榮運 (2607)-元大-永和券商分點個股進出

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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/28	1	30.70	1	30.80	30.75	0	1,165	0.00%
2024/11/22	2	31.63	0	0.00	31.50	2	1,174	0.17%
2024/11/21	0	0.00	2	31.85	31.60	-2	1,175	-0.17%
2024/11/20	3	31.70	1	31.65	31.35	2	1,166	0.17%
2024/11/19	0	0.00	1	30.95	31.50	-1	1,154	-0.09%
2024/11/18	2	31.00	1	30.90	30.80	1	1,145	0.09%
2024/11/15	7	30.89	0	0.00	30.80	7	1,147	0.61%
2024/11/12	3	30.58	0	0.00	30.70	3	1,232	0.24%
2024/11/08	0	0.00	4	31.60	31.55	-4	1,207	-0.33%
2024/11/07	1	31.75	0	0.00	31.65	1	1,216	0.08%
2024/11/05	0	0.00	2	31.70	31.70	-2	1,241	-0.16%
2024/11/04	0	0.00	0.1	31.66	31.65	-0.1	1,262	-0.01%
2024/11/01	0	0.00	9	31.10	31.55	-9	1,292	-0.70%
2024/10/15	0	0.00	4	30.10	30.30	-4	1,460	-0.27%
2024/10/11	3	29.97	0	0.00	29.95	3	1,477	0.20%
2024/10/07	10	30.55	0	0.00	30.45	10	1,571	0.64%
2024/10/04	0.1	30.50	2	30.45	30.45	-1.9	1,628	-0.12%
2024/09/26	8	31.35	0	0.00	31.05	8	1,667	0.48%
2024/09/16	0	0.00	1	30.90	30.80	-1	2,118	-0.05%
2024/09/13	1	30.50	0	0.00	30.55	1	2,266	0.04%
2024/09/12	0	0.00	6	30.20	30.20	-6	2,391	-0.25%
2024/09/05	3	29.55	0	0.00	29.55	3	2,554	0.12%
2024/09/04	1	29.70	0	0.00	29.60	1	2,608	0.04%
2024/09/03	1	30.70	0	0.00	30.75	1	2,584	0.04%
2024/08/30	0	0.00	1	31.20	31.30	-1	2,654	-0.04%
2024/08/16	6	31.63	2	31.60	31.40	4	3,114	0.13%
2024/08/15	0	0.00	6	31.65	31.60	-6	3,158	-0.19%
2024/08/14	3	31.90	4.1	32.28	32.05	-1.1	3,193	-0.03%
2024/08/13	3	31.32	13	31.43	31.50	-10	3,172	-0.32%
2024/08/12	12	31.16	0	0.00	31.10	12	3,205	0.37%
2024/08/07	0	0.00	1	31.00	30.90	-1	3,640	-0.03%
2024/08/06	1	28.80	2	29.13	29.55	-1	3,791	-0.03%
2024/08/05	1	29.80	0	0.00	28.85	1	3,798	0.03%
2024/07/31	0	0.00	2	30.50	30.90	-2	3,876	-0.05%
2024/07/30	5	30.15	0	0.00	30.45	5	3,929	0.13%
2024/07/23	0	0.00	1	30.80	30.75	-1	4,307	-0.02%
2024/07/22	5	29.74	2	29.83	30.25	3	4,364	0.07%
2024/07/19	3	30.67	0	0.00	30.40	3	4,371	0.07%
2024/07/16	2	30.95	6	31.00	31.00	-4	4,459	-0.09%
2024/07/15	0	0.00	3	31.00	31.10	-3	4,502	-0.07%
2024/07/11	0	0.00	4	31.75	31.40	-4	4,518	-0.09%
2024/07/10	5	30.47	0	0.00	30.45	5	4,497	0.11%
2024/07/09	1.1	30.53	0	0.00	30.50	1.1	4,584	0.02%
2024/07/08	36	31.84	1	31.80	31.60	35	4,649	0.75%
2024/07/05	2	31.93	0	0.00	31.95	2	4,801	0.04%
2024/07/04	2	31.90	0	0.00	31.95	2	4,806	0.04%
2024/06/28	20	31.85	0	0.00	31.75	20	4,758	0.42%
2024/06/27	1	31.75	0	0.00	31.75	1	4,723	0.02%
2024/06/26	2	32.15	1	32.25	32.25	1	4,686	0.02%
2024/06/25	1	32.30	0	0.00	32.60	1	4,649	0.02%
2024/06/21	1	32.25	4	32.70	32.35	-3	4,444	-0.07%
2024/06/17	2	31.95	0	0.00	31.90	2	4,047	0.05%
2024/06/14	5	32.01	0	0.00	32.10	5	4,048	0.12%
2024/06/13	1	31.85	1	32.00	32.00	0	4,048	0.00%
2024/06/12	11	31.64	0	0.00	31.65	11	4,081	0.27%
2024/06/11	5	32.63	0	0.00	32.30	5	4,033	0.12%
2024/06/06	1	33.20	3	33.85	33.50	-2	4,181	-0.05%
2024/06/05	1	33.45	1	33.60	32.85	0	4,190	0.00%
2024/06/04	10	32.73	0	0.00	32.70	10	4,206	0.24%
2024/06/03	12	33.29	0	0.00	33.15	12	4,222	0.28%
2024/05/31	1	33.45	0	0.00	33.55	1	4,199	0.02%
2024/05/30	7	33.58	0	0.00	33.60	7	4,187	0.17%
2024/05/29	7	33.80	2	34.70	34.00	5	4,176	0.12%
2024/05/28	4	33.80	1	34.30	34.05	3	4,122	0.07%
2024/05/27	0	0.00	19	33.86	34.10	-19	4,086	-0.46%
2024/05/24	1	32.15	0	0.00	32.25	1	3,979	0.03%
2024/05/23	16	32.14	1	32.10	32.05	15	3,972	0.38%
2024/05/22	18	32.53	0	0.00	32.65	18	3,953	0.46%
2024/05/21	20	32.95	0	0.00	32.65	20	3,949	0.51%
2024/05/20	3	33.20	5	33.67	33.20	-2	3,924	-0.05%
2024/05/16	5	34.15	0	0.00	34.20	5	3,849	0.13%
2024/05/13	8	34.45	6	34.88	33.95	2	3,681	0.05%
2024/05/10	3	34.77	5	34.16	34.15	-2	3,412	-0.06%
2024/05/09	0	0.00	5	33.83	33.70	-5	3,255	-0.15%
2024/05/08	7	33.46	3	33.40	33.45	4	3,231	0.12%
2024/05/06	10	34.20	0	0.00	33.55	10	3,177	0.31%
2024/05/03	0	0.00	75	34.60	34.25	-75	3,140	-2.39%
2024/05/02	25	34.22	5.2	34.32	34.20	19.8	3,098	0.64%
2024/04/30	19	33.52	8	33.62	33.65	11	3,095	0.36%
2024/04/29	54	34.37	6	34.53	34.45	48	3,018	1.59%
2024/04/26	0	0.00	1	32.15	32.95	-1	2,797	-0.04%
2024/04/25	1	32.10	1	32.00	31.85	0	2,759	0.00%
2024/04/24	0	0.00	2	32.03	32.10	-2	2,730	-0.07%
2024/04/23	0	0.00	1	31.10	31.10	-1	2,670	-0.04%
2024/04/22	10	31.40	51	31.46	31.20	-41	2,701	-1.52%
2024/04/19	9	30.74	0	0.00	30.70	9	2,662	0.34%
2024/04/15	0	0.00	5	30.00	29.95	-5	2,933	-0.17%
2024/04/12	6.2	30.88	40	30.76	30.55	-33.8	3,047	-1.11%
2024/04/11	50.1	30.78	0	0.00	30.75	50.1	3,703	1.35%
2024/04/01	0	0.00	0.4	31.40	31.50	-0.4	4,181	-0.01%
2024/03/29	0	0.00	0.2	31.40	31.35	-0.2	4,224	0.00%
2024/03/22	1	31.25	1	31.35	31.45	0	5,120	0.00%
2024/03/15	1	32.25	5	32.37	31.75	-4	5,660	-0.07%
2024/03/13	3	32.77	11	33.24	32.50	-8	5,642	-0.14%
2024/03/12	1	34.70	0	0.00	34.80	1	5,505	0.02%
2024/03/08	3	33.60	51	34.08	33.70	-48	5,737	-0.84%
2024/03/07	60	33.58	12	33.78	33.60	48	5,806	0.83%
2024/03/06	2	33.35	0	0.00	33.30	2	5,791	0.03%
2024/03/05	0	0.00	1	33.50	33.60	-1	5,862	-0.02%
2024/03/04	0	0.00	4	32.73	33.20	-4	5,846	-0.07%
2024/02/29	0	0.00	5	33.50	33.40	-5	5,870	-0.09%
2024/02/27	20	32.81	4	32.74	32.50	16	5,852	0.27%
2024/02/26	16	32.86	1	32.75	32.90	15	5,864	0.26%
2024/02/23	1	32.90	1	32.95	33.10	0	5,882	0.00%
2024/02/22	14	33.55	2	33.55	33.70	12	5,889	0.20%
2024/02/21	5	33.74	4	33.50	33.30	1	5,915	0.02%
2024/02/19	0	0.00	3	32.30	32.80	-3	6,253	-0.05%
2024/02/16	0	0.00	1	32.45	32.25	-1	6,433	-0.02%
2024/02/15	4	32.04	0	0.00	32.00	4	6,496	0.06%
2024/02/05	1	32.30	2	32.30	32.30	-1	6,685	-0.01%
2024/02/02	1	32.75	0	0.00	32.65	1	6,738	0.01%
2024/02/01	1	33.70	0	0.00	33.60	1	6,793	0.01%
2024/01/31	1	33.10	7	33.16	33.30	-6	6,831	-0.09%
2024/01/30	4	33.36	0	0.00	33.35	4	6,830	0.06%
2024/01/29	2	33.83	1	33.85	33.95	1	6,833	0.01%
2024/01/26	3	33.97	1	34.00	33.95	2	6,825	0.03%
2024/01/25	0	0.00	2	33.65	33.80	-2	6,812	-0.03%
2024/01/24	3	33.68	5	33.91	33.80	-2	6,810	-0.03%
2024/01/23	0	0.00	1	32.25	32.45	-1	6,759	-0.01%
2024/01/22	3	32.08	1	32.35	32.35	2	6,771	0.03%
2024/01/18	0	0.00	6	32.68	32.75	-6	6,800	-0.09%
2024/01/17	2	32.45	1	32.40	32.35	1	6,833	0.01%
2024/01/16	2	32.40	1	32.65	32.40	1	6,836	0.01%
2024/01/15	4	33.40	0	0.00	33.20	4	6,813	0.06%
2024/01/12	4	33.86	2	33.93	33.40	2	6,831	0.03%
2024/01/11	1	32.90	0	0.00	33.35	1	6,813	0.01%
2024/01/10	0	0.00	4	32.73	32.70	-4	6,854	-0.06%
2024/01/09	10	33.23	12	33.30	33.65	-2	6,822	-0.03%
2024/01/08	4	34.53	5	34.44	34.60	-1	6,759	-0.01%
2024/01/05	13	35.27	16	35.35	35.80	-3	6,785	-0.04%
2024/01/04	40	34.47	39	34.65	35.50	1	6,080	0.02%
2024/01/03	4	32.15	2	32.38	32.30	2	5,667	0.04%
2024/01/02	3	32.82	2	32.55	31.85	1	5,618	0.02%
2023/12/28	7	31.79	0	0.00	31.80	7	5,488	0.13%
2023/12/27	2	32.48	1	32.30	32.35	1	5,440	0.02%
2023/12/26	4	32.38	3	32.48	32.25	1	5,426	0.02%
2023/12/25	6	33.03	1	32.20	32.20	5	5,382	0.09%
2023/12/22	3	34.90	1	34.80	34.60	2	5,252	0.04%
2023/12/21	1	34.15	3	35.22	35.00	-2	5,139	-0.04%
2023/12/20	5	34.61	26	34.44	34.85	-21	4,962	-0.42%
2023/12/19	10	34.88	12	35.14	34.90	-2	4,821	-0.04%
2023/12/18	6	34.59	17	34.06	35.00	-11	4,503	-0.24%
2023/12/15	14	33.10	5	33.05	33.10	9	4,153	0.22%
2023/12/14	0	0.00	5	32.16	32.40	-5	4,044	-0.12%
2023/12/12	2	31.65	14	31.58	31.55	-12	4,023	-0.30%
2023/12/11	0	0.00	3	31.38	31.30	-3	3,998	-0.08%
2023/12/08	2	31.43	1	31.40	31.45	1	3,967	0.03%
2023/12/07	1	31.55	10	31.13	31.05	-9	3,944	-0.23%
2023/12/06	24	31.36	1	31.30	31.30	23	3,920	0.59%
2023/12/05	20	31.41	14	31.34	31.55	6	3,849	0.16%
2023/12/04	7	31.01	5	30.43	30.85	2	3,592	0.06%
2023/11/30	3	29.30	0	0.00	29.30	3	3,436	0.09%
2023/11/29	3	29.72	4	29.91	29.75	-1	3,359	-0.03%
2023/11/28	1	29.85	0	0.00	29.85	1	3,348	0.03%
2023/11/24	0	0.00	2	29.40	29.40	-2	3,319	-0.06%
2023/11/21	0	0.00	10	29.35	29.40	-10	3,253	-0.31%
2023/11/20	1	29.40	8	29.25	29.30	-7	3,249	-0.22%
2023/11/17	14	29.20	18	29.28	29.50	-4	3,211	-0.12%
2023/11/16	18	28.85	3	31.55	28.80	15	3,099	0.48%
2023/11/15	11	31.94	21	32.29	31.35	-10	2,857	-0.35%
2023/11/14	1	33.45	3	33.32	33.50	-2	2,801	-0.07%
2023/11/13	2	32.95	8	33.37	33.30	-6	2,734	-0.22%
2023/11/10	19	32.15	5	31.84	32.00	14	2,525	0.55%
2023/11/09	4	30.98	6	31.73	32.00	-2	2,463	-0.08%
2023/11/08	2	30.85	1	30.95	30.70	1	2,393	0.04%
2023/11/07	0	0.00	1	30.85	30.85	-1	2,349	-0.04%
2023/11/06	0	0.00	24	30.83	30.80	-24	2,358	-1.02%
2023/11/03	2	30.73	0	0.00	30.70	2	2,392	0.08%
2023/11/02	3	30.60	0	0.00	30.65	3	2,397	0.13%
2023/11/01	5	30.06	1	30.20	30.20	4	2,389	0.17%
2023/10/31	2	30.25	2	30.65	29.85	0	2,379	0.00%
2023/10/30	2	31.23	3	31.03	30.95	-1	2,352	-0.04%
2023/10/27	0	0.00	1	31.10	31.10	-1	2,337	-0.04%
2023/10/26	1	30.85	0	0.00	30.50	1	2,325	0.04%
2023/10/25	3	30.77	12	31.00	30.90	-9	2,337	-0.39%
2023/10/24	2	30.75	2	30.95	30.95	0	2,340	0.00%
2023/10/23	2	30.78	2	30.90	30.90	0	2,334	0.00%
2023/10/20	10	30.59	7	30.75	30.75	3	2,364	0.13%
2023/10/19	1	30.95	6	30.82	30.90	-5	2,328	-0.21%
2023/10/18	0	0.00	5	30.20	30.40	-5	2,271	-0.22%
2023/10/16	6	30.27	4	30.60	30.40	2	2,175	0.09%
2023/10/13	22	30.90	8	30.47	30.50	14	2,097	0.67%
2023/10/12	11	29.04	0	0.00	29.15	11	1,878	0.59%
2023/10/11	10	28.76	7	28.78	28.85	3	1,837	0.16%
2023/10/04	3	27.60	7	27.90	27.60	-4	1,893	-0.21%
2023/09/26	2	28.45	0	0.00	28.35	2	2,026	0.10%
2023/09/21	5	28.50	0	0.00	28.50	5	2,136	0.23%
2023/09/20	0	0.00	1	29.10	28.55	-1	2,140	-0.05%
2023/09/18	2	28.75	0	0.00	28.50	2	2,140	0.09%
2023/09/15	0	0.00	2	29.10	28.90	-2	2,181	-0.09%
2023/09/11	1	28.05	0	0.00	28.00	1	2,213	0.05%
2023/08/31	0	0.00	2	28.43	28.50	-2	2,353	-0.08%
2023/08/25	2	27.90	0	0.00	27.85	2	2,366	0.08%
2023/08/24	2	28.15	0	0.00	28.00	2	2,362	0.08%
2023/08/18	0	0.00	12	28.55	28.60	-12	2,315	-0.52%
2023/08/14	4	27.53	0	0.00	27.20	4	2,178	0.18%
2023/08/08	0	0.00	1	28.60	28.55	-1	2,089	-0.05%
2023/08/04	0	28.40	0	0.00	28.60	0	2,094	0.00%
2023/07/28	0	0.00	1	28.75	28.65	-1	2,072	-0.05%
2023/07/27	0	0.00	2	28.50	28.30	-2	2,027	-0.10%
2023/07/25	0	0.00	4.3	27.60	27.70	-4.3	1,961	-0.22%
2023/07/24	0.1	26.65	0	0.00	26.85	0.1	1,907	0.01%
2023/07/19	0.1	26.90	0	0.00	26.55	0.1	1,923	0.01%
2023/07/18	0.6	26.99	5	27.15	26.90	-4.4	1,929	-0.23%
2023/07/17	0	0.00	1	27.00	27.15	-1	1,907	-0.05%
2023/07/14	4	27.15	0	0.00	27.10	4	1,892	0.21%
2023/07/07	0	0.00	2	28.85	28.85	-2	1,878	-0.11%
2023/07/03	5	29.10	8	29.37	29.35	-3	1,776	-0.17%
2023/06/30	3	29.12	3	28.93	28.80	0	1,714	0.00%
2023/06/28	10	28.50	0	0.00	28.50	10	1,673	0.60%
2023/06/21	0	0.00	3	28.75	29.00	-3	1,659	-0.18%
2023/06/20	2	28.85	1	28.55	28.55	1	1,622	0.06%
2023/06/15	0	0.00	2	28.68	28.40	-2	1,577	-0.13%
2023/06/14	2	28.45	30	28.51	28.50	-28	1,564	-1.79%
2023/06/08	10	28.20	11	28.49	28.15	-1	1,761	-0.06%
2023/06/05	0	27.85	6	28.00	28.00	-6	1,920	-0.31%
2023/06/02	0	27.70	0	0.00	27.75	0	1,944	0.00%
2023/06/01	0	27.60	0	0.00	27.60	0	2,000	0.00%
2023/05/30	3	27.50	0	0.00	27.35	3	2,164	0.14%
2023/05/29	0	27.30	0	0.00	27.35	0	2,210	0.00%
2023/05/23	0	0.00	1	27.55	27.40	-1	2,405	-0.04%
2023/05/18	0	0.00	1	27.40	27.35	-1	2,530	-0.04%
2023/05/16	2	27.10	2	27.15	27.10	0	2,549	0.00%
2023/05/11	0	0.00	2	26.40	26.30	-2	2,919	-0.07%
2023/05/10	2	26.85	0	0.00	26.85	2	2,915	0.07%
2023/05/04	3	26.95	0	0.00	26.90	3	3,005	0.10%
2023/04/28	2	27.05	0	0.00	27.05	2	3,111	0.06%
2023/04/27	1	26.80	0	0.00	26.80	1	3,117	0.03%
2023/04/26	1	26.65	0	0.00	26.65	1	3,135	0.03%
2023/04/25	3	26.98	0	0.00	26.85	3	3,149	0.10%
2023/04/24	3	27.25	0	0.00	27.30	3	3,159	0.09%
2023/04/21	8	27.34	0	0.00	27.35	8	3,216	0.25%
2023/04/19	3	27.87	4	28.03	27.80	-1	3,208	-0.03%
2023/04/18	8	28.50	5	28.18	28.10	3	3,208	0.09%
2023/04/17	4	28.58	2	28.55	28.40	2	3,199	0.06%
2023/04/14	0	0.00	2	28.30	28.20	-2	3,153	-0.06%
2023/04/13	0	0.00	7	28.24	28.25	-7	3,151	-0.22%
2023/04/10	2	28.05	0	0.00	27.95	2	3,226	0.06%
2023/04/07	1	27.85	4	28.15	28.00	-3	3,243	-0.09%
2023/03/30	1	27.70	1	28.10	27.75	0	3,547	0.00%
2023/03/28	1	27.50	0	0.00	27.50	1	3,638	0.03%
2023/03/27	6	27.50	0	0.00	27.50	6	3,680	0.16%
2023/03/24	0	0.00	1	27.65	27.65	-1	3,815	-0.03%
2023/03/22	0	0.00	2	27.90	27.90	-2	3,844	-0.05%
2023/03/17	0	0.00	20	27.45	27.45	-20	3,877	-0.52%
2023/03/15	48	28.37	16	28.51	27.75	32	3,873	0.83%
2023/03/14	2	27.15	6	27.38	27.40	-4	3,773	-0.11%
2023/03/13	7	27.76	0	0.00	27.75	7	3,758	0.19%
2023/03/10	26	28.41	15	28.67	28.25	11	3,726	0.30%
2023/03/08	0	0.00	1	28.45	28.30	-1	3,663	-0.03%
2023/03/03	14	28.37	5	28.50	28.55	9	3,725	0.24%
2023/03/02	0	0.00	6	28.30	28.10	-6	3,645	-0.16%
2023/03/01	2	27.75	1	28.10	27.65	1	3,637	0.03%
2023/02/24	2	28.00	3	28.15	28.00	-1	3,621	-0.03%
2023/02/23	4	28.00	21	28.09	27.95	-17	3,587	-0.47%
2023/02/21	0	0.00	1	27.70	27.65	-1	3,547	-0.03%
2023/02/20	0	0.00	4	27.33	27.40	-4	3,566	-0.11%
2023/02/17	5	27.33	5	27.30	27.30	0	3,595	0.00%
2023/02/16	6	27.85	8	27.68	27.75	-2	3,623	-0.06%
2023/02/15	2	27.20	0	0.00	27.30	2	3,615	0.06%
2023/02/14	1	27.25	0	0.00	27.30	1	3,625	0.03%
2023/02/13	6	27.32	0	0.00	27.20	6	3,643	0.16%
2023/02/10	9	27.74	1	27.70	27.70	8	3,682	0.22%
2023/02/09	18	28.47	30	28.15	28.30	-12	3,694	-0.32%
2023/02/08	0	0.00	7	26.80	26.80	-7	3,519	-0.20%
2023/02/07	8	26.78	3	26.78	26.85	5	3,531	0.14%
2023/02/06	4	26.85	1	26.90	26.90	3	3,560	0.08%
2023/02/03	6	27.10	6	27.15	27.20	0	3,588	0.00%
2023/02/02	6	27.15	1	27.20	27.15	5	3,569	0.14%
2023/02/01	0	0.00	1	27.25	26.95	-1	3,551	-0.03%
2023/01/17	1	26.55	0	0.00	26.55	1	3,515	0.03%
2023/01/16	1	26.50	0	0.00	26.40	1	3,539	0.03%
2023/01/13	3	26.70	0	0.00	26.50	3	3,562	0.08%
2023/01/12	3	26.98	0	0.00	26.90	3	3,612	0.08%
2023/01/11	3	27.35	0	0.00	27.30	3	3,640	0.08%
2023/01/10	1	27.70	0	0.00	27.70	1	3,642	0.03%
2023/01/09	1	27.65	0	0.00	27.65	1	3,742	0.03%
2023/01/06	3	27.45	0	0.00	27.50	3	3,784	0.08%
2023/01/05	7	27.74	0	0.00	27.50	7	3,930	0.18%
2023/01/03	1	27.60	0	0.00	27.65	1	4,285	0.02%
2022/12/30	4	27.83	1	27.85	27.80	3	4,417	0.07%
2022/12/29	1	28.00	13	27.80	28.05	-12	4,441	-0.27%
2022/12/28	6	28.50	10	28.66	28.50	-4	4,573	-0.09%
2022/12/27	5	28.87	1	28.75	28.70	4	4,709	0.08%
2022/12/23	0	0.00	11	28.84	29.10	-11	4,859	-0.23%
2022/12/22	26	29.15	5	28.81	28.70	21	5,017	0.42%
2022/12/21	2	28.35	3	28.32	28.30	-1	4,945	-0.02%
2022/12/20	3	27.80	16	28.93	27.85	-13	5,042	-0.26%
2022/12/19	2	28.20	3	28.70	28.20	-1	5,149	-0.02%
2022/12/16	0	0.00	5	28.30	28.45	-5	5,384	-0.09%
2022/12/15	1	28.20	1	28.05	28.20	0	5,386	0.00%
2022/12/14	1	27.65	4	27.61	27.65	-3	5,676	-0.05%
2022/12/13	4	27.89	0	0.00	27.65	4	5,880	0.07%
2022/12/08	3	27.63	0	0.00	27.80	3	7,434	0.04%
2022/12/07	3	27.60	0	0.00	27.70	3	7,555	0.04%
2022/11/29	0	0.00	5	28.14	28.35	-5	7,639	-0.07%
2022/11/28	0	0.00	10	28.00	27.80	-10	7,655	-0.13%
2022/11/25	4	28.10	2	28.25	28.15	2	7,665	0.03%
2022/11/24	2	27.65	0	0.00	27.80	2	7,653	0.03%
2022/11/23	0	0.00	1	27.80	27.75	-1	7,630	-0.01%
2022/11/22	10	27.65	0	0.00	27.35	10	7,635	0.13%
2022/11/18	0	0.00	2	27.28	27.20	-2	7,685	-0.03%
2022/11/17	0	0.00	3	27.72	27.70	-3	7,677	-0.04%
2022/11/16	3	27.87	0	0.00	27.55	3	7,710	0.04%
2022/11/15	3	27.90	1	27.90	27.85	2	7,729	0.03%
2022/11/14	0	0.00	11	27.75	27.75	-11	7,755	-0.14%
2022/11/11	11	27.57	1	27.80	27.40	10	7,743	0.13%
2022/11/10	1	27.55	0	0.00	27.40	1	7,744	0.01%
2022/11/09	1	27.60	1	27.65	27.60	0	7,760	0.00%
2022/11/08	2	27.70	0	0.00	27.60	2	7,783	0.03%
2022/11/07	0	0.00	2	27.30	27.20	-2	7,771	-0.03%
2022/11/04	1	27.20	4	27.23	27.25	-3	7,829	-0.04%
2022/11/02	2	26.70	0	0.00	26.45	2	7,829	0.03%
2022/10/28	0	0.00	5	25.90	25.85	-5	8,163	-0.06%
2022/10/25	1	26.50	1	26.15	26.15	0	8,414	0.00%
2022/10/21	3	26.37	3	26.35	26.05	0	8,402	0.00%
2022/10/20	3	25.95	10	26.13	26.85	-7	8,375	-0.08%
2022/10/19	2	27.20	1	27.40	27.15	1	8,304	0.01%
2022/10/12	0	0.00	17	28.85	28.75	-17	8,070	-0.21%
2022/10/11	23	30.31	80	29.84	29.70	-57	7,997	-0.71%
2022/10/07	20	32.75	12	32.85	33.00	8	7,731	0.10%
2022/10/06	2	31.75	21	31.87	32.30	-19	7,619	-0.25%
2022/10/05	7	32.63	3	32.83	32.10	4	7,592	0.05%
2022/10/04	2	32.10	7	31.66	32.80	-5	7,481	-0.07%
2022/10/03	3	31.37	2	31.25	31.10	1	7,382	0.01%
2022/09/30	3	30.62	1	31.50	31.55	2	7,363	0.03%
2022/09/29	36	32.01	24	31.62	31.70	12	7,286	0.16%
2022/09/28	24	30.82	5	31.04	30.75	19	7,082	0.27%
2022/09/27	31	31.65	12	31.92	32.30	19	6,990	0.27%
2022/09/26	12	31.25	25	31.51	31.20	-13	6,930	-0.19%
2022/09/23	28	33.85	13	33.98	33.35	15	6,839	0.22%
2022/09/22	8	32.99	9	33.00	33.20	-1	6,621	-0.02%
2022/09/21	9	33.71	12	34.53	33.35	-3	6,541	-0.05%
2022/09/20	10	34.15	3	34.17	33.65	7	6,291	0.11%
2022/09/19	6	33.55	2	33.80	34.00	4	6,189	0.06%
2022/09/16	3	33.90	18	34.53	35.15	-15	5,886	-0.25%
2022/09/15	13	33.12	21	33.20	33.20	-8	5,256	-0.15%
2022/09/14	0	0.00	1	30.00	30.70	-1	4,934	-0.02%
2022/09/13	1	30.05	4.3	29.86	30.20	-3.3	4,889	-0.07%
2022/09/12	6	29.40	3	29.83	29.85	3	4,945	0.06%
2022/09/06	0	0.00	3	27.70	27.65	-3	4,959	-0.06%
2022/09/05	0	0.00	2	28.55	28.05	-2	4,984	-0.04%
2022/09/02	5	28.46	2	28.63	28.25	3	5,019	0.06%
2022/09/01	1.5	29.36	0	0.00	29.00	1.5	4,981	0.03%
2022/08/31	2	29.85	1	29.85	29.85	1	4,961	0.02%
2022/08/30	14	30.55	0	0.00	30.50	14	4,908	0.29%
2022/08/29	2	30.45	2	30.53	30.55	0	4,913	0.00%
2022/08/26	3	31.25	1	31.55	31.40	2	4,913	0.04%
2022/08/24	1	30.70	2	30.50	30.40	-1	4,964	-0.02%
2022/08/23	0	0.00	1	30.65	30.60	-1	5,025	-0.02%
2022/08/22	3	31.23	1	31.60	31.35	2	5,022	0.04%
2022/08/19	32	31.51	0	0.00	31.25	32	5,026	0.64%
2022/08/17	1	30.85	1	30.75	30.80	0	5,102	0.00%
2022/08/15	0	0.00	1	30.10	30.25	-1	5,406	-0.02%
2022/08/12	1	30.15	0	0.00	30.20	1	5,422	0.02%
2022/08/11	0	0.00	1	31.20	30.20	-1	5,498	-0.02%
2022/08/08	0	0.00	1	30.00	30.15	-1	5,500	-0.02%
2022/08/05	5	30.74	4	30.64	30.40	1	5,526	0.02%
2022/08/04	1	29.15	1	29.80	30.40	0	5,466	0.00%
2022/08/03	0	0.00	1	29.95	29.85	-1	5,530	-0.02%
2022/08/02	3	29.75	0	0.00	29.65	3	5,715	0.05%
2022/08/01	2	30.95	5	30.09	30.75	-3	6,122	-0.05%
2022/07/26	1	28.80	0	0.00	28.75	1	8,070	0.01%
2022/07/25	2	28.80	0	0.00	29.10	2	8,289	0.02%
2022/07/22	1	29.05	0	0.00	29.30	1	8,435	0.01%
2022/07/21	2	29.73	3	29.97	29.10	-1	8,743	-0.01%
2022/07/20	2	29.80	0	0.00	29.55	2	9,272	0.02%
2022/07/19	0	0.00	1	29.70	29.60	-1	10,358	-0.01%
2022/07/15	0	0.00	2	28.75	28.80	-2	12,580	-0.02%
2022/07/13	3	28.87	0	0.00	28.65	3	13,206	0.02%
2022/07/11	1	29.45	0	0.00	29.75	1	13,471	0.01%
2022/07/08	40	29.20	44	29.30	29.40	-4	13,647	-0.03%
2022/07/06	1	28.20	0	0.00	27.85	1	13,778	0.01%
2022/07/05	2	28.25	3	28.27	28.45	-1	13,910	-0.01%
2022/07/04	1	27.40	0	0.00	27.70	1	14,224	0.01%
2022/07/01	2	27.43	1	27.80	27.00	1	14,352	0.01%
2022/06/30	2	28.80	0	0.00	28.60	2	14,419	0.01%
2022/06/29	11	29.84	15	29.69	29.65	-4	14,732	-0.03%
2022/06/28	26	29.80	25	30.14	30.15	1	14,780	0.01%
2022/06/27	2	30.75	1	30.55	30.60	1	14,820	0.01%
2022/06/24	1	29.30	0	0.00	29.15	1	14,872	0.01%
2022/06/23	1	28.50	2	28.30	28.70	-1	15,030	-0.01%
2022/06/22	1	29.40	0	0.00	28.90	1	15,064	0.01%
2022/06/21	0	0.00	1	29.75	30.50	-1	15,116	-0.01%
2022/06/20	2	29.85	0	0.00	29.50	2	15,280	0.01%
2022/06/16	2	32.45	2	33.85	31.80	0	15,447	0.00%
2022/06/14	1	33.20	4	33.13	33.50	-3	16,291	-0.02%
2022/06/13	2	33.90	2	33.75	33.80	0	17,105	0.00%
2022/06/10	2	34.78	0	0.00	34.85	2	17,749	0.01%
2022/06/06	1	36.60	1	36.60	35.85	0	24,788	0.00%
2022/06/02	1	36.45	0	0.00	36.15	1	26,957	0.00%
2022/06/01	0	0.00	4	36.40	36.25	-4	28,403	-0.01%
2022/05/31	0	0.00	2	35.25	37.00	-2	29,060	-0.01%
2022/05/30	2	35.90	1	35.90	35.60	1	30,013	0.00%
2022/05/27	1	35.75	1	35.60	35.60	0	31,460	0.00%
2022/05/26	1	35.85	13	35.65	35.45	-12	32,280	-0.04%
2022/05/25	14	35.14	11	35.39	35.30	3	33,909	0.01%
2022/05/24	1	35.20	3	35.13	34.90	-2	38,276	-0.01%
2022/05/23	6	35.24	9	35.06	35.00	-3	40,270	-0.01%
2022/05/20	1	33.75	32	33.87	33.40	-31	41,455	-0.07%
2022/05/19	13	33.31	13	33.05	33.40	0	42,155	0.00%
2022/05/18	1	34.80	0	0.00	34.55	1	42,498	0.00%
2022/05/17	3	34.52	0	0.00	34.35	3	42,509	0.01%
2022/05/16	6	34.69	9	34.67	34.80	-3	42,495	-0.01%
2022/05/13	1	34.80	0	0.00	35.15	1	42,473	0.00%
2022/05/12	6	34.88	9	34.86	34.45	-3	42,463	-0.01%
2022/05/11	10	35.80	3	36.35	35.80	7	42,350	0.02%
2022/05/10	14	36.43	11	36.40	36.60	3	42,400	0.01%
2022/05/09	28	36.65	21	36.60	36.05	7	42,499	0.02%
2022/05/06	2	38.75	11	38.74	38.20	-9	42,373	-0.02%
2022/05/05	15	38.47	20	38.48	38.95	-5	41,920	-0.01%
2022/05/04	43	38.13	22	37.92	37.60	21	41,253	0.05%
2022/05/03	0	0.00	4	35.90	35.80	-4	40,425	-0.01%
2022/04/29	8	36.51	6	36.30	36.10	2	40,391	0.00%
2022/04/27	2	35.50	2	34.65	35.45	0	40,070	0.00%
2022/04/26	16	37.10	10	36.80	36.20	6	39,802	0.02%
2022/04/25	55	38.18	41	38.54	37.45	14	39,224	0.04%
2022/04/22	81	39.86	78.2	40.50	41.50	2.8	38,164	0.01%
2022/04/21	8	37.91	7	38.00	37.75	1	36,433	0.00%
2022/04/20	10	37.41	8.7	38.14	37.00	1.4	36,367	0.00%
2022/04/19	5	36.83	11	36.84	36.75	-6	36,369	-0.02%
2022/04/18	5	36.00	50	36.42	36.00	-45	36,633	-0.12%
2022/04/15	54	37.94	5.2	37.81	37.30	48.8	36,568	0.13%
2022/04/14	6	37.95	5	37.45	37.20	1	36,441	0.00%
2022/04/13	2	37.63	8	37.40	37.50	-6	36,214	-0.02%
2022/04/12	0	0.00	11	36.49	36.60	-11	36,053	-0.03%
2022/04/11	18	37.39	11	37.09	36.60	7	35,984	0.02%
2022/04/08	20	37.72	13.5	37.63	37.60	6.5	35,859	0.02%
2022/04/07	19	37.24	25	36.79	36.15	-6	35,512	-0.02%
2022/04/06	9	37.23	4	37.04	37.05	5	35,341	0.01%
2022/04/01	15	38.06	6.3	37.93	37.60	8.7	35,270	0.02%
2022/03/31	0	0.00	5	37.30	36.90	-5	35,067	-0.01%
2022/03/30	0	0.00	3	37.30	36.85	-3	34,978	-0.01%
2022/03/29	5	36.80	1	36.90	36.90	4	34,879	0.01%
2022/03/28	2	36.15	2	35.95	36.95	0	34,719	0.00%
2022/03/25	5	36.00	2	36.15	35.85	3	34,509	0.01%
2022/03/24	4	36.75	0	0.00	36.60	4	34,322	0.01%
2022/03/23	0	0.00	9	37.60	37.30	-9	34,195	-0.03%
2022/03/22	5	36.80	5	37.00	37.00	0	33,970	0.00%
2022/03/21	1	36.70	0	0.00	37.25	1	33,854	0.00%
2022/03/18	4.1	36.63	8	36.76	37.05	-3.9	33,681	-0.01%
2022/03/17	28.1	36.89	29	37.05	37.70	-0.9	33,453	0.00%
2022/03/16	6	36.93	21	37.86	36.30	-15	32,794	-0.05%
2022/03/15	18	37.63	31	38.07	37.50	-13	31,999	-0.04%
2022/03/14	18	40.06	37	39.88	39.30	-19	31,454	-0.06%
2022/03/11	65	40.30	59	40.10	39.60	6	30,756	0.02%
2022/03/10	104	42.71	40	42.23	41.75	64	29,780	0.21%	大買/
2022/03/09	51	39.44	64.2	39.93	40.80	-13.2	27,132	-0.05%
2022/03/08	84	39.29	101	39.02	37.10	-17	25,199	-0.07%	大賣/
2022/03/07	23.5	38.56	42.5	38.51	39.00	-19	23,020	-0.08%
2022/03/04	15	38.25	25	38.55	37.35	-10	21,647	-0.05%
2022/03/03	50	39.26	28	39.24	38.90	22	20,978	0.10%
2022/03/02	112	38.68	90	38.70	38.65	22	20,010	0.11%	大買/
2022/03/01	21.1	36.85	32	36.48	36.95	-10.9	18,566	-0.06%
2022/02/25	15	38.92	29.9	39.13	37.55	-14.9	17,718	-0.08%
2022/02/24	110.2	38.52	103	38.57	36.95	7.2	16,051	0.04%	大買/大賣/
2022/02/23	45.2	37.19	29	37.10	37.80	16.2	11,725	0.14%
2022/02/22	45.4	35.68	63	35.70	34.40	-17.6	9,690	-0.18%
2022/02/21	13	36.04	13	36.32	36.65	0	8,270	0.00%
2022/02/18	7	31.44	23	33.02	33.35	-16	7,592	-0.21%
2022/02/17	5	30.34	0	0.00	30.35	5	7,344	0.07%
2022/02/16	3	30.22	1	30.05	30.05	2	7,369	0.03%
2022/02/15	9	30.30	0	0.00	29.75	9	7,401	0.12%
2022/02/14	2	30.50	10	30.55	30.55	-8	7,542	-0.11%
2022/02/11	11	31.01	3	31.20	31.00	8	7,505	0.11%
2022/02/10	2	31.60	6	31.89	31.70	-4	7,479	-0.05%
2022/02/09	0	0.00	2	31.20	31.45	-2	7,353	-0.03%
2022/02/08	5	30.23	16	30.39	30.85	-11	7,037	-0.16%
2022/02/07	6	29.31	11	29.41	29.20	-5	6,758	-0.07%
2022/01/24	8	28.34	23	28.57	28.65	-15	7,032	-0.21%
2022/01/21	2	28.83	0	28.80	28.70	2	7,050	0.03%
2022/01/20	1	29.20	0	0.00	29.20	1	7,026	0.01%
2022/01/17	1	29.20	11	29.25	29.60	-10	7,002	-0.14%
2022/01/14	25	29.24	14	29.11	29.15	11	7,015	0.16%
2022/01/13	7	30.60	11	30.37	30.10	-4	6,862	-0.06%
2022/01/12	29	31.06	21	30.67	31.50	8	6,614	0.12%
2022/01/11	20	29.89	34.7	29.98	29.65	-14.7	6,169	-0.24%
2022/01/10	5	29.15	11	29.27	28.55	-6	5,886	-0.10%
2022/01/06	2	28.73	5	28.80	28.60	-3	5,887	-0.05%
2022/01/04	1	28.80	0	0.00	28.75	1	6,038	0.02%
2022/01/03	5	28.85	3	28.85	28.75	2	6,079	0.03%
2021/12/30	6	29.22	0	0.00	29.30	6	6,215	0.10%
2021/12/29	0	0.00	5	29.40	29.20	-5	6,253	-0.08%
2021/12/28	3	29.65	2	29.80	29.25	1	6,339	0.02%
2021/12/27	13	29.43	76	29.56	29.70	-63	6,436	-0.98%
2021/12/23	8	28.42	0	0.00	28.35	8	6,490	0.12%
2021/12/22	10	28.50	0	0.00	28.55	10	6,586	0.15%
2021/12/21	0	0.00	8	28.66	28.80	-8	6,639	-0.12%
2021/12/20	7	28.24	0	0.00	28.30	7	6,679	0.10%
2021/12/17	13	28.46	5	29.00	28.45	8	6,755	0.12%
2021/12/16	20	28.63	5	28.50	28.45	15	6,747	0.22%
2021/12/15	0	0.00	1	28.45	28.60	-1	6,795	-0.01%
2021/12/14	22	28.34	1	28.30	28.30	21	6,844	0.31%
2021/12/13	3	29.10	1	29.50	29.00	2	6,824	0.03%
2021/12/10	17	29.37	23	29.53	29.35	-6	6,852	-0.09%
2021/12/09	12	30.15	3	29.98	30.05	9	6,895	0.13%
2021/12/08	6	30.48	33	30.76	30.30	-27	6,970	-0.39%
2021/12/07	11	29.91	5	30.40	30.15	6	6,908	0.09%
2021/12/06	8	30.21	13	30.45	30.05	-5	6,982	-0.07%
2021/12/03	74	30.23	7	30.76	29.40	67	6,930	0.97%
2021/12/02	20	29.18	27	29.64	29.70	-7	6,861	-0.10%
2021/12/01	11	28.92	3	28.95	28.95	8	6,790	0.12%
2021/11/30	0	0.00	15	29.35	29.30	-15	6,913	-0.22%
2021/11/29	2	28.23	2	28.60	28.50	0	6,937	0.00%
2021/11/26	21	28.69	1	29.50	28.20	20	7,052	0.28%
2021/11/25	0	0.00	12	29.55	29.45	-12	7,137	-0.17%
2021/11/24	2	29.10	5	29.28	29.35	-3	7,245	-0.04%
2021/11/23	9	28.77	4	28.89	28.75	5	7,365	0.07%
2021/11/22	1	29.60	11	29.40	29.40	-10	7,528	-0.13%
2021/11/19	10	28.90	0	0.00	28.35	10	7,752	0.13%
2021/11/18	5	29.13	9	29.13	29.10	-4	8,821	-0.05%
2021/11/17	3	29.08	0	0.00	29.05	3	9,318	0.03%
2021/11/16	2	28.73	36	29.12	29.80	-34	9,490	-0.36%
2021/11/15	16	28.16	5	28.32	28.10	11	9,920	0.11%
2021/11/12	2	28.43	21	28.64	28.80	-19	10,211	-0.19%
2021/11/11	37	28.96	39	28.97	28.35	-2	10,240	-0.02%
2021/11/10	11	28.15	7	28.36	28.15	4	10,144	0.04%
2021/11/09	7	28.28	8	28.64	28.10	-1	10,345	-0.01%
2021/11/08	3	28.22	7	28.16	28.45	-4	10,389	-0.04%
2021/11/05	1	27.10	2	27.35	27.55	-1	10,542	-0.01%
2021/11/04	6	28.04	0	0.00	27.50	6	10,879	0.06%
2021/11/03	29	28.46	19	28.71	28.05	10	11,742	0.09%
2021/11/02	11	27.52	7	27.63	27.20	4	11,815	0.03%
2021/10/29	6	27.35	15	27.02	27.05	-9	11,853	-0.08%
2021/10/28	1	26.65	6	27.24	26.65	-5	11,897	-0.04%
2021/10/27	2	26.88	0	0.00	26.65	2	12,091	0.02%
2021/10/26	10	27.25	5	27.30	27.15	5	12,447	0.04%
2021/10/25	4	27.58	4	27.70	27.35	0	12,954	0.00%
2021/10/22	2	27.03	0	0.00	26.70	2	13,258	0.02%
2021/10/20	0	0.00	2	28.10	28.00	-2	13,765	-0.01%
2021/10/19	1	27.10	2	27.45	27.70	-1	14,313	-0.01%
2021/10/18	5	26.95	5	26.56	27.15	0	14,792	0.00%
2021/10/15	3	27.38	3	27.55	27.65	0	15,367	0.00%
2021/10/14	6	27.65	10	27.38	27.60	-4	15,743	-0.03%
2021/10/13	1	26.95	1	27.10	26.80	0	16,468	0.00%
2021/10/12	0	0.00	6	27.95	27.35	-6	18,371	-0.03%
2021/10/08	5	28.85	2	29.08	28.40	3	18,637	0.02%
2021/10/07	10	29.01	4	29.08	28.65	6	18,805	0.03%
2021/10/06	1	28.80	0	0.00	27.60	1	18,872	0.01%
2021/10/05	2	27.63	7	28.26	28.75	-5	18,954	-0.03%
2021/10/04	3	28.18	10	28.34	27.80	-7	18,986	-0.04%
2021/10/01	1	30.25	2	29.68	29.30	-1	19,096	-0.01%
2021/09/30	4	31.09	4	31.19	31.15	0	19,222	0.00%
2021/09/29	2	30.00	1	30.60	29.95	1	19,437	0.01%
2021/09/28	2	30.68	1	30.85	30.50	1	19,727	0.01%
2021/09/27	1	31.50	4	31.48	31.60	-3	20,087	-0.01%
2021/09/24	0	0.00	13	31.43	31.15	-13	20,825	-0.06%
2021/09/23	2	30.65	0	0.00	30.80	2	23,746	0.01%
2021/09/22	3	30.58	1	30.60	30.40	2	26,559	0.01%
2021/09/16	3	30.98	5	30.95	30.65	-2	28,978	-0.01%
2021/09/15	3	31.07	1	31.35	31.30	2	30,934	0.01%
2021/09/14	12	31.85	6	32.08	31.25	6	32,687	0.02%
2021/09/13	9	32.41	16	32.42	31.85	-7	33,957	-0.02%
2021/09/10	4	31.70	17	31.96	32.00	-13	34,061	-0.04%
2021/09/09	17	32.03	11	32.05	31.85	6	34,383	0.02%
2021/09/08	6	31.94	0	0.00	31.50	6	35,381	0.02%
2021/09/07	16	31.97	18	32.30	32.45	-2	36,392	-0.01%
2021/09/06	3	31.75	2	31.75	31.00	1	36,795	0.00%
2021/09/03	12	32.22	7	32.30	32.00	5	36,962	0.01%
2021/09/02	14	33.50	4	33.15	32.95	10	36,912	0.03%
2021/09/01	11	33.05	11	33.54	33.40	0	36,892	0.00%
2021/08/31	7	34.35	31	34.17	33.50	-24	36,974	-0.06%
2021/08/30	11	35.82	6	35.90	34.80	5	37,084	0.01%
2021/08/27	18	35.51	8	35.01	34.90	10	37,188	0.03%
2021/08/26	15	35.92	34	35.59	35.45	-19	38,209	-0.05%
2021/08/25	25	35.65	29	35.92	36.05	-4	38,259	-0.01%
2021/08/24	160	37.08	111	37.27	36.35	49	38,082	0.13%	大買/大賣/
2021/08/23	10	35.01	31	35.61	35.95	-21	37,283	-0.06%
2021/08/20	7	32.41	21	32.51	32.70	-14	37,195	-0.04%
2021/08/19	70	33.49	42	32.95	32.00	28	37,374	0.07%
2021/08/18	17	30.90	27	31.46	32.40	-10	37,380	-0.03%
2021/08/17	4	30.60	1	31.10	30.00	3	37,755	0.01%
2021/08/16	3	30.65	4	31.15	30.60	-1	38,504	0.00%
2021/08/13	27	32.17	13	32.46	31.55	14	38,584	0.04%
2021/08/12	12	31.63	7	31.67	31.90	5	38,502	0.01%
2021/08/11	19	31.50	3	32.07	31.30	16	38,723	0.04%
2021/08/10	18	33.52	6	34.73	32.75	12	38,755	0.03%
2021/08/09	20	34.30	54	34.82	33.55	-34	38,553	-0.09%
2021/08/06	10	33.15	8	32.66	32.40	2	37,819	0.01%
2021/08/05	8.2	31.72	4	31.85	31.75	4.2	37,755	0.01%
2021/08/04	6	32.88	3	33.28	32.85	3	37,887	0.01%
2021/08/03	1	32.60	0	0.00	32.65	1	38,185	0.00%
2021/08/02	3	32.05	8	32.53	33.10	-5	38,571	-0.01%
2021/07/30	29	33.53	16	33.68	32.15	13	38,567	0.03%
2021/07/29	24.3	34.67	34	34.06	35.00	-9.7	38,481	-0.03%
2021/07/28	11	32.25	10.2	33.09	32.45	0.8	38,352	0.00%
2021/07/27	10	33.86	26	33.90	32.90	-16	38,762	-0.04%
2021/07/26	5	34.56	6	34.64	34.30	-1	39,679	0.00%
2021/07/23	21	35.72	14	36.40	35.60	7	39,906	0.02%
2021/07/22	22	34.23	10	34.53	34.75	12	39,876	0.03%
2021/07/21	42	38.06	50	37.44	35.55	-8	39,601	-0.02%
2021/07/20	31	39.09	31	39.47	38.60	0	39,281	0.00%
2021/07/19	56	42.40	30	43.31	41.60	26	39,311	0.07%
2021/07/16	100	42.34	96.2	42.82	42.00	3.8	39,712	0.01%
2021/07/15	25	38.26	18	39.65	39.90	7	38,527	0.02%
2021/07/14	12	33.82	20	34.95	36.30	-8	38,549	-0.02%
2021/07/13	30	39.04	33.2	37.83	36.30	-3.2	39,131	-0.01%
2021/07/12	11	40.69	8	40.73	40.30	3	39,017	0.01%
2021/07/09	6	40.30	3	40.85	40.30	3	38,922	0.01%
2021/07/08	20.5	40.60	22.1	40.96	42.40	-1.6	39,120	0.00%
2021/07/07	15.2	41.70	35	43.02	41.00	-19.8	39,230	-0.05%
2021/07/06	15	44.28	16	44.35	43.95	-1	39,044	0.00%
2021/07/05	14	42.95	53	43.03	43.50	-39	38,796	-0.10%
2021/07/02	27	46.54	43.1	46.70	45.90	-16.1	38,467	-0.04%
2021/07/01	60.1	49.10	46.1	49.48	49.00	14.1	38,111	0.04%
2021/06/30	248	46.73	207.6	47.06	49.60	40.4	37,399	0.11%	大買/大賣/
2021/06/29	49	44.73	76	44.57	45.10	-27	34,490	-0.08%
2021/06/28	78	41.34	7	41.54	41.70	71	31,735	0.22%
2021/06/25	46	36.50	145.1	37.59	37.95	-99.1	31,037	-0.32%	大賣/
2021/06/24	60.5	33.44	105.4	33.04	34.50	-44.9	29,226	-0.15%	大賣/
2021/06/23	169.3	32.40	56.1	32.41	31.40	113.2	27,249	0.42%	大買/鉅額交易
2021/06/22	25	34.55	70	34.50	34.85	-45	25,448	-0.18%
2021/06/21	1	31.70	1	31.70	31.70	0	24,140	0.00%
2021/06/18	3	28.80	39	28.82	28.85	-36	24,085	-0.15%
2021/06/17	79	24.87	78	25.73	26.25	1	24,078	0.00%
2021/06/16	65	24.14	101	24.22	23.90	-36	22,967	-0.16%	大賣/
2021/06/15	62	23.85	46	24.10	24.20	16	21,862	0.07%
2021/06/11	11	23.20	9	22.96	22.60	2	21,164	0.01%
2021/06/10	1	22.30	23	22.37	22.40	-22	20,891	-0.11%
2021/06/09	9	22.69	12	22.82	22.55	-3	20,829	-0.01%
2021/06/08	31	23.30	12	23.61	23.15	19	20,732	0.09%
2021/06/07	17	22.94	12	22.96	23.00	5	20,471	0.02%
2021/06/04	9	22.87	5	23.18	22.75	4	20,226	0.02%
2021/06/03	98	24.01	44	24.06	23.80	54	20,045	0.27%
2021/06/02	13	22.70	21	22.67	22.70	-8	18,903	-0.04%
2021/06/01	3	22.17	26	22.16	22.55	-23	18,682	-0.12%
2021/05/31	23	22.77	13.4	22.86	22.10	9.6	18,531	0.05%
2021/05/28	23	22.75	8	22.96	22.65	15	18,209	0.08%
2021/05/27	10	22.89	11	22.92	22.80	-1	17,808	-0.01%
2021/05/26	46	23.08	35	23.01	22.70	11	17,432	0.06%
2021/05/25	31	22.38	17	22.23	21.90	14	16,789	0.08%
2021/05/24	9	21.49	63	21.63	21.75	-54	16,109	-0.34%
2021/05/21	8	19.48	20	19.61	19.80	-12	15,421	-0.08%
2021/05/20	10	18.65	26	18.78	18.45	-16	15,381	-0.10%
2021/05/19	20	19.03	33	19.03	19.30	-13	15,232	-0.09%
2021/05/18	13	18.75	7	18.32	18.80	6	14,946	0.04%
2021/05/17	10	17.25	9	17.64	17.10	1	14,691	0.01%
2021/05/14	4	18.48	7	18.82	18.95	-3	14,518	-0.02%
2021/05/13	15	18.23	13	18.48	18.20	2	14,305	0.01%
2021/05/12	11	20.29	8	20.18	19.60	3	14,045	0.02%
2021/05/11	45	22.71	28	22.30	21.75	17	13,849	0.12%
2021/05/10	13	23.73	53	22.98	23.65	-40	13,501	-0.30%
2021/05/07	12	21.88	16	21.91	22.25	-4	13,035	-0.03%
2021/05/06	66	22.69	35	21.91	22.05	31	12,831	0.24%
2021/05/05	14	22.74	13	22.82	22.85	1	12,555	0.01%
2021/05/04	22	24.76	58	23.76	23.15	-36	12,174	-0.30%
2021/05/03	104	26.16	175	25.77	25.70	-71	11,429	-0.62%	大買/大賣/
2021/04/29	30	24.09	19	24.04	24.45	11	10,210	0.11%
2021/04/28	107	23.78	116	23.40	23.45	-9	9,811	-0.09%	大買/大賣/
2021/04/27	10	22.43	34	22.22	22.50	-24	9,350	-0.26%
2021/04/26	6	23.05	16	22.88	22.85	-10	9,136	-0.11%
2021/04/23	42	22.42	18	23.11	21.80	24	8,817	0.27%
2021/04/22	116	25.11	60	24.32	23.50	56	8,502	0.66%	大買/
2021/04/21	88	23.13	52	23.24	23.50	36	7,328	0.49%
2021/04/20	33	21.30	31	21.50	21.40	2	6,588	0.03%
2021/04/19	109	22.10	20	21.98	22.25	89	6,393	1.39%	大買/
2021/04/16	15	20.12	31	20.11	20.25	-16	5,691	-0.28%
2021/04/15	8	19.84	0	0.00	19.75	8	5,724	0.14%
2021/04/14	37.3	19.91	28	19.83	19.90	9.3	5,969	0.16%
2021/04/13	48	20.16	18.2	20.16	19.85	29.9	5,838	0.51%
2021/04/12	11.1	19.55	2	18.95	19.30	9.1	5,608	0.16%
2021/04/09	6	18.98	1	18.70	18.70	5	5,877	0.09%
2021/04/08	0	0.00	4	19.09	19.10	-4	6,029	-0.07%
2021/04/07	0	0.00	2	18.65	18.95	-2	6,212	-0.03%
2021/04/06	2	18.75	0	0.00	18.80	2	7,148	0.03%
2021/04/01	0	0.00	7	18.83	18.90	-7	7,980	-0.09%
2021/03/31	5	18.52	102	18.60	18.50	-97	8,512	-1.14%	大賣/
2021/03/30	0	0.00	1	18.30	18.35	-1	8,525	-0.01%
2021/03/29	0	0.00	5	18.35	18.25	-5	8,612	-0.06%
2021/03/25	0	0.00	18	18.03	17.95	-18	9,694	-0.19%
2021/03/24	0	0.00	1	18.05	17.95	-1	9,837	-0.01%
2021/03/23	14	18.37	2	18.15	18.35	12	9,870	0.12%
2021/03/22	112	18.56	5	18.64	19.05	107	9,780	1.09%	大買/鉅額交易
2021/03/19	0	0.00	4	18.15	17.85	-4	9,817	-0.04%
2021/03/18	15	17.75	0	0.00	17.85	15	9,965	0.15%
2021/03/17	0	0.00	8	17.50	17.60	-8	9,995	-0.08%
2021/03/15	0	0.00	2.2	17.55	17.70	-2.2	10,113	-0.02%
2021/03/12	0	0.00	2	17.50	17.45	-2	10,205	-0.02%
2021/03/10	5	17.42	0	0.00	17.35	5	10,332	0.05%
2021/03/09	2	17.68	14	17.81	17.85	-12	10,400	-0.12%
2021/03/03	3	16.95	3	16.90	17.15	0	10,698	0.00%
2021/02/26	2	17.00	0	0.00	17.05	2	10,659	0.02%
2021/02/25	1	17.10	1	17.25	17.25	0	10,733	0.00%
2021/02/24	17	17.28	6	17.05	17.05	11	10,739	0.10%
2021/02/23	0	0.00	7	18.11	17.70	-7	10,664	-0.07%
2021/02/22	11	17.37	16	17.70	18.00	-5	10,480	-0.05%
2021/02/18	5	16.51	0	0.00	16.65	5	10,306	0.05%
2021/02/17	0	0.00	9	15.94	16.25	-9	10,272	-0.09%
2021/02/04	4	15.90	0	0.00	15.90	4	10,309	0.04%
2021/01/29	0	0.00	10	15.55	15.60	-10	10,640	-0.09%
2021/01/27	0	0.00	8	15.80	15.85	-8	10,632	-0.08%
2021/01/22	2	16.20	2.1	15.72	16.10	-0.1	10,789	0.00%
2021/01/21	2	16.05	0	0.00	15.80	2	10,753	0.02%
2021/01/18	1	16.55	0	0.00	16.45	1	10,898	0.01%
2021/01/15	1	16.55	0	0.00	16.50	1	10,832	0.01%
2021/01/14	2	17.50	0	0.00	17.30	2	10,692	0.02%
2021/01/13	1	17.30	2	17.25	17.20	-1	10,626	-0.01%
2021/01/12	11	17.28	0	0.00	17.15	11	10,567	0.10%
2021/01/11	2	18.35	0	0.00	18.10	2	10,409	0.02%
2021/01/08	0	0.00	5	18.25	18.20	-5	10,387	-0.05%
2021/01/07	11	17.82	0	0.00	17.80	11	10,234	0.11%
2021/01/06	9	18.81	2	19.05	18.60	7	9,953	0.07%
2021/01/05	7	19.65	10	19.63	19.50	-3	9,747	-0.03%
2021/01/04	16	19.98	6	20.22	20.20	10	9,555	0.10%
2020/12/31	4	20.39	7	20.34	20.25	-3	9,176	-0.03%
2020/12/30	10	20.14	54	19.86	20.35	-44	8,964	-0.49%
2020/12/29	36.1	21.80	121	21.64	20.80	-84.9	8,706	-0.98%	大賣/
2020/12/28	72.2	20.67	83	20.74	21.05	-10.9	7,702	-0.14%
2020/12/25	65	19.13	25.4	19.20	19.15	39.6	6,775	0.58%
2020/12/24	0	0.00	4	18.01	18.15	-4	6,122	-0.07%
2020/12/23	0	0.00	18	17.64	18.05	-18	6,012	-0.30%
2020/12/22	44	18.13	24	18.16	17.85	20	5,925	0.34%
2020/12/21	19	19.23	25	18.95	18.90	-6	5,595	-0.11%
2020/12/18	15	17.63	6	17.57	17.70	9	4,892	0.18%
2020/12/17	11	17.30	1	17.30	17.25	10	4,744	0.21%
2020/12/16	0	0.00	1	17.75	17.80	-1	4,673	-0.02%
2020/12/15	15	17.71	37	17.59	17.75	-22	4,561	-0.48%
2020/12/14	67	17.36	38	17.20	17.50	29	4,110	0.71%
2020/12/11	7	16.25	2	16.63	16.50	5	3,890	0.13%
2020/12/10	5	16.80	0	0.00	16.90	5	3,800	0.13%
2020/12/09	5	17.24	5	17.20	17.25	0	3,740	0.00%
2020/12/08	2	16.70	2	17.15	16.90	0	3,714	0.00%
2020/12/07	5	16.90	5	16.95	16.75	0	3,593	0.00%
2020/12/04	2	16.45	0	0.00	16.50	2	3,511	0.06%
2020/12/03	1	16.50	35	16.59	16.65	-34	3,522	-0.97%
2020/12/02	2	16.30	83	16.50	16.55	-81	3,534	-2.29%
2020/12/01	55	16.39	0	0.00	16.20	55	3,512	1.57%
2020/11/30	52	16.42	2	16.05	15.95	50	3,323	1.50%
2020/11/27	2	15.50	0	0.00	15.70	2	3,228	0.06%
2020/11/26	10	15.50	5	15.53	15.55	5	3,235	0.15%
2020/11/25	0	0.00	50	15.49	15.55	-50	3,355	-1.49%
2020/11/24	30	15.53	5	15.50	15.65	25	3,358	0.74%
2020/11/19	0	0.00	0.5	14.93	15.00	-0.5	3,207	-0.02%
2020/11/18	0	0.00	3	14.90	15.00	-3	3,202	-0.09%
2020/11/13	2	15.00	0.8	14.88	14.80	1.2	3,218	0.04%
2020/11/12	7	15.14	1	15.20	15.00	6	3,202	0.19%
2020/11/11	0	0.00	3	15.32	15.40	-3	3,192	-0.09%
2020/11/10	2	15.10	25	15.38	15.15	-23	3,174	-0.72%
2020/11/09	76	15.54	105	15.30	15.50	-29	3,075	-0.94%	大賣/
2020/11/06	0	0.00	1	14.90	14.95	-1	2,791	-0.04%
2020/11/05	5	14.90	3	14.85	14.85	2	2,787	0.07%
2020/11/03	5	15.07	0	0.00	14.95	5	2,741	0.18%
2020/11/02	0	0.00	10	14.98	15.10	-10	2,606	-0.38%
2020/10/27	7	14.64	2	14.90	14.90	5	2,430	0.21%
2020/10/26	100	15.15	18	15.04	15.00	82	2,379	3.45%
2020/10/16	3	14.10	13	14.38	14.20	-10	2,037	-0.49%
2020/10/07	5	13.93	0	0.00	14.00	5	2,027	0.25%
2020/09/24	3	13.50	0	0.00	13.50	3	2,144	0.14%
2020/09/15	3	14.00	1	13.95	14.05	2	2,072	0.10%
2020/09/09	0	0.00	3	14.35	14.30	-3	1,998	-0.15%
2020/09/07	0	0.00	3	14.35	14.20	-3	1,879	-0.16%
2020/09/04	3	13.80	0	0.00	13.95	3	1,771	0.17%
2020/09/02	10	14.00	50	13.90	13.90	-40	1,642	-2.43%
2020/09/01	4	14.21	0	0.00	14.15	4	1,603	0.25%
2020/08/31	50	14.45	10	14.50	14.40	40	1,586	2.52%
2020/08/26	0	0.00	0.1	13.70	13.75	-0.1	1,411	-0.01%
2020/08/18	8	13.65	0	0.00	13.70	8	1,315	0.61%
2020/08/10	0	0.00	10	13.43	13.45	-10	1,255	-0.80%
2020/08/04	0	0.00	5	13.20	13.15	-5	1,256	-0.40%
2020/08/03	5	13.30	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	5	13.35	0	0.00	13.35	5	1,255	0.40%
2020/07/15	0	0.00	1	13.70	13.50	-1	1,333	-0.08%
2020/07/07	0	0.00	1	13.70	13.75	-1	1,149	-0.09%
2020/06/30	0	0.00	10	13.70	13.65	-10	1,114	-0.90%
2020/05/28	4	13.00	0	0.00	12.95	4	1,054	0.38%
2020/05/27	6	13.00	0	0.00	13.05	6	1,062	0.56%
2020/05/21	0	0.00	6	13.10	13.00	-6	1,044	-0.57%
2020/05/14	6	12.80	0	0.00	12.75	6	1,059	0.57%
2020/04/29	0	0.00	2	12.80	12.95	-2	1,094	-0.18%
2020/04/23	0	0.00	4	12.40	12.30	-4	1,082	-0.37%
2020/04/21	4	12.40	0	0.00	12.30	4	1,073	0.37%
2020/03/24	0	0.00	3	11.35	11.10	-3	989	-0.30%
2020/03/18	0	0.00	1	11.80	11.70	-1	1,002	-0.10%
2020/03/11	0	0.00	3	13.50	13.50	-3	900	-0.33%
2020/03/03	0	0.00	2	13.70	13.80	-2	975	-0.20%
2020/02/19	0	0.00	2	13.85	13.85	-2	967	-0.21%
2020/02/14	0	0.00	11	13.55	13.60	-11	948	-1.16%
2020/02/13	0	0.00	8	13.70	13.55	-8	950	-0.84%
2020/02/12	0	0.00	3	13.65	13.70	-3	957	-0.31%
2020/02/11	0	0.00	3.7	13.52	13.60	-3.7	1,006	-0.37%
2020/02/07	0	0.00	4	13.50	13.50	-4	1,086	-0.37%
2020/02/06	5	13.60	0	0.00	13.60	5	1,183	0.42%
2020/01/30	0	0.00	1	13.75	13.75	-1	1,242	-0.08%
2020/01/16	0	0.00	1	14.10	14.20	-1	1,316	-0.08%
2020/01/08	1	14.05	0	0.00	13.95	1	1,717	0.06%
2020/01/02	0	0.00	2	14.45	14.45	-2	1,780	-0.11%
2019/12/31	0	0.00	10	14.45	14.35	-10	1,775	-0.56%
2019/12/19	2	14.58	0	0.00	14.55	2	1,773	0.11%
2019/12/03	0	0.00	20	14.40	14.40	-20	1,675	-1.19%
2019/12/02	21	14.34	10	14.45	14.30	11	1,654	0.66%
2019/11/25	2	14.20	2.1	14.15	14.15	-0.1	1,547	0.00%
2019/11/07	1	14.30	0	0.00	14.25	1	1,468	0.07%
2019/11/06	4	14.39	0	0.00	14.20	4	1,463	0.27%
2019/10/31	11	14.06	0	0.00	14.05	11	1,315	0.84%
2019/10/29	1	14.50	0	0.00	14.20	1	1,278	0.08%
2019/10/25	4	14.40	2	14.45	14.40	2	1,178	0.17%
2019/10/23	5	14.65	0	0.00	14.60	5	1,108	0.45%
2019/10/22	5	14.85	20	14.89	14.80	-15	1,095	-1.37%
2019/10/21	14	14.89	15	14.80	15.20	-1	1,021	-0.10%
2019/07/24	0	0.00	13	14.40	14.40	-13	1,828	-0.71%
2019/07/19	2	14.40	0	0.00	14.45	2	1,780	0.11%
2019/07/12	0	0.00	3.1	14.35	14.45	-3.1	1,787	-0.17%
2019/06/26	5	14.17	1	14.15	14.20	4	1,623	0.25%
2019/06/25	0	0.00	0.9	13.85	13.90	-0.9	1,580	-0.06%
2019/06/21	9	13.95	0	0.00	14.05	9	1,528	0.59%
2019/06/20	10	14.00	0	0.00	14.10	10	1,519	0.66%
2019/06/18	0	0.00	10	14.00	14.00	-10	1,481	-0.67%
2019/06/11	0	0.00	20	14.00	14.00	-20	1,475	-1.36%
2019/06/03	0	0.00	1	14.50	14.50	-1	1,404	-0.07%
2019/05/31	0	0.00	40	14.40	14.40	-40	1,392	-2.87%
2019/05/30	2	14.50	1	14.45	14.45	1	1,385	0.07%
2019/05/29	0	0.00	1	14.40	14.35	-1	1,356	-0.07%
2019/05/28	0	0.00	2	14.75	14.75	-2	1,292	-0.15%
2019/05/27	40	14.75	6	14.75	14.75	34	1,229	2.77%
2019/05/24	0	0.00	6	14.55	14.45	-6	1,154	-0.52%
2019/05/23	0	0.00	32	14.35	14.30	-32	1,104	-2.90%
2019/05/22	2	14.30	7	14.26	14.35	-5	1,067	-0.47%
2019/05/21	37	14.42	0	0.00	14.25	37	1,025	3.61%
2019/05/20	6	14.12	9	14.14	14.20	-3	912	-0.33%
2019/05/17	30	14.30	0	0.00	14.40	30	807	3.71%
2019/05/13	2	13.80	0	0.00	13.65	2	603	0.33%
2019/05/02	2	13.75	0	0.00	13.75	2	550	0.36%
2019/04/23	0	0.00	2	13.85	13.85	-2	525	-0.38%
2019/04/15	50	13.60	0	0.00	13.65	50	444	11.25%
2019/03/07	0	0.00	2	13.55	13.55	-2	563	-0.36%
2019/02/26	4	13.50	0	0.00	13.50	4	592	0.68%
2019/02/21	6	13.55	0	0.00	13.60	6	623	0.96%
2019/02/14	0	0.00	10	13.50	13.60	-10	672	-1.49%
2019/02/13	0	0.00	10	13.40	13.35	-10	650	-1.54%
2019/01/28	0	0.00	3	13.45	13.45	-3	650	-0.46%
2019/01/17	0	0.00	1	13.30	13.30	-1	721	-0.14%
2019/01/07	1	13.40	0	0.00	13.40	1	818	0.12%
2018/12/28	0	0.00	2	13.55	13.50	-2	1,051	-0.19%
2018/12/26	0	0.00	2	13.40	13.35	-2	1,077	-0.19%
2018/12/25	2	13.30	0	0.00	13.35	2	1,101	0.18%
2018/12/21	2	13.50	0	0.00	13.55	2	1,208	0.17%
2018/10/18	0	0.00	5	13.05	13.15	-5	1,445	-0.35%
2018/10/11	0	0.00	2	13.45	13.10	-2	1,370	-0.15%
2018/10/09	7	14.16	4	14.03	13.95	3	1,309	0.23%
2018/10/08	0	0.00	2	13.65	13.70	-2	1,185	-0.17%
2018/10/05	0	0.00	1	13.35	13.30	-1	1,159	-0.09%
2018/09/27	0	0.00	2	13.80	13.55	-2	973	-0.21%
2018/09/20	0	0.00	1	13.15	13.15	-1	880	-0.11%
2018/09/04	1	13.45	0	0.00	13.65	1	791	0.13%
2018/08/07	1	13.05	0	0.00	13.05	1	392	0.25%
2018/07/23	0	0.00	2	13.00	13.05	-2	391	-0.51%
2018/07/02	1	13.15	0	0.00	13.20	1	461	0.22%
2018/06/27	0	0.00	1	13.20	13.25	-1	462	-0.22%
2018/06/26	0	0.00	3	13.25	13.30	-3	458	-0.65%
2018/06/21	2	13.43	0	0.00	13.40	2	464	0.43%
2018/06/15	0	0.00	1	13.55	13.50	-1	466	-0.21%
2018/06/14	0	0.00	8	13.54	13.55	-8	465	-1.72%
2018/06/13	3	13.65	5	13.60	13.55	-2	462	-0.43%
2018/06/12	1	13.50	0	0.00	13.65	1	469	0.21%
2018/06/07	1	13.55	0	0.00	13.60	1	464	0.22%
2018/06/06	2	13.53	4	13.50	13.55	-2	466	-0.43%
2018/05/31	1	13.45	0	0.00	13.60	1	446	0.22%
2018/05/29	1	13.35	0	0.00	13.40	1	426	0.23%
2018/05/28	2	13.38	0	0.00	13.40	2	429	0.47%
2018/05/24	2	13.40	2	13.40	13.40	0	436	0.00%
2018/03/30	1	13.15	0	0.00	13.15	1	595	0.17%
2018/03/08	1	13.30	5	13.30	13.30	-4	655	-0.61%
2018/03/07	0	0.00	3	13.25	13.25	-3	674	-0.44%
2018/02/09	4	12.88	0	0.00	13.10	4	711	0.56%
2018/02/07	2	13.25	23	13.29	13.20	-21	709	-2.96%
2018/02/06	2	13.55	0	0.00	13.05	2	700	0.29%
2018/01/19	0	0.00	7	14.25	14.20	-7	680	-1.03%
2018/01/15	0	0.00	15	14.32	14.20	-15	682	-2.20%
2018/01/09	0	0.00	1	14.20	14.25	-1	715	-0.14%
2018/01/05	0	0.00	20	14.30	14.25	-20	712	-2.81%
2018/01/03	0	0.00	1	14.25	14.25	-1	763	-0.13%
2018/01/02	2	14.33	2	14.45	14.35	0	741	0.00%