榮運 (2607)-元大-中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
31.50
漲跌
▼0.10
漲幅
-0.32%
成交量
928張
產業
上市航運類股
502人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-中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-中和券商分點個股進出
元大-中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
2024/11/21	0	0.00	4	31.65	31.60	-4	1,175	-0.34%
2024/11/20	0	0.00	2	31.65	31.35	-2	1,166	-0.17%
2024/11/19	2	30.95	2	31.05	31.50	0	1,154	0.00%
2024/11/12	4	30.85	0	0.00	30.70	4	1,232	0.32%
2024/11/08	0	0.00	2	31.80	31.55	-2	1,207	-0.17%
2024/11/01	0	0.00	8	31.54	31.55	-8	1,292	-0.62%
2024/10/18	0	0.00	3	30.62	30.65	-3	1,440	-0.21%
2024/10/17	2	30.60	1	30.40	30.40	1	1,455	0.07%
2024/10/15	0	0.00	3	30.13	30.30	-3	1,460	-0.21%
2024/10/11	1	29.90	6	30.10	29.95	-5	1,477	-0.34%
2024/10/08	2	30.20	0	0.00	30.20	2	1,540	0.13%
2024/10/04	0	0.00	0.1	30.45	30.45	-0.1	1,628	-0.01%
2024/09/24	0	0.00	1	31.50	31.25	-1	1,706	-0.06%
2024/09/20	0	0.00	5	31.05	31.15	-5	1,773	-0.28%
2024/09/09	1	29.20	1	29.40	29.40	0	2,479	0.00%
2024/09/05	0	0.00	4	29.85	29.55	-4	2,554	-0.16%
2024/09/02	0	31.05	0	30.95	30.80	0	2,621	0.00%
2024/08/30	1	31.15	1	31.25	31.30	0	2,654	0.00%
2024/08/28	2	31.00	0	31.05	31.00	2	2,721	0.07%
2024/08/27	1	31.10	0	0.00	31.00	1	2,770	0.04%
2024/08/26	0	0.00	1	31.45	31.15	-1	2,801	-0.04%
2024/08/16	0	31.65	0	0.00	31.40	0	3,114	0.00%
2024/08/15	3	31.77	3	31.60	31.60	0	3,158	0.00%
2024/08/14	0	0.00	6	32.25	32.05	-6	3,193	-0.19%
2024/08/13	0	0.00	3	31.60	31.50	-3	3,172	-0.09%
2024/08/05	0	0.00	4	29.15	28.85	-4	3,798	-0.11%
2024/08/02	2	30.90	0	0.00	31.00	2	3,817	0.05%
2024/08/01	0	0.00	10	31.47	31.50	-10	3,836	-0.26%
2024/07/22	2	29.85	2	29.90	30.25	0	4,364	0.00%
2024/07/19	13	30.60	5	30.41	30.40	8	4,371	0.18%
2024/07/16	1	31.05	1	31.00	31.00	0	4,459	0.00%
2024/07/15	2	31.05	2	31.18	31.10	0	4,502	0.00%
2024/07/11	0	0.00	1	31.80	31.40	-1	4,518	-0.02%
2024/07/10	1	30.50	0	0.00	30.45	1	4,497	0.02%
2024/07/09	2	30.53	1	30.70	30.50	1	4,584	0.02%
2024/07/08	6	31.55	1	31.60	31.60	5	4,649	0.11%
2024/07/05	1	32.00	0	0.00	31.95	1	4,801	0.02%
2024/07/02	1	31.80	0	0.00	31.90	1	4,804	0.02%
2024/07/01	3.1	31.70	0	0.00	31.70	3.1	4,786	0.06%
2024/06/28	12	31.79	0	0.00	31.75	12	4,758	0.25%
2024/06/27	4	31.91	1	31.75	31.75	3	4,723	0.06%
2024/06/26	2	32.30	1	32.25	32.25	1	4,686	0.02%
2024/06/25	1	31.75	18	32.46	32.60	-17	4,649	-0.37%
2024/06/24	17	31.94	3	31.82	31.85	14	4,570	0.31%
2024/06/21	11	32.30	4	32.24	32.35	7	4,444	0.16%
2024/06/20	0.1	32.35	1	32.55	32.50	-1	4,320	-0.02%
2024/06/19	6	31.85	0	32.35	32.00	6	4,187	0.14%
2024/06/18	1	31.85	1	31.95	31.75	0	4,072	0.00%
2024/06/17	1	31.85	0	0.00	31.90	1	4,047	0.03%
2024/06/13	1	31.90	0	0.00	32.00	1	4,048	0.02%
2024/06/12	1	31.90	0	0.00	31.65	1	4,081	0.02%
2024/06/11	4.3	32.83	2	32.33	32.30	2.3	4,033	0.06%
2024/06/07	4	33.53	10	33.50	33.50	-6	4,141	-0.14%
2024/06/06	9	33.33	2	33.60	33.50	7	4,181	0.17%
2024/06/04	6	32.66	2	32.73	32.70	4	4,206	0.10%
2024/06/03	2	33.30	1	33.55	33.15	1	4,222	0.02%
2024/05/30	3	33.77	2	33.73	33.60	1	4,187	0.02%
2024/05/29	0	0.00	4	34.49	34.00	-4	4,176	-0.10%
2024/05/28	1	34.10	0	0.00	34.05	1	4,122	0.02%
2024/05/27	2	34.30	5	34.19	34.10	-3	4,086	-0.07%
2024/05/21	3	32.62	0	0.00	32.65	3	3,949	0.08%
2024/05/20	4	33.43	0	0.00	33.20	4	3,924	0.10%
2024/05/17	2	33.90	0	0.00	33.85	2	3,895	0.05%
2024/05/16	6	33.84	7	34.17	34.20	-1	3,849	-0.03%
2024/05/15	4	33.71	15	33.83	33.80	-11	3,802	-0.29%
2024/05/14	7	34.34	2	34.48	34.25	5	3,768	0.13%
2024/05/13	35.2	34.54	17.1	34.79	33.95	18.1	3,681	0.49%
2024/05/10	11	34.00	4.3	34.58	34.15	6.7	3,412	0.20%
2024/05/09	0	0.00	4	33.93	33.70	-4	3,255	-0.12%
2024/05/08	8	33.69	3	34.07	33.45	5	3,231	0.15%
2024/05/07	0	0.00	3.6	33.76	33.80	-3.6	3,189	-0.11%
2024/05/06	5	33.76	0	0.00	33.55	5	3,177	0.16%
2024/05/03	1	34.10	3	34.05	34.25	-2	3,140	-0.06%
2024/05/02	0	0.00	1	34.35	34.20	-1	3,098	-0.03%
2024/04/30	6	33.41	1	33.70	33.65	5	3,095	0.16%
2024/04/29	6	34.12	2	34.18	34.45	4	3,018	0.13%
2024/04/26	0	0.00	8	32.20	32.95	-8	2,797	-0.29%
2024/04/24	0	0.00	7	31.72	32.10	-7	2,730	-0.26%
2024/04/23	2	31.10	0	0.00	31.10	2	2,670	0.07%
2024/04/22	2	31.65	2	31.35	31.20	0	2,701	0.00%
2024/04/17	0	0.00	4	30.55	30.65	-4	2,734	-0.15%
2024/04/16	6	29.86	1.1	29.86	30.00	4.9	2,795	0.18%
2024/04/15	8	30.16	5	30.04	29.95	3	2,933	0.10%
2024/04/12	2	30.58	0	31.15	30.55	2	3,047	0.07%
2024/04/11	14	31.00	1	32.20	30.75	13	3,703	0.35%
2024/04/10	0	0.00	2	31.55	31.70	-2	3,982	-0.05%
2024/04/09	2	31.65	1	31.45	31.55	1	3,999	0.03%
2024/04/03	1	31.30	0	0.00	31.45	1	4,110	0.02%
2024/03/29	2	31.25	1	31.40	31.35	1	4,224	0.02%
2024/03/28	8	31.29	0	0.00	31.25	8	4,365	0.18%
2024/03/27	0	0.00	1	31.45	31.40	-1	4,480	-0.02%
2024/03/26	1.5	31.05	0	0.00	31.00	1.5	4,651	0.03%
2024/03/20	0	0.00	0	31.30	31.30	0	5,582	0.00%
2024/03/18	9	31.28	3	31.28	31.30	6	5,653	0.11%
2024/03/15	4	32.25	3	31.87	31.75	1	5,660	0.02%
2024/03/14	4.1	32.60	1	32.65	32.65	3.1	5,645	0.05%
2024/03/13	10.5	33.22	6.3	32.70	32.50	4.2	5,642	0.07%
2024/03/12	0	0.00	0.3	34.60	34.80	-0.3	5,505	0.00%
2024/03/11	0.3	33.95	0	0.00	34.30	0.3	5,524	0.01%
2024/03/08	0	0.00	5	33.55	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	4	33.30	5	33.39	33.60	-1	5,862	-0.02%
2024/03/04	0.3	32.85	1	33.10	33.20	-0.8	5,846	-0.01%
2024/03/01	4	32.89	1	32.85	32.85	3	5,858	0.05%
2024/02/29	2	32.95	1	33.55	33.40	1	5,870	0.02%
2024/02/26	6	32.87	1	32.95	32.90	5	5,864	0.09%
2024/02/23	1	33.45	0	0.00	33.10	1	5,882	0.02%
2024/02/15	1	32.20	1	32.00	32.00	0	6,496	0.00%
2024/02/05	2	32.25	2	32.40	32.30	0	6,685	0.00%
2024/02/02	2	33.00	2	32.65	32.65	0	6,738	0.00%
2024/01/31	1	33.10	1	33.20	33.30	0	6,831	0.00%
2024/01/30	2	33.83	0	0.00	33.35	2	6,830	0.03%
2024/01/29	6	33.87	1	33.90	33.95	5	6,833	0.07%
2024/01/26	0	0.00	1	33.70	33.95	-1	6,825	-0.01%
2024/01/24	0	0.00	14	33.68	33.80	-14	6,810	-0.21%
2024/01/23	4	32.35	0	0.00	32.45	4	6,759	0.06%
2024/01/22	2	32.33	2	32.35	32.35	0	6,771	0.00%
2024/01/19	3	32.50	2	32.50	32.50	1	6,792	0.01%
2024/01/18	1	32.65	1	32.75	32.75	0	6,800	0.00%
2024/01/17	1	32.30	4	32.44	32.35	-3	6,833	-0.04%
2024/01/16	6	32.74	2	32.40	32.40	4	6,836	0.06%
2024/01/15	3	33.20	0	0.00	33.20	3	6,813	0.04%
2024/01/12	0	0.00	7	33.79	33.40	-7	6,831	-0.10%
2024/01/11	1	32.80	1	33.35	33.35	0	6,813	0.00%
2024/01/10	5	32.98	3	32.77	32.70	2	6,854	0.03%
2024/01/09	6	33.54	24.1	33.46	33.65	-18.1	6,822	-0.27%
2024/01/08	10	34.66	15	34.46	34.60	-5	6,759	-0.07%
2024/01/05	124	35.36	100	35.58	35.80	24	6,785	0.35%	大買/
2024/01/04	21	34.48	18.2	34.52	35.50	2.8	6,080	0.05%
2024/01/03	7	32.12	1	32.45	32.30	6	5,667	0.11%
2024/01/02	4	32.23	5	32.47	31.85	-1	5,618	-0.02%
2023/12/29	1	31.75	1	31.70	31.70	0	5,499	0.00%
2023/12/28	3	32.02	2	31.80	31.80	1	5,488	0.02%
2023/12/26	2	32.30	2	32.43	32.25	0	5,426	0.00%
2023/12/25	5.2	33.05	60	32.47	32.20	-54.8	5,382	-1.02%
2023/12/22	3	34.57	3	34.83	34.60	0	5,252	0.00%
2023/12/21	5	34.34	6	34.91	35.00	-1	5,139	-0.02%
2023/12/20	12	34.41	8	34.55	34.85	4	4,962	0.08%
2023/12/19	6	34.89	14	34.99	34.90	-8	4,821	-0.17%
2023/12/18	6	34.10	22	34.39	35.00	-16	4,503	-0.36%
2023/12/15	11	32.73	29	33.10	33.10	-18	4,153	-0.43%
2023/12/14	2	32.40	29	32.11	32.40	-27	4,044	-0.67%
2023/12/13	1	31.45	0	0.00	31.45	1	3,966	0.03%
2023/12/12	2	31.50	1	31.55	31.55	1	4,023	0.02%
2023/12/11	4	31.34	0	0.00	31.30	4	3,998	0.10%
2023/12/08	1	31.25	1	31.45	31.45	0	3,967	0.00%
2023/12/07	4	31.09	1	31.15	31.05	3	3,944	0.08%
2023/12/06	1	31.05	1	31.30	31.30	0	3,920	0.00%
2023/12/05	4	31.29	5	31.57	31.55	-1	3,849	-0.03%
2023/12/04	2	30.70	11	30.60	30.85	-9	3,592	-0.25%
2023/12/01	1	29.45	11	29.79	29.70	-10	3,471	-0.29%
2023/11/30	15	29.49	3	29.30	29.30	12	3,436	0.35%
2023/11/29	1	29.75	12	29.74	29.75	-11	3,359	-0.33%
2023/11/28	4	29.50	3	29.85	29.85	1	3,348	0.03%
2023/11/27	4	29.58	4	29.46	29.40	0	3,349	0.00%
2023/11/24	1	29.50	0	0.00	29.40	1	3,319	0.03%
2023/11/22	2	29.38	0	0.00	29.40	2	3,286	0.06%
2023/11/21	4	29.28	0	0.00	29.40	4	3,253	0.12%
2023/11/20	1	29.30	10	29.48	29.30	-9	3,249	-0.28%
2023/11/16	20	29.24	22	31.57	28.80	-2	3,099	-0.06%
2023/11/15	58	32.43	7	31.79	31.35	51	2,857	1.78%
2023/11/13	0	0.00	1	33.45	33.30	-1	2,734	-0.04%
2023/11/10	0	0.00	1	32.05	32.00	-1	2,525	-0.04%
2023/11/09	0	0.00	2	31.50	32.00	-2	2,463	-0.08%
2023/11/08	4	30.70	2	30.75	30.70	2	2,393	0.08%
2023/11/06	0	0.00	11	30.81	30.80	-11	2,358	-0.47%
2023/11/02	0	0.00	10	30.30	30.65	-10	2,397	-0.42%
2023/11/01	3	29.83	4	30.05	30.20	-1	2,389	-0.04%
2023/10/31	3	30.45	7	30.46	29.85	-4	2,379	-0.17%
2023/10/30	0	0.00	3	30.85	30.95	-3	2,352	-0.13%
2023/10/27	5	31.05	5	31.15	31.10	0	2,337	0.00%
2023/10/26	2	30.75	10	30.55	30.50	-8	2,325	-0.34%
2023/10/25	10	31.15	0	0.00	30.90	10	2,337	0.43%
2023/10/24	0	0.00	1	30.95	30.95	-1	2,340	-0.04%
2023/10/23	0	0.00	3	30.95	30.90	-3	2,334	-0.13%
2023/10/20	6	30.98	3	30.45	30.75	3	2,364	0.13%
2023/10/19	3	30.88	3	30.82	30.90	0	2,328	0.00%
2023/10/18	1	30.15	19	30.33	30.40	-18	2,271	-0.79%
2023/10/17	1	30.25	11	30.24	30.45	-10	2,201	-0.45%
2023/10/16	2	30.08	1	30.60	30.40	1	2,175	0.05%
2023/10/13	1	30.90	2	29.50	30.50	-1	2,097	-0.05%
2023/10/12	1	29.00	0	0.00	29.15	1	1,878	0.05%
2023/10/11	2	28.70	0	0.00	28.85	2	1,837	0.11%
2023/09/28	0	0.00	3	28.50	28.55	-3	1,921	-0.16%
2023/09/26	0	0.00	4	28.28	28.35	-4	2,026	-0.20%
2023/09/22	0	0.00	2	28.20	28.05	-2	2,141	-0.09%
2023/09/20	5	28.75	0	0.00	28.55	5	2,140	0.23%
2023/09/19	1	28.45	1	28.80	28.70	0	2,137	0.00%
2023/09/18	5	28.64	1	28.90	28.50	4	2,140	0.19%
2023/09/15	4	28.88	0	0.00	28.90	4	2,181	0.18%
2023/09/14	2	28.00	2	28.40	28.55	0	2,133	0.00%
2023/09/11	2	28.35	0	0.00	28.00	2	2,213	0.09%
2023/09/07	0	0.00	2	28.50	28.50	-2	2,268	-0.09%
2023/09/06	2	28.50	0	0.00	28.45	2	2,281	0.09%
2023/09/04	3	28.60	3	28.70	28.75	0	2,339	0.00%
2023/09/01	2	28.40	0	0.00	28.50	2	2,350	0.09%
2023/08/31	5	28.05	2	28.58	28.50	3	2,353	0.13%
2023/08/30	1	27.75	5	27.70	27.75	-4	2,335	-0.17%
2023/08/29	6	27.68	0	0.00	27.80	6	2,348	0.26%
2023/08/24	0	0.00	2	28.00	28.00	-2	2,362	-0.08%
2023/08/21	0	0.00	3	28.53	28.60	-3	2,326	-0.13%
2023/08/18	2	28.45	11	28.96	28.60	-9	2,315	-0.39%
2023/08/11	2	28.10	0	0.00	28.10	2	2,168	0.09%
2023/08/09	3	28.85	0	0.00	28.80	3	2,144	0.14%
2023/08/07	0	0.00	3	28.55	28.55	-3	2,092	-0.14%
2023/08/04	0	0.00	1	28.50	28.60	-1	2,094	-0.05%
2023/08/02	1	28.15	2	28.50	28.05	-1	2,098	-0.05%
2023/08/01	0	0.00	1	28.25	28.40	-1	2,093	-0.05%
2023/07/31	0	0.00	3	28.55	28.35	-3	2,091	-0.14%
2023/07/28	0	0.00	1.2	28.73	28.65	-1.2	2,072	-0.06%
2023/07/27	0	0.00	2	28.20	28.30	-2	2,027	-0.10%
2023/07/26	8	27.65	2	27.60	27.60	6	1,976	0.30%
2023/07/25	0	0.00	3	27.80	27.70	-3	1,961	-0.15%
2023/07/24	2	26.75	8	26.78	26.85	-6	1,907	-0.31%
2023/07/20	0	0.00	2	27.00	27.20	-2	1,939	-0.10%
2023/07/19	6	26.63	0	0.00	26.55	6	1,923	0.31%
2023/07/18	5	26.88	0	0.00	26.90	5	1,929	0.26%
2023/07/17	24	27.02	3	27.10	27.15	21	1,907	1.10%
2023/07/14	1	27.10	2	27.05	27.10	-1	1,892	-0.05%
2023/07/13	4	26.95	2	27.10	26.90	2	1,907	0.10%
2023/07/12	1	28.15	0	0.00	28.20	1	1,920	0.05%
2023/07/11	1	28.55	2	28.45	28.60	-1	1,871	-0.05%
2023/07/07	3	28.73	0	0.00	28.85	3	1,878	0.16%
2023/07/06	5	28.86	0	0.00	29.00	5	1,867	0.27%
2023/07/05	3	29.23	1	29.10	29.10	2	1,851	0.11%
2023/07/04	0	0.00	1	29.70	29.40	-1	1,853	-0.05%
2023/07/03	3	29.55	2	29.55	29.35	1	1,776	0.06%
2023/06/30	0	0.00	3	29.12	28.80	-3	1,714	-0.17%
2023/06/29	0	0.00	4	28.55	28.55	-4	1,688	-0.24%
2023/06/28	0	0.00	1	28.60	28.50	-1	1,673	-0.06%
2023/06/27	2	28.58	8	28.37	28.35	-6	1,673	-0.36%
2023/06/21	5	28.55	2	29.00	29.00	3	1,659	0.18%
2023/06/20	0	0.00	1	28.70	28.55	-1	1,622	-0.06%
2023/06/16	4	28.40	2	28.60	28.40	2	1,592	0.13%
2023/06/15	2	28.40	0	0.00	28.40	2	1,577	0.13%
2023/06/14	0	0.00	1	28.10	28.50	-1	1,564	-0.06%
2023/06/13	1	27.90	0	0.00	27.95	1	1,537	0.07%
2023/06/12	2	28.05	0	0.00	27.95	2	1,691	0.12%
2023/06/09	1	28.15	0	0.00	28.20	1	1,719	0.06%
2023/06/06	2	27.90	0	0.00	27.95	2	1,901	0.11%
2023/06/05	0	0.00	2	27.95	28.00	-2	1,920	-0.10%
2023/06/01	0	0.00	1	27.55	27.60	-1	2,000	-0.05%
2023/05/26	1	27.30	0	0.00	27.25	1	2,268	0.04%
2023/05/25	3	27.42	0	0.00	27.35	3	2,351	0.13%
2023/05/24	0	0.00	1	27.50	27.55	-1	2,380	-0.04%
2023/05/23	10	27.50	0	0.00	27.40	10	2,405	0.42%
2023/05/18	0	0.00	1	27.45	27.35	-1	2,530	-0.04%
2023/05/17	1	27.35	3	27.25	27.40	-2	2,538	-0.08%
2023/05/15	1	26.45	0	0.00	26.60	1	2,580	0.04%
2023/05/11	1	26.70	0	0.00	26.30	1	2,919	0.03%
2023/05/10	0	0.00	1	26.90	26.85	-1	2,915	-0.03%
2023/05/09	1	26.65	0	0.00	26.60	1	2,926	0.03%
2023/05/08	1	26.85	1	26.85	26.70	0	2,937	0.00%
2023/05/05	6	26.90	0	0.00	26.90	6	2,968	0.20%
2023/05/04	0	0.00	1	26.85	26.90	-1	3,005	-0.03%
2023/05/03	1	26.90	0	0.00	26.85	1	3,046	0.03%
2023/05/02	3	27.02	0	0.00	27.10	3	3,082	0.10%
2023/04/28	5	26.95	1	27.05	27.05	4	3,111	0.13%
2023/04/26	0	0.00	1	26.70	26.65	-1	3,135	-0.03%
2023/04/25	3	27.20	0	0.00	26.85	3	3,149	0.10%
2023/04/24	2	27.35	1	27.30	27.30	1	3,159	0.03%
2023/04/18	1	28.40	0	0.00	28.10	1	3,208	0.03%
2023/04/14	4	28.21	0	0.00	28.20	4	3,153	0.13%
2023/04/11	3	28.02	0	0.00	27.95	3	3,196	0.09%
2023/04/10	2	28.05	0	0.00	27.95	2	3,226	0.06%
2023/04/07	2	27.95	2	28.05	28.00	0	3,243	0.00%
2023/03/29	0	0.00	5	27.60	27.55	-5	3,554	-0.14%
2023/03/24	1	27.55	0	0.00	27.65	1	3,815	0.03%
2023/03/23	3	27.62	0	0.00	27.60	3	3,843	0.08%
2023/03/20	3	27.57	2	27.50	27.65	1	3,859	0.03%
2023/03/16	5	27.53	4	27.30	27.40	1	3,873	0.03%
2023/03/15	2	27.83	0	0.00	27.75	2	3,873	0.05%
2023/03/14	5	27.23	0	0.00	27.40	5	3,773	0.13%
2023/03/13	4.2	27.81	3	27.85	27.75	1.2	3,758	0.03%
2023/03/10	2.1	28.50	1	28.60	28.25	1.1	3,726	0.03%
2023/03/08	0	0.00	1	28.35	28.30	-1	3,663	-0.03%
2023/03/06	1	28.35	1	28.45	28.40	0	3,693	0.00%
2023/03/03	1	28.30	2	28.55	28.55	-1	3,725	-0.03%
2023/03/02	0	0.00	5	28.16	28.10	-5	3,645	-0.14%
2023/03/01	3	28.05	0	0.00	27.65	3	3,637	0.08%
2023/02/24	1	27.95	1	28.05	28.00	0	3,621	0.00%
2023/02/23	3	28.10	3	28.07	27.95	0	3,587	0.00%
2023/02/20	2	27.35	4	27.43	27.40	-2	3,566	-0.06%
2023/02/17	1	27.35	1	27.30	27.30	0	3,595	0.00%
2023/02/16	3	27.78	0	0.00	27.75	3	3,623	0.08%
2023/02/14	1	27.30	1	27.30	27.30	0	3,625	0.00%
2023/02/10	7	27.81	0	0.00	27.70	7	3,682	0.19%
2023/02/09	0	0.00	1	28.60	28.30	-1	3,694	-0.03%
2023/02/08	0	26.90	0	0.00	26.80	0	3,519	0.00%
2023/02/07	4	26.85	0	0.00	26.85	4	3,531	0.11%
2023/02/06	2	27.00	1	27.00	26.90	1	3,560	0.03%
2023/02/03	3.1	27.16	0	0.00	27.20	3.1	3,588	0.09%
2023/02/02	3	27.15	0	0.00	27.15	3	3,569	0.08%
2023/01/30	1	26.70	0	0.00	26.65	1	3,525	0.03%
2023/01/17	2	26.45	0	0.00	26.55	2	3,515	0.06%
2023/01/16	1	26.40	0	0.00	26.40	1	3,539	0.03%
2023/01/13	2	26.63	0	0.00	26.50	2	3,562	0.06%
2023/01/12	9	27.07	0	0.00	26.90	9	3,612	0.25%
2023/01/11	6	27.33	2	27.30	27.30	4	3,640	0.11%
2023/01/09	0	0.00	1	27.80	27.65	-1	3,742	-0.03%
2023/01/06	1	27.50	0	0.00	27.50	1	3,784	0.03%
2023/01/04	2	27.55	0	0.00	27.55	2	4,007	0.05%
2022/12/30	1	27.85	0	0.00	27.80	1	4,417	0.02%
2022/12/29	3	28.03	0	0.00	28.05	3	4,441	0.07%
2022/12/28	5	28.53	0	0.00	28.50	5	4,573	0.11%
2022/12/27	2	28.80	0	0.00	28.70	2	4,709	0.04%
2022/12/26	1	28.85	2	28.63	28.55	-1	4,791	-0.02%
2022/12/23	0	0.00	5	28.35	29.10	-5	4,859	-0.10%
2022/12/22	21	29.17	25	28.99	28.70	-4	5,017	-0.08%
2022/12/21	2	28.00	5	28.40	28.30	-3	4,945	-0.06%
2022/12/20	1	28.20	4	28.93	27.85	-3	5,042	-0.06%
2022/12/19	2	28.55	2	28.70	28.20	0	5,149	0.00%
2022/12/16	2	28.05	3	28.97	28.45	-1	5,384	-0.02%
2022/12/15	2	28.00	3	27.98	28.20	-1	5,386	-0.02%
2022/12/14	1	27.65	0	0.00	27.65	1	5,676	0.02%
2022/12/12	12	27.55	0	0.00	27.55	12	6,234	0.19%
2022/12/09	3	27.85	0	0.00	27.90	3	7,024	0.04%
2022/12/07	9	27.95	0	0.00	27.70	9	7,555	0.12%
2022/12/06	6	28.42	0	0.00	28.00	6	7,616	0.08%
2022/12/02	5	28.70	0	0.00	28.65	5	7,718	0.06%
2022/12/01	2	28.90	2	28.90	28.80	0	7,713	0.00%
2022/11/30	4	28.43	2	28.50	28.50	2	7,670	0.03%
2022/11/29	0	0.00	2	27.95	28.35	-2	7,639	-0.03%
2022/11/28	11	27.83	0	0.00	27.80	11	7,655	0.14%
2022/11/25	2	28.25	3	28.25	28.15	-1	7,665	-0.01%
2022/11/24	4	27.65	45	27.66	27.80	-41	7,653	-0.54%
2022/11/23	0	0.00	3	27.75	27.75	-3	7,630	-0.04%
2022/11/22	2	27.38	0	0.00	27.35	2	7,635	0.03%
2022/11/21	0	0.00	2	27.75	27.50	-2	7,688	-0.03%
2022/11/18	3	27.60	4	27.55	27.20	-1	7,685	-0.01%
2022/11/17	1	27.70	0	0.00	27.70	1	7,677	0.01%
2022/11/16	6	27.72	1	28.00	27.55	5	7,710	0.06%
2022/11/14	6	27.65	5	27.73	27.75	1	7,755	0.01%
2022/11/11	1	27.50	0	0.00	27.40	1	7,743	0.01%
2022/11/09	1	27.75	0.4	27.66	27.60	0.6	7,760	0.01%
2022/11/08	0	27.80	4	27.85	27.60	-4	7,783	-0.05%
2022/11/07	10	27.40	6.1	27.35	27.20	3.9	7,771	0.05%
2022/11/04	8	27.09	3	27.25	27.25	5	7,829	0.06%
2022/11/03	1	26.25	3	26.75	26.75	-2	7,773	-0.03%
2022/11/02	6	26.67	4	26.45	26.45	2	7,829	0.03%
2022/11/01	5	26.45	5	26.86	26.50	0	7,847	0.00%
2022/10/31	2	25.85	0	0.00	26.00	2	8,071	0.02%
2022/10/26	1	25.60	0	0.00	25.75	1	8,279	0.01%
2022/10/25	3	26.12	0	0.00	26.15	3	8,414	0.04%
2022/10/21	4	26.09	0	0.00	26.05	4	8,402	0.05%
2022/10/19	1	27.50	1	27.55	27.15	0	8,304	0.00%
2022/10/18	1	27.40	2	26.90	26.90	-1	8,261	-0.01%
2022/10/17	4	25.66	0	0.00	26.65	4	8,237	0.05%
2022/10/14	20	27.61	2	27.70	27.70	18	8,225	0.22%
2022/10/13	6	28.34	4	27.48	26.80	2	8,196	0.02%
2022/10/12	1	29.40	50	28.88	28.75	-49	8,070	-0.61%
2022/10/11	23	30.11	5	30.44	29.70	18	7,997	0.23%
2022/10/07	8	32.68	6	32.78	33.00	2	7,731	0.03%
2022/10/05	11	32.67	5	32.43	32.10	6	7,592	0.08%
2022/10/04	2	31.93	6	32.48	32.80	-4	7,481	-0.05%
2022/10/03	22	31.64	2	31.43	31.10	20	7,382	0.27%
2022/09/30	1	30.90	3	31.10	31.55	-2	7,363	-0.03%
2022/09/29	3	32.18	4	32.30	31.70	-1	7,286	-0.01%
2022/09/28	4	31.59	2	31.68	30.75	2	7,082	0.03%
2022/09/27	3	31.65	2	32.30	32.30	1	6,990	0.01%
2022/09/26	19	31.82	16	31.28	31.20	3	6,930	0.04%
2022/09/23	15	33.88	29	34.02	33.35	-14	6,839	-0.20%
2022/09/22	8	33.07	3	33.05	33.20	5	6,621	0.08%
2022/09/21	5	34.27	4	33.70	33.35	1	6,541	0.02%
2022/09/20	1	34.50	2	34.38	33.65	-1	6,291	-0.02%
2022/09/19	29.1	33.89	30	33.89	34.00	-0.9	6,189	-0.01%
2022/09/16	20	34.35	33	34.63	35.15	-13	5,886	-0.22%
2022/09/15	26	33.55	9	32.76	33.20	17	5,256	0.32%
2022/09/14	0	0.00	3	30.22	30.70	-3	4,934	-0.06%
2022/09/13	0	0.00	1	30.20	30.20	-1	4,889	-0.02%
2022/09/12	1	29.90	1	30.15	29.85	0	4,945	0.00%
2022/09/05	0	0.00	1	28.25	28.05	-1	4,984	-0.02%
2022/09/02	1	28.55	5	28.60	28.25	-4	5,019	-0.08%
2022/09/01	6	29.33	3	29.25	29.00	3	4,981	0.06%
2022/08/31	7	29.80	2	29.90	29.85	5	4,961	0.10%
2022/08/30	1	30.55	5	30.40	30.50	-4	4,908	-0.08%
2022/08/29	1	30.35	0	0.00	30.55	1	4,913	0.02%
2022/08/26	0	0.00	1	31.50	31.40	-1	4,913	-0.02%
2022/08/25	0	0.00	1	30.80	30.85	-1	4,880	-0.02%
2022/08/24	2	30.45	1	30.25	30.40	1	4,964	0.02%
2022/08/23	1	30.55	1	31.05	30.60	0	5,025	0.00%
2022/08/22	6	31.62	1	31.25	31.35	5	5,022	0.10%
2022/08/19	0	0.00	11	31.54	31.25	-11	5,026	-0.22%
2022/08/17	0	0.00	4	30.85	30.80	-4	5,102	-0.08%
2022/08/16	0	0.00	1	30.45	30.40	-1	5,157	-0.02%
2022/08/15	2	30.05	0	0.00	30.25	2	5,406	0.04%
2022/08/12	1	30.10	0	0.00	30.20	1	5,422	0.02%
2022/08/11	2.1	30.36	3	30.92	30.20	-1	5,498	-0.02%
2022/08/09	1	29.65	1	29.75	29.85	0	5,462	0.00%
2022/08/08	2	29.88	0	0.00	30.15	2	5,500	0.04%
2022/08/05	3	30.60	2	30.65	30.40	1	5,526	0.02%
2022/08/04	1.2	29.06	0	0.00	30.40	1.2	5,466	0.02%
2022/08/02	3	29.63	1	29.50	29.65	2	5,715	0.03%
2022/08/01	3	30.43	8	30.34	30.75	-5	6,122	-0.08%
2022/07/28	2	28.90	0	0.00	28.80	2	7,126	0.03%
2022/07/25	1	28.55	1	28.95	29.10	0	8,289	0.00%
2022/07/22	0	0.00	2	29.25	29.30	-2	8,435	-0.02%
2022/07/21	4	29.15	2	29.10	29.10	2	8,743	0.02%
2022/07/19	2	29.65	5	29.51	29.60	-3	10,358	-0.03%
2022/07/15	0	0.00	1	28.75	28.80	-1	12,580	-0.01%
2022/07/14	0	0.00	2	28.80	29.20	-2	13,077	-0.02%
2022/07/13	2	28.75	2	28.95	28.65	0	13,206	0.00%
2022/07/12	4	28.23	0	0.00	28.15	4	13,366	0.03%
2022/07/11	4	29.90	1	29.65	29.75	3	13,471	0.02%
2022/07/08	0	0.00	3	29.40	29.40	-3	13,647	-0.02%
2022/07/06	8	28.12	7	27.98	27.85	1	13,778	0.01%
2022/07/04	5	27.20	0	0.00	27.70	5	14,224	0.04%
2022/07/01	1	28.20	0	0.00	27.00	1	14,352	0.01%
2022/06/30	0	0.00	5	28.80	28.60	-5	14,419	-0.03%
2022/06/29	11	30.07	7	29.67	29.65	4	14,732	0.03%
2022/06/28	3	30.18	5	30.09	30.15	-2	14,780	-0.01%
2022/06/27	3	30.50	2	30.43	30.60	1	14,820	0.01%
2022/06/24	2	29.15	0	0.00	29.15	2	14,872	0.01%
2022/06/23	0.2	28.80	5	28.30	28.70	-4.8	15,030	-0.03%
2022/06/22	0	0.00	1	29.30	28.90	-1	15,064	-0.01%
2022/06/21	0	0.00	1	29.80	30.50	-1	15,116	-0.01%
2022/06/20	2	29.88	0	0.00	29.50	2	15,280	0.01%
2022/06/17	1	30.60	0	0.00	31.15	1	15,278	0.01%
2022/06/16	1	32.05	4	32.73	31.80	-3	15,447	-0.02%
2022/06/15	4	33.56	4	33.73	33.50	0	15,628	0.00%
2022/06/14	0	0.00	1	33.20	33.50	-1	16,291	-0.01%
2022/06/13	3	33.87	2	33.80	33.80	1	17,105	0.01%
2022/06/10	0	0.00	2	34.70	34.85	-2	17,749	-0.01%
2022/06/09	2	35.30	3	35.35	35.30	-1	18,538	-0.01%
2022/06/08	0	0.00	1	36.45	36.00	-1	19,675	-0.01%
2022/06/07	0	0.00	2	35.95	36.00	-2	22,680	-0.01%
2022/06/06	0	0.00	4	35.94	35.85	-4	24,788	-0.02%
2022/06/02	0	0.00	1	36.35	36.15	-1	26,957	0.00%
2022/06/01	13	36.45	4	36.56	36.25	9	28,403	0.03%
2022/05/31	4	35.33	5	35.98	37.00	-1	29,060	0.00%
2022/05/30	0	0.00	0.3	35.67	35.60	-0.3	30,013	0.00%
2022/05/27	6	35.62	4.2	35.80	35.60	1.8	31,460	0.01%
2022/05/25	4	35.21	19	35.07	35.30	-15	33,909	-0.04%
2022/05/24	1.1	35.28	2	35.45	34.90	-1	38,276	0.00%
2022/05/23	2	35.15	87	34.99	35.00	-85	40,270	-0.21%
2022/05/20	40	33.45	39	33.62	33.40	1	41,455	0.00%
2022/05/19	22	33.09	15.5	33.40	33.40	6.5	42,155	0.02%
2022/05/18	0	0.00	3	34.60	34.55	-3	42,498	-0.01%
2022/05/17	5	34.62	2	34.90	34.35	3	42,509	0.01%
2022/05/16	11	34.70	4	34.75	34.80	7	42,495	0.02%
2022/05/13	19	34.94	2	35.08	35.15	17	42,473	0.04%
2022/05/12	2	34.80	0	0.00	34.45	2	42,463	0.00%
2022/05/11	53	35.68	1	35.90	35.80	52	42,350	0.12%
2022/05/10	8	36.04	6	36.35	36.60	2	42,400	0.00%
2022/05/09	50	37.07	53	36.53	36.05	-3	42,499	-0.01%
2022/05/06	22	38.10	11	38.76	38.20	11	42,373	0.03%
2022/05/05	19	38.70	33	38.36	38.95	-14	41,920	-0.03%
2022/05/04	135	37.90	130.3	38.25	37.60	4.7	41,253	0.01%	大買/大賣/
2022/05/03	0	0.00	3	36.20	35.80	-3	40,425	-0.01%
2022/04/29	8	36.50	5.1	36.59	36.10	3	40,391	0.01%
2022/04/28	9	35.68	12	35.74	35.30	-3	40,219	-0.01%
2022/04/27	20.1	35.10	15	35.77	35.45	5.1	40,070	0.01%
2022/04/26	26.3	36.93	11	37.24	36.20	15.3	39,802	0.04%
2022/04/25	54.2	38.61	8	38.29	37.45	46.2	39,224	0.12%
2022/04/22	26	40.33	69.1	40.59	41.50	-43.1	38,164	-0.11%
2022/04/21	14	37.89	15	38.04	37.75	-1	36,433	0.00%
2022/04/20	27	37.86	43	37.90	37.00	-16	36,367	-0.04%
2022/04/19	6	36.83	5	37.08	36.75	1	36,369	0.00%
2022/04/18	11	36.58	0	0.00	36.00	11	36,633	0.03%
2022/04/15	2	37.58	8	37.82	37.30	-6	36,568	-0.02%
2022/04/14	7	37.71	6	37.93	37.20	1	36,441	0.00%
2022/04/13	3	37.55	4	37.69	37.50	-1	36,214	0.00%
2022/04/12	2	36.80	1	36.60	36.60	1	36,053	0.00%
2022/04/11	7	37.24	1	36.60	36.60	6	35,984	0.02%
2022/04/08	4	37.56	6	37.93	37.60	-2	35,859	-0.01%
2022/04/07	7	36.95	11	36.80	36.15	-4	35,512	-0.01%
2022/04/06	9	37.16	8	37.26	37.05	1	35,341	0.00%
2022/04/01	7	37.43	11	37.40	37.60	-4	35,270	-0.01%
2022/03/31	3	36.85	3	37.30	36.90	0	35,067	0.00%
2022/03/30	8	36.96	1	37.15	36.85	7	34,978	0.02%
2022/03/29	2	36.73	2	36.90	36.90	0	34,879	0.00%
2022/03/28	3	36.55	4	36.63	36.95	-1	34,719	0.00%
2022/03/25	1	35.90	0	0.00	35.85	1	34,509	0.00%
2022/03/24	4	36.63	6	36.64	36.60	-2	34,322	-0.01%
2022/03/23	12	37.46	3	37.52	37.30	9	34,195	0.03%
2022/03/21	7	36.97	7	37.21	37.25	0	33,854	0.00%
2022/03/18	2	36.58	4	36.98	37.05	-2	33,681	-0.01%
2022/03/17	22.2	37.08	27	37.14	37.70	-4.8	33,453	-0.01%
2022/03/16	27	37.16	19	36.99	36.30	8	32,794	0.02%
2022/03/15	5	38.16	17.4	37.76	37.50	-12.4	31,999	-0.04%
2022/03/14	9	40.16	14.6	39.78	39.30	-5.6	31,454	-0.02%
2022/03/11	46.1	40.09	40.1	40.18	39.60	6	30,756	0.02%
2022/03/10	70.1	42.66	66.1	42.30	41.75	4.1	29,780	0.01%
2022/03/09	29	39.64	49.2	40.01	40.80	-20.2	27,132	-0.07%
2022/03/08	55	38.96	47.3	38.85	37.10	7.7	25,199	0.03%
2022/03/07	24	38.14	34	38.16	39.00	-10	23,020	-0.04%
2022/03/04	14	38.50	22	38.58	37.35	-8	21,647	-0.04%
2022/03/03	18	39.12	20	39.05	38.90	-2	20,978	-0.01%
2022/03/02	63	39.07	45	38.85	38.65	18	20,010	0.09%
2022/03/01	63	36.82	66	37.17	36.95	-3	18,566	-0.02%
2022/02/25	123	38.62	144	38.41	37.55	-21	17,718	-0.12%	大買/大賣/
2022/02/24	275	38.67	280.4	38.63	36.95	-5.4	16,051	-0.03%	大買/大賣/
2022/02/23	59	36.62	59	37.51	37.80	0	11,725	0.00%
2022/02/22	67.1	35.32	78	35.20	34.40	-10.9	9,690	-0.11%
2022/02/21	17	35.52	38	36.28	36.65	-21	8,270	-0.25%
2022/02/18	16	32.15	24	32.58	33.35	-8	7,592	-0.11%
2022/02/17	1	30.50	6	30.36	30.35	-5	7,344	-0.07%
2022/02/16	12	30.15	13	30.42	30.05	-1	7,369	-0.01%
2022/02/15	7	30.29	4	30.03	29.75	3	7,401	0.04%
2022/02/14	7	30.61	2	30.55	30.55	5	7,542	0.07%
2022/02/11	18	31.11	1	31.00	31.00	17	7,505	0.23%
2022/02/10	10	31.70	16	31.80	31.70	-6	7,479	-0.08%
2022/02/09	16	31.14	37	31.50	31.45	-21	7,353	-0.29%
2022/02/08	13	31.12	8.5	30.54	30.85	4.5	7,037	0.06%
2022/02/07	0	0.00	1	29.15	29.20	-1	6,758	-0.01%
2022/01/26	5	28.15	0	0.00	28.10	5	6,973	0.07%
2022/01/25	0	0.00	1	28.35	28.10	-1	7,037	-0.01%
2022/01/24	2.2	28.46	13.1	28.30	28.65	-10.9	7,032	-0.16%
2022/01/20	3	29.20	11	29.20	29.20	-8	7,026	-0.11%
2022/01/19	5	29.46	3	29.25	29.20	2	7,030	0.03%
2022/01/18	4	29.59	6	29.40	29.50	-2	6,986	-0.03%
2022/01/17	3	29.25	29	29.32	29.60	-26	7,002	-0.37%
2022/01/14	48	29.14	30	29.30	29.15	18	7,015	0.26%
2022/01/13	34	30.56	22	30.38	30.10	12	6,862	0.17%
2022/01/12	83	31.07	103	30.64	31.50	-20	6,614	-0.30%	大賣/
2022/01/11	76.4	29.91	53	30.03	29.65	23.4	6,169	0.38%
2022/01/10	23	28.75	20	28.93	28.55	3	5,886	0.05%
2022/01/06	5	28.60	0	0.00	28.60	5	5,887	0.08%
2022/01/05	0	0.00	3	28.60	28.55	-3	5,953	-0.05%
2022/01/03	6	28.94	10	28.90	28.75	-4	6,079	-0.07%
2021/12/30	10.1	29.39	1	29.30	29.30	9.1	6,215	0.15%
2021/12/29	0	0.00	1	29.20	29.20	-1	6,253	-0.02%
2021/12/27	1	29.65	1	29.85	29.70	0	6,436	0.00%
2021/12/24	1	28.85	1	28.80	28.45	0	6,424	0.00%
2021/12/22	1	28.65	0	0.00	28.55	1	6,586	0.02%
2021/12/21	2	28.78	2	28.80	28.80	0	6,639	0.00%
2021/12/17	0	0.00	1	28.80	28.45	-1	6,755	-0.01%
2021/12/14	0	0.00	1	28.40	28.30	-1	6,844	-0.01%
2021/12/13	1	29.00	0	0.00	29.00	1	6,824	0.01%
2021/12/10	1	29.70	1	29.60	29.35	0	6,852	0.00%
2021/12/09	7	30.21	0	0.00	30.05	7	6,895	0.10%
2021/12/08	13	30.31	0	0.00	30.30	13	6,970	0.19%
2021/12/07	7	30.34	7	30.15	30.15	0	6,908	0.00%
2021/12/06	2	29.60	23	30.13	30.05	-21	6,982	-0.30%
2021/12/03	5	30.95	4	29.90	29.40	1	6,930	0.01%
2021/12/02	6	29.52	11	29.55	29.70	-5	6,861	-0.07%
2021/12/01	10	29.00	2	29.05	28.95	8	6,790	0.12%
2021/11/30	10	29.08	13	29.36	29.30	-3	6,913	-0.04%
2021/11/29	1	28.55	2	28.50	28.50	-1	6,937	-0.01%
2021/11/26	6	28.60	3	28.80	28.20	3	7,052	0.04%
2021/11/25	1	29.50	1	29.70	29.45	0	7,137	0.00%
2021/11/24	10	29.10	10	29.22	29.35	0	7,245	0.00%
2021/11/23	6	29.08	3	28.70	28.75	3	7,365	0.04%
2021/11/19	0.2	28.95	0	0.00	28.35	0.2	7,752	0.00%
2021/11/18	0	0.00	1	29.15	29.10	-1	8,821	-0.01%
2021/11/17	1	29.40	0	0.00	29.05	1	9,318	0.01%
2021/11/16	1	29.55	7.2	29.57	29.80	-6.2	9,490	-0.07%
2021/11/15	5	28.69	2	28.15	28.10	3	9,920	0.03%
2021/11/12	2	28.43	3	28.68	28.80	-1	10,211	-0.01%
2021/11/11	2	28.98	4	29.35	28.35	-2	10,240	-0.02%
2021/11/10	1	28.10	0	0.00	28.15	1	10,144	0.01%
2021/11/09	1.2	28.46	4	28.40	28.10	-2.8	10,345	-0.03%
2021/11/08	1	28.40	1	28.50	28.45	0	10,389	0.00%
2021/11/03	4	28.04	4	28.94	28.05	0	11,742	0.00%
2021/11/01	2	26.95	3	27.00	26.95	-1	11,818	-0.01%
2021/10/28	1	26.85	0	0.00	26.65	1	11,897	0.01%
2021/10/26	0.1	27.35	0	0.00	27.15	0.1	12,447	0.00%
2021/10/25	2	26.93	1	27.55	27.35	1	12,954	0.01%
2021/10/22	1.1	26.66	0	0.00	26.70	1.1	13,258	0.01%
2021/10/21	0	0.00	1	28.45	27.90	-1	13,541	-0.01%
2021/10/20	0	0.00	3.1	28.00	28.00	-3.1	13,765	-0.02%
2021/10/18	1	26.55	3	26.58	27.15	-2	14,792	-0.01%
2021/10/15	0	0.00	1	27.50	27.65	-1	15,367	-0.01%
2021/10/14	0	0.00	4	27.66	27.60	-4	15,743	-0.03%
2021/10/13	5	27.34	4	27.00	26.80	1	16,468	0.01%
2021/10/12	6	27.33	7	27.31	27.35	-1	18,371	-0.01%
2021/10/08	0	0.00	2	28.75	28.40	-2	18,637	-0.01%
2021/10/07	0	0.00	5	29.00	28.65	-5	18,805	-0.03%
2021/10/06	3	27.78	2	27.75	27.60	1	18,872	0.01%
2021/10/05	4	27.28	5	27.78	28.75	-1	18,954	-0.01%
2021/10/04	16	28.58	14.9	28.42	27.80	1.1	18,986	0.01%
2021/10/01	17	29.28	4	29.00	29.30	13	19,096	0.07%
2021/09/30	0	0.00	1	31.10	31.15	-1	19,222	-0.01%
2021/09/29	5	30.22	6	29.98	29.95	-1	19,437	-0.01%
2021/09/28	1	30.40	5	30.60	30.50	-4	19,727	-0.02%
2021/09/27	6	31.53	4	31.45	31.60	2	20,087	0.01%
2021/09/24	10	31.35	5	31.33	31.15	5	20,825	0.02%
2021/09/23	3	30.95	2	30.70	30.80	1	23,746	0.00%
2021/09/22	23	30.53	1	30.50	30.40	22	26,559	0.08%
2021/09/17	2	30.95	10	31.10	31.70	-8	27,210	-0.03%
2021/09/16	5	30.94	5	30.67	30.65	0	28,978	0.00%
2021/09/15	3.3	30.98	3	31.23	31.30	0.3	30,934	0.00%
2021/09/14	7.5	31.77	7	31.55	31.25	0.5	32,687	0.00%
2021/09/13	7	32.54	4.5	32.28	31.85	2.5	33,957	0.01%
2021/09/10	3.6	31.90	2	32.15	32.00	1.6	34,061	0.00%
2021/09/09	4	32.06	2	32.30	31.85	2	34,383	0.01%
2021/09/08	4	31.91	10	31.73	31.50	-6	35,381	-0.02%
2021/09/07	7	32.54	6	32.16	32.45	1	36,392	0.00%
2021/09/06	4	31.35	22	31.80	31.00	-18	36,795	-0.05%
2021/09/03	1	32.10	0	0.00	32.00	1	36,962	0.00%
2021/09/02	18	33.36	9	33.34	32.95	9	36,912	0.02%
2021/09/01	0	0.00	6	33.04	33.40	-6	36,892	-0.02%
2021/08/31	9	34.40	6	34.51	33.50	3	36,974	0.01%
2021/08/30	4.1	35.19	4	35.45	34.80	0.1	37,084	0.00%
2021/08/27	16	35.43	20	35.34	34.90	-4	37,188	-0.01%
2021/08/26	21	35.69	8	35.90	35.45	13	38,209	0.03%
2021/08/25	16	35.84	15	35.92	36.05	1	38,259	0.00%
2021/08/24	76	36.91	49	36.69	36.35	27	38,082	0.07%
2021/08/23	13	34.98	112	35.85	35.95	-99	37,283	-0.27%	大賣/
2021/08/20	46	32.46	28	32.65	32.70	18	37,195	0.05%
2021/08/19	24	33.25	67	33.33	32.00	-43	37,374	-0.12%
2021/08/18	25	32.07	7	31.79	32.40	18	37,380	0.05%
2021/08/17	3	30.62	12	30.75	30.00	-9	37,755	-0.02%
2021/08/16	6	31.08	12	30.81	30.60	-6	38,504	-0.02%
2021/08/13	11	32.11	5	32.26	31.55	6	38,584	0.02%
2021/08/12	5	31.66	12	31.80	31.90	-7	38,502	-0.02%
2021/08/11	22.2	31.15	15	31.63	31.30	7.2	38,723	0.02%
2021/08/10	83.1	33.56	56	33.36	32.75	27.1	38,755	0.07%
2021/08/09	42	33.96	61	34.70	33.55	-19	38,553	-0.05%
2021/08/06	26	33.08	28	33.46	32.40	-2	37,819	-0.01%
2021/08/05	12	32.08	8	31.91	31.75	4	37,755	0.01%
2021/08/04	5	32.83	0	0.00	32.85	5	37,887	0.01%
2021/08/03	5	33.06	4	33.25	32.65	1	38,185	0.00%
2021/08/02	12	31.98	12	32.24	33.10	0	38,571	0.00%
2021/07/30	27.1	33.36	19	33.50	32.15	8.1	38,567	0.02%
2021/07/29	19	34.30	20	34.17	35.00	-1	38,481	0.00%
2021/07/28	33.3	31.99	4	32.99	32.45	29.3	38,352	0.08%
2021/07/27	6	33.99	40	33.25	32.90	-34	38,762	-0.09%
2021/07/26	14	34.81	15	35.00	34.30	-1	39,679	0.00%
2021/07/23	78	35.90	2	36.25	35.60	76	39,906	0.19%
2021/07/22	19.2	34.46	17	34.50	34.75	2.2	39,876	0.01%
2021/07/21	24.1	36.50	24	36.33	35.55	0.1	39,601	0.00%
2021/07/20	21.4	39.11	24.9	39.53	38.60	-3.5	39,281	-0.01%
2021/07/19	36	42.93	46	42.77	41.60	-10	39,311	-0.03%
2021/07/16	54.5	42.62	38	42.56	42.00	16.5	39,712	0.04%
2021/07/15	6	38.80	7	39.51	39.90	-1	38,527	0.00%
2021/07/14	5.3	34.94	6	34.18	36.30	-0.8	38,549	0.00%
2021/07/13	12.2	37.40	22	37.04	36.30	-9.8	39,131	-0.03%
2021/07/12	11.1	40.09	5	41.23	40.30	6.1	39,017	0.02%
2021/07/09	11	41.30	4	40.74	40.30	7	38,922	0.02%
2021/07/08	12	41.44	16	40.19	42.40	-4	39,120	-0.01%
2021/07/07	15.1	42.08	4	43.30	41.00	11.1	39,230	0.03%
2021/07/06	10.3	44.85	14	44.83	43.95	-3.7	39,044	-0.01%
2021/07/05	27.1	42.73	19	42.85	43.50	8.1	38,796	0.02%
2021/07/02	22	47.07	53	45.28	45.90	-31	38,467	-0.08%
2021/07/01	20.1	49.26	58	49.05	49.00	-37.9	38,111	-0.10%
2021/06/30	294	47.68	232	47.97	49.60	62	37,399	0.17%	大買/大賣/
2021/06/29	206.4	44.85	170	45.09	45.10	36.4	34,490	0.11%	大買/大賣/
2021/06/28	35	40.86	33	41.42	41.70	2	31,735	0.01%
2021/06/25	118	36.57	157.5	37.23	37.95	-39.5	31,037	-0.13%	大買/大賣/
2021/06/24	170.5	33.53	168.5	33.50	34.50	2	29,226	0.01%	大買/大賣/
2021/06/23	105.5	31.81	50	32.26	31.40	55.5	27,249	0.20%	大買/
2021/06/22	40	34.27	61	34.70	34.85	-21	25,448	-0.08%
2021/06/21	0	0.00	1	31.70	31.70	-1	24,140	0.00%
2021/06/18	4	28.80	5	28.83	28.85	-1	24,085	0.00%
2021/06/17	13	25.22	42	25.86	26.25	-29	24,078	-0.12%
2021/06/16	15.8	24.17	41.8	24.11	23.90	-26	22,967	-0.11%
2021/06/15	20	23.48	16	23.48	24.20	4	21,862	0.02%
2021/06/11	19	23.10	1	23.00	22.60	18	21,164	0.09%
2021/06/10	0	0.00	2	22.00	22.40	-2	20,891	-0.01%
2021/06/09	3	22.98	8	22.89	22.55	-5	20,829	-0.02%
2021/06/08	6	23.29	4	23.59	23.15	2	20,732	0.01%
2021/06/07	2	23.00	11	23.05	23.00	-9	20,471	-0.04%
2021/06/04	11	23.35	20	23.17	22.75	-9	20,226	-0.04%
2021/06/03	53.6	23.90	33	23.86	23.80	20.6	20,045	0.10%
2021/06/02	2	22.80	15	22.91	22.70	-13	18,903	-0.07%
2021/06/01	15	22.03	10	22.33	22.55	5	18,682	0.03%
2021/05/31	27	22.57	16	23.13	22.10	11	18,531	0.06%
2021/05/28	20	22.70	10	22.78	22.65	10	18,209	0.05%
2021/05/27	9	22.96	5	22.74	22.80	4	17,808	0.02%
2021/05/26	16	22.75	15	22.61	22.70	1	17,432	0.01%
2021/05/25	30	22.08	36	21.93	21.90	-6	16,789	-0.04%
2021/05/24	31	21.40	13	21.44	21.75	18	16,109	0.11%
2021/05/20	1	18.70	1	18.50	18.45	0	15,381	0.00%
2021/05/19	2	19.48	5	19.10	19.30	-3	15,232	-0.02%
2021/05/18	0	0.00	1	18.80	18.80	-1	14,946	-0.01%
2021/05/17	6	17.17	1	17.15	17.10	5	14,691	0.03%
2021/05/13	0	0.00	2	18.35	18.20	-2	14,305	-0.01%
2021/05/12	6	20.08	15	19.73	19.60	-9	14,045	-0.06%
2021/05/11	4.3	22.32	2	22.58	21.75	2.3	13,849	0.02%
2021/05/10	2.3	23.68	7	22.89	23.65	-4.7	13,501	-0.03%
2021/05/07	5	21.73	1	21.80	22.25	4	13,035	0.03%
2021/05/06	6	22.53	6	22.15	22.05	0	12,831	0.00%
2021/05/05	18	23.01	14	22.89	22.85	4	12,555	0.03%
2021/05/04	26	24.09	5	25.57	23.15	21	12,174	0.17%
2021/05/03	41	25.98	55.4	26.11	25.70	-14.4	11,429	-0.13%
2021/04/29	33.5	24.19	37	24.41	24.45	-3.5	10,210	-0.03%
2021/04/28	21	23.48	31	23.37	23.45	-10	9,811	-0.10%
2021/04/27	5	22.45	0	0.00	22.50	5	9,350	0.05%
2021/04/26	20.5	22.81	10	22.94	22.85	10.5	9,136	0.11%
2021/04/23	20.2	21.98	7	22.08	21.80	13.2	8,817	0.15%
2021/04/22	35.3	24.99	40.4	24.05	23.50	-5.1	8,502	-0.06%
2021/04/21	54.1	22.34	60.7	22.93	23.50	-6.6	7,328	-0.09%
2021/04/20	25.2	21.52	11	21.31	21.40	14.2	6,588	0.22%
2021/04/19	13	21.85	22	22.12	22.25	-9	6,393	-0.14%
2021/04/16	1.5	20.13	4	20.24	20.25	-2.5	5,691	-0.04%
2021/04/15	5	19.78	3	19.83	19.75	2	5,724	0.03%
2021/04/14	7.5	19.95	8	20.18	19.90	-0.5	5,969	-0.01%
2021/04/13	11.2	20.19	10	20.22	19.85	1.2	5,838	0.02%
2021/04/12	3.6	19.24	2.3	19.26	19.30	1.3	5,608	0.02%
2021/04/09	3	18.80	4.1	18.85	18.70	-1.1	5,877	-0.02%
2021/04/08	6	19.02	122	19.07	19.10	-116	6,029	-1.92%	大賣/鉅額交易
2021/04/07	2	18.80	50	18.85	18.95	-48	6,212	-0.77%
2021/04/06	5	18.76	3	18.78	18.80	2	7,148	0.03%
2021/04/01	0	0.00	6	18.90	18.90	-6	7,980	-0.08%
2021/03/31	0.1	18.55	0	0.00	18.50	0.1	8,512	0.00%
2021/03/30	0	0.00	0.2	18.25	18.35	-0.2	8,525	0.00%
2021/03/26	2	18.00	2	18.10	18.10	0	8,952	0.00%
2021/03/25	0	0.00	3	18.18	17.95	-3	9,694	-0.03%
2021/03/24	0	0.00	3	18.07	17.95	-3	9,837	-0.03%
2021/03/23	6	18.38	1	18.85	18.35	5	9,870	0.05%
2021/03/22	5	18.61	13	18.72	19.05	-8	9,780	-0.08%
2021/03/19	3	17.90	0	0.00	17.85	3	9,817	0.03%
2021/03/18	0	0.00	100	17.88	17.85	-100	9,965	-1.00%
2021/03/17	0	0.00	2	17.58	17.60	-2	9,995	-0.02%
2021/03/16	4	17.65	3	17.55	17.55	1	10,038	0.01%
2021/03/15	3	17.65	2	17.63	17.70	1	10,113	0.01%
2021/03/12	2	17.43	12	17.55	17.45	-10	10,205	-0.10%
2021/03/11	2	17.53	1	17.45	17.45	1	10,313	0.01%
2021/03/10	6	17.48	2	17.50	17.35	4	10,332	0.04%
2021/03/09	4	17.40	8	17.49	17.85	-4	10,400	-0.04%
2021/03/08	3	17.18	0	0.00	17.10	3	10,427	0.03%
2021/03/05	4	17.23	6	17.52	17.25	-2	10,620	-0.02%
2021/03/04	0	0.00	3	17.25	17.20	-3	10,703	-0.03%
2021/03/03	1	16.90	5	17.01	17.15	-4	10,698	-0.04%
2021/03/02	16	17.04	0	0.00	16.75	16	10,692	0.15%
2021/02/26	10	17.03	11	17.30	17.05	-1	10,659	-0.01%
2021/02/25	2	17.10	2	17.23	17.25	0	10,733	0.00%
2021/02/24	12	17.24	3	17.08	17.05	9	10,739	0.08%
2021/02/23	10	17.73	15	18.06	17.70	-5	10,664	-0.05%
2021/02/22	15	17.56	5	17.00	18.00	10	10,480	0.10%
2021/02/19	2	16.35	2	16.40	16.40	0	10,314	0.00%
2021/02/18	2	16.65	2	16.85	16.65	0	10,306	0.00%
2021/02/17	17	16.06	15	16.11	16.25	2	10,272	0.02%
2021/02/05	0	0.00	50	15.90	15.85	-50	10,286	-0.49%
2021/02/04	1	15.85	0	0.00	15.90	1	10,309	0.01%
2021/02/03	9	15.94	3	15.90	15.85	6	10,352	0.06%
2021/02/02	2	16.10	2	16.10	16.10	0	10,423	0.00%
2021/02/01	0	0.00	3	15.77	15.75	-3	10,663	-0.03%
2021/01/29	4	15.80	3	15.60	15.60	1	10,640	0.01%
2021/01/27	1	15.80	2	15.90	15.85	-1	10,632	-0.01%
2021/01/26	8	15.85	1	15.70	15.75	7	10,744	0.07%
2021/01/25	1	16.15	4	16.23	16.10	-3	10,815	-0.03%
2021/01/22	5	16.15	8	16.24	16.10	-3	10,789	-0.03%
2021/01/21	3	15.80	2	16.05	15.80	1	10,753	0.01%
2021/01/20	13	15.63	1	15.55	15.50	12	10,693	0.11%
2021/01/19	2	16.40	2	16.10	16.10	0	10,678	0.00%
2021/01/18	7	16.01	4	16.49	16.45	3	10,898	0.03%
2021/01/15	15	16.72	7	16.44	16.50	8	10,832	0.07%
2021/01/14	1	17.30	3	17.45	17.30	-2	10,692	-0.02%
2021/01/13	1	17.25	3	17.43	17.20	-2	10,626	-0.02%
2021/01/12	11	17.45	6	17.53	17.15	5	10,567	0.05%
2021/01/11	0	0.00	10	18.16	18.10	-10	10,409	-0.10%
2021/01/08	11	18.24	17	18.09	18.20	-6	10,387	-0.06%
2021/01/07	19	18.13	8	17.67	17.80	11	10,234	0.11%
2021/01/06	20	18.81	6	18.89	18.60	14	9,953	0.14%
2021/01/05	15	19.69	2	19.58	19.50	13	9,747	0.13%
2021/01/04	10	19.96	3	19.98	20.20	7	9,555	0.07%
2020/12/31	4	20.30	3	20.35	20.25	1	9,176	0.01%
2020/12/30	6	20.17	12	20.32	20.35	-6	8,964	-0.07%
2020/12/29	116	22.05	42	20.99	20.80	74	8,706	0.85%	大買/
2020/12/28	69	20.62	75	20.67	21.05	-6	7,702	-0.08%
2020/12/25	113	19.32	113	19.48	19.15	0	6,775	0.00%	大買/大賣/
2020/12/24	0	0.00	1	18.35	18.15	-1	6,122	-0.02%
2020/12/23	0	0.00	1	17.45	18.05	-1	6,012	-0.02%
2020/12/22	4	18.09	10	18.27	17.85	-6	5,925	-0.10%
2020/12/21	30	18.91	29	19.02	18.90	1	5,595	0.02%
2020/12/18	1	17.55	7	17.42	17.70	-6	4,892	-0.12%
2020/12/17	2	17.30	0	0.00	17.25	2	4,744	0.04%
2020/12/16	3	17.60	3	17.77	17.80	0	4,673	0.00%
2020/12/15	0	0.00	7.3	17.82	17.75	-7.3	4,561	-0.16%
2020/12/14	1	17.40	5	17.05	17.50	-4	4,110	-0.10%
2020/12/11	0	0.00	0.2	16.50	16.50	-0.2	3,890	0.00%
2020/12/10	4	16.93	0.2	17.10	16.90	3.8	3,800	0.10%
2020/12/09	0	0.00	1	17.35	17.25	-1	3,740	-0.03%
2020/12/08	1.4	17.09	6	16.75	16.90	-4.6	3,714	-0.12%
2020/12/07	6	16.90	11	16.94	16.75	-5	3,593	-0.14%
2020/12/03	1.3	16.58	6	16.62	16.65	-4.7	3,522	-0.13%
2020/12/02	1	16.35	10	16.38	16.55	-9	3,534	-0.25%
2020/12/01	15	16.17	18	16.39	16.20	-3	3,512	-0.09%
2020/11/30	1	16.35	3	16.10	15.95	-2	3,323	-0.06%
2020/11/27	0	0.00	10	15.70	15.70	-10	3,228	-0.31%
2020/11/25	11	15.55	0	0.00	15.55	11	3,355	0.33%
2020/11/24	0	0.00	7	15.66	15.65	-7	3,358	-0.21%
2020/11/23	0	0.00	5	15.30	15.35	-5	3,221	-0.16%
2020/11/20	5	14.90	0	0.00	15.00	5	3,206	0.16%
2020/11/18	0	0.00	1	15.00	15.00	-1	3,202	-0.03%
2020/11/16	10	14.85	10	15.00	15.00	0	3,219	0.00%
2020/11/13	11	14.81	10	15.00	14.80	1	3,218	0.03%
2020/11/12	7	14.99	0	0.00	15.00	7	3,202	0.22%
2020/11/11	0	0.00	12	15.55	15.40	-12	3,192	-0.38%
2020/11/10	1	15.45	7	15.34	15.15	-6	3,174	-0.19%
2020/11/09	21	15.44	13	15.50	15.50	8	3,075	0.26%
2020/11/05	3	14.95	0	0.00	14.85	3	2,787	0.11%
2020/11/04	8	15.00	0	0.00	15.05	8	2,782	0.29%
2020/11/03	7	14.99	0	0.00	14.95	7	2,741	0.26%
2020/11/02	0	0.00	13	14.85	15.10	-13	2,606	-0.50%
2020/10/30	5	14.60	1	14.55	14.45	4	2,495	0.16%
2020/10/29	10	14.73	0	0.00	14.70	10	2,476	0.40%
2020/10/27	0	0.00	2	14.90	14.90	-2	2,430	-0.08%
2020/10/26	11	15.09	8	15.23	15.00	3	2,379	0.13%
2020/10/23	5	14.30	13	14.36	14.40	-8	2,095	-0.38%
2020/10/21	5	14.25	0	0.00	14.30	5	2,066	0.24%
2020/10/20	0	0.00	2	14.25	14.20	-2	2,078	-0.10%
2020/10/19	3	14.30	0	0.00	14.35	3	2,074	0.14%
2020/10/16	10	14.35	8	14.34	14.20	2	2,037	0.10%
2020/10/15	5	14.05	0	0.00	14.00	5	1,945	0.26%
2020/10/14	0	0.00	5	14.10	14.00	-5	1,937	-0.26%
2020/10/06	0	0.00	0.2	13.85	13.90	-0.2	2,044	-0.01%
2020/10/05	11	13.67	11	13.83	13.85	0	2,055	0.00%
2020/09/25	3	13.45	3	13.55	13.40	0	2,171	0.00%
2020/09/21	3	14.05	0	0.00	14.05	3	1,983	0.15%
2020/09/18	0	0.00	3	14.10	14.15	-3	1,969	-0.15%
2020/09/17	0	0.00	5	14.05	14.05	-5	1,963	-0.25%
2020/09/11	10	14.08	0	0.00	13.95	10	2,093	0.48%
2020/09/09	0	0.00	15	14.10	14.30	-15	1,998	-0.75%
2020/09/08	2	14.05	2	14.10	14.20	0	1,939	0.00%
2020/09/07	18	14.13	17	14.30	14.20	1	1,879	0.05%
2020/09/04	15	13.82	17	13.91	13.95	-2	1,771	-0.11%
2020/09/03	2	14.05	35	14.25	14.10	-33	1,672	-1.97%
2020/09/01	20	14.06	0	0.00	14.15	20	1,603	1.25%
2020/08/31	20	14.12	17	14.44	14.40	3	1,586	0.19%
2020/08/28	0	0.00	10	14.03	13.95	-10	1,458	-0.69%
2020/08/27	30	13.76	0	0.00	13.85	30	1,435	2.09%
2020/08/26	15	13.72	10	13.85	13.75	5	1,411	0.35%
2020/08/25	0	0.00	15	13.63	13.55	-15	1,380	-1.09%
2020/08/24	5	13.25	0	0.00	13.35	5	1,370	0.36%
2020/08/21	5	13.35	0	0.00	13.35	5	1,371	0.36%
2020/08/19	5	13.70	0	0.00	13.60	5	1,331	0.38%
2020/08/18	10	13.65	10	13.75	13.70	0	1,315	0.00%
2020/08/17	0	0.00	10	13.85	13.90	-10	1,297	-0.77%
2020/08/14	0	0.00	20	13.59	13.65	-20	1,294	-1.55%
2020/08/11	20	13.55	15	13.50	13.45	5	1,265	0.39%
2020/08/10	50	13.43	5	13.45	13.45	45	1,255	3.58%
2020/08/03	10	13.35	0	0.00	13.35	10	1,259	0.79%
2020/07/21	0	0.00	0.3	13.50	13.65	-0.3	1,281	-0.02%
2020/07/15	15	13.67	0	0.00	13.50	15	1,333	1.13%
2020/07/14	0	0.00	15	13.85	13.80	-15	1,233	-1.22%
2020/07/13	0	0.00	15	13.87	13.90	-15	1,229	-1.22%
2020/07/06	20	13.74	20	13.89	13.80	0	1,145	0.00%
2020/07/03	15	13.65	0	0.00	13.65	15	1,114	1.35%
2020/07/02	7	13.65	0	0.00	13.60	7	1,113	0.63%
2020/06/30	0	0.00	2	13.75	13.65	-2	1,114	-0.18%
2020/06/29	10	13.49	0	0.00	13.50	10	1,112	0.90%
2020/06/24	0	0.00	10	13.70	13.65	-10	1,102	-0.91%
2020/06/23	10	13.50	0	0.00	13.55	10	1,105	0.90%
2020/06/22	0	0.00	10	13.75	13.70	-10	1,099	-0.91%
2020/06/18	5	13.30	0	0.00	13.30	5	978	0.51%
2020/06/16	14	13.01	14	13.20	13.20	0	988	0.00%
2020/06/09	0	0.00	5	13.45	13.40	-5	1,062	-0.47%
2020/06/08	0	0.00	5	13.20	13.25	-5	1,068	-0.47%
2020/06/05	0	0.00	10	13.10	13.10	-10	1,054	-0.95%
2020/06/03	0	0.00	7	13.05	13.05	-7	1,066	-0.66%
2020/05/29	5	12.85	0	0.00	12.80	5	1,056	0.47%
2020/05/28	5	13.05	0	0.00	12.95	5	1,054	0.47%
2020/05/27	10	13.00	0	0.00	13.05	10	1,062	0.94%
2020/05/26	0	0.00	5	12.95	12.95	-5	1,072	-0.47%
2020/05/13	5	12.85	0	0.00	12.80	5	1,061	0.47%
2020/05/04	10	12.85	0	0.00	12.85	10	1,081	0.92%
2020/04/29	0	0.00	25	12.90	12.95	-25	1,094	-2.28%
2020/04/21	42	12.54	0	0.00	12.30	42	1,073	3.91%
2020/04/20	30	12.30	0	0.00	12.25	30	1,006	2.98%
2020/04/15	10	12.50	0	0.00	12.45	10	1,002	1.00%
2020/04/14	8	12.25	0	0.00	12.35	8	999	0.80%
2020/04/10	22	12.30	0	0.00	12.30	22	998	2.20%
2020/03/24	0	0.00	5	11.35	11.10	-5	989	-0.51%
2020/03/23	5	11.00	0	0.00	11.00	5	999	0.50%
2020/01/14	5	14.15	0	0.00	14.10	5	1,420	0.35%
2020/01/03	5	14.35	0	0.00	14.35	5	1,789	0.28%
2020/01/02	0	0.00	10	14.50	14.45	-10	1,780	-0.56%
2019/12/30	10	14.35	0	0.00	14.35	10	1,774	0.56%
2019/12/23	0	0.00	10	14.38	14.40	-10	1,773	-0.56%
2019/12/19	0	0.00	22	14.53	14.55	-22	1,773	-1.24%
2019/12/18	0	0.00	13	14.41	14.40	-13	1,742	-0.75%
2019/12/17	0	0.00	1	14.40	14.40	-1	1,727	-0.06%
2019/12/16	0	0.00	10	14.25	14.30	-10	1,713	-0.58%
2019/12/11	10	14.10	0	0.00	14.10	10	1,676	0.60%
2019/12/06	19	14.29	0	0.00	14.20	19	1,690	1.12%
2019/12/05	1	14.25	0	0.00	14.40	1	1,677	0.06%
2019/12/04	7	14.31	0	0.00	14.30	7	1,671	0.42%
2019/12/03	4	14.36	0	0.00	14.40	4	1,675	0.24%
2019/12/02	15	14.13	15	14.47	14.30	0	1,654	0.00%
2019/11/28	0	0.00	5	14.20	14.10	-5	1,554	-0.32%
2019/11/27	15	14.00	0	0.00	14.00	15	1,558	0.96%
2019/11/26	0	0.00	0	14.00	14.00	0	1,548	0.00%
2019/11/25	0	0.00	15	14.18	14.15	-15	1,547	-0.97%
2019/11/18	10	13.80	10	13.90	13.90	0	1,525	0.00%
2019/11/14	20	13.93	0	0.00	13.90	20	1,510	1.32%
2019/11/04	0	0.00	5	14.45	14.45	-5	1,304	-0.38%
2019/10/31	5	14.15	0	0.00	14.05	5	1,315	0.38%
2019/10/28	0	0.00	5	14.50	14.40	-5	1,197	-0.42%
2019/10/24	10	14.65	1	14.70	14.65	9	1,112	0.81%
2019/10/22	15	14.83	0	0.00	14.80	15	1,095	1.37%
2019/10/21	8	15.14	8	14.76	15.20	0	1,021	0.00%
2019/10/17	0	0.00	5	14.30	14.30	-5	806	-0.62%
2019/10/16	10	14.15	4	14.15	14.20	6	802	0.75%
2019/10/14	0	0.00	1	14.15	14.15	-1	772	-0.13%
2019/10/09	0	0.00	18	13.79	13.85	-18	750	-2.40%
2019/10/07	10	13.58	9	13.70	13.70	1	860	0.12%
2019/10/04	10	13.65	0	0.00	13.60	10	860	1.16%
2019/10/03	5	13.55	0	0.00	13.65	5	858	0.58%
2019/09/25	0	0.00	25	13.85	13.85	-25	880	-2.84%
2019/09/23	0	0.00	5	13.80	13.75	-5	935	-0.53%
2019/09/20	10	13.65	0	0.00	13.75	10	937	1.07%
2019/09/19	15	13.68	0	0.00	13.65	15	977	1.53%
2019/09/18	0	0.00	5	13.80	13.80	-5	1,014	-0.49%
2019/09/12	0	0.00	5	13.75	13.80	-5	1,059	-0.47%
2019/09/11	1	13.70	10	13.85	13.65	-9	1,065	-0.84%
2019/09/04	5	13.45	5	13.60	13.60	0	1,047	0.00%
2019/08/28	10	13.33	0	0.00	13.30	10	1,095	0.91%
2019/08/19	15	13.55	0	0.00	13.55	15	1,392	1.08%
2019/08/05	5	14.20	5	14.20	14.10	0	1,845	0.00%
2019/07/29	0	0.00	5	14.40	14.40	-5	1,848	-0.27%
2019/07/25	0	0.00	1	14.35	14.45	-1	1,833	-0.05%
2019/07/18	0	0.00	6	14.40	14.45	-6	1,773	-0.34%
2019/07/17	0	0.00	10	14.40	14.35	-10	1,771	-0.56%
2019/07/15	10	14.25	0	0.00	14.35	10	1,810	0.55%
2019/07/12	0	0.00	30	14.42	14.45	-30	1,787	-1.68%
2019/07/11	2	14.20	0	0.00	14.10	2	1,669	0.12%
2019/07/04	0	0.00	15	14.20	14.20	-15	1,704	-0.88%
2019/07/01	20	14.11	0	0.00	14.05	20	1,680	1.19%
2019/06/28	0	0.00	15	14.23	14.25	-15	1,655	-0.91%
2019/06/26	0	0.00	5	14.15	14.20	-5	1,623	-0.31%
2019/06/25	0	0.00	10	14.10	13.90	-10	1,580	-0.63%
2019/06/21	5	14.00	0	0.00	14.05	5	1,528	0.33%
2019/06/20	5	14.00	0	0.00	14.10	5	1,519	0.33%
2019/06/17	2	13.95	0	0.00	14.00	2	1,490	0.13%
2019/06/14	10	14.00	0	0.00	14.00	10	1,488	0.67%
2019/06/06	0	0.00	50	14.15	14.05	-50	1,455	-3.44%
2019/06/04	5	14.35	0	0.00	14.30	5	1,422	0.35%
2019/05/31	2	14.40	0	0.00	14.40	2	1,392	0.14%
2019/05/30	5	14.40	0	0.00	14.45	5	1,385	0.36%
2019/05/29	18	14.51	0	0.00	14.35	18	1,356	1.33%
2019/05/27	50	14.67	5	14.65	14.75	45	1,229	3.66%
2019/05/22	0	0.00	2	14.35	14.35	-2	1,067	-0.19%
2019/05/21	7	14.33	5	14.50	14.25	2	1,025	0.20%
2019/05/20	5	14.15	0	0.00	14.20	5	912	0.55%
2019/05/17	12	13.79	42	14.13	14.40	-30	807	-3.71%
2019/05/16	20	13.83	0	0.00	13.70	20	615	3.25%
2019/05/15	0	0.00	10	13.95	13.90	-10	621	-1.61%
2019/05/14	10	13.65	10	13.80	13.85	0	612	0.00%
2019/05/09	20	13.88	40	14.01	13.80	-20	606	-3.30%
2019/05/03	5	13.75	0	0.00	13.75	5	552	0.90%
2019/04/29	10	13.70	0	0.00	13.65	10	545	1.83%
2019/04/25	25	13.90	0	0.00	13.90	25	536	4.66%
2019/04/23	10	13.85	0	0.00	13.85	10	525	1.90%
2019/04/22	10	14.10	10	14.10	13.95	0	514	0.00%
2019/04/19	10	13.70	10	13.86	13.75	0	475	0.00%
2019/02/18	10	13.60	0	0.00	13.55	10	677	1.48%
2019/01/14	0	0.00	4	13.40	13.35	-4	745	-0.54%
2018/12/13	0	0.00	1	13.40	13.40	-1	1,237	-0.08%
2018/10/11	1	13.10	0	0.00	13.10	1	1,370	0.07%
2018/09/25	0	0.00	0.2	13.25	13.35	-0.2	904	-0.02%
2018/09/04	3	13.60	3	13.55	13.65	0	791	0.00%
2018/06/21	0	0.00	6	13.45	13.40	-6	464	-1.29%
2018/05/03	0	0.00	5	13.40	13.45	-5	515	-0.97%
2018/04/23	25	13.50	0	0.00	13.45	25	505	4.94%
2018/04/12	1	13.50	0	0.00	13.50	1	542	0.18%
2018/03/12	0	0.00	10	13.45	13.50	-10	647	-1.54%