1	977	0.10%
2019/09/17	2	13.70	0	0.00	13.70	2	1,017	0.20%
2019/09/11	1	13.90	0	0.00	13.65	1	1,065	0.09%
2019/08/22	5	13.60	0	0.00	13.50	5	1,210	0.41%
2019/08/15	5	13.45	0	0.00	13.30	5	1,468	0.34%
2019/08/07	0	0.00	40	14.10	14.10	-40	1,866	-2.14%
2019/08/06	30	13.92	0	0.00	14.05	30	1,857	1.61%
2019/08/05	20	14.10	0	0.00	14.10	20	1,845	1.08%
2019/08/02	30	14.15	0	0.00	14.15	30	1,828	1.64%
2019/07/26	0	0.00	40	14.40	14.40	-40	1,841	-2.17%
2019/07/25	60	14.40	0	0.00	14.45	60	1,833	3.27%
2019/07/22	0	0.00	20	14.55	14.60	-20	1,811	-1.10%
2019/07/17	30	14.35	0	0.00	14.35	30	1,771	1.69%
2019/07/15	2	14.33	4	14.28	14.35	-2	1,810	-0.11%
2019/07/12	2	14.45	0	0.00	14.45	2	1,787	0.11%
2019/06/21	0	0.00	20	14.00	14.05	-20	1,528	-1.31%
2019/06/06	0	0.00	5	14.25	14.05	-5	1,455	-0.34%
2019/05/31	10	14.55	0	0.00	14.40	10	1,392	0.72%
2019/05/30	20	14.45	10	14.45	14.45	10	1,385	0.72%
2019/05/28	0	0.00	40	14.85	14.75	-40	1,292	-3.09%
2019/05/27	7	14.76	5	14.75	14.75	2	1,229	0.16%
2019/05/24	10	14.45	0	0.00	14.45	10	1,154	0.87%
2019/05/23	10	14.30	2	14.35	14.30	8	1,104	0.72%
2019/05/21	40	14.38	1	14.40	14.25	39	1,025	3.80%
2019/05/20	20	14.23	20	14.20	14.20	0	912	0.00%
2019/05/17	3	14.05	0	0.00	14.40	3	807	0.37%
2019/05/10	0	0.00	3	13.75	13.70	-3	612	-0.49%
2019/05/09	3	13.95	1	13.95	13.80	2	606	0.33%
2019/05/07	0	0.00	2	13.55	13.60	-2	558	-0.36%
2019/04/25	0	0.00	6	13.80	13.90	-6	536	-1.12%
2019/04/24	0	0.00	1	13.85	13.85	-1	531	-0.19%
2019/04/22	0	0.00	0.4	13.85	13.95	-0.4	514	-0.07%
2019/04/19	1	13.75	0	0.00	13.75	1	475	0.21%
2019/04/18	0	0.00	1	13.50	13.55	-1	460	-0.22%
2019/04/12	1	13.55	0	0.00	13.50	1	423	0.24%
2019/03/27	0	0.00	1	13.40	13.50	-1	438	-0.23%
2019/03/26	0	0.00	2	13.40	13.50	-2	458	-0.44%
2019/03/25	2	13.50	0	0.00	13.50	2	470	0.43%
2019/03/20	1	13.50	0	0.00	13.40	1	487	0.20%
2019/03/11	0	0.00	5	13.50	13.50	-5	535	-0.93%
2019/03/06	0	0.00	1	13.60	13.60	-1	573	-0.17%
2019/03/05	0	0.00	1	13.50	13.70	-1	601	-0.17%
2019/02/18	1	13.55	0	0.00	13.55	1	677	0.15%
2019/02/14	2	13.58	2	13.40	13.60	0	672	0.00%
2019/02/13	0	0.00	5	13.35	13.35	-5	650	-0.77%
2019/01/10	5	13.40	0	0.00	13.40	5	785	0.64%
2018/12/20	0	0.00	2	13.60	13.50	-2	1,253	-0.16%
2018/12/05	0	0.00	5	13.55	13.55	-5	1,226	-0.41%
2018/12/04	0	0.00	10	13.50	13.65	-10	1,242	-0.80%
2018/12/03	10	13.50	0	0.00	13.45	10	1,218	0.82%
2018/11/30	0	0.00	10	13.40	13.40	-10	1,225	-0.82%
2018/11/20	0	0.00	3	12.85	12.85	-3	1,607	-0.19%
2018/11/19	3	12.80	0	0.00	12.85	3	1,590	0.19%
2018/10/29	5	12.70	0	0.00	12.60	5	1,535	0.33%
2018/10/23	0	0.00	1	13.05	13.05	-1	1,496	-0.07%
2018/10/22	1	13.15	1	13.25	13.30	0	1,489	0.00%
2018/10/16	0.2	13.15	0	0.00	13.20	0.2	1,429	0.01%
2018/10/15	10	13.20	0	0.00	13.30	10	1,417	0.71%
2018/10/12	0	0.00	29	13.20	13.20	-29	1,394	-2.08%
2018/10/11	1	13.25	20	13.25	13.10	-19	1,370	-1.39%
2018/10/09	2	14.20	1	14.05	13.95	1	1,309	0.08%
2018/10/04	0	0.00	5	13.75	13.80	-5	1,133	-0.44%
2018/10/03	1	14.10	0	0.00	14.00	1	1,114	0.09%
2018/10/01	0	0.00	2	14.00	14.10	-2	1,052	-0.19%
2018/09/27	32	13.70	2	13.73	13.55	30	973	3.08%
2018/09/26	0	0.00	1	13.45	13.50	-1	921	-0.11%
2018/09/20	1	13.20	0	0.00	13.15	1	880	0.11%
2018/09/14	0	0.00	1	13.10	13.15	-1	873	-0.11%
2018/09/12	0	0.00	1	12.95	12.95	-1	870	-0.11%
2018/09/11	1	13.10	0	0.00	13.10	1	872	0.11%
2018/09/10	0	0.00	0.5	12.80	12.90	-0.5	867	-0.06%
2018/09/05	0	0.00	2	13.55	13.55	-2	812	-0.25%
2018/09/04	13	13.45	3	13.63	13.65	10	791	1.26%
2018/08/30	4	13.25	0	0.00	13.35	4	411	0.97%
2018/08/16	0	0.00	2	12.85	12.85	-2	393	-0.51%
2018/08/08	1	13.10	0	0.00	13.05	1	388	0.26%
2018/08/06	1	13.10	0	0.00	13.10	1	394	0.25%
2018/08/02	0	0.00	2	13.05	13.05	-2	388	-0.51%
2018/07/24	1	13.15	0	0.00	13.10	1	384	0.26%
2018/07/18	5	13.05	0	0.00	13.10	5	402	1.24%
2018/07/02	20	13.20	50	13.20	13.20	-30	461	-6.50%
2018/06/26	0	0.00	1	13.25	13.30	-1	458	-0.22%
2018/06/05	0	0.00	2	13.45	13.45	-2	459	-0.44%
2018/06/04	0	0.00	30	13.50	13.55	-30	455	-6.59%
2018/05/31	50	13.45	0	0.00	13.60	50	446	11.19%
2018/05/17	0	0.00	2	13.30	13.30	-2	451	-0.44%
2018/05/03	1	13.50	0	0.00	13.45	1	515	0.19%
2018/04/27	1	13.30	0	0.00	13.30	1	498	0.20%
2018/04/25	0	0.00	20	13.20	13.35	-20	497	-4.02%
2018/04/23	0	0.00	1	13.40	13.45	-1	505	-0.20%
2018/04/11	31	13.41	0	0.00	13.65	31	545	5.68%
2018/04/09	0	0.00	2	13.35	13.45	-2	542	-0.37%
2018/03/26	0	0.00	6	13.05	13.05	-6	629	-0.95%
2018/03/19	0	0.00	20	13.30	13.35	-20	632	-3.16%
2018/03/09	0	0.00	2	13.35	13.40	-2	642	-0.31%
2018/03/05	2	13.30	0	0.00	13.25	2	690	0.29%
2018/03/01	0	0.00	3	13.30	13.40	-3	689	-0.44%
2018/02/26	20	13.45	20	13.45	13.40	0	682	0.00%
2018/02/23	0	0.00	2	13.35	13.30	-2	691	-0.29%
2018/02/06	5	13.00	0	0.00	13.05	5	700	0.71%
2018/02/05	5	13.75	0	0.00	13.85	5	665	0.75%
2018/01/31	0	0.00	1.2	13.90	13.95	-1.2	672	-0.18%
2018/01/30	5	14.00	0	0.00	14.00	5	672	0.74%
2018/01/26	0	0.00	20	14.15	14.15	-20	668	-2.99%
2018/01/18	0	0.00	3	14.27	14.25	-3	682	-0.44%
2018/01/15	0	0.00	3.5	14.23	14.20	-3.5	682	-0.52%
2018/01/11	0	0.00	5.5	14.10	14.05	-5.5	709	-0.78%
2018/01/10	0	0.00	2	14.20	14.10	-2	714	-0.28%
2018/01/08	0	0.00	10	14.25	14.30	-10	713	-1.40%
2018/01/05	10	14.25	3	14.25	14.25	7	712	0.98%
2018/01/03	0	0.00	20	14.40	14.25	-20	763	-2.62%
2018/01/02	0	0.00	30	14.40	14.35	-30	741	-4.04%