榮運 (2607)-元大-和平券商分點個股進出

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
32.10
漲跌
▲1.00
漲幅
+3.22%
成交量
6,225張
產業
上市航運類股
501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-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平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
2024/04/24	0	0.00	13	31.68	32.10	-13	2,730	-0.48%
2024/04/22	0.2	31.35	14	31.59	31.20	-13.8	2,701	-0.51%
2024/04/19	0	0.00	1	30.75	30.70	-1	2,662	-0.04%
2024/04/18	0	0.00	5	30.65	30.70	-5	2,694	-0.19%
2024/04/17	0	30.30	3	30.72	30.65	-3	2,734	-0.11%
2024/04/15	16	30.19	2	30.05	29.95	14	2,933	0.48%
2024/04/12	11	30.61	6	31.05	30.55	5	3,047	0.16%
2024/04/11	24	31.09	23	31.79	30.75	1	3,703	0.03%
2024/04/10	4	31.60	2	31.55	31.70	2	3,982	0.05%
2024/04/09	3	31.52	3	31.50	31.55	0	3,999	0.00%
2024/04/08	4	31.13	2	31.20	31.25	2	4,103	0.05%
2024/04/02	4	31.34	15	31.34	31.40	-11	4,158	-0.26%
2024/04/01	0	0.00	3	31.40	31.50	-3	4,181	-0.07%
2024/03/29	1	31.30	0	0.00	31.35	1	4,224	0.02%
2024/03/28	6	31.48	6	31.35	31.25	0	4,365	0.00%
2024/03/26	28	31.26	16	31.00	31.00	12	4,651	0.26%
2024/03/25	0	0.00	5	31.75	31.55	-5	4,799	-0.10%
2024/03/22	15	31.27	8	31.35	31.45	7	5,120	0.14%
2024/03/21	9	31.32	9	31.51	31.50	0	5,473	0.00%
2024/03/20	4	31.38	4	31.45	31.30	0	5,582	0.00%
2024/03/19	20	31.53	3	31.55	31.50	17	5,658	0.30%
2024/03/18	9	31.26	4	31.40	31.30	5	5,653	0.09%
2024/03/15	28	32.25	4	31.90	31.75	24	5,660	0.42%
2024/03/14	4	32.59	2	32.55	32.65	2	5,645	0.04%
2024/03/13	13	33.24	2	33.35	32.50	11	5,642	0.19%
2024/03/12	7	34.56	8	34.79	34.80	-1	5,505	-0.02%
2024/03/11	3	33.97	6	34.20	34.30	-3	5,524	-0.05%
2024/03/08	10	33.71	24	34.03	33.70	-14	5,737	-0.24%
2024/03/07	5	33.58	20	33.74	33.60	-15	5,806	-0.26%
2024/03/06	5	33.31	2	33.40	33.30	3	5,791	0.05%
2024/03/05	2	33.50	16	33.38	33.60	-14	5,862	-0.24%
2024/03/04	2	32.80	1	33.20	33.20	1	5,846	0.02%
2024/03/01	8	33.01	4	32.99	32.85	4	5,858	0.07%
2024/02/29	1	33.40	7	33.14	33.40	-6	5,870	-0.10%
2024/02/27	1	32.95	1	32.75	32.50	0	5,852	0.00%
2024/02/26	7	32.82	2	32.75	32.90	5	5,864	0.08%
2024/02/23	5	33.35	1	33.60	33.10	4	5,882	0.07%
2024/02/22	3	33.25	5	33.61	33.70	-2	5,889	-0.03%
2024/02/21	4	33.40	6.2	33.54	33.30	-2.2	5,915	-0.04%
2024/02/20	2	32.98	2.4	33.14	33.10	-0.4	6,015	-0.01%
2024/02/19	3	32.35	0	0.00	32.80	3	6,253	0.05%
2024/02/16	7	32.34	1.2	32.17	32.25	5.8	6,433	0.09%
2024/02/05	12	32.28	5	32.30	32.30	7	6,685	0.10%
2024/02/02	7	32.89	2	32.65	32.65	5	6,738	0.07%
2024/01/31	2	33.13	0	0.00	33.30	2	6,831	0.03%
2024/01/30	3	33.58	3	33.35	33.35	0	6,830	0.00%
2024/01/29	7	33.90	5.2	33.85	33.95	1.9	6,833	0.03%
2024/01/26	6	33.89	8	33.93	33.95	-2	6,825	-0.03%
2024/01/24	7	33.44	11	33.73	33.80	-4	6,810	-0.06%
2024/01/23	2	32.45	0	0.00	32.45	2	6,759	0.03%
2024/01/22	2	32.25	5	32.33	32.35	-3	6,771	-0.04%
2024/01/19	23	32.50	23	32.30	32.50	0	6,792	0.00%
2024/01/18	12	32.54	12	32.68	32.75	0	6,800	0.00%
2024/01/17	10	32.38	11	32.41	32.35	-1	6,833	-0.01%
2024/01/16	8	32.58	7	32.35	32.40	1	6,836	0.01%
2024/01/15	2	33.38	3.1	33.35	33.20	-1.1	6,813	-0.02%
2024/01/12	7	33.57	10	33.66	33.40	-3	6,831	-0.04%
2024/01/11	5	32.88	5	33.24	33.35	0	6,813	0.00%
2024/01/10	16	32.87	5	32.70	32.70	11	6,854	0.16%
2024/01/09	10.3	33.49	2	33.35	33.65	8.3	6,822	0.12%
2024/01/08	22	34.50	4	34.61	34.60	18	6,759	0.27%
2024/01/05	17.1	35.42	10	35.45	35.80	7.1	6,785	0.10%
2024/01/04	9	34.68	50.2	34.36	35.50	-41.2	6,080	-0.68%
2024/01/03	4	32.20	4	32.26	32.30	0	5,667	0.00%
2024/01/02	11	32.51	3	32.40	31.85	8	5,618	0.14%
2023/12/29	4	31.83	7	31.66	31.70	-3	5,499	-0.05%
2023/12/28	25	31.82	11	31.80	31.80	14	5,488	0.25%
2023/12/27	3	32.33	4	32.46	32.35	-1	5,440	-0.02%
2023/12/26	3	32.40	0	0.00	32.25	3	5,426	0.06%
2023/12/25	38	32.85	16	32.59	32.20	22	5,382	0.41%
2023/12/22	17	34.54	14	34.84	34.60	3	5,252	0.06%
2023/12/21	17	34.85	15	35.09	35.00	2	5,139	0.04%
2023/12/20	9	34.44	12	34.60	34.85	-3	4,962	-0.06%
2023/12/19	13	35.37	80	35.06	34.90	-67	4,821	-1.39%
2023/12/18	89	34.02	31.3	34.70	35.00	57.7	4,503	1.28%
2023/12/15	3	33.30	10	33.09	33.10	-7	4,153	-0.17%
2023/12/14	12	31.80	18.8	32.13	32.40	-6.8	4,044	-0.17%
2023/12/13	0	0.00	1	31.75	31.45	-1	3,966	-0.03%
2023/12/12	0	0.00	8	31.58	31.55	-8	4,023	-0.20%
2023/12/11	8	31.30	4	31.20	31.30	4	3,998	0.10%
2023/12/08	1	31.20	4	31.40	31.45	-3	3,967	-0.08%
2023/12/07	9	31.35	4	31.30	31.05	5	3,944	0.13%
2023/12/06	11	31.18	1	31.15	31.30	10	3,920	0.26%
2023/12/05	4.3	31.36	2	31.85	31.55	2.3	3,849	0.06%
2023/12/04	15	30.93	22	30.66	30.85	-7	3,592	-0.19%
2023/12/01	1	29.75	2	29.70	29.70	-1	3,471	-0.03%
2023/11/30	24	29.53	21	29.30	29.30	3	3,436	0.09%
2023/11/29	10	29.81	3	29.70	29.75	7	3,359	0.21%
2023/11/28	0	0.00	5	29.81	29.85	-5	3,348	-0.15%
2023/11/27	6	29.67	3	29.50	29.40	3	3,349	0.09%
2023/11/24	0	0.00	7	29.51	29.40	-7	3,319	-0.21%
2023/11/22	1	29.40	4	29.40	29.40	-3	3,286	-0.09%
2023/11/21	2	29.40	3	29.25	29.40	-1	3,253	-0.03%
2023/11/20	7	29.31	7	29.32	29.30	0	3,249	0.00%
2023/11/17	14	29.22	8	29.16	29.50	6	3,211	0.19%
2023/11/16	28	30.45	7	31.62	28.80	21	3,099	0.68%
2023/11/15	33	32.79	1	31.70	31.35	32	2,857	1.12%
2023/11/14	0	0.00	0.6	33.60	33.50	-0.6	2,801	-0.02%
2023/11/13	4	32.85	15	33.70	33.30	-11	2,734	-0.40%
2023/11/10	1	32.00	2	32.40	32.00	-1	2,525	-0.04%
2023/11/09	3	31.63	4	31.30	32.00	-1	2,463	-0.04%
2023/11/08	2	30.93	1	30.90	30.70	1	2,393	0.04%
2023/11/06	0	0.00	5	30.82	30.80	-5	2,358	-0.21%
2023/11/03	6	30.83	1	30.80	30.70	5	2,392	0.21%
2023/11/02	0	0.00	3	30.57	30.65	-3	2,397	-0.13%
2023/11/01	1	29.85	6	30.12	30.20	-5	2,389	-0.21%
2023/10/31	6	30.53	0	0.00	29.85	6	2,379	0.25%
2023/10/30	7	30.87	6	30.95	30.95	1	2,352	0.04%
2023/10/27	0	0.00	10	31.19	31.10	-10	2,337	-0.43%
2023/10/26	10	30.73	25	30.95	30.50	-15	2,325	-0.65%
2023/10/25	10	31.00	5	31.05	30.90	5	2,337	0.21%
2023/10/24	10	30.68	12	30.88	30.95	-2	2,340	-0.09%
2023/10/23	0	0.00	54	30.99	30.90	-54	2,334	-2.31%
2023/10/20	10	30.69	6	30.74	30.75	4	2,364	0.17%
2023/10/19	2	30.90	9	30.86	30.90	-7	2,328	-0.30%
2023/10/18	11.1	30.27	11	30.79	30.40	0.1	2,271	0.00%
2023/10/17	2	30.15	8	30.47	30.45	-6	2,201	-0.27%
2023/10/16	6	30.64	5	30.44	30.40	1	2,175	0.05%
2023/10/13	51	30.99	5	30.10	30.50	46	2,097	2.19%
2023/10/12	7	28.73	8	29.12	29.15	-1	1,878	-0.05%
2023/10/11	2	28.58	4	28.75	28.85	-2	1,837	-0.11%
2023/10/06	5	27.77	5	27.90	28.00	0	1,805	0.00%
2023/10/05	7	27.71	6	27.81	27.80	1	1,872	0.05%
2023/10/02	8	28.39	0	0.00	28.25	8	1,904	0.42%
2023/09/26	2	28.05	14	28.37	28.35	-12	2,026	-0.59%
2023/09/25	3	28.10	3	28.15	28.20	0	2,089	0.00%
2023/09/22	5	28.15	3	28.05	28.05	2	2,141	0.09%
2023/09/21	2	28.55	3	28.57	28.50	-1	2,136	-0.05%
2023/09/20	2	28.70	9	28.94	28.55	-7	2,140	-0.33%
2023/09/19	0	0.00	4	28.85	28.70	-4	2,137	-0.19%
2023/09/18	6	28.92	2	28.55	28.50	4	2,140	0.19%
2023/09/15	6	28.61	18	28.97	28.90	-12	2,181	-0.55%
2023/09/13	1	28.10	2	28.15	28.10	-1	2,154	-0.05%
2023/09/12	5	28.05	5	28.15	28.10	0	2,185	0.00%
2023/09/08	1	28.50	1	28.60	28.40	0	2,264	0.00%
2023/09/06	0	0.00	20	28.45	28.45	-20	2,281	-0.88%
2023/09/05	2	28.60	1	28.60	28.60	1	2,295	0.04%
2023/09/04	2	28.70	2	28.70	28.75	0	2,339	0.00%
2023/09/01	4	28.50	0	0.00	28.50	4	2,350	0.17%
2023/08/31	0	0.00	4	28.53	28.50	-4	2,353	-0.17%
2023/08/29	4	27.74	3	27.70	27.80	1	2,348	0.04%
2023/08/28	5	27.75	4	27.60	27.65	1	2,361	0.04%
2023/08/25	4	27.95	6	27.93	27.85	-2	2,366	-0.08%
2023/08/24	8	28.37	3	28.10	28.00	5	2,362	0.21%
2023/08/23	6	28.78	6	28.60	28.50	0	2,347	0.00%
2023/08/22	2	28.55	3	28.70	28.70	-1	2,342	-0.04%
2023/08/21	1	28.65	1	28.60	28.60	0	2,326	0.00%
2023/08/18	0	0.00	5	28.90	28.60	-5	2,315	-0.22%
2023/08/16	2	27.18	0	0.00	27.15	2	2,174	0.09%
2023/08/15	1	27.30	5	27.40	27.45	-4	2,175	-0.18%
2023/08/14	2	27.38	1	27.25	27.20	1	2,178	0.05%
2023/08/11	5	28.21	4	28.15	28.10	1	2,168	0.05%
2023/08/10	11	28.78	1	28.45	28.45	10	2,168	0.46%
2023/08/09	12	28.95	2	28.85	28.80	10	2,144	0.47%
2023/08/08	10	28.70	1	28.65	28.55	9	2,089	0.43%
2023/08/07	3	28.55	2	28.50	28.55	1	2,092	0.05%
2023/08/04	1	28.10	3	28.45	28.60	-2	2,094	-0.10%
2023/08/02	5	28.31	3	28.17	28.05	2	2,098	0.10%
2023/08/01	2	28.38	1	28.30	28.40	1	2,093	0.05%
2023/07/31	2	28.70	2	28.58	28.35	0	2,091	0.00%
2023/07/28	9	28.79	3	28.75	28.65	6	2,072	0.29%
2023/07/27	0	0.00	4	28.56	28.30	-4	2,027	-0.20%
2023/07/26	2	27.58	1	27.85	27.60	1	1,976	0.05%
2023/07/25	1	27.85	0	0.00	27.70	1	1,961	0.05%
2023/07/21	10	27.20	1	27.15	27.05	9	1,917	0.47%
2023/07/20	13	27.10	1	26.80	27.20	12	1,939	0.62%
2023/07/19	0	0.00	1	26.65	26.55	-1	1,923	-0.05%
2023/07/18	10	26.90	0	0.00	26.90	10	1,929	0.52%
2023/07/17	1	27.00	0	0.00	27.15	1	1,907	0.05%
2023/07/13	1	26.90	10	27.26	26.90	-9	1,907	-0.47%
2023/07/12	0	0.00	1	28.40	28.20	-1	1,920	-0.05%
2023/07/06	0	0.00	11	29.04	29.00	-11	1,867	-0.59%
2023/07/04	4	29.70	0	0.00	29.40	4	1,853	0.22%
2023/07/03	14	29.59	1	29.50	29.35	13	1,776	0.73%
2023/06/30	1	29.05	1	28.80	28.80	0	1,714	0.00%
2023/06/29	0	0.00	1	28.55	28.55	-1	1,688	-0.06%
2023/06/26	2	28.80	0	0.00	28.70	2	1,667	0.12%
2023/06/21	0	0.00	2	29.03	29.00	-2	1,659	-0.12%
2023/06/20	0	0.00	1	28.50	28.55	-1	1,622	-0.06%
2023/06/19	0	0.00	2	28.55	28.45	-2	1,611	-0.12%
2023/06/16	4	28.45	2	28.48	28.40	2	1,592	0.13%
2023/06/15	4	28.45	0	0.00	28.40	4	1,577	0.25%
2023/06/14	0	0.00	42	28.35	28.50	-42	1,564	-2.68%
2023/06/13	1	28.00	0.2	27.85	27.95	0.8	1,537	0.05%
2023/06/12	0	0.00	1	27.90	27.95	-1	1,691	-0.06%
2023/06/09	2	28.15	0	0.00	28.20	2	1,719	0.12%
2023/06/08	0.2	28.20	5	28.25	28.15	-4.8	1,761	-0.27%
2023/06/07	4	28.15	3	28.12	28.15	1	1,892	0.05%
2023/06/05	1	28.00	0	0.00	28.00	1	1,920	0.05%
2023/05/31	0	0.00	0	27.50	27.40	0	2,114	0.00%
2023/05/26	0	0.00	2	27.28	27.25	-2	2,268	-0.09%
2023/05/23	1	27.50	0	0.00	27.40	1	2,405	0.04%
2023/05/22	1	27.40	0.2	27.45	27.45	0.8	2,437	0.03%
2023/05/19	1	27.30	0	0.00	27.30	1	2,462	0.04%
2023/05/18	0	0.00	1	27.40	27.35	-1	2,530	-0.04%
2023/05/17	0	0.00	1	27.35	27.40	-1	2,538	-0.04%
2023/05/16	1	27.00	8	27.11	27.10	-7	2,549	-0.27%
2023/05/12	0	0.00	2	26.65	26.60	-2	2,656	-0.08%
2023/05/11	1	26.55	1	26.30	26.30	0	2,919	0.00%
2023/05/10	1	26.85	0	0.00	26.85	1	2,915	0.03%
2023/05/09	1	26.60	0	0.00	26.60	1	2,926	0.03%
2023/04/27	0	0.00	1	26.85	26.80	-1	3,117	-0.03%
2023/04/26	10	26.65	0	0.00	26.65	10	3,135	0.32%
2023/04/25	4	26.93	2	26.85	26.85	2	3,149	0.06%
2023/04/21	0	27.50	3	27.45	27.35	-3	3,216	-0.09%
2023/04/19	2	27.90	0	0.00	27.80	2	3,208	0.06%
2023/04/18	0	28.55	0	0.00	28.10	0	3,208	0.00%
2023/04/17	0	0.00	4	28.55	28.40	-4	3,199	-0.13%
2023/04/14	0	0.00	3	28.27	28.20	-3	3,153	-0.10%
2023/04/12	0	0.00	1	28.00	27.95	-1	3,165	-0.03%
2023/04/11	1	27.95	0	0.00	27.95	1	3,196	0.03%
2023/04/10	1	27.95	0	0.00	27.95	1	3,226	0.03%
2023/04/07	0	0.00	0	28.05	28.00	0	3,243	0.00%
2023/04/06	1	27.80	0	0.00	27.70	1	3,258	0.03%
2023/03/30	0	0.00	0	27.95	27.75	0	3,547	0.00%
2023/03/28	0	27.60	4	27.55	27.50	-4	3,638	-0.11%
2023/03/27	0	27.60	0	0.00	27.50	0	3,680	0.00%
2023/03/22	0	0.00	1	27.85	27.90	-1	3,844	-0.03%
2023/03/21	5	27.69	4	27.65	27.70	1	3,852	0.03%
2023/03/20	1	27.50	0	0.00	27.65	1	3,859	0.03%
2023/03/17	31	27.51	0	0.00	27.45	31	3,877	0.80%
2023/03/16	1	27.50	0	0.00	27.40	1	3,873	0.03%
2023/03/15	11	28.23	1	28.65	27.75	10	3,873	0.26%
2023/03/14	6	27.43	0	0.00	27.40	6	3,773	0.16%
2023/03/13	2	27.85	0	0.00	27.75	2	3,758	0.05%
2023/03/10	0	0.00	0	28.35	28.25	0	3,726	0.00%
2023/03/08	1	28.20	5	28.34	28.30	-4	3,663	-0.11%
2023/03/07	3	28.55	3	28.67	28.60	0	3,682	0.00%
2023/03/06	1	28.35	0	0.00	28.40	1	3,693	0.03%
2023/03/03	2	28.45	1	28.45	28.55	1	3,725	0.03%
2023/03/02	4	28.06	5	28.23	28.10	-1	3,645	-0.03%
2023/03/01	1	27.75	0	0.00	27.65	1	3,637	0.03%
2023/02/24	4	27.85	1	28.00	28.00	3	3,621	0.08%
2023/02/23	2	28.00	12	27.93	27.95	-10	3,587	-0.28%
2023/02/22	0	0.00	2	27.75	27.55	-2	3,544	-0.06%
2023/02/21	0	0.00	2	27.70	27.65	-2	3,547	-0.06%
2023/02/20	0	27.50	0	0.00	27.40	0	3,566	0.00%
2023/02/17	2	27.30	1	27.30	27.30	1	3,595	0.03%
2023/02/16	0	0.00	3	27.90	27.75	-3	3,623	-0.08%
2023/02/15	1	27.15	0	0.00	27.30	1	3,615	0.03%
2023/02/13	3	27.10	1	27.20	27.20	2	3,643	0.05%
2023/02/10	15	27.71	1	27.70	27.70	14	3,682	0.38%
2023/02/09	10	28.32	21	28.14	28.30	-11	3,694	-0.30%
2023/02/08	1	26.80	0	0.00	26.80	1	3,519	0.03%
2023/02/06	2.2	26.93	0	0.00	26.90	2.2	3,560	0.06%
2023/02/03	0	0.00	1	27.20	27.20	-1	3,588	-0.03%
2023/02/02	2	27.13	0	0.00	27.15	2	3,569	0.06%
2023/01/31	2	26.93	1	26.90	26.90	1	3,535	0.03%
2023/01/16	2	26.65	0	0.00	26.40	2	3,539	0.06%
2023/01/13	5	26.58	2	26.65	26.50	3	3,562	0.08%
2023/01/12	2	27.15	0	0.00	26.90	2	3,612	0.06%
2023/01/11	6	27.39	5	27.95	27.30	1	3,640	0.03%
2023/01/10	0	0.00	0.2	27.75	27.70	-0.2	3,642	-0.01%
2023/01/06	1	27.50	0	0.00	27.50	1	3,784	0.03%
2022/12/30	2	27.98	2	27.83	27.80	0	4,417	0.00%
2022/12/29	1	28.00	0	0.00	28.05	1	4,441	0.02%
2022/12/28	1	28.45	0	0.00	28.50	1	4,573	0.02%
2022/12/27	0	0.00	2	29.00	28.70	-2	4,709	-0.04%
2022/12/26	3	28.55	0.2	28.72	28.55	2.8	4,791	0.06%
2022/12/23	0	0.00	2	29.05	29.10	-2	4,859	-0.04%
2022/12/22	1	29.60	36	29.27	28.70	-35	5,017	-0.70%
2022/12/21	0	0.00	5	28.47	28.30	-5	4,945	-0.10%
2022/12/20	3.4	28.16	18	28.75	27.85	-14.6	5,042	-0.29%
2022/12/19	2	28.40	1	28.25	28.20	1	5,149	0.02%
2022/12/16	1	27.95	8	28.13	28.45	-7	5,384	-0.13%
2022/12/15	2	27.98	8	28.11	28.20	-6	5,386	-0.11%
2022/12/14	2	27.65	2	27.65	27.65	0	5,676	0.00%
2022/12/13	4	27.63	8	27.96	27.65	-4	5,880	-0.07%
2022/12/12	5	27.54	5	27.69	27.55	0	6,234	0.00%
2022/12/09	4	27.88	1	27.95	27.90	3	7,024	0.04%
2022/12/08	2	27.58	2	27.75	27.80	0	7,434	0.00%
2022/12/07	1	27.75	6	28.06	27.70	-5	7,555	-0.07%
2022/12/06	17	28.48	1	28.15	28.00	16	7,616	0.21%
2022/12/02	2	28.90	2	28.70	28.65	0	7,718	0.00%
2022/12/01	7	28.91	4	28.96	28.80	3	7,713	0.04%
2022/11/30	2	28.48	1	28.50	28.50	1	7,670	0.01%
2022/11/28	0.1	28.00	1	27.80	27.80	-0.9	7,655	-0.01%
2022/11/25	1	28.20	5	28.15	28.15	-4	7,665	-0.05%
2022/11/24	1	27.70	0	0.00	27.80	1	7,653	0.01%
2022/11/23	0	0.00	4	27.73	27.75	-4	7,630	-0.05%
2022/11/22	3	27.33	0	0.00	27.35	3	7,635	0.04%
2022/11/21	0	0.00	6	27.64	27.50	-6	7,688	-0.08%
2022/11/18	4	27.43	2	27.38	27.20	2	7,685	0.03%
2022/11/17	0	0.00	4	27.85	27.70	-4	7,677	-0.05%
2022/11/16	5	27.71	3	27.58	27.55	2	7,710	0.03%
2022/11/15	4	27.68	10	27.94	27.85	-6	7,729	-0.08%
2022/11/14	3	27.55	3	27.75	27.75	0	7,755	0.00%
2022/11/11	4	27.71	5	27.69	27.40	-1	7,743	-0.01%
2022/11/10	4	27.51	3	27.65	27.40	1	7,744	0.01%
2022/11/09	3	27.68	0	0.00	27.60	3	7,760	0.04%
2022/11/08	2	27.78	11	27.83	27.60	-9	7,783	-0.12%
2022/11/07	3	27.38	2	27.25	27.20	1	7,771	0.01%
2022/11/04	7	26.97	15	27.23	27.25	-8	7,829	-0.10%
2022/11/03	4	26.23	8	26.44	26.75	-4	7,773	-0.05%
2022/11/02	6	26.56	5	26.77	26.45	1	7,829	0.01%
2022/11/01	1	26.45	1	26.70	26.50	0	7,847	0.00%
2022/10/31	2	26.00	0	0.00	26.00	2	8,071	0.02%
2022/10/27	2	26.20	0	0.00	26.45	2	8,217	0.02%
2022/10/26	3	25.78	3	25.75	25.75	0	8,279	0.00%
2022/10/25	0	0.00	1	26.00	26.15	-1	8,414	-0.01%
2022/10/24	2	27.00	2	26.58	26.30	0	8,432	0.00%
2022/10/21	3.1	26.50	1	26.00	26.05	2.1	8,402	0.02%
2022/10/20	2	26.30	0	0.00	26.85	2	8,375	0.02%
2022/10/19	0.2	27.39	3	27.55	27.15	-2.8	8,304	-0.03%
2022/10/18	1	27.15	0	0.00	26.90	1	8,261	0.01%
2022/10/17	2.2	26.29	7.3	26.34	26.65	-5.1	8,237	-0.06%
2022/10/14	0	0.00	1	28.00	27.70	-1	8,225	-0.01%
2022/10/13	1	27.95	0	0.00	26.80	1	8,196	0.01%
2022/10/12	6	29.22	2	28.83	28.75	4	8,070	0.05%
2022/10/11	24	30.27	5	30.02	29.70	19	7,997	0.24%
2022/10/07	16	32.71	14	32.72	33.00	2	7,731	0.03%
2022/10/06	1	32.00	1	31.95	32.30	0	7,619	0.00%
2022/10/05	12	32.93	3	32.42	32.10	9	7,592	0.12%
2022/10/04	2	31.80	10	32.31	32.80	-8	7,481	-0.11%
2022/10/03	2	31.68	3	31.95	31.10	-1	7,382	-0.01%
2022/09/30	4	30.84	5	30.97	31.55	-1	7,363	-0.01%
2022/09/29	6	32.17	1	31.65	31.70	5	7,286	0.07%
2022/09/28	7.2	31.02	3	31.28	30.75	4.2	7,082	0.06%
2022/09/27	0	0.00	10	31.89	32.30	-10	6,990	-0.14%
2022/09/26	10.1	31.68	1	31.10	31.20	9.1	6,930	0.13%
2022/09/23	11	33.89	12	33.76	33.35	-1	6,839	-0.01%
2022/09/22	9	33.16	5	33.20	33.20	4	6,621	0.06%
2022/09/21	12	33.65	15	33.72	33.35	-3	6,541	-0.05%
2022/09/20	11	34.07	9	33.92	33.65	2	6,291	0.03%
2022/09/19	5	33.68	4.4	33.68	34.00	0.6	6,189	0.01%
2022/09/16	16	34.30	23.4	34.16	35.15	-7.4	5,886	-0.13%
2022/09/15	10.2	32.25	31	32.60	33.20	-20.8	5,256	-0.40%
2022/09/14	9	30.65	6.2	30.67	30.70	2.8	4,934	0.06%
2022/09/13	9.1	29.60	8	30.10	30.20	1.1	4,889	0.02%
2022/09/12	0.9	29.63	8	29.80	29.85	-7.1	4,945	-0.14%
2022/09/07	2	27.30	2	27.20	27.15	0	4,937	0.00%
2022/09/05	7	28.25	7	28.10	28.05	0	4,984	0.00%
2022/09/02	21	29.11	4	28.24	28.25	17	5,019	0.34%
2022/09/01	1	29.30	0	0.00	29.00	1	4,981	0.02%
2022/08/31	5	29.80	0	0.00	29.85	5	4,961	0.10%
2022/08/30	9	30.59	8	30.50	30.50	1	4,908	0.02%
2022/08/29	22	30.23	4	30.55	30.55	18	4,913	0.37%
2022/08/26	13	31.09	11	31.52	31.40	2	4,913	0.04%
2022/08/25	3	30.70	1	30.95	30.85	2	4,880	0.04%
2022/08/24	0	0.00	3	30.50	30.40	-3	4,964	-0.06%
2022/08/23	6	30.57	0	0.00	30.60	6	5,025	0.12%
2022/08/22	22	30.95	1	31.75	31.35	21	5,022	0.42%
2022/08/19	0	0.00	4	31.46	31.25	-4	5,026	-0.08%
2022/08/18	2	31.05	1	31.05	30.85	1	5,050	0.02%
2022/08/17	4	30.75	12	30.88	30.80	-8	5,102	-0.16%
2022/08/16	4	30.40	6	30.41	30.40	-2	5,157	-0.04%
2022/08/15	9	30.08	5	30.15	30.25	4	5,406	0.07%
2022/08/12	11	30.20	3.1	30.19	30.20	7.9	5,422	0.15%
2022/08/11	11	30.70	17	30.94	30.20	-6	5,498	-0.11%
2022/08/10	1	29.75	2	29.98	29.85	-1	5,422	-0.02%
2022/08/09	5.1	29.57	5	29.54	29.85	0.1	5,462	0.00%
2022/08/08	11	29.89	10	29.94	30.15	1	5,500	0.02%
2022/08/05	6	30.78	38	30.60	30.40	-32	5,526	-0.58%
2022/08/04	6	29.30	9	29.69	30.40	-3	5,466	-0.05%
2022/08/03	0	0.00	2	30.05	29.85	-2	5,530	-0.04%
2022/08/02	10	29.75	0	0.00	29.65	10	5,715	0.17%
2022/08/01	26	30.67	53	30.21	30.75	-27	6,122	-0.44%
2022/07/29	3	29.20	49	29.50	29.25	-46	6,464	-0.71%
2022/07/28	9	29.03	5	28.89	28.80	4	7,126	0.06%
2022/07/26	9	28.81	13	28.83	28.75	-4	8,070	-0.05%
2022/07/25	6	28.83	2	28.83	29.10	4	8,289	0.05%
2022/07/22	1	29.25	27	29.45	29.30	-26	8,435	-0.31%
2022/07/21	63	29.17	5	29.10	29.10	58	8,743	0.66%
2022/07/20	1	29.60	2	29.98	29.55	-1	9,272	-0.01%
2022/07/19	1	29.60	0	0.00	29.60	1	10,358	0.01%
2022/07/14	0	0.00	1	29.00	29.20	-1	13,077	-0.01%
2022/07/13	0	0.00	1	28.95	28.65	-1	13,206	-0.01%
2022/07/12	2	28.50	0	0.00	28.15	2	13,366	0.01%
2022/07/11	0	0.00	1	29.75	29.75	-1	13,471	-0.01%
2022/07/08	5	29.24	3	29.17	29.40	2	13,647	0.01%
2022/07/06	1	28.20	0	0.00	27.85	1	13,778	0.01%
2022/07/05	1	28.40	0	0.00	28.45	1	13,910	0.01%
2022/07/04	0	0.00	1	27.50	27.70	-1	14,224	-0.01%
2022/07/01	3	28.08	49	28.58	27.00	-46	14,352	-0.32%
2022/06/30	0	0.00	46	28.96	28.60	-46	14,419	-0.32%
2022/06/29	1	29.50	228	29.76	29.65	-227	14,732	-1.54%	大賣/鉅額交易
2022/06/28	3	29.82	0	0.00	30.15	3	14,780	0.02%
2022/06/27	0	0.00	2	30.38	30.60	-2	14,820	-0.01%
2022/06/24	1	29.20	3	29.70	29.15	-2	14,872	-0.01%
2022/06/23	3	28.67	1	29.15	28.70	2	15,030	0.01%
2022/06/22	1.1	28.91	2	29.55	28.90	-0.9	15,064	-0.01%
2022/06/20	1	29.50	1	30.20	29.50	0	15,280	0.00%
2022/06/17	2	31.35	0	0.00	31.15	2	15,278	0.01%
2022/06/16	0	0.00	0.4	32.10	31.80	-0.4	15,447	0.00%
2022/06/15	1	33.80	1	33.50	33.50	0	15,628	0.00%
2022/06/14	3	33.50	0	0.00	33.50	3	16,291	0.02%
2022/06/13	1	33.75	1	34.00	33.80	0	17,105	0.00%
2022/06/10	6	34.78	0	0.00	34.85	6	17,749	0.03%
2022/06/09	2	35.53	0	0.00	35.30	2	18,538	0.01%
2022/06/08	0	0.00	1.6	36.41	36.00	-1.6	19,675	-0.01%
2022/06/07	0	0.00	2	36.08	36.00	-2	22,680	-0.01%
2022/06/06	2	36.28	1	36.70	35.85	1	24,788	0.00%
2022/06/01	24	36.36	5.5	36.52	36.25	18.5	28,403	0.07%
2022/05/31	3	35.10	4	37.00	37.00	-1	29,060	0.00%
2022/05/30	2.3	35.90	1	35.90	35.60	1.3	30,013	0.00%
2022/05/27	1	35.65	1	35.85	35.60	0	31,460	0.00%
2022/05/26	2	35.63	4	35.75	35.45	-2	32,280	-0.01%
2022/05/25	51	35.05	55	35.11	35.30	-4	33,909	-0.01%
2022/05/24	4	34.73	9	35.06	34.90	-5	38,276	-0.01%
2022/05/23	60	34.80	27	35.23	35.00	33	40,270	0.08%
2022/05/20	1	33.50	1	33.90	33.40	0	41,455	0.00%
2022/05/19	12.2	33.09	1	33.20	33.40	11.2	42,155	0.03%
2022/05/18	2	34.68	0	0.00	34.55	2	42,498	0.00%
2022/05/17	2	34.80	50	34.47	34.35	-48	42,509	-0.11%
2022/05/16	4	34.86	1	34.35	34.80	3	42,495	0.01%
2022/05/13	5	35.01	5	35.03	35.15	0	42,473	0.00%
2022/05/12	9.7	35.59	3	34.60	34.45	6.7	42,463	0.02%
2022/05/11	6	36.03	1	35.80	35.80	5	42,350	0.01%
2022/05/10	7	36.01	157	36.18	36.60	-150	42,400	-0.35%	大賣/鉅額交易
2022/05/09	117	37.01	3	38.43	36.05	114	42,499	0.27%	大買/鉅額交易
2022/05/06	109	38.21	6	38.48	38.20	103	42,373	0.24%	大買/鉅額交易
2022/05/05	4.2	37.79	114	38.68	38.95	-109.8	41,920	-0.26%	大賣/鉅額交易
2022/05/04	18	38.07	119	38.02	37.60	-101	41,253	-0.24%	大賣/鉅額交易
2022/05/03	51	35.90	9	35.80	35.80	42	40,425	0.10%
2022/04/29	1	36.35	7	36.34	36.10	-6	40,391	-0.01%
2022/04/28	4.2	35.50	5	35.95	35.30	-0.8	40,219	0.00%
2022/04/27	9.3	35.22	6	35.56	35.45	3.3	40,070	0.01%
2022/04/26	79	36.52	11	37.80	36.20	68	39,802	0.17%
2022/04/25	477	39.59	220	39.16	37.45	257	39,224	0.66%	大買/大賣/鉅額交易
2022/04/22	254	39.89	384.8	40.63	41.50	-130.8	38,164	-0.34%	大買/大賣/鉅額交易
2022/04/21	5	37.75	8	38.27	37.75	-3	36,433	-0.01%
2022/04/20	38	37.65	29	37.95	37.00	9	36,367	0.02%
2022/04/19	7	37.22	33	37.14	36.75	-26	36,369	-0.07%
2022/04/18	18	36.29	0.1	36.20	36.00	17.9	36,633	0.05%
2022/04/15	13	37.64	6	37.83	37.30	7	36,568	0.02%
2022/04/14	14	37.67	8	38.18	37.20	6	36,441	0.02%
2022/04/13	1	37.60	22.5	37.80	37.50	-21.5	36,214	-0.06%
2022/04/11	12	37.13	1	37.20	36.60	11	35,984	0.03%
2022/04/08	2	37.88	12	37.58	37.60	-10	35,859	-0.03%
2022/04/07	5	37.27	16	36.67	36.15	-11	35,512	-0.03%
2022/04/06	10	37.05	20	37.03	37.05	-10	35,341	-0.03%
2022/04/01	25.2	38.10	13	37.73	37.60	12.2	35,270	0.03%
2022/03/31	3	37.00	4	37.10	36.90	-1	35,067	0.00%
2022/03/30	4	36.98	4	37.23	36.85	0	34,978	0.00%
2022/03/28	8	36.43	28	36.65	36.95	-20	34,719	-0.06%
2022/03/25	13	35.73	3	35.95	35.85	10	34,509	0.03%
2022/03/24	112	36.60	4	36.60	36.60	108	34,322	0.31%	大買/鉅額交易
2022/03/23	56	37.29	21	37.51	37.30	35	34,195	0.10%
2022/03/22	120	36.79	4	36.80	37.00	116	33,970	0.34%	大買/鉅額交易
2022/03/21	11	37.02	11	37.13	37.25	0	33,854	0.00%
2022/03/18	62	36.73	6	36.88	37.05	56	33,681	0.17%
2022/03/17	8	36.98	216	37.36	37.70	-208	33,453	-0.62%	大賣/鉅額交易
2022/03/16	38	36.62	75	37.87	36.30	-37	32,794	-0.11%
2022/03/15	68	37.60	108	37.79	37.50	-40	31,999	-0.13%	大賣/
2022/03/14	13	39.70	235	40.04	39.30	-222	31,454	-0.71%	大賣/鉅額交易
2022/03/11	51	40.13	45	40.27	39.60	6	30,756	0.02%
2022/03/10	458	42.63	347.2	42.52	41.75	110.9	29,780	0.37%	大買/大賣/鉅額交易
2022/03/09	24	39.29	54.1	39.72	40.80	-30.1	27,132	-0.11%
2022/03/08	56	38.75	79.8	39.22	37.10	-23.8	25,199	-0.09%
2022/03/07	18.4	38.05	42	38.68	39.00	-23.6	23,020	-0.10%
2022/03/04	137.7	38.71	30.2	38.75	37.35	107.5	21,647	0.50%	大買/鉅額交易
2022/03/03	30.1	39.15	69	39.28	38.90	-38.9	20,978	-0.19%
2022/03/02	43	39.02	61	38.84	38.65	-18	20,010	-0.09%
2022/03/01	56	36.26	59.1	36.72	36.95	-3.1	18,566	-0.02%
2022/02/25	69	38.60	88.2	39.06	37.55	-19.2	17,718	-0.11%
2022/02/24	457.8	38.41	259.6	38.32	36.95	198.2	16,051	1.23%	大買/大賣/鉅額交易
2022/02/23	187	36.86	814	36.92	37.80	-627	11,725	-5.35%	大買/大賣/鉅額交易
2022/02/22	905.7	35.58	92	35.85	34.40	813.7	9,690	8.40%	大買/鉅額交易
2022/02/21	5	35.27	69	35.35	36.65	-64	8,270	-0.77%
2022/02/18	2	31.85	8	32.70	33.35	-6	7,592	-0.08%
2022/02/17	1	30.20	1	30.60	30.35	0	7,344	0.00%
2022/02/16	0	0.00	7	30.37	30.05	-7	7,369	-0.09%
2022/02/15	14	30.02	3	30.28	29.75	11	7,401	0.15%
2022/02/14	2	30.70	2	30.48	30.55	0	7,542	0.00%
2022/02/11	4	31.05	4	31.25	31.00	0	7,505	0.00%
2022/02/10	5	31.99	3	31.73	31.70	2	7,479	0.03%
2022/02/09	0	0.00	2	31.13	31.45	-2	7,353	-0.03%
2022/02/08	10	30.92	7	30.44	30.85	3	7,037	0.04%
2022/02/07	3	29.48	4	29.06	29.20	-1	6,758	-0.01%
2022/01/25	1	28.20	1	28.60	28.10	0	7,037	0.00%
2022/01/24	2	28.18	0	0.00	28.65	2	7,032	0.03%
2022/01/21	1	28.80	5	28.85	28.70	-4	7,050	-0.06%
2022/01/20	0	0.00	1	29.20	29.20	-1	7,026	-0.01%
2022/01/19	1	29.20	5.3	29.11	29.20	-4.3	7,030	-0.06%
2022/01/18	10	29.50	1	29.50	29.50	9	6,986	0.13%
2022/01/17	1	29.35	5	29.50	29.60	-4	7,002	-0.06%
2022/01/14	2	29.30	3	29.12	29.15	-1	7,015	-0.01%
2022/01/13	4	30.34	2	30.58	30.10	2	6,862	0.03%
2022/01/12	5.1	30.73	23	30.91	31.50	-17.9	6,614	-0.27%
2022/01/11	26.2	29.96	65	30.10	29.65	-38.8	6,169	-0.63%
2022/01/10	17	28.86	8	29.61	28.55	9	5,886	0.15%
2022/01/07	5	28.55	1	28.65	28.40	4	5,815	0.07%
2022/01/06	10	28.57	2	28.45	28.60	8	5,887	0.14%
2022/01/05	5	28.70	0	0.00	28.55	5	5,953	0.08%
2022/01/04	7	28.60	7	28.76	28.75	0	6,038	0.00%
2022/01/03	11	28.80	5	29.20	28.75	6	6,079	0.10%
2021/12/30	18.1	29.22	0	0.00	29.30	18.1	6,215	0.29%
2021/12/29	6	29.21	2	29.45	29.20	4	6,253	0.06%
2021/12/28	4	29.53	2	29.80	29.25	2	6,339	0.03%
2021/12/27	1	29.45	23	29.61	29.70	-22	6,436	-0.34%
2021/12/23	13	28.44	0	0.00	28.35	13	6,490	0.20%
2021/12/22	1	28.50	5	28.90	28.55	-4	6,586	-0.06%
2021/12/21	1	28.80	0	0.00	28.80	1	6,639	0.02%
2021/12/20	6	28.28	11	28.44	28.30	-5	6,679	-0.07%
2021/12/17	15	28.54	1	29.00	28.45	14	6,755	0.21%
2021/12/16	3	28.60	1	28.45	28.45	2	6,747	0.03%
2021/12/15	1	28.65	2	28.50	28.60	-1	6,795	-0.01%
2021/12/14	1	28.70	1	28.30	28.30	0	6,844	0.00%
2021/12/13	5	29.09	4	29.13	29.00	1	6,824	0.01%
2021/12/10	12	29.49	1	29.60	29.35	11	6,852	0.16%
2021/12/09	6	30.16	13	30.22	30.05	-7	6,895	-0.10%
2021/12/08	14	30.43	7	30.77	30.30	7	6,970	0.10%
2021/12/07	9	30.15	6	30.28	30.15	3	6,908	0.04%
2021/12/06	11	30.04	6	30.19	30.05	5	6,982	0.07%
2021/12/03	23	30.60	19	30.33	29.40	4	6,930	0.06%
2021/12/02	11	29.50	13	29.58	29.70	-2	6,861	-0.03%
2021/12/01	3	28.93	1	29.05	28.95	2	6,790	0.03%
2021/11/30	0	0.00	14	29.39	29.30	-14	6,913	-0.20%
2021/11/29	17	28.69	16	28.51	28.50	1	6,937	0.01%
2021/11/26	5	28.87	3	28.58	28.20	2	7,052	0.03%
2021/11/25	3	29.58	4	29.70	29.45	-1	7,137	-0.01%
2021/11/24	3	29.13	12	29.27	29.35	-9	7,245	-0.12%
2021/11/23	13	28.86	0	0.00	28.75	13	7,365	0.18%
2021/11/22	3	29.32	8	29.32	29.40	-5	7,528	-0.07%
2021/11/19	1	28.85	0	0.00	28.35	1	7,752	0.01%
2021/11/18	4	29.10	4	29.35	29.10	0	8,821	0.00%
2021/11/17	3	29.20	0	0.00	29.05	3	9,318	0.03%
2021/11/16	2	28.80	19	29.21	29.80	-17	9,490	-0.18%
2021/11/15	5	28.45	0	0.00	28.10	5	9,920	0.05%
2021/11/12	4	28.41	8	28.66	28.80	-4	10,211	-0.04%
2021/11/11	5.3	28.77	6	28.98	28.35	-0.7	10,240	-0.01%
2021/11/10	1	28.10	0	0.00	28.15	1	10,144	0.01%
2021/11/09	4	28.33	3	28.70	28.10	1	10,345	0.01%
2021/11/08	3	28.33	5	28.49	28.45	-2	10,389	-0.02%
2021/11/05	9	27.33	4	27.41	27.55	5	10,542	0.05%
2021/11/04	3	28.07	0	0.00	27.50	3	10,879	0.03%
2021/11/03	8	28.53	18	28.36	28.05	-10	11,742	-0.09%
2021/11/02	1	27.55	4	27.56	27.20	-3	11,815	-0.03%
2021/11/01	1	27.20	3	27.38	26.95	-2	11,818	-0.02%
2021/10/29	7	27.29	6	27.22	27.05	1	11,853	0.01%
2021/10/28	6	26.94	4	27.08	26.65	2	11,897	0.02%
2021/10/27	5	26.79	1	26.65	26.65	4	12,091	0.03%
2021/10/26	2	27.23	0	0.00	27.15	2	12,447	0.02%
2021/10/25	5	27.31	8	27.48	27.35	-3	12,954	-0.02%
2021/10/22	3	27.00	2	26.70	26.70	1	13,258	0.01%
2021/10/21	3	28.28	6	28.28	27.90	-3	13,541	-0.02%
2021/10/19	3	27.62	9	27.61	27.70	-6	14,313	-0.04%
2021/10/18	4	26.98	2	27.15	27.15	2	14,792	0.01%
2021/10/15	6	27.63	2	27.58	27.65	4	15,367	0.03%
2021/10/14	3	27.37	10	27.51	27.60	-7	15,743	-0.04%
2021/10/13	3	27.13	2	26.80	26.80	1	16,468	0.01%
2021/10/12	5	27.30	4	27.59	27.35	1	18,371	0.01%
2021/10/08	7	28.74	3	28.90	28.40	4	18,637	0.02%
2021/10/07	13	28.80	13	29.22	28.65	0	18,805	0.00%
2021/10/06	6	28.28	3	27.83	27.60	3	18,872	0.02%
2021/10/05	5	27.76	6	28.22	28.75	-1	18,954	-0.01%
2021/10/04	2	29.18	0	0.00	27.80	2	18,986	0.01%
2021/10/01	6	29.30	2	29.43	29.30	4	19,096	0.02%
2021/09/30	1	30.40	8	30.60	31.15	-7	19,222	-0.04%
2021/09/29	9	30.05	4	30.40	29.95	5	19,437	0.03%
2021/09/28	4	30.70	1	30.55	30.50	3	19,727	0.02%
2021/09/27	1	31.45	3	31.57	31.60	-2	20,087	-0.01%
2021/09/24	5	31.29	20	31.53	31.15	-15	20,825	-0.07%
2021/09/23	3	30.83	3	30.87	30.80	0	23,746	0.00%
2021/09/22	5	30.58	4	30.60	30.40	1	26,559	0.00%
2021/09/17	2	30.93	15	31.24	31.70	-13	27,210	-0.05%
2021/09/16	4	30.96	5	30.75	30.65	-1	28,978	0.00%
2021/09/15	7	30.99	4	31.21	31.30	3	30,934	0.01%
2021/09/14	4	32.00	3	31.98	31.25	1	32,687	0.00%
2021/09/13	5	32.37	4	32.46	31.85	1	33,957	0.00%
2021/09/10	8	31.93	5	32.15	32.00	3	34,061	0.01%
2021/09/09	7	31.94	7	31.99	31.85	0	34,383	0.00%
2021/09/08	5	31.82	3	31.93	31.50	2	35,381	0.01%
2021/09/07	20	32.16	27	32.35	32.45	-7	36,392	-0.02%
2021/09/06	6	31.60	12	31.59	31.00	-6	36,795	-0.02%
2021/09/03	14	32.46	0	0.00	32.00	14	36,962	0.04%
2021/09/02	9	33.11	8	33.60	32.95	1	36,912	0.00%
2021/09/01	13	33.13	5	33.53	33.40	8	36,892	0.02%
2021/08/31	33	34.33	2	34.50	33.50	31	36,974	0.08%
2021/08/30	4	35.38	2.8	35.50	34.80	1.2	37,084	0.00%
2021/08/27	9	35.24	21	35.30	34.90	-12	37,188	-0.03%
2021/08/26	10	35.59	10	35.94	35.45	0	38,209	0.00%
2021/08/25	25	35.79	23	35.90	36.05	2	38,259	0.01%
2021/08/24	27	36.89	28	36.96	36.35	-1	38,082	0.00%
2021/08/23	28	35.33	36	35.73	35.95	-8	37,283	-0.02%
2021/08/20	11	32.54	19	32.64	32.70	-8	37,195	-0.02%
2021/08/19	34	33.60	29	32.98	32.00	5	37,374	0.01%
2021/08/18	15	31.17	23	31.60	32.40	-8	37,380	-0.02%
2021/08/17	3	30.67	1	31.20	30.00	2	37,755	0.01%
2021/08/16	4	31.28	0	0.00	30.60	4	38,504	0.01%
2021/08/13	10	32.25	4	32.28	31.55	6	38,584	0.02%
2021/08/12	7	31.69	9	31.83	31.90	-2	38,502	-0.01%
2021/08/11	8	31.38	3	31.73	31.30	5	38,723	0.01%
2021/08/10	11	33.81	8	34.13	32.75	3	38,755	0.01%
2021/08/09	13	34.26	21	34.55	33.55	-8	38,553	-0.02%
2021/08/06	17	33.14	24	33.22	32.40	-7	37,819	-0.02%
2021/08/05	9	32.14	2	31.93	31.75	7	37,755	0.02%
2021/08/04	4	32.99	8	33.00	32.85	-4	37,887	-0.01%
2021/08/03	7	32.84	8	33.02	32.65	-1	38,185	0.00%
2021/08/02	16	32.43	14	32.87	33.10	2	38,571	0.01%
2021/07/30	16	33.50	32	33.91	32.15	-16	38,567	-0.04%
2021/07/29	48	33.86	51	33.37	35.00	-3	38,481	-0.01%
2021/07/28	12.1	32.60	8	33.14	32.45	4.1	38,352	0.01%
2021/07/27	28	33.62	29	33.61	32.90	-1	38,762	0.00%
2021/07/26	38	34.70	36	34.62	34.30	2	39,679	0.01%
2021/07/23	23	35.74	26	36.25	35.60	-3	39,906	-0.01%
2021/07/22	19.2	34.49	18	34.69	34.75	1.2	39,876	0.00%
2021/07/21	16.2	36.56	13	37.80	35.55	3.2	39,601	0.01%
2021/07/20	39.5	39.82	7	39.51	38.60	32.5	39,281	0.08%
2021/07/19	19	42.54	62	42.34	41.60	-43	39,311	-0.11%
2021/07/16	146	42.83	112	43.10	42.00	34	39,712	0.09%	大買/大賣/
2021/07/15	7	39.51	12	39.83	39.90	-5	38,527	-0.01%
2021/07/14	7	34.65	20	35.54	36.30	-13	38,549	-0.03%
2021/07/13	15	37.95	2	36.70	36.30	13	39,131	0.03%
2021/07/12	8	40.16	1	41.65	40.30	7	39,017	0.02%
2021/07/09	21	40.40	33	40.95	40.30	-12	38,922	-0.03%
2021/07/08	30	40.30	21	41.75	42.40	9	39,120	0.02%
2021/07/07	16	42.35	12	43.05	41.00	4	39,230	0.01%
2021/07/06	15	43.90	13.5	45.38	43.95	1.5	39,044	0.00%
2021/07/05	15.4	43.18	12	42.88	43.50	3.4	38,796	0.01%
2021/07/02	21.2	47.12	59	47.46	45.90	-37.9	38,467	-0.10%
2021/07/01	66	50.41	84.2	49.65	49.00	-18.2	38,111	-0.05%
2021/06/30	63.2	47.89	96	48.23	49.60	-32.8	37,399	-0.09%
2021/06/29	89	44.88	122	45.57	45.10	-33	34,490	-0.10%	大賣/
2021/06/28	2	41.10	80	41.50	41.70	-78	31,735	-0.25%
2021/06/25	21	36.36	123	37.43	37.95	-102	31,037	-0.33%	大賣/鉅額交易
2021/06/24	78	33.77	169	33.86	34.50	-91	29,226	-0.31%	大賣/
2021/06/23	74.7	32.19	90	32.45	31.40	-15.3	27,249	-0.06%
2021/06/22	63	34.30	99	34.69	34.85	-36	25,448	-0.14%
2021/06/21	10	31.70	19	31.70	31.70	-9	24,140	-0.04%
2021/06/18	7	28.83	12	28.85	28.85	-5	24,085	-0.02%
2021/06/17	16	24.68	55	25.60	26.25	-39	24,078	-0.16%
2021/06/16	13	23.75	56	24.45	23.90	-43	22,967	-0.19%
2021/06/15	45	23.52	9	24.13	24.20	36	21,862	0.16%
2021/06/11	11	22.62	10	22.97	22.60	1	21,164	0.00%
2021/06/10	6	22.22	9	22.34	22.40	-3	20,891	-0.01%
2021/06/09	10	22.55	0	0.00	22.55	10	20,829	0.05%
2021/06/08	7	23.32	8	23.65	23.15	-1	20,732	0.00%
2021/06/07	147	23.07	7	23.20	23.00	140	20,471	0.68%	大買/鉅額交易
2021/06/04	70	22.96	2	23.35	22.75	68	20,226	0.34%
2021/06/03	66	23.57	33	23.92	23.80	33	20,045	0.16%
2021/06/02	17	22.62	24	22.79	22.70	-7	18,903	-0.04%
2021/06/01	102	22.32	2	22.33	22.55	100	18,682	0.54%	大買/
2021/05/31	39	22.83	6	22.79	22.10	33	18,531	0.18%
2021/05/28	22	22.75	11	22.74	22.65	11	18,209	0.06%
2021/05/27	17	23.16	0	0.00	22.80	17	17,808	0.10%
2021/05/26	7	23.29	12	23.11	22.70	-5	17,432	-0.03%
2021/05/25	9	22.68	16	21.37	21.90	-7	16,789	-0.04%
2021/05/24	110	21.20	126	21.73	21.75	-16	16,109	-0.10%	大買/大賣/
2021/05/21	3	18.98	16	19.56	19.80	-13	15,421	-0.08%
2021/05/20	7	18.59	0	0.00	18.45	7	15,381	0.05%
2021/05/19	8	19.45	12	19.52	19.30	-4	15,232	-0.03%
2021/05/18	9	18.21	24	18.38	18.80	-15	14,946	-0.10%
2021/05/17	28	17.31	27	17.30	17.10	1	14,691	0.01%
2021/05/14	10	18.43	7	18.69	18.95	3	14,518	0.02%
2021/05/13	196	17.90	1,445	18.07	18.20	-1,249	14,305	-8.73%	大買/大賣/鉅額交易
2021/05/12	11	19.65	32	19.63	19.60	-21	14,045	-0.15%
2021/05/11	15	23.55	13	22.56	21.75	2	13,849	0.01%
2021/05/10	6	23.40	749	23.60	23.65	-743	13,501	-5.50%	大賣/鉅額交易
2021/05/07	0	0.00	1	21.90	22.25	-1	13,035	-0.01%
2021/05/06	13	23.12	13	22.13	22.05	0	12,831	0.00%
2021/05/05	23	23.22	22	23.43	22.85	1	12,555	0.01%
2021/05/04	1,750	23.23	54	23.85	23.15	1,696	12,174	13.93%	大買/鉅額交易
2021/05/03	436	25.81	128	26.31	25.70	308	11,429	2.69%	大買/大賣/鉅額交易
2021/04/29	21	23.88	10	23.85	24.45	11	10,210	0.11%
2021/04/28	21	23.69	12	23.53	23.45	9	9,811	0.09%
2021/04/27	4	22.93	8	22.56	22.50	-4	9,350	-0.04%
2021/04/26	8	22.85	7	22.86	22.85	1	9,136	0.01%
2021/04/23	12	22.53	8	23.03	21.80	4	8,817	0.05%
2021/04/22	35	24.67	46	25.24	23.50	-11	8,502	-0.13%
2021/04/21	32	22.89	22	23.25	23.50	10	7,328	0.14%
2021/04/20	8	21.36	7	21.56	21.40	1	6,588	0.02%
2021/04/19	40	22.15	75	21.57	22.25	-35	6,393	-0.55%
2021/04/16	0	0.00	3	20.20	20.25	-3	5,691	-0.05%
2021/04/15	0	0.00	4	19.80	19.75	-4	5,724	-0.07%
2021/04/14	7	20.35	12	19.86	19.90	-5	5,969	-0.08%
2021/04/13	23	20.29	85	20.08	19.85	-62	5,838	-1.06%
2021/04/12	1	19.45	28	19.37	19.30	-27	5,608	-0.48%
2021/04/09	5	18.95	10	19.15	18.70	-5	5,877	-0.09%
2021/04/08	10	19.05	30	19.06	19.10	-20	6,029	-0.33%
2021/04/07	0	0.00	13	18.87	18.95	-13	6,212	-0.21%
2021/04/06	0	0.00	10	18.80	18.80	-10	7,148	-0.14%
2021/04/01	16	18.79	1	18.85	18.90	15	7,980	0.19%
2021/03/31	0	0.00	5	18.65	18.50	-5	8,512	-0.06%
2021/03/26	0	0.00	15	18.13	18.10	-15	8,952	-0.17%
2021/03/25	0	0.00	1	17.95	17.95	-1	9,694	-0.01%
2021/03/24	1	18.05	0	0.00	17.95	1	9,837	0.01%
2021/03/23	2	18.55	10	18.35	18.35	-8	9,870	-0.08%
2021/03/22	10	18.71	20	18.36	19.05	-10	9,780	-0.10%
2021/03/19	1	18.05	0	0.00	17.85	1	9,817	0.01%
2021/03/18	3	17.68	3	17.88	17.85	0	9,965	0.00%
2021/03/17	5	17.60	2	17.60	17.60	3	9,995	0.03%
2021/03/15	0	0.00	3	17.70	17.70	-3	10,113	-0.03%
2021/03/12	0	0.00	9	17.50	17.45	-9	10,205	-0.09%
2021/03/11	10	17.55	0	0.00	17.45	10	10,313	0.10%
2021/03/09	0	0.00	17	17.31	17.85	-17	10,400	-0.16%
2021/03/08	6	17.24	0	0.00	17.10	6	10,427	0.06%
2021/03/05	3	17.37	10	17.40	17.25	-7	10,620	-0.07%
2021/03/04	20	17.22	10	17.15	17.20	10	10,703	0.09%
2021/03/02	10	17.15	7	17.00	16.75	3	10,692	0.03%
2021/02/26	0	0.00	1	17.00	17.05	-1	10,659	-0.01%
2021/02/25	1	17.15	6	17.24	17.25	-5	10,733	-0.05%
2021/02/24	16	17.44	0	0.00	17.05	16	10,739	0.15%
2021/02/23	16	17.92	2	18.20	17.70	14	10,664	0.13%
2021/02/22	0	0.00	29	17.30	18.00	-29	10,480	-0.28%
2021/02/19	13	16.48	4	16.35	16.40	9	10,314	0.09%
2021/02/18	2	16.65	12	16.77	16.65	-10	10,306	-0.10%
2021/02/17	1	16.25	2	16.15	16.25	-1	10,272	-0.01%
2021/02/05	1	15.85	4	15.80	15.85	-3	10,286	-0.03%
2021/02/04	1	15.90	1	15.90	15.90	0	10,309	0.00%
2021/02/03	12	16.09	0	0.00	15.85	12	10,352	0.12%
2021/02/02	2	15.98	1	16.10	16.10	1	10,423	0.01%
2021/02/01	1	15.80	12	15.76	15.75	-11	10,663	-0.10%
2021/01/29	9	15.76	2	15.58	15.60	7	10,640	0.07%
2021/01/28	6	15.84	2	15.83	15.80	4	10,621	0.04%
2021/01/27	4	15.75	7	15.85	15.85	-3	10,632	-0.03%
2021/01/26	7	15.73	0	0.00	15.75	7	10,744	0.07%
2021/01/25	3	16.13	2	16.20	16.10	1	10,815	0.01%
2021/01/22	1	15.75	16	16.00	16.10	-15	10,789	-0.14%
2021/01/21	0	0.00	5	16.15	15.80	-5	10,753	-0.05%
2021/01/20	13	16.01	12	15.55	15.50	1	10,693	0.01%
2021/01/19	9	16.23	0	0.00	16.10	9	10,678	0.08%
2021/01/18	4	16.25	4	15.93	16.45	0	10,898	0.00%
2021/01/15	7	16.65	2	16.40	16.50	5	10,832	0.05%
2021/01/14	0	0.00	10	17.30	17.30	-10	10,692	-0.09%
2021/01/13	1	17.20	1	17.20	17.20	0	10,626	0.00%
2021/01/12	49	17.42	12	17.32	17.15	37	10,567	0.35%
2021/01/11	3	18.15	3	18.05	18.10	0	10,409	0.00%
2021/01/08	12	17.86	12	18.18	18.20	0	10,387	0.00%
2021/01/07	11	17.83	11	17.46	17.80	0	10,234	0.00%
2021/01/06	33	18.89	13	18.74	18.60	20	9,953	0.20%
2021/01/05	32	19.60	3	19.65	19.50	29	9,747	0.30%
2021/01/04	11	20.03	4	19.75	20.20	7	9,555	0.07%
2020/12/31	14	20.23	7	20.32	20.25	7	9,176	0.08%
2020/12/30	17	19.96	17	20.22	20.35	0	8,964	0.00%
2020/12/29	67	21.94	34	21.51	20.80	33	8,706	0.38%
2020/12/28	12	20.40	33	20.52	21.05	-21	7,702	-0.27%
2020/12/25	6.4	19.38	20	19.31	19.15	-13.6	6,775	-0.20%
2020/12/24	0	0.00	5	18.30	18.15	-5	6,122	-0.08%
2020/12/23	10	17.45	14	17.73	18.05	-4	6,012	-0.07%
2020/12/22	12	18.20	3	18.47	17.85	9	5,925	0.15%
2020/12/21	12	18.96	28	18.67	18.90	-16	5,595	-0.29%
2020/12/18	0	0.00	12	17.66	17.70	-12	4,892	-0.25%
2020/12/17	12	17.49	8	17.30	17.25	4	4,744	0.08%
2020/12/16	10	17.75	0	0.00	17.80	10	4,673	0.21%
2020/12/15	12	17.57	43	17.62	17.75	-31	4,561	-0.68%
2020/12/14	8	17.49	18	17.31	17.50	-10	4,110	-0.24%
2020/12/11	1	16.55	0	0.00	16.50	1	3,890	0.03%
2020/12/10	23	17.05	5	16.85	16.90	18	3,800	0.47%
2020/12/09	17	17.10	24	17.25	17.25	-7	3,740	-0.19%
2020/12/08	5	17.00	7	17.10	16.90	-2	3,714	-0.05%
2020/12/07	3	16.80	0	0.00	16.75	3	3,593	0.08%
2020/12/04	7	16.53	5	16.47	16.50	2	3,511	0.06%
2020/12/03	8	16.51	15	16.55	16.65	-7	3,522	-0.20%
2020/12/02	10	16.50	33	16.37	16.55	-23	3,534	-0.65%
2020/12/01	24	16.46	10	16.35	16.20	14	3,512	0.40%
2020/11/30	4	16.00	3	16.30	15.95	1	3,323	0.03%
2020/11/26	8	15.50	0	0.00	15.55	8	3,235	0.25%
2020/11/24	1	15.75	17	15.60	15.65	-16	3,358	-0.48%
2020/11/23	0	0.00	5	15.30	15.35	-5	3,221	-0.16%
2020/11/20	0	0.00	4	14.95	15.00	-4	3,206	-0.12%
2020/11/18	0	0.00	1	14.90	15.00	-1	3,202	-0.03%
2020/11/16	2	14.95	0	0.00	15.00	2	3,219	0.06%
2020/11/12	15	15.18	0	0.00	15.00	15	3,202	0.47%
2020/11/11	4	15.30	5	15.50	15.40	-1	3,192	-0.03%
2020/11/10	4	15.10	7	15.50	15.15	-3	3,174	-0.09%
2020/11/09	27	15.54	16	15.40	15.50	11	3,075	0.36%
2020/11/04	0	0.00	6	15.00	15.05	-6	2,782	-0.22%
2020/11/03	11	15.14	0	0.00	14.95	11	2,741	0.40%
2020/11/02	3	14.85	6	15.03	15.10	-3	2,606	-0.12%
2020/10/29	10	14.70	11	14.70	14.70	-1	2,476	-0.04%
2020/10/28	0	0.00	10	15.05	15.00	-10	2,472	-0.40%
2020/10/26	6	15.15	1	14.80	15.00	5	2,379	0.21%
2020/10/23	0	0.00	10	14.50	14.40	-10	2,095	-0.48%
2020/10/19	0	0.00	20	14.35	14.35	-20	2,074	-0.96%
2020/10/16	2	14.35	0	0.00	14.20	2	2,037	0.10%
2020/10/14	0	0.00	10	14.10	14.00	-10	1,937	-0.52%
2020/10/13	0	0.00	10	14.00	13.95	-10	1,927	-0.52%
2020/09/16	0	0.00	5	13.95	14.05	-5	1,976	-0.25%
2020/09/07	0	0.00	1	14.35	14.20	-1	1,879	-0.05%
2020/09/04	1	13.75	0	0.00	13.95	1	1,771	0.06%
2020/09/02	0	0.00	21	13.90	13.90	-21	1,642	-1.28%
2020/09/01	50	14.15	0	0.00	14.15	50	1,603	3.12%
2020/08/31	24	14.41	4	14.45	14.40	20	1,586	1.26%
2020/08/19	5	13.75	0	0.00	13.60	5	1,331	0.38%
2020/08/04	1	13.15	0	0.00	13.15	1	1,256	0.08%
2020/07/15	60	13.60	0	0.00	13.50	60	1,333	4.50%
2020/07/08	50	14.05	0	0.00	14.10	50	1,189	4.20%
2020/07/06	10	13.85	0	0.00	13.80	10	1,145	0.87%
2020/06/29	5	13.50	0	0.00	13.50	5	1,112	0.45%
2020/06/24	20.5	13.60	0	0.00	13.65	20.5	1,102	1.86%
2020/06/22	0	0.00	5	13.60	13.70	-5	1,099	-0.45%
2020/06/19	0	0.00	5	13.55	13.55	-5	1,008	-0.50%
2020/06/17	0	0.00	10	13.28	13.40	-10	983	-1.02%
2020/06/12	0.1	12.90	0	0.00	12.90	0.1	1,015	0.01%
2020/04/21	0	0.00	10	12.65	12.30	-10	1,073	-0.93%
2020/03/30	1	11.35	0	0.00	11.40	1	975	0.10%
2020/03/26	9	11.40	0	0.00	11.60	9	971	0.93%
2020/03/25	0	0.00	60	11.48	11.65	-60	971	-6.18%
2019/12/19	0	0.00	5	14.60	14.55	-5	1,773	-0.28%
2019/12/18	0	0.00	1	14.45	14.40	-1	1,742	-0.06%
2019/12/17	0	0.00	5	14.40	14.40	-5	1,727	-0.29%
2019/12/12	10	14.05	0	0.00	14.10	10	1,683	0.59%
2019/12/11	10	14.10	0	0.00	14.10	10	1,676	0.60%
2019/12/02	0	0.00	12	14.51	14.30	-12	1,654	-0.73%
2019/11/25	0	0.00	5	14.20	14.15	-5	1,547	-0.32%
2019/10/29	1	14.30	0	0.00	14.20	1	1,278	0.08%
2019/10/25	40	14.44	0	0.00	14.40	40	1,178	3.40%
2019/10/24	100	14.70	0	0.00	14.65	100	1,112	8.99%
2019/10/23	3	14.75	0	0.00	14.60	3	1,108	0.27%
2019/10/22	40	14.75	0	0.00	14.80	40	1,095	3.65%
2019/10/21	0	0.00	11	15.10	15.20	-11	1,021	-1.08%
2019/10/18	60	14.13	0	0.00	14.05	60	807	7.43%
2019/10/16	300	14.22	0	0.00	14.20	300	802	37.38%	大買/鉅額交易
2019/10/15	0	0.00	10	14.10	14.15	-10	785	-1.27%
2019/10/14	0	0.00	11	14.11	14.15	-11	772	-1.43%
2019/10/09	0	0.00	5	13.80	13.85	-5	750	-0.67%
2019/09/27	0	0.00	1	13.70	13.70	-1	872	-0.11%
2019/09/18	0	0.00	5	13.80	13.80	-5	1,014	-0.49%
2019/09/11	0	0.00	5	13.80	13.65	-5	1,065	-0.47%
2019/08/13	0	0.00	1	13.65	13.60	-1	1,673	-0.06%
2019/07/29	0	0.00	5	14.60	14.40	-5	1,848	-0.27%
2019/07/22	0	0.00	11.1	14.55	14.60	-11.1	1,811	-0.62%
2019/07/16	0	0.00	5	14.40	14.30	-5	1,799	-0.28%
2019/07/12	1	14.40	15	14.40	14.45	-14	1,787	-0.78%
2019/07/08	0	0.00	10	14.25	14.25	-10	1,694	-0.59%
2019/07/04	0	0.00	4	14.20	14.20	-4	1,704	-0.23%
2019/07/02	0	0.00	5	14.15	14.10	-5	1,679	-0.30%
2019/06/28	0	0.00	25	14.24	14.25	-25	1,655	-1.51%
2019/06/26	0	0.00	5	14.15	14.20	-5	1,623	-0.31%
2019/05/27	10	14.70	17	14.75	14.75	-7	1,229	-0.57%
2019/05/22	0	0.00	5	14.30	14.35	-5	1,067	-0.47%
2019/05/21	5	14.55	1	14.45	14.25	4	1,025	0.39%
2019/05/20	1	14.45	0	0.00	14.20	1	912	0.11%
2019/05/10	0	0.00	10	13.70	13.70	-10	612	-1.63%
2019/05/03	0	0.00	1	13.75	13.75	-1	552	-0.18%
2019/04/22	11	13.81	0	0.00	13.95	11	514	2.14%
2019/03/06	0	0.00	1	13.65	13.60	-1	573	-0.17%
2018/12/10	0	0.00	5	13.25	13.25	-5	1,237	-0.40%
2018/12/06	5	13.35	5	13.30	13.30	0	1,238	0.00%
2018/12/04	5	13.70	0	0.00	13.65	5	1,242	0.40%
2018/11/28	0	0.00	20.7	13.35	13.40	-20.7	1,589	-1.30%
2018/11/06	10	12.70	0	0.00	12.70	10	1,546	0.65%
2018/11/02	0	0.00	10	12.85	12.80	-10	1,542	-0.65%
2018/10/31	10	12.80	0	0.00	12.80	10	1,540	0.65%
2018/10/29	0	0.00	12	12.60	12.60	-12	1,535	-0.78%
2018/10/26	0	0.00	18	12.80	12.65	-18	1,530	-1.18%
2018/10/23	0	0.00	10	13.10	13.05	-10	1,496	-0.67%
2018/10/19	15	13.03	0	0.00	12.95	15	1,480	1.01%
2018/10/17	15	13.15	0	0.00	13.10	15	1,439	1.04%
2018/10/16	10	13.30	0	0.00	13.20	10	1,429	0.70%
2018/10/11	30	13.28	0	0.00	13.10	30	1,370	2.19%
2018/10/09	10	14.11	0	0.00	13.95	10	1,309	0.76%
2018/10/05	120	13.49	0	0.00	13.30	120	1,159	10.35%	大買/鉅額交易
2018/10/04	40	13.78	0	0.00	13.80	40	1,133	3.53%
2018/10/03	12	13.85	2	14.15	14.00	10	1,114	0.90%
2018/10/02	2	13.95	0	0.00	14.10	2	1,089	0.18%
2018/10/01	0	0.00	1	13.85	14.10	-1	1,052	-0.09%
2018/09/28	8	13.35	0	0.00	13.50	8	983	0.81%
2018/09/14	0	0.00	2	13.10	13.15	-2	873	-0.23%
2018/09/12	0	0.00	1	13.05	12.95	-1	870	-0.11%
2018/09/07	0	0.00	30	13.20	13.20	-30	839	-3.58%
2018/09/05	20	13.55	10	13.55	13.55	10	812	1.23%
2018/09/04	30	13.33	20	13.57	13.65	10	791	1.26%
2018/09/03	10	13.35	0	0.00	13.20	10	427	2.34%
2018/08/30	0	0.00	5	13.30	13.35	-5	411	-1.21%
2018/07/20	0	0.00	3.2	13.10	13.05	-3.2	392	-0.81%
2018/07/19	0	0.00	0.1	13.15	13.15	-0.1	394	-0.03%
2018/07/18	0	0.00	0.4	13.10	13.10	-0.4	402	-0.09%
2018/07/13	0	0.00	10	13.10	13.05	-10	401	-2.49%
2018/07/12	0	0.00	2	13.05	13.00	-2	409	-0.49%
2018/07/11	0	0.00	1	13.05	12.95	-1	418	-0.24%
2018/07/10	0	0.00	37	13.01	13.00	-37	421	-8.78%
2018/07/09	0	0.00	50	12.98	12.95	-50	430	-11.62%
2018/07/06	70	12.83	0	0.00	12.90	70	435	16.08%
2018/07/02	20	13.15	0	0.00	13.20	20	461	4.33%
2018/06/28	0	0.00	20	13.35	13.15	-20	463	-4.31%
2018/06/27	30	13.20	0	0.00	13.25	30	462	6.49%
2018/06/26	15	13.20	25	13.32	13.30	-10	458	-2.18%
2018/06/25	10	13.25	0	0.00	13.35	10	463	2.16%
2018/05/30	0	0.00	5	13.30	13.35	-5	426	-1.17%
2018/05/18	0	0.00	0.4	13.35	13.40	-0.4	446	-0.09%
2018/04/11	0	0.00	10	13.65	13.65	-10	545	-1.83%
2018/03/30	0	0.00	5	13.25	13.15	-5	595	-0.84%
2018/03/23	0	0.00	1	13.10	13.10	-1	623	-0.16%
2018/03/02	0	0.00	15	13.32	13.35	-15	690	-2.17%
2018/02/27	5	13.35	0	0.00	13.45	5	687	0.73%
2018/02/23	10	13.35	0	0.00	13.30	10	691	1.45%
2018/02/02	0	0.00	4	13.90	13.90	-4	662	-0.60%
2018/01/05	0	0.00	5	14.15	14.25	-5	712	-0.70%
2018/01/02	5	14.25	1	14.25	14.35	4	741	0.54%