榮運 (2607)-臺銀-民權券商分點個股進出

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
33.95
漲跌
▼0.20
漲幅
-0.59%
成交量
19,175張
產業
上市航運類股
507人加入追蹤

立即追蹤
本地時間:13:35(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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/13	5.2	34.37	3	35.57	33.95	2.2	3,681	0.06%
2024/05/10	4	34.40	4	34.73	34.15	0	3,412	0.00%
2024/05/09	3.2	33.89	4	34.10	33.70	-0.8	3,255	-0.02%
2024/05/08	1	33.40	2	34.35	33.45	-1	3,231	-0.03%
2024/05/06	2	33.80	0	0.00	33.55	2	3,177	0.06%
2024/05/02	11	34.43	2	34.30	34.20	9	3,098	0.29%
2024/04/30	1	33.30	0	0.00	33.65	1	3,095	0.03%
2024/04/29	2	34.90	13.3	34.12	34.45	-11.3	3,018	-0.37%
2024/04/25	5	32.25	0	0.00	31.85	5	2,759	0.18%
2024/04/24	0	0.00	3	32.05	32.10	-3	2,730	-0.11%
2024/04/22	0	0.00	19	31.75	31.20	-19	2,701	-0.70%
2024/04/18	0	0.00	3	30.65	30.70	-3	2,694	-0.11%
2024/04/17	3	30.25	0	0.00	30.65	3	2,734	0.11%
2024/04/15	8	30.05	0	0.00	29.95	8	2,933	0.27%
2024/04/12	1	30.55	0	0.00	30.55	1	3,047	0.03%
2024/04/11	27	30.82	0	0.00	30.75	27	3,703	0.73%
2024/04/09	0	0.00	3	31.45	31.55	-3	3,999	-0.08%
2024/04/08	0	0.00	1	31.10	31.25	-1	4,103	-0.02%
2024/04/03	0	0.00	1	31.30	31.45	-1	4,110	-0.02%
2024/04/02	2	31.25	1	31.35	31.40	1	4,158	0.02%
2024/03/29	0	0.00	2	31.40	31.35	-2	4,224	-0.05%
2024/03/26	2	31.20	0	0.00	31.00	2	4,651	0.04%
2024/03/19	3	31.60	0	0.00	31.50	3	5,658	0.05%
2024/03/18	10	31.20	0	0.00	31.30	10	5,653	0.18%
2024/03/15	1	31.80	2	31.95	31.75	-1	5,660	-0.02%
2024/03/14	6	32.55	6	32.66	32.65	0	5,645	0.00%
2024/03/13	7	33.14	2	33.30	32.50	5	5,642	0.09%
2024/03/12	0	0.00	1	34.60	34.80	-1	5,505	-0.02%
2024/03/11	0	0.00	3	34.10	34.30	-3	5,524	-0.05%
2024/03/08	1	34.15	0	0.00	33.70	1	5,737	0.02%
2024/03/07	1	33.80	5	34.15	33.60	-4	5,806	-0.07%
2024/03/05	0	0.00	6	33.45	33.60	-6	5,862	-0.10%
2024/03/04	5	33.20	0	0.00	33.20	5	5,846	0.09%
2024/03/01	5	33.55	0	0.00	32.85	5	5,858	0.09%
2024/02/29	1	33.05	1	33.00	33.40	0	5,870	0.00%
2024/02/23	0	0.00	3	33.50	33.10	-3	5,882	-0.05%
2024/02/22	0	0.00	1	33.55	33.70	-1	5,889	-0.02%
2024/02/21	2	33.75	3	33.50	33.30	-1	5,915	-0.02%
2024/02/20	0	0.00	1	33.20	33.10	-1	6,015	-0.02%
2024/02/02	1	32.65	3	32.70	32.65	-2	6,738	-0.03%
2024/02/01	0	0.00	1	33.65	33.60	-1	6,793	-0.01%
2024/01/30	0	0.00	0.1	33.50	33.35	-0.1	6,830	0.00%
2024/01/29	2	33.88	0	0.00	33.95	2	6,833	0.03%
2024/01/26	0	0.00	6	34.08	33.95	-6	6,825	-0.09%
2024/01/25	0	0.00	1	33.60	33.80	-1	6,812	-0.01%
2024/01/24	5	33.80	3	33.87	33.80	2	6,810	0.03%
2024/01/22	0	0.00	1	32.25	32.35	-1	6,771	-0.01%
2024/01/16	2	32.35	0	0.00	32.40	2	6,836	0.03%
2024/01/15	0	0.00	5	33.30	33.20	-5	6,813	-0.07%
2024/01/10	1	32.80	0	0.00	32.70	1	6,854	0.01%
2024/01/09	3	33.25	40	33.21	33.65	-37	6,822	-0.54%
2024/01/08	14.1	34.52	6	34.58	34.60	8.1	6,759	0.12%
2024/01/05	13	35.08	16	35.64	35.80	-3	6,785	-0.04%
2024/01/04	6	34.80	11.3	34.84	35.50	-5.3	6,080	-0.09%
2024/01/03	0	0.00	1	32.50	32.30	-1	5,667	-0.02%
2024/01/02	2	32.73	1	32.75	31.85	1	5,618	0.02%
2023/12/29	2	31.60	20	32.00	31.70	-18	5,499	-0.33%
2023/12/28	4	32.28	0	0.00	31.80	4	5,488	0.07%
2023/12/27	0	0.00	1	32.50	32.35	-1	5,440	-0.02%
2023/12/26	6	32.23	2	32.60	32.25	4	5,426	0.07%
2023/12/25	6	32.98	2	32.45	32.20	4	5,382	0.07%
2023/12/22	2	34.53	15	34.78	34.60	-13	5,252	-0.25%
2023/12/21	1	34.30	5	34.82	35.00	-4	5,139	-0.08%
2023/12/19	2.1	34.61	26	35.07	34.90	-23.9	4,821	-0.50%
2023/12/18	93	33.89	94.1	34.08	35.00	-1.1	4,503	-0.02%
2023/12/15	1	33.00	0	0.00	33.10	1	4,153	0.02%
2023/12/14	0	0.00	5	32.00	32.40	-5	4,044	-0.12%
2023/12/13	0	31.58	0	31.45	31.45	0	3,966	0.00%
2023/12/12	0	0.00	6.3	31.50	31.55	-6.3	4,023	-0.16%
2023/12/07	0	31.55	0.2	31.05	31.05	-0.2	3,944	0.00%
2023/12/06	0.1	31.50	2	31.40	31.30	-1.9	3,920	-0.05%
2023/12/05	2	31.28	2	31.35	31.55	0	3,849	0.00%
2023/12/04	1	31.00	21	30.95	30.85	-20	3,592	-0.56%
2023/12/01	22	29.73	0	0.00	29.70	22	3,471	0.63%
2023/11/29	0	0.00	14	29.75	29.75	-14	3,359	-0.42%
2023/11/28	0	0.00	2	29.85	29.85	-2	3,348	-0.06%
2023/11/27	0	0.00	1	29.45	29.40	-1	3,349	-0.03%
2023/11/22	1	29.55	2	29.55	29.40	-1	3,286	-0.03%
2023/11/21	5	29.40	0	0.00	29.40	5	3,253	0.15%
2023/11/20	1	29.30	0	0.00	29.30	1	3,249	0.03%
2023/11/17	4	29.25	0	0.00	29.50	4	3,211	0.12%
2023/11/16	3.3	30.66	1	29.60	28.80	2.3	3,099	0.07%
2023/11/15	3	32.68	0	0.00	31.35	3	2,857	0.10%
2023/11/14	1	33.60	4	33.55	33.50	-3	2,801	-0.11%
2023/11/13	14	33.35	12	33.21	33.30	2	2,734	0.07%
2023/11/10	0	0.00	1	32.15	32.00	-1	2,525	-0.04%
2023/11/09	7	31.71	0	0.00	32.00	7	2,463	0.28%
2023/11/01	0	0.00	0	30.05	30.20	0	2,389	0.00%
2023/10/31	0	30.56	0	30.55	29.85	0	2,379	0.00%
2023/10/30	0	30.90	0	30.80	30.95	0	2,352	0.00%
2023/10/27	0	31.20	0	31.10	31.10	0	2,337	0.00%
2023/10/26	0	30.95	0	0.00	30.50	0	2,325	0.00%
2023/10/24	0	0.00	5	30.75	30.95	-5	2,340	-0.21%
2023/10/23	0	0.00	0.1	30.95	30.90	-0.1	2,334	0.00%
2023/10/20	0	0.00	0.1	30.50	30.75	-0.1	2,364	0.00%
2023/10/19	2	31.00	5	30.95	30.90	-3	2,328	-0.13%
2023/10/18	5	30.75	7	30.53	30.40	-2	2,271	-0.09%
2023/10/17	1	30.50	0	0.00	30.45	1	2,201	0.05%
2023/10/16	3	30.25	1	30.60	30.40	2	2,175	0.09%
2023/10/13	1	30.95	12	29.98	30.50	-11	2,097	-0.52%
2023/10/05	0	0.00	2	27.88	27.80	-2	1,872	-0.11%
2023/10/04	2	27.70	0	0.00	27.60	2	1,893	0.11%
2023/10/03	2	28.10	0	0.00	28.10	2	1,892	0.11%
2023/10/02	1	28.30	0	0.00	28.25	1	1,904	0.05%
2023/09/25	0	0.00	0	28.27	28.20	0	2,089	0.00%
2023/09/22	1	28.20	0	0.00	28.05	1	2,141	0.05%
2023/09/20	0.1	28.80	1	29.05	28.55	-0.9	2,140	-0.04%
2023/09/19	2	28.85	3	28.55	28.70	-1	2,137	-0.05%
2023/09/18	4	28.58	3	28.85	28.50	1	2,140	0.05%
2023/09/15	3	28.90	1	28.95	28.90	2	2,181	0.09%
2023/09/12	1	28.10	0	0.00	28.10	1	2,185	0.05%
2023/09/11	2	28.05	2	28.05	28.00	0	2,213	0.00%
2023/09/07	0	0.00	5	28.40	28.50	-5	2,268	-0.22%
2023/09/06	1	28.45	0	0.00	28.45	1	2,281	0.04%
2023/09/04	0	0.00	2	28.60	28.75	-2	2,339	-0.09%
2023/08/30	0	27.75	0	0.00	27.75	0	2,335	0.00%
2023/08/28	1	27.80	130	27.68	27.65	-129	2,361	-5.46%	大賣/鉅額交易
2023/08/24	1	27.95	0	0.00	28.00	1	2,362	0.04%
2023/08/21	0	0.00	1	28.70	28.60	-1	2,326	-0.04%
2023/08/18	0	0.00	81	29.14	28.60	-81	2,315	-3.50%
2023/08/14	4	27.45	0	0.00	27.20	4	2,178	0.18%
2023/08/11	1	28.10	1	28.45	28.10	0	2,168	0.00%
2023/08/10	0.1	28.45	2	28.35	28.45	-1.9	2,168	-0.09%
2023/08/08	2	28.80	1	28.70	28.55	1	2,089	0.05%
2023/08/01	2	28.25	1	28.35	28.40	1	2,093	0.05%
2023/07/28	1	28.65	0	0.00	28.65	1	2,072	0.05%
2023/07/27	0	0.00	4	28.40	28.30	-4	2,027	-0.20%
2023/07/26	30	27.50	0	0.00	27.60	30	1,976	1.52%
2023/07/25	0	0.00	1	27.01	27.70	-1	1,961	-0.05%
2023/07/24	1	26.75	0	0.00	26.85	1	1,907	0.05%
2023/07/20	0	0.00	4	27.01	27.20	-4	1,939	-0.21%
2023/07/19	23	26.61	0	0.00	26.55	23	1,923	1.20%
2023/07/18	1	26.80	1	27.10	26.90	0	1,929	0.00%
2023/07/13	17	26.99	0	0.00	26.90	17	1,907	0.89%
2023/07/12	30	28.25	0	0.00	28.20	30	1,920	1.56%
2023/07/07	1	28.80	8	28.70	28.85	-7	1,878	-0.37%
2023/07/06	3	28.92	0	0.00	29.00	3	1,867	0.16%
2023/07/05	1	29.10	1	29.10	29.10	0	1,851	0.00%
2023/07/04	1	29.70	0	0.00	29.40	1	1,853	0.05%
2023/07/03	0	0.00	2.1	29.64	29.35	-2.1	1,776	-0.12%
2023/06/30	0	0.00	1.1	28.87	28.80	-1.1	1,714	-0.06%
2023/06/29	0	0.00	2	28.75	28.55	-2	1,688	-0.12%
2023/06/28	4	28.55	2	28.60	28.50	2	1,673	0.12%
2023/06/27	3	28.65	0	0.00	28.35	3	1,673	0.18%
2023/06/26	1.2	28.69	0	0.00	28.70	1.2	1,667	0.07%
2023/06/21	5	28.55	0.1	29.05	29.00	4.9	1,659	0.30%
2023/06/20	7	28.69	0	0.00	28.55	7	1,622	0.43%
2023/06/16	50	28.52	5	28.55	28.40	45	1,592	2.83%
2023/06/14	0	0.00	2	28.55	28.50	-2	1,564	-0.13%
2023/06/13	2	27.95	0	0.00	27.95	2	1,537	0.13%
2023/06/12	2	27.90	0	0.00	27.95	2	1,691	0.12%
2023/06/09	0	0.00	4	28.35	28.20	-4	1,719	-0.23%
2023/05/31	0	0.00	1	27.50	27.40	-1	2,114	-0.05%
2023/05/30	0.2	27.43	3	27.50	27.35	-2.8	2,164	-0.13%
2023/05/29	3	27.35	0	0.00	27.35	3	2,210	0.14%
2023/05/19	0	0.00	2	27.30	27.30	-2	2,462	-0.08%
2023/05/16	0	0.00	5	27.13	27.10	-5	2,549	-0.20%
2023/05/15	1	26.45	0	0.00	26.60	1	2,580	0.04%
2023/05/11	1	26.40	0	0.00	26.30	1	2,919	0.03%
2023/05/09	3	26.67	2	26.60	26.60	1	2,926	0.03%
2023/05/08	0	0.00	1	26.80	26.70	-1	2,937	-0.03%
2023/05/04	0	0.00	1	27.00	26.90	-1	3,005	-0.03%
2023/05/03	1	26.85	15	26.95	26.85	-14	3,046	-0.46%
2023/05/02	1	27.05	4	27.15	27.10	-3	3,082	-0.10%
2023/04/28	0	0.00	1	27.05	27.05	-1	3,111	-0.03%
2023/04/27	0	0.00	1	26.90	26.80	-1	3,117	-0.03%
2023/04/26	2	26.70	0	0.00	26.65	2	3,135	0.06%
2023/04/25	2	27.03	1	27.50	26.85	1	3,149	0.03%
2023/04/21	0	0.00	1	27.35	27.35	-1	3,216	-0.03%
2023/04/19	2	28.03	3	28.15	27.80	-1	3,208	-0.03%
2023/04/18	1	28.25	1	28.20	28.10	0	3,208	0.00%
2023/04/17	2	28.35	0	0.00	28.40	2	3,199	0.06%
2023/04/13	0	0.00	1	28.25	28.25	-1	3,151	-0.03%
2023/04/11	0	0.00	1	28.05	27.95	-1	3,196	-0.03%
2023/04/10	4	28.04	3	28.00	27.95	1	3,226	0.03%
2023/04/07	0	28.00	2	28.00	28.00	-2	3,243	-0.06%
2023/03/30	0	27.80	0	0.00	27.75	0	3,547	0.00%
2023/03/29	3	27.55	2	27.65	27.55	1	3,554	0.03%
2023/03/27	1	27.45	16	27.48	27.50	-15	3,680	-0.41%
2023/03/24	0	0.00	1	27.60	27.65	-1	3,815	-0.03%
2023/03/23	0	0.00	1	27.85	27.60	-1	3,843	-0.03%
2023/03/22	0.1	27.85	1	27.85	27.90	-0.9	3,844	-0.02%
2023/03/20	0	0.00	2	27.65	27.65	-2	3,859	-0.05%
2023/03/17	1	27.45	1	27.55	27.45	0	3,877	0.00%
2023/03/16	1	27.35	0	0.00	27.40	1	3,873	0.03%
2023/03/15	27	28.28	21	28.34	27.75	6	3,873	0.15%
2023/03/14	1	27.50	0	0.00	27.40	1	3,773	0.03%
2023/03/13	8	27.80	22	27.83	27.75	-14	3,758	-0.37%
2023/03/10	35	28.57	9	28.53	28.25	26	3,726	0.70%
2023/03/09	0	0.00	1	28.50	28.45	-1	3,632	-0.03%
2023/03/08	4	28.30	0	0.00	28.30	4	3,663	0.11%
2023/03/07	0	0.00	2	28.58	28.60	-2	3,682	-0.05%
2023/03/06	4	28.40	10	28.45	28.40	-6	3,693	-0.16%
2023/03/03	1	28.35	20	28.51	28.55	-19	3,725	-0.51%
2023/03/02	10	28.10	26.3	28.13	28.10	-16.3	3,645	-0.45%
2023/03/01	2	27.75	0	0.00	27.65	2	3,637	0.05%
2023/02/24	6	28.07	0	0.00	28.00	6	3,621	0.17%
2023/02/23	1	27.90	5	28.07	27.95	-4	3,587	-0.11%
2023/02/22	0	27.85	1	27.70	27.55	-1	3,544	-0.03%
2023/02/21	3	27.55	2	27.58	27.65	1	3,547	0.03%
2023/02/20	2	27.25	1	27.45	27.40	1	3,566	0.03%
2023/02/17	1	27.40	3	27.38	27.30	-2	3,595	-0.06%
2023/02/16	3	27.77	4	27.80	27.75	-1	3,623	-0.03%
2023/02/15	3	27.15	1	27.15	27.30	2	3,615	0.06%
2023/02/14	1	27.30	5	27.35	27.30	-4	3,625	-0.11%
2023/02/13	1	27.25	6	27.20	27.20	-5	3,643	-0.14%
2023/02/10	4.3	27.80	3	27.70	27.70	1.3	3,682	0.04%
2023/02/09	77	28.24	18	28.10	28.30	59	3,694	1.60%
2023/02/08	2	26.75	0	0.00	26.80	2	3,519	0.06%
2023/02/07	0	0.00	10	26.75	26.85	-10	3,531	-0.28%
2023/02/06	2	26.95	2	26.90	26.90	0	3,560	0.00%
2023/02/03	0	0.00	1	27.15	27.20	-1	3,588	-0.03%
2023/02/02	4	27.20	2	27.20	27.15	2	3,569	0.06%
2023/02/01	2	26.95	2	27.25	26.95	0	3,551	0.00%
2023/01/31	0	0.00	8	26.95	26.90	-8	3,535	-0.23%
2023/01/30	1	26.80	2	26.73	26.65	-1	3,525	-0.03%
2023/01/17	2	26.65	11	26.59	26.55	-9	3,515	-0.26%
2023/01/16	10	26.46	1	26.70	26.40	9	3,539	0.25%
2023/01/13	0	0.00	11	27.01	26.50	-11	3,562	-0.31%
2023/01/12	16	26.98	2	27.15	26.90	14	3,612	0.39%
2023/01/11	3	27.47	1	27.90	27.30	2	3,640	0.05%
2023/01/10	10	27.71	9	27.72	27.70	1	3,642	0.03%
2023/01/09	0	0.00	1	27.75	27.65	-1	3,742	-0.03%
2023/01/06	1.3	27.46	0	0.00	27.50	1.3	3,784	0.03%
2023/01/05	5	27.67	0	0.00	27.50	5	3,930	0.13%
2023/01/04	0.2	27.70	2	27.68	27.55	-1.9	4,007	-0.05%
2023/01/03	1	27.60	0	0.00	27.65	1	4,285	0.02%
2022/12/30	4	28.13	4	28.25	27.80	0	4,417	0.00%
2022/12/29	2	27.93	1	28.10	28.05	1	4,441	0.02%
2022/12/28	2	28.50	29	28.56	28.50	-27	4,573	-0.59%
2022/12/27	0	0.00	2	28.83	28.70	-2	4,709	-0.04%
2022/12/26	8	28.65	0	0.00	28.55	8	4,791	0.17%
2022/12/23	1	28.50	4	28.99	29.10	-3	4,859	-0.06%
2022/12/22	4	29.36	8	29.14	28.70	-4	5,017	-0.08%
2022/12/20	5	28.21	1	27.80	27.85	4	5,042	0.08%
2022/12/19	9	28.68	0	0.00	28.20	9	5,149	0.17%
2022/12/16	28	29.00	5	28.25	28.45	23	5,384	0.43%
2022/12/15	0	0.00	21	28.00	28.20	-21	5,386	-0.39%
2022/12/14	2.3	27.61	1	27.90	27.65	1.3	5,676	0.02%
2022/12/13	15	27.95	1	27.75	27.65	14	5,880	0.24%
2022/12/12	11	27.50	0	0.00	27.55	11	6,234	0.18%
2022/12/09	0	0.00	1	28.10	27.90	-1	7,024	-0.01%
2022/12/08	0.3	27.70	1	27.85	27.80	-0.7	7,434	-0.01%
2022/12/07	57	27.65	57	27.62	27.70	0	7,555	0.00%
2022/12/06	66	28.52	6	28.76	28.00	60	7,616	0.79%
2022/12/05	32	28.90	34	28.88	28.80	-2	7,725	-0.03%
2022/12/02	8	28.64	5	28.70	28.65	3	7,718	0.04%
2022/12/01	4	28.89	7	28.95	28.80	-3	7,713	-0.04%
2022/11/30	5	28.48	0	0.00	28.50	5	7,670	0.07%
2022/11/29	0	0.00	16	28.49	28.35	-16	7,639	-0.21%
2022/11/28	1	28.00	0	0.00	27.80	1	7,655	0.01%
2022/11/25	2	28.35	25	28.11	28.15	-23	7,665	-0.30%
2022/11/24	3	27.80	0	0.00	27.80	3	7,653	0.04%
2022/11/23	1	27.75	19	27.59	27.75	-18	7,630	-0.24%
2022/11/22	2	27.30	2	27.55	27.35	0	7,635	0.00%
2022/11/21	0.2	27.50	3	27.67	27.50	-2.8	7,688	-0.04%
2022/11/18	19	27.34	0	0.00	27.20	19	7,685	0.25%
2022/11/17	0	0.00	7	27.84	27.70	-7	7,677	-0.09%
2022/11/15	3	27.73	10	27.93	27.85	-7	7,729	-0.09%
2022/11/14	0	0.00	11	27.80	27.75	-11	7,755	-0.14%
2022/11/11	14	27.71	2	27.78	27.40	12	7,743	0.15%
2022/11/10	5	27.51	7	27.76	27.40	-2	7,744	-0.03%
2022/11/09	4	27.65	0	0.00	27.60	4	7,760	0.05%
2022/11/08	5	27.63	4	27.95	27.60	1	7,783	0.01%
2022/11/07	7	27.19	6	27.85	27.20	1	7,771	0.01%
2022/11/04	9	27.19	5	27.01	27.25	4	7,829	0.05%
2022/11/03	2	26.10	4	26.50	26.75	-2	7,773	-0.03%
2022/11/02	5	26.54	0	0.00	26.45	5	7,829	0.06%
2022/11/01	1	26.75	4	26.25	26.50	-3	7,847	-0.04%
2022/10/31	1.5	25.83	24	26.00	26.00	-22.5	8,071	-0.28%
2022/10/28	2	26.10	9	26.18	25.85	-7	8,163	-0.09%
2022/10/27	3	26.45	15	26.36	26.45	-12	8,217	-0.15%
2022/10/26	3	25.73	3	25.70	25.75	0	8,279	0.00%
2022/10/25	3	26.15	3	26.52	26.15	0	8,414	0.00%
2022/10/24	2	26.55	4	26.58	26.30	-2	8,432	-0.02%
2022/10/21	7	26.26	2	26.15	26.05	5	8,402	0.06%
2022/10/20	16	26.00	4	26.63	26.85	12	8,375	0.14%
2022/10/19	12	27.41	5	27.33	27.15	7	8,304	0.08%
2022/10/18	4	26.89	2	27.20	26.90	2	8,261	0.02%
2022/10/17	3	26.82	28	26.35	26.65	-25	8,237	-0.30%
2022/10/14	6	27.76	15	27.82	27.70	-9	8,225	-0.11%
2022/10/13	42	27.49	6	28.47	26.80	36	8,196	0.44%
2022/10/12	11.1	29.04	4	29.29	28.75	7.1	8,070	0.09%
2022/10/11	37	30.21	18	29.78	29.70	19	7,997	0.24%
2022/10/07	16	32.68	22	32.82	33.00	-6	7,731	-0.08%
2022/10/06	13	31.77	9	32.07	32.30	4	7,619	0.05%
2022/10/05	34	32.67	3	32.73	32.10	31	7,592	0.41%
2022/10/04	3	31.90	9	32.12	32.80	-6	7,481	-0.08%
2022/10/03	3	31.13	2	31.53	31.10	1	7,382	0.01%
2022/09/30	5	30.92	4	31.31	31.55	1	7,363	0.01%
2022/09/29	5	32.10	6	32.13	31.70	-1	7,286	-0.01%
2022/09/28	6.2	30.80	6	31.03	30.75	0.2	7,082	0.00%
2022/09/27	0	0.00	4	32.16	32.30	-4	6,990	-0.06%
2022/09/26	8.1	31.57	5	31.83	31.20	3.1	6,930	0.05%
2022/09/23	39	33.70	12	33.95	33.35	27	6,839	0.39%
2022/09/22	5	33.08	3	33.15	33.20	2	6,621	0.03%
2022/09/21	7	33.92	25	34.53	33.35	-18	6,541	-0.28%
2022/09/20	22	34.22	18	34.04	33.65	4	6,291	0.06%
2022/09/19	14	34.28	3	33.70	34.00	11	6,189	0.18%
2022/09/16	18	34.02	36.2	34.56	35.15	-18.2	5,886	-0.31%
2022/09/15	16	32.78	28	33.15	33.20	-12	5,256	-0.23%
2022/09/14	2	29.48	10	30.46	30.70	-8	4,934	-0.16%
2022/09/13	4	29.80	7	30.01	30.20	-3	4,889	-0.06%
2022/09/12	25	29.88	30	29.96	29.85	-5	4,945	-0.10%
2022/09/08	0	0.00	3	27.53	27.75	-3	4,851	-0.06%
2022/09/07	1.2	27.28	0	0.00	27.15	1.2	4,937	0.02%
2022/09/06	5	27.93	3	28.07	27.65	2	4,959	0.04%
2022/09/05	2	28.20	9.1	28.27	28.05	-7.1	4,984	-0.14%
2022/09/02	14	28.39	19	28.31	28.25	-5	5,019	-0.10%
2022/09/01	10	29.28	0	0.00	29.00	10	4,981	0.20%
2022/08/31	3.1	29.90	1	29.70	29.85	2.1	4,961	0.04%
2022/08/30	1	30.50	1	30.65	30.50	0	4,908	0.00%
2022/08/29	3	30.25	1	30.55	30.55	2	4,913	0.04%
2022/08/26	1	30.80	9	31.26	31.40	-8	4,913	-0.16%
2022/08/25	2	30.75	4	30.89	30.85	-2	4,880	-0.04%
2022/08/24	8	30.60	0	0.00	30.40	8	4,964	0.16%
2022/08/23	3	30.82	0	0.00	30.60	3	5,025	0.06%
2022/08/22	22	31.35	4	31.41	31.35	18	5,022	0.36%
2022/08/19	4	31.33	13	31.43	31.25	-9	5,026	-0.18%
2022/08/18	5	30.69	3	30.95	30.85	2	5,050	0.04%
2022/08/17	4	30.93	4	30.90	30.80	0	5,102	0.00%
2022/08/16	2	30.35	5	30.45	30.40	-3	5,157	-0.06%
2022/08/15	1	30.10	1	30.50	30.25	0	5,406	0.00%
2022/08/12	0	0.00	8	30.21	30.20	-8	5,422	-0.15%
2022/08/11	16	30.68	8	30.58	30.20	8	5,498	0.15%
2022/08/10	1	29.75	4	29.96	29.85	-3	5,422	-0.06%
2022/08/09	7	29.50	1	29.80	29.85	6	5,462	0.11%
2022/08/08	12	29.87	22	30.03	30.15	-10	5,500	-0.18%
2022/08/05	28	30.69	34	30.59	30.40	-6	5,526	-0.11%
2022/08/04	1	29.10	15	29.78	30.40	-14	5,466	-0.26%
2022/08/03	0	0.00	14	29.89	29.85	-14	5,530	-0.25%
2022/08/02	19	29.58	1	30.00	29.65	18	5,715	0.31%
2022/08/01	5	30.01	36	30.57	30.75	-31	6,122	-0.51%
2022/07/29	2	29.18	3	29.48	29.25	-1	6,464	-0.02%
2022/07/28	3	28.85	4	29.31	28.80	-1	7,126	-0.01%
2022/07/27	3.3	29.04	3	29.03	29.05	0.3	7,995	0.00%
2022/07/26	3	28.78	1	29.05	28.75	2	8,070	0.02%
2022/07/25	4	28.75	19	28.79	29.10	-15	8,289	-0.18%
2022/07/22	9	29.12	4	29.44	29.30	5	8,435	0.06%
2022/07/21	18	29.46	0	0.00	29.10	18	8,743	0.21%
2022/07/20	4	29.83	7	29.97	29.55	-3	9,272	-0.03%
2022/07/19	12	29.65	5	29.74	29.60	7	10,358	0.07%
2022/07/18	3	29.25	3	29.28	29.25	0	12,252	0.00%
2022/07/15	5	28.83	3	28.75	28.80	2	12,580	0.02%
2022/07/14	6	29.10	4	29.03	29.20	2	13,077	0.02%
2022/07/13	2	28.78	3	28.98	28.65	-1	13,206	-0.01%
2022/07/12	2	28.30	1	28.05	28.15	1	13,366	0.01%
2022/07/11	8	29.59	14	29.74	29.75	-6	13,471	-0.04%
2022/07/08	10	29.40	22	29.24	29.40	-12	13,647	-0.09%
2022/07/07	14	28.03	8	28.28	28.40	6	13,726	0.04%
2022/07/06	6	28.03	0	0.00	27.85	6	13,778	0.04%
2022/07/05	11	28.08	12	28.27	28.45	-1	13,910	-0.01%
2022/07/04	2	27.53	6	27.66	27.70	-4	14,224	-0.03%
2022/07/01	5	28.39	23	27.97	27.00	-18	14,352	-0.13%
2022/06/30	13	29.03	2	28.80	28.60	11	14,419	0.08%
2022/06/29	3	29.67	1	29.65	29.65	2	14,732	0.01%
2022/06/28	24	29.98	3	29.97	30.15	21	14,780	0.14%
2022/06/27	9	30.63	17	30.57	30.60	-8	14,820	-0.05%
2022/06/24	9	29.40	6	29.56	29.15	3	14,872	0.02%
2022/06/23	4	28.94	8	28.89	28.70	-4	15,030	-0.03%
2022/06/22	11	29.23	5	29.08	28.90	6	15,064	0.04%
2022/06/21	7	30.17	23	30.37	30.50	-16	15,116	-0.11%
2022/06/20	23	29.93	15	30.49	29.50	8	15,280	0.05%
2022/06/17	4	31.53	9	31.49	31.15	-5	15,278	-0.03%
2022/06/16	8	33.03	8	33.96	31.80	0	15,447	0.00%
2022/06/15	2	33.65	12	33.83	33.50	-10	15,628	-0.06%
2022/06/14	21	33.38	6	33.57	33.50	15	16,291	0.09%
2022/06/13	2	33.80	2	33.90	33.80	0	17,105	0.00%
2022/06/10	4	34.85	1	34.90	34.85	3	17,749	0.02%
2022/06/09	4	35.38	0	0.00	35.30	4	18,538	0.02%
2022/06/08	2	35.95	2	36.35	36.00	0	19,675	0.00%
2022/06/07	0	0.00	17	35.99	36.00	-17	22,680	-0.07%
2022/06/06	4	36.28	7	36.47	35.85	-3	24,788	-0.01%
2022/06/02	5	36.29	7	36.45	36.15	-2	26,957	-0.01%
2022/06/01	16	36.46	5	36.74	36.25	11	28,403	0.04%
2022/05/31	19	35.26	22	35.97	37.00	-3	29,060	-0.01%
2022/05/30	18	35.80	6	36.02	35.60	12	30,013	0.04%
2022/05/27	19	35.65	6	35.98	35.60	13	31,460	0.04%
2022/05/26	8	35.53	3	35.87	35.45	5	32,280	0.02%
2022/05/25	5	35.10	15	35.40	35.30	-10	33,909	-0.03%
2022/05/24	5	35.22	30	35.34	34.90	-25	38,276	-0.07%
2022/05/23	43	35.05	47	35.02	35.00	-4	40,270	-0.01%
2022/05/20	7	33.73	7	33.95	33.40	0	41,455	0.00%
2022/05/19	11	33.17	10.8	33.42	33.40	0.2	42,155	0.00%
2022/05/18	1	34.55	3	34.73	34.55	-2	42,498	0.00%
2022/05/17	20	34.60	4	34.88	34.35	16	42,509	0.04%
2022/05/16	13.5	34.66	5	34.92	34.80	8.5	42,495	0.02%
2022/05/13	4.5	35.08	4	35.09	35.15	0.5	42,473	0.00%
2022/05/12	6	35.27	3.5	35.87	34.45	2.5	42,463	0.01%
2022/05/11	12	35.83	0	0.00	35.80	12	42,350	0.03%
2022/05/10	7	35.91	44	36.20	36.60	-37	42,400	-0.09%
2022/05/09	38	36.98	6	37.00	36.05	32	42,499	0.08%
2022/05/06	36	38.48	5	38.61	38.20	31	42,373	0.07%
2022/05/05	4	39.00	22	38.54	38.95	-18	41,920	-0.04%
2022/05/04	23	38.00	35	37.69	37.60	-12	41,253	-0.03%
2022/05/03	19	36.10	8	36.15	35.80	11	40,425	0.03%
2022/04/29	7	36.46	7	36.21	36.10	0	40,391	0.00%
2022/04/28	12	35.73	2	35.95	35.30	10	40,219	0.02%
2022/04/27	14	35.32	19	35.53	35.45	-5	40,070	-0.01%
2022/04/26	28.2	36.70	19.3	36.52	36.20	8.9	39,802	0.02%
2022/04/25	50.5	38.35	37	38.57	37.45	13.5	39,224	0.03%
2022/04/22	96	39.91	118	40.26	41.50	-22	38,164	-0.06%	大賣/
2022/04/21	10	37.67	26	37.98	37.75	-16	36,433	-0.04%
2022/04/20	26	37.59	7	38.42	37.00	19	36,367	0.05%
2022/04/19	3	36.63	9	37.07	36.75	-6	36,369	-0.02%
2022/04/18	5	36.51	2	36.75	36.00	3	36,633	0.01%
2022/04/15	24.8	37.66	17	37.81	37.30	7.8	36,568	0.02%
2022/04/14	3	38.15	12	37.63	37.20	-9	36,441	-0.02%
2022/04/13	20	37.42	28	37.74	37.50	-8	36,214	-0.02%
2022/04/12	34	36.63	28	36.41	36.60	6	36,053	0.02%
2022/04/11	13	37.36	13	36.96	36.60	0	35,984	0.00%
2022/04/08	21	37.75	29	37.56	37.60	-8	35,859	-0.02%
2022/04/07	19	36.95	9	37.23	36.15	10	35,512	0.03%
2022/04/06	6	37.04	11	37.21	37.05	-5	35,341	-0.01%
2022/04/01	18	37.77	48	37.69	37.60	-30	35,270	-0.09%
2022/03/31	14	36.90	8	37.13	36.90	6	35,067	0.02%
2022/03/30	2	36.95	6	37.34	36.85	-4	34,978	-0.01%
2022/03/29	39	36.98	13	37.08	36.90	26	34,879	0.07%
2022/03/28	16	36.15	74	36.44	36.95	-58	34,719	-0.17%
2022/03/25	37	35.94	17	35.86	35.85	20	34,509	0.06%
2022/03/24	26	36.83	37	36.71	36.60	-11	34,322	-0.03%
2022/03/23	15	37.37	12	37.49	37.30	3	34,195	0.01%
2022/03/22	4.3	36.84	3	37.17	37.00	1.3	33,970	0.00%
2022/03/21	16.1	36.81	17	37.14	37.25	-0.9	33,854	0.00%
2022/03/18	20.1	36.77	13	36.68	37.05	7.1	33,681	0.02%
2022/03/17	18.8	36.78	26	37.00	37.70	-7.2	33,453	-0.02%
2022/03/16	33	37.72	26	37.06	36.30	7	32,794	0.02%
2022/03/15	39	38.25	38	37.71	37.50	1	31,999	0.00%
2022/03/14	51	40.06	90	39.85	39.30	-39	31,454	-0.12%
2022/03/11	71	40.34	56	40.01	39.60	15	30,756	0.05%
2022/03/10	186.5	42.53	89.5	42.17	41.75	97	29,780	0.33%	大買/
2022/03/09	154.5	39.45	125.7	39.72	40.80	28.8	27,132	0.11%	大買/大賣/
2022/03/08	138.1	39.41	206.5	38.52	37.10	-68.4	25,199	-0.27%	大買/大賣/
2022/03/07	89	38.63	76.6	38.69	39.00	12.4	23,020	0.05%
2022/03/04	34	38.30	17.1	38.62	37.35	16.9	21,647	0.08%
2022/03/03	45	39.19	46	39.10	38.90	-1	20,978	0.00%
2022/03/02	69	38.67	68.3	38.64	38.65	0.7	20,010	0.00%
2022/03/01	34.2	36.88	23	36.50	36.95	11.2	18,566	0.06%
2022/02/25	66	38.90	81.4	38.60	37.55	-15.4	17,718	-0.09%
2022/02/24	211.7	38.75	174	38.62	36.95	37.7	16,051	0.23%	大買/大賣/
2022/02/23	58	36.77	94.3	37.54	37.80	-36.3	11,725	-0.31%
2022/02/22	52	35.77	12	36.12	34.40	40	9,690	0.41%
2022/02/21	24	35.54	49.8	36.37	36.65	-25.8	8,270	-0.31%
2022/02/18	8	31.33	38	31.98	33.35	-30	7,592	-0.40%
2022/02/17	5	30.53	6	30.33	30.35	-1	7,344	-0.01%
2022/02/16	6	30.05	1	30.30	30.05	5	7,369	0.07%
2022/02/15	16.5	30.27	4	30.40	29.75	12.5	7,401	0.17%
2022/02/14	5	30.50	0	0.00	30.55	5	7,542	0.07%
2022/02/11	5	31.15	2	31.10	31.00	3	7,505	0.04%
2022/02/10	2	31.93	8	31.90	31.70	-6	7,479	-0.08%
2022/02/09	6	31.42	7	31.42	31.45	-1	7,353	-0.01%
2022/02/08	10	31.00	52	30.53	30.85	-42	7,037	-0.60%
2022/02/07	5	29.22	21	28.90	29.20	-16	6,758	-0.24%
2022/01/25	4	28.30	0	0.00	28.10	4	7,037	0.06%
2022/01/21	1	29.00	10	28.95	28.70	-9	7,050	-0.13%
2022/01/20	5	29.20	0	0.00	29.20	5	7,026	0.07%
2022/01/19	0	0.00	6	29.22	29.20	-6	7,030	-0.09%
2022/01/18	1	29.35	0	0.00	29.50	1	6,986	0.01%
2022/01/17	1	29.40	4	29.36	29.60	-3	7,002	-0.04%
2022/01/14	25	29.25	16	29.18	29.15	9	7,015	0.13%
2022/01/13	49	30.65	5	30.81	30.10	44	6,862	0.64%
2022/01/12	45	31.07	52	30.78	31.50	-7	6,614	-0.11%
2022/01/11	42	29.97	28	30.07	29.65	14	6,169	0.23%
2022/01/10	14	28.90	11	29.73	28.55	3	5,886	0.05%
2022/01/07	0.1	28.50	0	0.00	28.40	0.1	5,815	0.00%
2022/01/06	1	28.60	0	0.00	28.60	1	5,887	0.02%
2022/01/04	10	28.60	11	28.84	28.75	-1	6,038	-0.02%
2022/01/03	12	28.92	0	0.00	28.75	12	6,079	0.20%
2021/12/30	1	29.20	0	0.00	29.30	1	6,215	0.02%
2021/12/28	14	29.47	6	29.38	29.25	8	6,339	0.13%
2021/12/27	7	29.77	33	29.64	29.70	-26	6,436	-0.40%
2021/12/24	0	0.00	6	28.45	28.45	-6	6,424	-0.09%
2021/12/23	1	28.40	5	28.65	28.35	-4	6,490	-0.06%
2021/12/22	0	0.00	3	28.50	28.55	-3	6,586	-0.05%
2021/12/21	0	0.00	10	28.40	28.80	-10	6,639	-0.15%
2021/12/20	0.1	28.40	0	0.00	28.30	0.1	6,679	0.00%
2021/12/17	14	28.50	15	28.78	28.45	-1	6,755	-0.01%
2021/12/16	5	28.45	1	28.45	28.45	4	6,747	0.06%
2021/12/15	1	28.80	0	0.00	28.60	1	6,795	0.01%
2021/12/14	3	28.43	0	0.00	28.30	3	6,844	0.04%
2021/12/13	3	29.20	2	29.10	29.00	1	6,824	0.01%
2021/12/10	6	29.68	0	0.00	29.35	6	6,852	0.09%
2021/12/09	29	30.04	10	30.45	30.05	19	6,895	0.28%
2021/12/08	13	30.35	3	30.28	30.30	10	6,970	0.14%
2021/12/07	0.3	30.10	2	30.28	30.15	-1.7	6,908	-0.02%
2021/12/06	4	30.00	18	30.29	30.05	-14	6,982	-0.20%
2021/12/03	33	30.41	23	30.41	29.40	10	6,930	0.14%
2021/12/02	17	29.68	14	29.66	29.70	3	6,861	0.04%
2021/12/01	4	28.90	0	0.00	28.95	4	6,790	0.06%
2021/11/30	3	29.27	39	28.97	29.30	-36	6,913	-0.52%
2021/11/29	11	28.55	5	28.66	28.50	6	6,937	0.09%
2021/11/26	18	28.92	19	29.27	28.20	-1	7,052	-0.01%
2021/11/25	34	29.45	34	29.60	29.45	0	7,137	0.00%
2021/11/24	2	29.10	3	29.25	29.35	-1	7,245	-0.01%
2021/11/23	31	28.95	30	29.28	28.75	1	7,365	0.01%
2021/11/22	30	29.40	44	29.43	29.40	-14	7,528	-0.19%
2021/11/19	31	28.35	35	29.09	28.35	-4	7,752	-0.05%
2021/11/18	6	29.18	5	29.28	29.10	1	8,821	0.01%
2021/11/17	16	29.04	0	0.00	29.05	16	9,318	0.17%
2021/11/16	44	29.80	71	29.48	29.80	-27	9,490	-0.28%
2021/11/15	1	28.20	22	28.24	28.10	-21	9,920	-0.21%
2021/11/11	98.3	29.11	36	28.82	28.35	62.3	10,240	0.61%
2021/11/09	0	0.00	1	28.40	28.10	-1	10,345	-0.01%
2021/11/08	0	0.00	13	28.42	28.45	-13	10,389	-0.13%
2021/11/05	0	0.00	5	27.43	27.55	-5	10,542	-0.05%
2021/11/04	12	27.78	0	0.00	27.50	12	10,879	0.11%
2021/11/03	53	28.48	61	28.53	28.05	-8	11,742	-0.07%
2021/11/02	0	0.00	31	27.49	27.20	-31	11,815	-0.26%
2021/11/01	43	27.00	30	27.30	26.95	13	11,818	0.11%
2021/10/29	12	27.25	21	27.11	27.05	-9	11,853	-0.08%
2021/10/27	10.1	26.85	1	26.65	26.65	9.1	12,091	0.08%
2021/10/26	40.2	27.25	0	0.00	27.15	40.2	12,447	0.32%
2021/10/25	20	26.85	50	27.34	27.35	-30	12,954	-0.23%
2021/10/22	34	26.84	0	0.00	26.70	34	13,258	0.26%
2021/10/21	0	0.00	31	28.19	27.90	-31	13,541	-0.23%
2021/10/20	1	27.90	4	27.95	28.00	-3	13,765	-0.02%
2021/10/19	40	27.65	10	27.75	27.70	30	14,313	0.21%
2021/10/18	1	26.00	1	26.70	27.15	0	14,792	0.00%
2021/10/15	11.1	27.26	61	27.51	27.65	-49.9	15,367	-0.32%
2021/10/14	0	0.00	37	27.52	27.60	-37	15,743	-0.24%
2021/10/13	41	27.10	11	27.35	26.80	30	16,468	0.18%
2021/10/12	1	27.00	3	27.30	27.35	-2	18,371	-0.01%
2021/10/08	14	28.50	49	28.89	28.40	-35	18,637	-0.19%
2021/10/07	16	28.91	23	29.08	28.65	-7	18,805	-0.04%
2021/10/06	23.3	28.04	10	28.25	27.60	13.3	18,872	0.07%
2021/10/05	30	28.75	16	28.58	28.75	14	18,954	0.07%
2021/10/04	3.3	28.54	13	27.80	27.80	-9.7	18,986	-0.05%
2021/10/01	11	29.69	31	28.91	29.30	-20	19,096	-0.10%
2021/09/30	0	0.00	2	31.15	31.15	-2	19,222	-0.01%
2021/09/29	2	30.15	2	30.05	29.95	0	19,437	0.00%
2021/09/28	13.2	30.56	0	0.00	30.50	13.2	19,727	0.07%
2021/09/27	1	31.60	0	0.00	31.60	1	20,087	0.00%
2021/09/24	6	31.40	34.3	31.51	31.15	-28.3	20,825	-0.14%
2021/09/23	1	30.70	0	0.00	30.80	1	23,746	0.00%
2021/09/22	12	30.57	0	0.00	30.40	12	26,559	0.05%
2021/09/17	0	0.00	1	31.05	31.70	-1	27,210	0.00%
2021/09/16	1.3	30.69	1	30.65	30.65	0.3	28,978	0.00%
2021/09/15	43	31.12	35	30.80	31.30	8	30,934	0.03%
2021/09/14	30	31.39	21	31.95	31.25	9	32,687	0.03%
2021/09/13	40.2	32.12	37	32.59	31.85	3.2	33,957	0.01%
2021/09/10	8	31.83	7	32.15	32.00	1	34,061	0.00%
2021/09/09	34.2	31.94	29	32.07	31.85	5.2	34,383	0.01%
2021/09/08	37.2	31.55	36	31.76	31.50	1.2	35,381	0.00%
2021/09/07	41.2	32.60	33	32.02	32.45	8.2	36,392	0.02%
2021/09/06	37	31.19	34	31.64	31.00	3	36,795	0.01%
2021/09/03	39	32.16	27	32.46	32.00	12	36,962	0.03%
2021/09/02	3.2	33.44	2	33.65	32.95	1.2	36,912	0.00%
2021/09/01	2	32.95	1	33.35	33.40	1	36,892	0.00%
2021/08/31	20	33.99	12	33.87	33.50	8	36,974	0.02%
2021/08/30	23	35.17	27	35.32	34.80	-4	37,084	-0.01%
2021/08/27	12.1	34.97	14	35.46	34.90	-1.9	37,188	-0.01%
2021/08/26	28	35.85	5	35.60	35.45	23	38,209	0.06%
2021/08/25	24	35.60	30	35.93	36.05	-6	38,259	-0.02%
2021/08/24	88	36.78	54	37.04	36.35	34	38,082	0.09%
2021/08/23	9	35.34	50	35.71	35.95	-41	37,283	-0.11%
2021/08/20	8	32.25	10	32.49	32.70	-2	37,195	-0.01%
2021/08/19	30	32.82	61	32.87	32.00	-31	37,374	-0.08%
2021/08/18	33	31.94	35	31.31	32.40	-2	37,380	-0.01%
2021/08/17	39.1	30.73	23	30.85	30.00	16.1	37,755	0.04%
2021/08/16	4	30.81	8	31.10	30.60	-4	38,504	-0.01%
2021/08/13	17.3	32.41	16	31.93	31.55	1.3	38,584	0.00%
2021/08/12	8	31.66	13	31.48	31.90	-5	38,502	-0.01%
2021/08/11	18	31.45	2	31.55	31.30	16	38,723	0.04%
2021/08/10	17	33.43	25	33.42	32.75	-8	38,755	-0.02%
2021/08/09	26	34.52	91.5	34.47	33.55	-65.5	38,553	-0.17%
2021/08/06	51	33.17	50	33.02	32.40	1	37,819	0.00%
2021/08/05	14	32.10	6	32.90	31.75	8	37,755	0.02%
2021/08/04	2	32.85	3	32.85	32.85	-1	37,887	0.00%
2021/08/03	17.5	32.58	11	33.22	32.65	6.5	38,185	0.02%
2021/08/02	4	32.58	4	32.19	33.10	0	38,571	0.00%
2021/07/30	43	33.48	14	33.96	32.15	29	38,567	0.08%
2021/07/29	79	34.58	42	34.33	35.00	37	38,481	0.10%
2021/07/28	12	32.42	23	32.11	32.45	-11	38,352	-0.03%
2021/07/27	4	33.39	31	33.10	32.90	-27	38,762	-0.07%
2021/07/26	6	34.95	5	34.85	34.30	1	39,679	0.00%
2021/07/23	14	35.99	28	36.22	35.60	-14	39,906	-0.04%
2021/07/22	24	34.74	19	35.05	34.75	5	39,876	0.01%
2021/07/21	68	37.57	64	36.59	35.55	4	39,601	0.01%
2021/07/20	36	38.91	19	39.14	38.60	17	39,281	0.04%
2021/07/19	87.1	42.49	92.6	42.73	41.60	-5.6	39,311	-0.01%
2021/07/16	105.1	42.20	78	42.83	42.00	27.1	39,712	0.07%	大買/
2021/07/15	4	38.81	16	39.69	39.90	-12	38,527	-0.03%
2021/07/14	20.2	35.80	21	34.94	36.30	-0.8	38,549	0.00%
2021/07/13	12	38.38	42	36.83	36.30	-30	39,131	-0.08%
2021/07/12	10	40.17	38	41.09	40.30	-28	39,017	-0.07%
2021/07/09	9	40.52	1	40.30	40.30	8	38,922	0.02%
2021/07/08	33	41.24	14	40.69	42.40	19	39,120	0.05%
2021/07/07	11.5	43.21	17	43.52	41.00	-5.5	39,230	-0.01%
2021/07/06	41.1	44.31	22.5	43.98	43.95	18.6	39,044	0.05%
2021/07/05	24.2	42.90	40	42.89	43.50	-15.8	38,796	-0.04%
2021/07/02	20.3	46.68	25.3	46.36	45.90	-5	38,467	-0.01%
2021/07/01	55	49.45	33	48.87	49.00	22	38,111	0.06%
2021/06/30	173	47.64	122	47.97	49.60	51	37,399	0.14%	大買/大賣/
2021/06/29	129.5	45.10	95.4	45.05	45.10	34	34,490	0.10%	大買/
2021/06/28	31	41.17	40	41.33	41.70	-9	31,735	-0.03%
2021/06/25	72	36.50	76	37.41	37.95	-4	31,037	-0.01%
2021/06/24	77.1	32.17	88.4	33.43	34.50	-11.3	29,226	-0.04%
2021/06/23	103.5	33.06	91	32.90	31.40	12.5	27,249	0.05%	大買/
2021/06/22	52	34.46	42	34.68	34.85	10	25,448	0.04%
2021/06/21	6	31.70	21	31.70	31.70	-15	24,140	-0.06%
2021/06/18	2	28.80	28	28.84	28.85	-26	24,085	-0.11%
2021/06/17	63	24.80	134.1	25.44	26.25	-71.1	24,078	-0.30%	大賣/
2021/06/16	122	24.04	100	24.28	23.90	22	22,967	0.10%	大買/
2021/06/15	37	24.11	57	23.68	24.20	-20	21,862	-0.09%
2021/06/11	35	22.82	39.5	23.32	22.60	-4.5	21,164	-0.02%
2021/06/10	8	22.23	8	22.55	22.40	0	20,891	0.00%
2021/06/09	28	22.86	8.1	22.74	22.55	19.9	20,829	0.10%
2021/06/08	33	23.27	36.1	23.45	23.15	-3.1	20,732	-0.01%
2021/06/07	22	22.78	34	23.19	23.00	-12	20,471	-0.06%
2021/06/04	113	23.23	22	22.96	22.75	91	20,226	0.45%	大買/
2021/06/03	131.3	23.73	94.5	24.02	23.80	36.8	20,045	0.18%	大買/
2021/06/02	77	22.55	27.1	22.79	22.70	49.9	18,903	0.26%
2021/06/01	11.1	22.30	18	22.38	22.55	-6.9	18,682	-0.04%
2021/05/31	81	22.82	12	23.11	22.10	69	18,531	0.37%
2021/05/28	27	22.56	110	22.89	22.65	-83	18,209	-0.46%	大賣/
2021/05/27	21	22.85	21.8	22.96	22.80	-0.8	17,808	0.00%
2021/05/26	42	23.19	35.5	22.75	22.70	6.5	17,432	0.04%
2021/05/25	111	21.93	58	21.63	21.90	53	16,789	0.32%	大買/
2021/05/24	84	21.45	55	21.57	21.75	29	16,109	0.18%
2021/05/21	1	19.25	22	19.60	19.80	-21	15,421	-0.14%
2021/05/20	13	19.03	5	18.73	18.45	8	15,381	0.05%
2021/05/19	16	19.19	8	19.50	19.30	8	15,232	0.05%
2021/05/18	3	17.90	8	17.93	18.80	-5	14,946	-0.03%
2021/05/17	3	17.37	0	0.00	17.10	3	14,691	0.02%
2021/05/14	11	18.09	31	18.80	18.95	-20	14,518	-0.14%
2021/05/13	35	18.29	15	18.85	18.20	20	14,305	0.14%
2021/05/12	12.6	20.21	0	0.00	19.60	12.6	14,045	0.09%
2021/05/11	30	22.65	26	22.23	21.75	4	13,849	0.03%
2021/05/10	38	23.13	58	23.18	23.65	-20	13,501	-0.15%
2021/05/07	18	21.86	3	22.02	22.25	15	13,035	0.12%
2021/05/06	13	22.30	5	22.41	22.05	8	12,831	0.06%
2021/05/05	6	22.83	61	22.73	22.85	-55	12,555	-0.44%
2021/05/04	78.5	23.95	16	24.31	23.15	62.5	12,174	0.51%
2021/05/03	105	26.18	69.6	26.20	25.70	35.4	11,429	0.31%	大買/
2021/04/29	8	24.17	79	23.93	24.45	-71	10,210	-0.70%
2021/04/28	35.3	23.69	45	23.51	23.45	-9.7	9,811	-0.10%
2021/04/27	20	22.44	4	22.95	22.50	16	9,350	0.17%
2021/04/26	16	22.94	7	23.12	22.85	9	9,136	0.10%
2021/04/23	36	22.51	11	22.30	21.80	25	8,817	0.28%
2021/04/22	57	24.46	57	25.14	23.50	0	8,502	0.00%
2021/04/21	38	23.01	92.5	22.61	23.50	-54.5	7,328	-0.74%
2021/04/20	32	21.50	3	21.42	21.40	29	6,588	0.44%
2021/04/19	12	21.25	39	22.06	22.25	-27	6,393	-0.42%
2021/04/16	7	20.19	4	20.00	20.25	3	5,691	0.05%
2021/04/15	0	0.00	6	19.85	19.75	-6	5,724	-0.10%
2021/04/14	4	19.90	17	20.19	19.90	-13	5,969	-0.22%
2021/04/13	68	20.00	7	19.95	19.85	61	5,838	1.04%
2021/04/12	3	19.23	0	0.00	19.30	3	5,608	0.05%
2021/04/09	8	18.82	6	18.81	18.70	2	5,877	0.03%
2021/04/08	30	19.06	0	0.00	19.10	30	6,029	0.50%
2021/04/07	22	18.94	14	18.88	18.95	8	6,212	0.13%
2021/04/06	1	18.80	2	18.95	18.80	-1	7,148	-0.01%
2021/03/31	1	18.50	13	18.65	18.50	-12	8,512	-0.14%
2021/03/30	5	18.30	0	0.00	18.35	5	8,525	0.06%
2021/03/29	0	0.00	1	18.25	18.25	-1	8,612	-0.01%
2021/03/26	0	0.00	1	18.10	18.10	-1	8,952	-0.01%
2021/03/24	6	18.05	10	18.00	17.95	-4	9,837	-0.04%
2021/03/23	17	18.12	5	18.35	18.35	12	9,870	0.12%
2021/03/22	25	18.43	14	18.66	19.05	11	9,780	0.11%
2021/03/19	5	17.95	26	17.96	17.85	-21	9,817	-0.21%
2021/03/18	2	17.80	0	0.00	17.85	2	9,965	0.02%
2021/03/17	4	17.54	15	17.55	17.60	-11	9,995	-0.11%
2021/03/16	0	0.00	2	17.55	17.55	-2	10,038	-0.02%
2021/03/11	6	17.55	0	0.00	17.45	6	10,313	0.06%
2021/03/10	4	17.45	4	17.55	17.35	0	10,332	0.00%
2021/03/09	38	17.85	8	17.31	17.85	30	10,400	0.29%
2021/03/08	2	17.40	25	17.15	17.10	-23	10,427	-0.22%
2021/03/05	29	17.39	10	17.47	17.25	19	10,620	0.18%
2021/03/04	4	17.20	24	17.20	17.20	-20	10,703	-0.19%
2021/03/02	5	17.20	0	0.00	16.75	5	10,692	0.05%
2021/02/26	0	0.00	13	17.32	17.05	-13	10,659	-0.12%
2021/02/24	1	17.70	0	0.00	17.05	1	10,739	0.01%
2021/02/23	1	17.80	1	18.15	17.70	0	10,664	0.00%
2021/02/22	10	17.30	11	17.80	18.00	-1	10,480	-0.01%
2021/02/17	0	0.00	3	16.05	16.25	-3	10,272	-0.03%
2021/02/03	3	16.00	3	16.20	15.85	0	10,352	0.00%
2021/02/01	0	0.00	4	15.50	15.75	-4	10,663	-0.04%
2021/01/28	8	15.69	0	0.00	15.80	8	10,621	0.08%
2021/01/26	5	15.80	6	15.75	15.75	-1	10,744	-0.01%
2021/01/25	2	16.13	0	0.00	16.10	2	10,815	0.02%
2021/01/22	0	0.00	5	16.05	16.10	-5	10,789	-0.05%
2021/01/21	0	0.00	9	16.03	15.80	-9	10,753	-0.08%
2021/01/20	1	15.50	7	15.71	15.50	-6	10,693	-0.06%
2021/01/18	1	16.10	0	0.00	16.45	1	10,898	0.01%
2021/01/15	5	16.59	12.1	16.55	16.50	-7.1	10,832	-0.07%
2021/01/13	0.1	17.15	1	17.30	17.20	-0.9	10,626	-0.01%
2021/01/12	4	17.15	31	17.38	17.15	-27	10,567	-0.26%
2021/01/11	2	18.30	74	18.30	18.10	-72	10,409	-0.69%
2021/01/08	105	18.06	31	18.20	18.20	74	10,387	0.71%	大買/
2021/01/07	15	17.97	24	18.26	17.80	-9	10,234	-0.09%
2021/01/06	11	19.12	21	19.05	18.60	-10	9,953	-0.10%
2021/01/05	13	19.74	3	19.63	19.50	10	9,747	0.10%
2021/01/04	14	19.99	30	19.93	20.20	-16	9,555	-0.17%
2020/12/31	15	20.33	11	20.21	20.25	4	9,176	0.04%
2020/12/30	30	20.08	20.3	20.32	20.35	9.7	8,964	0.11%
2020/12/29	112	21.95	63	21.87	20.80	49	8,706	0.56%	大買/
2020/12/28	55	20.58	25	20.51	21.05	30	7,702	0.39%
2020/12/25	23	19.19	47	19.17	19.15	-24	6,775	-0.35%
2020/12/24	16	18.09	3	18.10	18.15	13	6,122	0.21%
2020/12/23	7	17.78	20	17.64	18.05	-13	6,012	-0.22%
2020/12/22	28	18.28	22	18.09	17.85	6	5,925	0.10%
2020/12/21	23	19.04	95	19.06	18.90	-72	5,595	-1.29%
2020/12/18	14	17.74	4	17.75	17.70	10	4,892	0.20%
2020/12/17	3	17.28	0	0.00	17.25	3	4,744	0.06%
2020/12/16	3	17.57	1	17.75	17.80	2	4,673	0.04%
2020/12/15	21	17.89	17	17.83	17.75	4	4,561	0.09%
2020/12/14	11	17.21	13	17.19	17.50	-2	4,110	-0.05%
2020/12/11	6	16.49	10	16.55	16.50	-4	3,890	-0.10%
2020/12/10	20	16.96	10	16.95	16.90	10	3,800	0.26%
2020/12/09	3	17.07	2	17.20	17.25	1	3,740	0.03%
2020/12/08	42	16.97	1	17.25	16.90	41	3,714	1.10%
2020/12/07	35	16.85	4	17.04	16.75	31	3,593	0.86%
2020/12/04	0	0.00	1	16.60	16.50	-1	3,511	-0.03%
2020/12/03	14	16.61	1	16.70	16.65	13	3,522	0.37%
2020/12/02	0	0.00	10	16.25	16.55	-10	3,534	-0.28%
2020/12/01	1	16.30	2	16.30	16.20	-1	3,512	-0.03%
2020/11/30	2	16.00	0	0.00	15.95	2	3,323	0.06%
2020/11/24	12	15.65	11	15.79	15.65	1	3,358	0.03%
2020/11/23	0	0.00	10	15.20	15.35	-10	3,221	-0.31%
2020/11/20	10	14.95	0	0.00	15.00	10	3,206	0.31%
2020/11/13	0	0.00	21	14.99	14.80	-21	3,218	-0.65%
2020/11/12	1	15.25	0	0.00	15.00	1	3,202	0.03%
2020/11/11	0	0.00	8	15.33	15.40	-8	3,192	-0.25%
2020/11/10	2	15.45	1	15.45	15.15	1	3,174	0.03%
2020/11/09	25	15.53	30	15.47	15.50	-5	3,075	-0.16%
2020/11/06	1	14.95	0	0.00	14.95	1	2,791	0.04%
2020/11/05	0	0.00	2	14.85	14.85	-2	2,787	-0.07%
2020/11/03	15	14.98	2	15.00	14.95	13	2,741	0.47%
2020/11/02	12	14.94	8	14.71	15.10	4	2,606	0.15%
2020/10/28	6	14.93	0	0.00	15.00	6	2,472	0.24%
2020/10/27	3	14.90	3	14.80	14.90	0	2,430	0.00%
2020/10/26	0	0.00	18	15.11	15.00	-18	2,379	-0.76%
2020/10/22	0	0.00	5	14.40	14.35	-5	2,078	-0.24%
2020/10/16	25	14.38	40	14.19	14.20	-15	2,037	-0.74%
2020/10/05	0	0.00	2	13.65	13.85	-2	2,055	-0.10%
2020/09/29	0	0.00	15	13.60	13.60	-15	2,114	-0.71%
2020/09/21	0	0.00	5	14.20	14.05	-5	1,983	-0.25%
2020/09/17	0	0.00	3	14.00	14.05	-3	1,963	-0.15%
2020/09/11	5	14.00	2	14.35	13.95	3	2,093	0.14%
2020/09/10	1	14.25	0	0.00	14.25	1	2,019	0.05%
2020/09/09	1	14.15	0	0.00	14.30	1	1,998	0.05%
2020/09/08	1	14.05	0	0.00	14.20	1	1,939	0.05%
2020/09/07	2	14.25	0	0.00	14.20	2	1,879	0.11%
2020/09/01	5	14.35	0	0.00	14.15	5	1,603	0.31%
2020/08/31	0	0.00	2	14.45	14.40	-2	1,586	-0.13%
2020/08/28	0	0.00	22	14.03	13.95	-22	1,458	-1.51%
2020/08/26	0	0.00	2	13.80	13.75	-2	1,411	-0.14%
2020/08/21	0	0.00	6	13.40	13.35	-6	1,371	-0.44%
2020/08/17	0	0.00	2	13.95	13.90	-2	1,297	-0.15%
2020/08/13	0	0.00	10	13.45	13.35	-10	1,261	-0.79%
2020/08/04	0	0.00	1	13.15	13.15	-1	1,256	-0.08%
2020/08/03	44	13.32	0	0.00	13.35	44	1,259	3.49%
2020/07/31	5	13.31	0	0.00	13.35	5	1,248	0.40%
2020/07/30	3	13.25	0	0.00	13.35	3	1,255	0.24%
2020/07/29	0	0.00	5	13.40	13.45	-5	1,228	-0.41%
2020/07/15	10	13.50	0	0.00	13.50	10	1,333	0.75%
2020/06/22	0	0.00	10	13.95	13.70	-10	1,099	-0.91%
2020/06/19	0	0.00	2	13.55	13.55	-2	1,008	-0.20%
2020/06/18	0	0.00	2	13.30	13.30	-2	978	-0.20%
2020/06/17	1	13.20	0	0.00	13.40	1	983	0.10%
2020/06/16	1	12.95	0	0.00	13.20	1	988	0.10%
2020/06/12	8	12.90	0	0.00	12.90	8	1,015	0.79%
2020/06/11	3	13.05	0	0.00	13.05	3	1,025	0.29%
2020/06/10	0	0.00	2	13.40	13.35	-2	1,026	-0.19%
2020/06/09	0	0.00	10	13.45	13.40	-10	1,062	-0.94%
2020/06/08	2	13.20	0	0.00	13.25	2	1,068	0.19%
2020/06/05	6	13.10	10	13.15	13.10	-4	1,054	-0.38%
2020/06/04	0	0.00	10	13.10	13.05	-10	1,057	-0.95%
2020/06/03	4	12.95	0	0.00	13.05	4	1,066	0.38%
2020/06/01	13	12.92	0	0.00	12.95	13	1,053	1.23%
2020/05/25	1	12.85	0	0.00	12.90	1	1,064	0.09%
2020/05/22	30	12.93	0	0.00	12.85	30	1,057	2.84%
2020/05/21	2	13.00	0	0.00	13.00	2	1,044	0.19%
2020/05/20	10	12.85	9	12.85	12.90	1	1,030	0.10%
2020/05/18	2	12.90	0	0.00	12.85	2	1,055	0.19%
2020/05/13	1	12.85	0	0.00	12.80	1	1,061	0.09%
2020/05/07	4	12.98	0	0.00	13.05	4	1,053	0.38%
2020/04/27	0	0.00	1	12.55	12.55	-1	1,101	-0.09%
2020/04/24	0	0.00	4	12.45	12.30	-4	1,092	-0.37%
2020/04/22	2	12.20	0	0.00	12.25	2	1,079	0.19%
2020/04/17	0	0.00	5	12.30	12.30	-5	1,003	-0.50%
2020/04/15	0	0.00	3	12.45	12.45	-3	1,002	-0.30%
2020/04/08	0	0.00	8	12.00	12.35	-8	1,004	-0.80%
2020/04/06	0	0.00	3	11.60	11.95	-3	984	-0.30%
2020/03/27	3	11.70	0	0.00	11.55	3	980	0.31%
2020/03/20	0	0.00	3	11.40	11.40	-3	1,007	-0.30%
2020/03/19	5	10.80	2	11.00	11.00	3	1,007	0.30%
2020/03/18	3	11.70	0	0.00	11.70	3	1,002	0.30%
2020/03/13	2	12.35	0	0.00	12.50	2	963	0.21%
2020/03/12	5	13.12	0	0.00	13.10	5	925	0.54%
2020/03/05	2	13.80	0	0.00	13.75	2	969	0.21%
2020/02/27	0	0.00	1	13.65	13.80	-1	975	-0.10%
2020/02/26	1	13.70	0	0.00	13.65	1	967	0.10%
2020/02/24	2	13.90	1	13.85	13.75	1	969	0.10%
2020/02/21	0	0.00	13	13.85	13.95	-13	975	-1.33%
2020/02/12	0	0.00	2	13.65	13.70	-2	957	-0.21%
2020/01/31	1	13.85	0	0.00	13.80	1	1,177	0.08%
2020/01/30	3	13.80	0	0.00	13.75	3	1,242	0.24%
2020/01/13	40	14.20	0	0.00	14.20	40	1,670	2.39%
2020/01/08	3	14.05	0	0.00	13.95	3	1,717	0.17%
2020/01/06	5	14.25	0	0.00	14.20	5	1,771	0.28%
2019/12/20	5	14.50	0	0.00	14.40	5	1,785	0.28%
2019/12/19	10	14.55	0	0.00	14.55	10	1,773	0.56%
2019/12/12	0	0.00	8	14.10	14.10	-8	1,683	-0.48%
2019/12/06	3	14.20	0	0.00	14.20	3	1,690	0.18%
2019/12/05	3	14.30	0	0.00	14.40	3	1,677	0.18%
2019/12/04	10	14.30	0	0.00	14.30	10	1,671	0.60%
2019/12/03	0	0.00	3	14.45	14.40	-3	1,675	-0.18%
2019/12/02	2	14.55	12	14.60	14.30	-10	1,654	-0.60%
2019/11/22	10	14.00	0	0.00	14.00	10	1,543	0.65%
2019/11/20	0	0.00	5	13.85	13.95	-5	1,537	-0.33%
2019/11/15	0	0.00	10	13.96	13.85	-10	1,519	-0.66%
2019/11/11	5	13.94	0	0.00	13.85	5	1,521	0.33%
2019/11/08	31	14.08	0	0.00	14.05	31	1,515	2.05%
2019/11/06	1	14.45	8	14.28	14.20	-7	1,463	-0.48%
2019/11/05	0	0.00	3	14.50	14.15	-3	1,396	-0.21%
2019/11/04	0	0.00	3	14.40	14.45	-3	1,304	-0.23%
2019/10/31	0	0.00	20	14.10	14.05	-20	1,315	-1.52%
2019/10/29	1	14.45	0	0.00	14.20	1	1,278	0.08%
2019/10/25	8	14.43	0	0.00	14.40	8	1,178	0.68%
2019/10/23	1	14.60	0	0.00	14.60	1	1,108	0.09%
2019/10/21	40	15.08	34	14.49	15.20	6	1,021	0.59%
2019/10/17	0	0.00	10	14.35	14.30	-10	806	-1.24%
2019/10/16	0	0.00	6	14.25	14.20	-6	802	-0.75%
2019/10/14	0	0.00	1	14.00	14.15	-1	772	-0.13%
2019/10/09	0	0.00	3	13.73	13.85	-3	750	-0.40%
2019/09/25	2	13.80	1	13.80	13.85	1	880	0.11%
2019/09/23	2	13.75	1	13.80	13.75	1	935	0.11%
2019/09/05	0	0.00	2	13.70	13.65	-2	1,054	-0.19%
2019/08/12	4	13.75	0	0.00	13.75	4	1,858	0.22%
2019/08/08	3	13.75	0	0.00	13.80	3	1,865	0.16%
2019/08/02	10	14.05	38	14.10	14.15	-28	1,828	-1.53%
2019/08/01	0	0.00	2	14.20	14.20	-2	1,860	-0.11%
2019/07/31	3	14.30	0	0.00	14.30	3	1,852	0.16%
2019/07/30	2	14.35	0	0.00	14.35	2	1,842	0.11%
2019/07/29	0	0.00	5	14.55	14.40	-5	1,848	-0.27%
2019/07/22	0	0.00	10	14.65	14.60	-10	1,811	-0.55%
2019/07/19	0	0.00	2	14.40	14.45	-2	1,780	-0.11%
2019/07/15	2	14.30	0	0.00	14.35	2	1,810	0.11%
2019/07/12	2	14.40	0	0.00	14.45	2	1,787	0.11%
2019/07/11	10	14.20	0	0.00	14.10	10	1,669	0.60%
2019/07/05	0	0.00	10	14.25	14.25	-10	1,704	-0.59%
2019/07/03	10	14.00	2	14.05	14.05	8	1,700	0.47%
2019/07/02	0	0.00	17	14.10	14.10	-17	1,679	-1.01%
2019/07/01	0	0.00	10	14.10	14.05	-10	1,680	-0.60%
2019/06/28	0	0.00	10	14.25	14.25	-10	1,655	-0.60%
2019/06/27	5	14.20	0	0.00	14.10	5	1,626	0.31%
2019/06/20	10	13.95	0	0.00	14.10	10	1,519	0.66%
2019/06/18	0	0.00	10	14.01	14.00	-10	1,481	-0.67%
2019/06/12	1	14.00	0	0.00	14.00	1	1,479	0.07%
2019/06/11	20	14.10	0	0.00	14.00	20	1,475	1.36%
2019/06/05	1	14.20	0	0.00	14.25	1	1,434	0.07%
2019/06/03	0	0.00	3	14.45	14.50	-3	1,404	-0.21%
2019/05/30	1	14.40	1	14.50	14.45	0	1,385	0.00%
2019/05/29	0	0.00	25	14.40	14.35	-25	1,356	-1.84%
2019/05/28	7	14.71	1	14.80	14.75	6	1,292	0.46%
2019/05/27	3	14.70	1	14.70	14.75	2	1,229	0.16%
2019/05/23	0	14.35	0	0.00	14.30	0	1,104	0.00%
2019/05/21	1	14.55	20	14.58	14.25	-19	1,025	-1.85%
2019/05/17	0	0.00	50	14.08	14.40	-50	807	-6.19%
2019/05/13	3	13.80	0	0.00	13.65	3	603	0.50%
2019/05/03	25	13.75	0	0.00	13.75	25	552	4.52%
2019/04/24	1	13.80	0	0.00	13.85	1	531	0.19%
2019/04/19	0	0.00	4	13.78	13.75	-4	475	-0.84%
2019/04/18	5	13.55	0	0.00	13.55	5	460	1.09%
2019/03/06	0	0.00	4	13.70	13.60	-4	573	-0.70%
2019/03/05	0	0.00	6	13.63	13.70	-6	601	-1.00%
2019/02/26	1	13.50	3	13.55	13.50	-2	592	-0.34%
2019/02/21	0	0.00	3	13.60	13.60	-3	623	-0.48%
2019/02/19	0	0.00	3	13.65	13.60	-3	669	-0.45%
2019/02/18	0	0.00	4	13.64	13.55	-4	677	-0.59%
2019/02/14	0	0.00	6	13.53	13.60	-6	672	-0.89%
2019/02/13	0	0.00	3	13.40	13.35	-3	650	-0.46%
2019/02/11	3	13.35	0	0.00	13.30	3	649	0.46%
2019/01/28	3	13.35	7	13.55	13.45	-4	650	-0.62%
2019/01/25	2	13.35	0	0.00	13.35	2	643	0.31%
2019/01/22	4	13.30	0	0.00	13.25	4	656	0.61%
2019/01/18	2	13.35	0	0.00	13.30	2	689	0.29%
2019/01/17	3	13.35	0	0.00	13.30	3	721	0.42%
2019/01/16	3	13.35	0	0.00	13.30	3	733	0.41%
2019/01/11	3	13.35	1	13.40	13.35	2	781	0.26%
2019/01/10	0	0.00	10	13.45	13.40	-10	785	-1.27%
2019/01/08	0	0.00	5	13.40	13.40	-5	797	-0.63%
2019/01/02	10	13.45	0	0.00	13.35	10	1,025	0.98%
2018/12/21	0	0.00	5	13.50	13.55	-5	1,208	-0.41%
2018/12/20	5	13.59	3	13.60	13.50	2	1,253	0.16%
2018/12/17	2	13.40	6	13.60	13.45	-4	1,244	-0.32%
2018/12/06	5	13.25	0	0.00	13.30	5	1,238	0.40%
2018/12/05	0	0.00	3	13.60	13.55	-3	1,226	-0.24%
2018/12/04	0	0.00	6	13.63	13.65	-6	1,242	-0.48%
2018/12/03	0	0.00	2	13.50	13.45	-2	1,218	-0.16%
2018/11/30	0	0.00	3	13.45	13.40	-3	1,225	-0.24%
2018/11/19	0	0.00	2	12.80	12.85	-2	1,590	-0.13%
2018/11/14	2	12.75	0	0.00	12.80	2	1,534	0.13%
2018/11/08	0	0.00	2	12.85	12.90	-2	1,541	-0.13%
2018/11/07	2	12.75	0	0.00	12.80	2	1,537	0.13%
2018/11/06	5	12.70	0	0.00	12.70	5	1,546	0.32%
2018/10/26	10	12.85	0	0.00	12.65	10	1,530	0.65%
2018/10/18	4	13.10	0	0.00	13.15	4	1,445	0.28%
2018/10/16	4	13.15	0	0.00	13.20	4	1,429	0.28%
2018/10/12	0	0.00	1	13.25	13.20	-1	1,394	-0.07%
2018/10/11	4	13.20	10	13.20	13.10	-6	1,370	-0.44%
2018/10/09	1	14.30	4	14.24	13.95	-3	1,309	-0.23%
2018/10/02	0	0.00	3	13.95	14.10	-3	1,089	-0.28%
2018/10/01	0	0.00	45	13.90	14.10	-45	1,052	-4.27%
2018/09/27	4	13.75	0	0.00	13.55	4	973	0.41%
2018/09/25	0	0.00	2	13.30	13.35	-2	904	-0.22%
2018/09/20	0	0.00	3	13.30	13.15	-3	880	-0.34%
2018/09/19	0	0.00	4	13.30	13.20	-4	882	-0.45%
2018/09/13	2	13.05	0	0.00	13.10	2	872	0.23%
2018/09/12	4	12.95	0	0.00	12.95	4	870	0.46%
2018/09/11	4	12.95	0	0.00	13.10	4	872	0.46%
2018/09/06	8	13.30	10	13.35	13.25	-2	832	-0.24%
2018/09/05	0	0.00	6	13.55	13.55	-6	812	-0.74%
2018/09/04	10	13.33	6	13.53	13.65	4	791	0.51%
2018/08/31	0	0.00	4	13.35	13.30	-4	418	-0.96%
2018/08/30	23	13.29	3	13.30	13.35	20	411	4.86%
2018/08/21	5	12.80	0	0.00	12.85	5	394	1.27%
2018/08/20	5	12.85	0	0.00	12.85	5	389	1.28%
2018/08/01	0	0.00	3	13.35	13.35	-3	384	-0.78%
2018/07/26	10	13.10	0	0.00	13.15	10	371	2.69%
2018/07/16	10	13.00	25	13.00	13.00	-15	402	-3.73%
2018/07/11	20	12.98	0	0.00	12.95	20	418	4.78%
2018/07/10	10	13.00	0	0.00	13.00	10	421	2.37%
2018/07/09	10	12.95	0	0.00	12.95	10	430	2.32%
2018/07/06	4	12.80	0	0.00	12.90	4	435	0.92%
2018/07/02	10	13.15	0	0.00	13.20	10	461	2.17%
2018/06/28	4	13.15	0	0.00	13.15	4	463	0.86%
2018/06/27	5	13.20	0	0.00	13.25	5	462	1.08%
2018/06/25	15	13.28	0	0.00	13.35	15	463	3.24%
2018/06/22	3	13.35	0	0.00	13.30	3	461	0.65%
2018/06/15	0	0.00	2	13.60	13.50	-2	466	-0.43%
2018/06/13	0	0.00	2	13.65	13.55	-2	462	-0.43%
2018/06/12	0	0.00	3	13.65	13.65	-3	469	-0.64%
2018/06/11	0	0.00	3	13.60	13.55	-3	469	-0.64%
2018/06/08	0	0.00	4	13.60	13.60	-4	465	-0.86%
2018/06/06	5	13.50	0	0.00	13.55	5	466	1.07%
2018/05/30	10	13.30	0	0.00	13.35	10	426	2.34%
2018/05/24	20	13.40	2	13.40	13.40	18	436	4.13%
2018/04/12	1	13.50	0	0.00	13.50	1	542	0.18%
2018/04/11	1	13.70	0	0.00	13.65	1	545	0.18%
2018/03/19	1	13.35	0	0.00	13.35	1	632	0.16%
2018/02/21	0	0.00	6	13.34	13.35	-6	704	-0.85%
2018/02/09	5	12.80	0	0.00	13.10	5	711	0.70%
2018/02/07	0	0.00	7	13.35	13.20	-7	709	-0.99%
2018/02/06	14	13.15	10	13.40	13.05	4	700	0.57%
2018/01/31	0	0.00	5	13.90	13.95	-5	672	-0.74%
2018/01/30	0	0.00	5	13.95	14.00	-5	672	-0.74%
2018/01/23	6	14.13	0	0.00	14.15	6	675	0.89%
2018/01/22	3	14.15	0	0.00	14.10	3	681	0.44%
2018/01/19	3	14.20	0	0.00	14.20	3	680	0.44%
2018/01/18	3	14.25	2	14.25	14.25	1	682	0.15%
2018/01/15	13	14.29	3	14.35	14.20	10	682	1.46%
2018/01/11	3	14.05	0	0.00	14.05	3	709	0.42%
2018/01/04	1	14.15	0	0.00	14.15	1	702	0.14%
2018/01/03	1	14.35	0	0.00	14.25	1	763	0.13%
2018/01/02	31	14.34	7	14.39	14.35	24	741	3.24%