榮運 (2607)-元大-八德券商分點個股進出

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
34.20
漲跌
▲0.55
漲幅
+1.63%
成交量
6,431張
產業
上市航運類股
504人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮運 (2607)籌碼相關－元大-八德券商分點個股進出

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-八德券商分點個股進出
元大-八德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
2024/05/02	0	0.00	4	34.48	34.20	-4	3,098	-0.13%
2024/04/29	0	0.00	60	34.08	34.45	-60	3,018	-1.99%
2024/04/26	0	0.00	1	32.45	32.95	-1	2,797	-0.04%
2024/04/25	1	31.90	0	0.00	31.85	1	2,759	0.04%
2024/04/24	0	0.00	104	31.95	32.10	-104	2,730	-3.81%	大賣/鉅額交易
2024/04/22	0	0.00	86	31.60	31.20	-86	2,701	-3.18%
2024/04/19	1	30.55	8	31.14	30.70	-7	2,662	-0.26%
2024/04/17	0	0.00	1	30.65	30.65	-1	2,734	-0.04%
2024/04/12	10	30.85	0	0.00	30.55	10	3,047	0.33%
2024/04/11	4	30.91	19	32.14	30.75	-15	3,703	-0.40%
2024/04/10	0	0.00	54	31.67	31.70	-54	3,982	-1.36%
2024/04/08	0.2	31.15	0	0.00	31.25	0.2	4,103	0.01%
2024/04/01	1	31.35	0	0.00	31.50	1	4,181	0.02%
2024/03/26	0.2	31.17	0	0.00	31.00	0.2	4,651	0.00%
2024/03/25	0	0.00	1	31.70	31.55	-1	4,799	-0.02%
2024/03/22	0	31.25	0	0.00	31.45	0	5,120	0.00%
2024/03/19	0	0.00	0	31.60	31.50	0	5,658	0.00%
2024/03/18	20	31.30	0	0.00	31.30	20	5,653	0.35%
2024/03/15	18	31.93	0	0.00	31.75	18	5,660	0.32%
2024/03/14	10	32.65	0	0.00	32.65	10	5,645	0.18%
2024/03/13	27	33.44	0	0.00	32.50	27	5,642	0.48%
2024/03/12	2	34.30	12.1	34.70	34.80	-10.1	5,505	-0.18%
2024/03/11	9	34.30	40	34.15	34.30	-31	5,524	-0.56%
2024/03/08	0	0.00	20	34.00	33.70	-20	5,737	-0.35%
2024/03/07	0	33.50	0	33.75	33.60	0	5,806	0.00%
2024/03/05	0	0.00	1	33.35	33.60	-1	5,862	-0.02%
2024/03/01	1	32.80	0	0.00	32.85	1	5,858	0.02%
2024/02/29	20	33.00	2	33.13	33.40	18	5,870	0.31%
2024/02/27	2	32.63	0	0.00	32.50	2	5,852	0.03%
2024/02/26	14	32.85	0	0.00	32.90	14	5,864	0.24%
2024/02/23	0	33.06	0	0.00	33.10	0	5,882	0.00%
2024/02/21	0	33.35	0	0.00	33.30	0	5,915	0.00%
2024/02/20	20	33.20	1	33.20	33.10	19	6,015	0.32%
2024/02/19	0	0.00	3	32.40	32.80	-3	6,253	-0.05%
2024/02/16	20	32.45	0	0.00	32.25	20	6,433	0.31%
2024/02/15	0	0.00	1	31.95	32.00	-1	6,496	-0.02%
2024/02/05	6	32.35	0	0.00	32.30	6	6,685	0.09%
2024/02/02	9	32.75	0	0.00	32.65	9	6,738	0.13%
2024/01/29	0	33.65	0	0.00	33.95	0	6,833	0.00%
2024/01/26	0	0.00	19	33.70	33.95	-19	6,825	-0.28%
2024/01/25	0	33.65	1	33.75	33.80	-1	6,812	-0.01%
2024/01/24	0	0.00	2	33.68	33.80	-2	6,810	-0.03%
2024/01/22	50	32.25	0	0.00	32.35	50	6,771	0.74%
2024/01/19	1	32.35	0	0.00	32.50	1	6,792	0.01%
2024/01/18	0	0.00	1	32.65	32.75	-1	6,800	-0.01%
2024/01/17	1	32.30	0	32.40	32.35	1	6,833	0.01%
2024/01/16	11	32.40	0	0.00	32.40	11	6,836	0.16%
2024/01/15	3	33.30	0	0.00	33.20	3	6,813	0.04%
2024/01/12	1	33.50	0	0.00	33.40	1	6,831	0.01%
2024/01/11	0	0.00	1	32.85	33.35	-1	6,813	-0.01%
2024/01/10	0	33.05	1	32.80	32.70	-1	6,854	-0.01%
2024/01/09	10.1	33.60	10	33.70	33.65	0.1	6,822	0.00%
2024/01/08	3	34.92	1	34.25	34.60	2	6,759	0.03%
2024/01/05	26	35.70	81	34.75	35.80	-55	6,785	-0.81%
2024/01/04	0	0.00	4	34.43	35.50	-4	6,080	-0.07%
2024/01/03	0	0.00	1	32.10	32.30	-1	5,667	-0.02%
2024/01/02	18	31.96	3	32.68	31.85	15	5,618	0.27%
2023/12/29	1	31.95	1	31.75	31.70	0	5,499	0.00%
2023/12/28	1	31.90	0	0.00	31.80	1	5,488	0.02%
2023/12/27	7	32.30	0	0.00	32.35	7	5,440	0.13%
2023/12/25	40	33.70	1	32.75	32.20	39	5,382	0.72%
2023/12/22	0	0.00	1	34.80	34.60	-1	5,252	-0.02%
2023/12/21	2	34.57	10	35.10	35.00	-8	5,139	-0.16%
2023/12/20	20	34.85	20	34.55	34.85	0	4,962	0.00%
2023/12/19	26	34.92	26	34.84	34.90	0	4,821	0.00%
2023/12/18	4	34.70	16	34.80	35.00	-12	4,503	-0.27%
2023/12/15	9	32.95	3	33.07	33.10	6	4,153	0.14%
2023/12/14	4	31.93	12	32.00	32.40	-8	4,044	-0.20%
2023/12/13	1	31.70	0	0.00	31.45	1	3,966	0.03%
2023/12/12	0	0.00	10	31.55	31.55	-10	4,023	-0.25%
2023/12/06	1	31.45	0	0.00	31.30	1	3,920	0.03%
2023/12/05	15	31.45	0	0.00	31.55	15	3,849	0.39%
2023/11/30	16	29.60	0	0.00	29.30	16	3,436	0.47%
2023/11/28	10	29.85	0	0.00	29.85	10	3,348	0.30%
2023/11/27	0	0.00	1	29.65	29.40	-1	3,349	-0.03%
2023/11/20	9	29.32	0	0.00	29.30	9	3,249	0.28%
2023/11/17	2	29.25	2	29.00	29.50	0	3,211	0.00%
2023/11/16	5	30.44	0	0.00	28.80	5	3,099	0.16%
2023/11/15	4.2	32.25	0.4	33.10	31.35	3.8	2,857	0.13%
2023/11/14	0	0.00	2	33.80	33.50	-2	2,801	-0.07%
2023/11/13	1	33.10	1	32.90	33.30	0	2,734	0.00%
2023/11/09	5	32.00	3	31.80	32.00	2	2,463	0.08%
2023/11/08	0	30.83	0	0.00	30.70	0	2,393	0.00%
2023/11/07	0	0.00	1	30.85	30.85	-1	2,349	-0.04%
2023/11/02	0	0.00	1	30.60	30.65	-1	2,397	-0.04%
2023/11/01	1	30.15	5	30.25	30.20	-4	2,389	-0.17%
2023/10/30	1	30.85	0	0.00	30.95	1	2,352	0.04%
2023/10/27	0	0.00	1	31.15	31.10	-1	2,337	-0.04%
2023/10/25	0	0.00	1	31.10	30.90	-1	2,337	-0.04%
2023/10/24	1	30.85	1	30.90	30.95	0	2,340	0.00%
2023/10/23	6	30.83	0	0.00	30.90	6	2,334	0.26%
2023/10/20	0	0.00	2	30.55	30.75	-2	2,364	-0.08%
2023/10/19	0	0.00	1	30.90	30.90	-1	2,328	-0.04%
2023/10/17	1	30.15	1	30.65	30.45	0	2,201	0.00%
2023/10/16	6	30.55	0	0.00	30.40	6	2,175	0.28%
2023/10/13	0	0.00	5	30.56	30.50	-5	2,097	-0.24%
2023/10/12	0	0.00	6	29.08	29.15	-6	1,878	-0.32%
2023/10/11	0	0.00	4	28.70	28.85	-4	1,837	-0.22%
2023/10/05	1	27.60	0	0.00	27.80	1	1,872	0.05%
2023/10/02	1	28.15	0	0.00	28.25	1	1,904	0.05%
2023/09/22	1	28.05	0	0.00	28.05	1	2,141	0.05%
2023/09/15	3	28.92	2	29.05	28.90	1	2,181	0.05%
2023/09/14	0	0.00	2	28.53	28.55	-2	2,133	-0.09%
2023/09/13	1	28.15	0	0.00	28.10	1	2,154	0.05%
2023/09/12	0	0.00	2	28.10	28.10	-2	2,185	-0.09%
2023/09/11	1	27.95	0	0.00	28.00	1	2,213	0.05%
2023/09/05	0	0.00	9	28.55	28.60	-9	2,295	-0.39%
2023/08/31	0	0.00	3	28.08	28.50	-3	2,353	-0.13%
2023/08/28	2	27.68	0	0.00	27.65	2	2,361	0.08%
2023/08/25	1	27.90	0	0.00	27.85	1	2,366	0.04%
2023/08/24	4	28.20	0	0.00	28.00	4	2,362	0.17%
2023/08/21	0	0.00	2	28.63	28.60	-2	2,326	-0.09%
2023/08/18	2	28.68	6	28.84	28.60	-4	2,315	-0.17%
2023/08/17	0	0.00	2	27.35	27.55	-2	2,181	-0.09%
2023/08/16	3	27.18	0	0.00	27.15	3	2,174	0.14%
2023/08/15	1	27.20	1	27.40	27.45	0	2,175	0.00%
2023/08/14	1	28.10	0	0.00	27.20	1	2,178	0.05%
2023/08/11	1	28.20	0	0.00	28.10	1	2,168	0.05%
2023/08/10	2	28.40	0	0.00	28.45	2	2,168	0.09%
2023/08/09	0	0.00	1	28.80	28.80	-1	2,144	-0.05%
2023/08/08	0	0.00	1	28.65	28.55	-1	2,089	-0.05%
2023/08/04	0	0.00	2	28.60	28.60	-2	2,094	-0.10%
2023/08/02	0	0.00	1	28.50	28.05	-1	2,098	-0.05%
2023/07/28	0	0.00	2	28.80	28.65	-2	2,072	-0.10%
2023/07/27	0	0.00	4.2	28.22	28.30	-4.2	2,027	-0.21%
2023/07/25	0	0.00	1	27.50	27.70	-1	1,961	-0.05%
2023/07/24	2	26.95	0	0.00	26.85	2	1,907	0.10%
2023/07/20	0	0.00	3	27.23	27.20	-3	1,939	-0.15%
2023/07/19	2.1	26.77	0	0.00	26.55	2.1	1,923	0.11%
2023/07/18	1	26.70	0	0.00	26.90	1	1,929	0.05%
2023/07/14	0	0.00	1	27.20	27.10	-1	1,892	-0.05%
2023/07/13	2.1	26.96	0	0.00	26.90	2.1	1,907	0.11%
2023/07/12	3	28.12	0	0.00	28.20	3	1,920	0.16%
2023/07/11	1	28.50	10	28.60	28.60	-9	1,871	-0.48%
2023/07/10	1	28.60	0	0.00	28.60	1	1,879	0.05%
2023/07/06	2	28.92	2	28.95	29.00	0	1,867	0.00%
2023/07/05	0	29.15	0	0.00	29.10	0	1,851	0.00%
2023/07/04	1	29.55	0	0.00	29.40	1	1,853	0.05%
2023/07/03	0	0.00	2	29.40	29.35	-2	1,776	-0.11%
2023/06/30	1	28.65	2	29.03	28.80	-1	1,714	-0.06%
2023/06/27	3	28.50	0	0.00	28.35	3	1,673	0.18%
2023/06/21	0	0.00	7.1	28.91	29.00	-7.1	1,659	-0.43%
2023/06/20	2	28.60	1	28.60	28.55	1	1,622	0.06%
2023/06/19	0	0.00	1	28.80	28.45	-1	1,611	-0.06%
2023/06/14	0	0.00	6	28.54	28.50	-6	1,564	-0.38%
2023/06/12	1	28.00	0	0.00	27.95	1	1,691	0.06%
2023/06/08	0	0.00	5.1	28.44	28.15	-5.1	1,761	-0.29%
2023/06/07	0	0.00	1	28.25	28.15	-1	1,892	-0.05%
2023/06/02	1	27.75	1	27.75	27.75	0	1,944	0.00%
2023/05/29	0	27.50	0	0.00	27.35	0	2,210	0.00%
2023/05/25	0	27.35	0	0.00	27.35	0	2,351	0.00%
2023/05/23	0	0.00	1	27.40	27.40	-1	2,405	-0.04%
2023/05/22	0	0.00	1	27.45	27.45	-1	2,437	-0.04%
2023/05/16	0	0.00	1	27.20	27.10	-1	2,549	-0.04%
2023/05/12	0	0.00	1	26.50	26.60	-1	2,656	-0.04%
2023/05/11	7.1	26.46	0	0.00	26.30	7.1	2,919	0.24%
2023/05/09	0	26.70	0	0.00	26.60	0	2,926	0.00%
2023/05/04	0	0.00	1	26.90	26.90	-1	3,005	-0.03%
2023/04/26	2	26.60	0	0.00	26.65	2	3,135	0.06%
2023/04/25	4.1	26.90	1	27.20	26.85	3.1	3,149	0.10%
2023/04/24	1	27.20	0	0.00	27.30	1	3,159	0.03%
2023/04/21	3.1	27.47	0	0.00	27.35	3.1	3,216	0.09%
2023/04/19	0	28.13	0	0.00	27.80	0	3,208	0.00%
2023/04/18	4	28.53	0	0.00	28.10	4	3,208	0.12%
2023/04/17	11	28.42	0	0.00	28.40	11	3,199	0.34%
2023/04/14	0	0.00	20	28.30	28.20	-20	3,153	-0.63%
2023/04/13	0	28.05	0	0.00	28.25	0	3,151	0.00%
2023/04/12	0.1	27.95	0	0.00	27.95	0.1	3,165	0.00%
2023/04/10	0	28.04	0	0.00	27.95	0	3,226	0.00%
2023/04/07	0	0.00	1	28.05	28.00	-1	3,243	-0.03%
2023/03/31	0	27.70	0	0.00	27.70	0	3,329	0.00%
2023/03/27	0	0.00	0.1	27.65	27.50	-0.1	3,680	0.00%
2023/03/21	0	0.00	1	27.70	27.70	-1	3,852	-0.03%
2023/03/17	1	27.50	0	0.00	27.45	1	3,877	0.03%
2023/03/16	1	27.45	2	27.55	27.40	-1	3,873	-0.03%
2023/03/15	3	27.90	5.1	28.25	27.75	-2.1	3,873	-0.05%
2023/03/14	2	27.35	1	27.60	27.40	1	3,773	0.03%
2023/03/13	4	27.73	1	27.90	27.75	3	3,758	0.08%
2023/03/10	3.1	28.55	8	28.66	28.25	-4.9	3,726	-0.13%
2023/03/07	0	0.00	23	28.50	28.60	-23	3,682	-0.62%
2023/03/06	5	28.50	1	28.40	28.40	4	3,693	0.11%
2023/03/03	5	28.55	29.2	28.50	28.55	-24.2	3,725	-0.65%
2023/03/02	1	27.90	1	28.15	28.10	0	3,645	0.00%
2023/02/23	0	0.00	2	27.98	27.95	-2	3,587	-0.06%
2023/02/22	10	27.70	0	0.00	27.55	10	3,544	0.28%
2023/02/20	1	27.40	0	0.00	27.40	1	3,566	0.03%
2023/02/17	1	27.30	0	0.00	27.30	1	3,595	0.03%
2023/02/16	0	0.00	2	27.80	27.75	-2	3,623	-0.06%
2023/02/14	0	0.00	1	27.30	27.30	-1	3,625	-0.03%
2023/02/13	2	27.18	0	0.00	27.20	2	3,643	0.05%
2023/02/10	10	27.75	2	27.70	27.70	8	3,682	0.22%
2023/02/09	64	28.01	56	28.25	28.30	8	3,694	0.22%
2023/02/08	1	26.80	0	0.00	26.80	1	3,519	0.03%
2023/02/07	0	26.88	0	0.00	26.85	0	3,531	0.00%
2023/02/06	2	27.20	0	0.00	26.90	2	3,560	0.06%
2023/02/03	0	27.15	0	0.00	27.20	0	3,588	0.00%
2023/01/16	0.1	26.45	0	0.00	26.40	0.1	3,539	0.00%
2023/01/13	3.1	26.73	0	0.00	26.50	3.1	3,562	0.09%
2023/01/11	1	27.50	1	28.00	27.30	0	3,640	0.00%
2023/01/06	3	27.50	0	0.00	27.50	3	3,784	0.08%
2023/01/05	1	27.85	0	0.00	27.50	1	3,930	0.03%
2022/12/30	2	28.15	0.1	28.10	27.80	1.9	4,417	0.04%
2022/12/29	1	28.00	0	0.00	28.05	1	4,441	0.02%
2022/12/27	0	0.00	1	28.90	28.70	-1	4,709	-0.02%
2022/12/26	5	28.64	1	28.70	28.55	4	4,791	0.08%
2022/12/23	2	28.43	5	28.98	29.10	-3	4,859	-0.06%
2022/12/22	9	29.16	10	28.95	28.70	-1	5,017	-0.02%
2022/12/21	0	0.00	1	28.20	28.30	-1	4,945	-0.02%
2022/12/20	1	28.30	1	28.80	27.85	0	5,042	0.00%
2022/12/19	1	28.30	1	28.80	28.20	0	5,149	0.00%
2022/12/16	0	0.00	2	28.68	28.45	-2	5,384	-0.04%
2022/12/07	1	27.60	0	0.00	27.70	1	7,555	0.01%
2022/12/06	2	28.88	0	0.00	28.00	2	7,616	0.03%
2022/12/02	1	28.65	0	0.00	28.65	1	7,718	0.01%
2022/12/01	0	0.00	2	28.85	28.80	-2	7,713	-0.03%
2022/11/28	0	0.00	1	28.30	27.80	-1	7,655	-0.01%
2022/11/25	3	28.23	41	28.15	28.15	-38	7,665	-0.50%
2022/11/24	2	27.80	1	27.70	27.80	1	7,653	0.01%
2022/11/23	1	27.85	0	0.00	27.75	1	7,630	0.01%
2022/11/17	0	0.00	2	27.80	27.70	-2	7,677	-0.03%
2022/11/14	0	0.00	10	27.70	27.75	-10	7,755	-0.13%
2022/11/11	1	27.60	2	27.60	27.40	-1	7,743	-0.01%
2022/11/09	40	27.70	0	0.00	27.60	40	7,760	0.52%
2022/11/08	0	0.00	2	27.60	27.60	-2	7,783	-0.03%
2022/11/07	12	27.37	0	0.00	27.20	12	7,771	0.15%
2022/11/04	0	0.00	7	26.91	27.25	-7	7,829	-0.09%
2022/11/03	5	26.25	4	26.21	26.75	1	7,773	0.01%
2022/11/02	3	26.87	1	26.40	26.45	2	7,829	0.03%
2022/11/01	0	0.00	1	26.80	26.50	-1	7,847	-0.01%
2022/10/28	0.1	26.23	0	0.00	25.85	0.1	8,163	0.00%
2022/10/26	1	26.00	0	0.00	25.75	1	8,279	0.01%
2022/10/24	1	26.55	1	27.05	26.30	0	8,432	0.00%
2022/10/21	0	0.00	1	26.30	26.05	-1	8,402	-0.01%
2022/10/20	2	26.65	0	0.00	26.85	2	8,375	0.02%
2022/10/19	0	0.00	1	27.40	27.15	-1	8,304	-0.01%
2022/10/18	2	26.50	2	27.13	26.90	0	8,261	0.00%
2022/10/17	2.1	26.61	0	0.00	26.65	2.1	8,237	0.03%
2022/10/14	1	27.80	1	27.85	27.70	0	8,225	0.00%
2022/10/13	4	27.64	10	27.35	26.80	-6	8,196	-0.07%
2022/10/12	5	29.08	2	28.75	28.75	3	8,070	0.04%
2022/10/11	10	30.62	0	0.00	29.70	10	7,997	0.13%
2022/10/07	5	33.05	9	32.92	33.00	-4	7,731	-0.05%
2022/10/06	3	31.98	0	0.00	32.30	3	7,619	0.04%
2022/10/05	2	32.50	0	0.00	32.10	2	7,592	0.03%
2022/10/04	0	0.00	1	32.30	32.80	-1	7,481	-0.01%
2022/10/03	2	31.48	1	31.90	31.10	1	7,382	0.01%
2022/09/30	3	31.07	5	31.05	31.55	-2	7,363	-0.03%
2022/09/29	6	32.13	8	32.05	31.70	-2	7,286	-0.03%
2022/09/28	7	31.26	1	31.65	30.75	6	7,082	0.08%
2022/09/27	1	32.20	2	31.95	32.30	-1	6,990	-0.01%
2022/09/26	1	31.65	0	0.00	31.20	1	6,930	0.01%
2022/09/23	1	33.65	2	33.85	33.35	-1	6,839	-0.01%
2022/09/22	11	33.19	1	32.90	33.20	10	6,621	0.15%
2022/09/21	3	34.42	2.1	34.48	33.35	0.9	6,541	0.01%
2022/09/20	2	33.65	1	34.65	33.65	1	6,291	0.02%
2022/09/19	3	33.58	23	33.97	34.00	-20	6,189	-0.32%
2022/09/16	47	34.71	35	34.39	35.15	12	5,886	0.20%
2022/09/15	2	32.88	14	32.64	33.20	-12	5,256	-0.23%
2022/09/14	6	30.57	3	30.40	30.70	3	4,934	0.06%
2022/09/13	0	0.00	2	29.55	30.20	-2	4,889	-0.04%
2022/09/12	7	29.91	9	29.73	29.85	-2	4,945	-0.04%
2022/09/08	2	27.50	0	0.00	27.75	2	4,851	0.04%
2022/09/07	2	27.25	0	0.00	27.15	2	4,937	0.04%
2022/09/06	2	27.80	0	0.00	27.65	2	4,959	0.04%
2022/09/02	1	28.30	0	0.00	28.25	1	5,019	0.02%
2022/09/01	2	29.15	0	0.00	29.00	2	4,981	0.04%
2022/08/31	5	29.91	0	0.00	29.85	5	4,961	0.10%
2022/08/30	1	30.45	0	0.00	30.50	1	4,908	0.02%
2022/08/26	0	0.00	2	31.45	31.40	-2	4,913	-0.04%
2022/08/19	0	0.00	2	31.50	31.25	-2	5,026	-0.04%
2022/08/16	0	0.00	1	30.50	30.40	-1	5,157	-0.02%
2022/08/15	0	0.00	2	30.23	30.25	-2	5,406	-0.04%
2022/08/12	0	0.00	1	30.30	30.20	-1	5,422	-0.02%
2022/08/11	2	30.60	5	30.96	30.20	-3	5,498	-0.05%
2022/08/09	2	29.60	2	29.73	29.85	0	5,462	0.00%
2022/08/08	4	29.89	0	0.00	30.15	4	5,500	0.07%
2022/08/05	2	30.68	5	31.11	30.40	-3	5,526	-0.05%
2022/08/04	1	29.25	1	30.00	30.40	0	5,466	0.00%
2022/08/03	0	0.00	2.1	30.00	29.85	-2.1	5,530	-0.04%
2022/08/02	2	29.55	0	0.00	29.65	2	5,715	0.03%
2022/08/01	0.1	29.90	4	30.42	30.75	-3.9	6,122	-0.06%
2022/07/27	0	0.00	1	29.00	29.05	-1	7,995	-0.01%
2022/07/25	2	28.65	0	0.00	29.10	2	8,289	0.02%
2022/07/22	1	29.05	0	0.00	29.30	1	8,435	0.01%
2022/07/21	2	29.33	1	30.30	29.10	1	8,743	0.01%
2022/07/19	20	29.95	2	29.63	29.60	18	10,358	0.17%
2022/07/15	1	28.65	0	0.00	28.80	1	12,580	0.01%
2022/07/14	0	0.00	1	29.20	29.20	-1	13,077	-0.01%
2022/07/12	2	28.35	0	0.00	28.15	2	13,366	0.01%
2022/07/11	0	0.00	1	29.70	29.75	-1	13,471	-0.01%
2022/07/08	0	0.00	2	29.40	29.40	-2	13,647	-0.01%
2022/07/06	2	28.18	1	27.75	27.85	1	13,778	0.01%
2022/07/05	1	28.15	2	28.15	28.45	-1	13,910	-0.01%
2022/07/04	1	27.20	1	27.80	27.70	0	14,224	0.00%
2022/07/01	3	27.68	1	28.75	27.00	2	14,352	0.01%
2022/06/30	0	28.80	0	0.00	28.60	0	14,419	0.00%
2022/06/29	1	29.35	0	0.00	29.65	1	14,732	0.01%
2022/06/28	1	29.95	0	0.00	30.15	1	14,780	0.01%
2022/06/27	2	30.85	3	30.67	30.60	-1	14,820	-0.01%
2022/06/24	0	0.00	3	29.43	29.15	-3	14,872	-0.02%
2022/06/23	3	28.78	1	28.70	28.70	2	15,030	0.01%
2022/06/22	4	29.61	2	30.25	28.90	2	15,064	0.01%
2022/06/21	2	30.23	0	0.00	30.50	2	15,116	0.01%
2022/06/20	3	30.43	0	0.00	29.50	3	15,280	0.02%
2022/06/17	4	31.20	2	32.00	31.15	2	15,278	0.01%
2022/06/16	21	33.72	2	32.40	31.80	19	15,447	0.12%
2022/06/14	5	33.50	1	33.50	33.50	4	16,291	0.02%
2022/06/13	1	33.80	0	0.00	33.80	1	17,105	0.01%
2022/06/10	3	34.83	0	0.00	34.85	3	17,749	0.02%
2022/06/09	2	35.73	0	35.45	35.30	2	18,538	0.01%
2022/06/08	1	35.85	3	36.50	36.00	-2	19,675	-0.01%
2022/06/07	2	35.85	0	0.00	36.00	2	22,680	0.01%
2022/06/06	2	35.95	1	36.55	35.85	1	24,788	0.00%
2022/06/01	2	36.48	2	36.80	36.25	0	28,403	0.00%
2022/05/31	2	35.20	4	37.00	37.00	-2	29,060	-0.01%
2022/05/27	0	0.00	2	35.90	35.60	-2	31,460	-0.01%
2022/05/26	3	35.40	43	35.54	35.45	-40	32,280	-0.12%
2022/05/25	0	0.00	2	35.40	35.30	-2	33,909	-0.01%
2022/05/24	2	34.80	1	35.48	34.90	1	38,276	0.00%
2022/05/23	32	35.04	7.1	35.11	35.00	25	40,270	0.06%
2022/05/20	3	33.62	0	0.00	33.40	3	41,455	0.01%
2022/05/19	2.1	33.03	1	33.45	33.40	1.1	42,155	0.00%
2022/05/18	2	34.60	1	35.00	34.55	1	42,498	0.00%
2022/05/17	2	34.45	4	35.20	34.35	-2	42,509	0.00%
2022/05/16	4	34.81	2	34.83	34.80	2	42,495	0.00%
2022/05/13	11	35.27	3	35.25	35.15	8	42,473	0.02%
2022/05/12	5	35.01	8.1	34.71	34.45	-3	42,463	-0.01%
2022/05/11	3	35.75	2	35.60	35.80	1	42,350	0.00%
2022/05/10	10	35.76	15.1	36.42	36.60	-5.1	42,400	-0.01%
2022/05/09	20.1	36.76	25	38.30	36.05	-4.9	42,499	-0.01%
2022/05/06	30.1	38.23	6	38.44	38.20	24.1	42,373	0.06%
2022/05/05	16	38.29	17	38.28	38.95	-1	41,920	0.00%
2022/05/04	12	38.05	38	37.93	37.60	-26	41,253	-0.06%
2022/05/03	3	35.97	0	0.00	35.80	3	40,425	0.01%
2022/04/29	1	36.45	5	36.49	36.10	-4	40,391	-0.01%
2022/04/28	21	35.70	11	35.55	35.30	10	40,219	0.02%
2022/04/27	5	34.94	5.1	35.36	35.45	-0.1	40,070	0.00%
2022/04/26	9.1	36.97	1	38.05	36.20	8.1	39,802	0.02%
2022/04/25	30	37.73	58.1	39.29	37.45	-28.1	39,224	-0.07%
2022/04/22	109.1	40.93	113.9	40.92	41.50	-4.8	38,164	-0.01%	大買/大賣/
2022/04/21	3	38.00	3	38.30	37.75	0	36,433	0.00%
2022/04/20	0.1	37.50	7.1	37.82	37.00	-7	36,367	-0.02%
2022/04/19	0	0.00	3	37.05	36.75	-3	36,369	-0.01%
2022/04/18	9	36.50	4	36.66	36.00	5	36,633	0.01%
2022/04/15	1.1	37.21	1	37.80	37.30	0.1	36,568	0.00%
2022/04/14	60	37.60	0	0.00	37.20	60	36,441	0.16%
2022/04/13	1	37.65	3	37.42	37.50	-2	36,214	-0.01%
2022/04/12	2	36.60	2	36.75	36.60	0	36,053	0.00%
2022/04/11	0	0.00	1	37.10	36.60	-1	35,984	0.00%
2022/04/08	3	37.77	3	37.45	37.60	0	35,859	0.00%
2022/04/07	1	36.90	10	36.65	36.15	-9	35,512	-0.03%
2022/04/06	0.1	37.10	2	37.20	37.05	-1.9	35,341	-0.01%
2022/04/01	10	37.54	27	37.56	37.60	-17	35,270	-0.05%
2022/03/31	1	36.85	0	0.00	36.90	1	35,067	0.00%
2022/03/30	21	37.42	2	37.18	36.85	19	34,978	0.05%
2022/03/29	1	36.60	5	37.14	36.90	-4	34,879	-0.01%
2022/03/28	5	36.24	56	36.83	36.95	-51	34,719	-0.15%
2022/03/25	9	36.23	10	35.71	35.85	-1	34,509	0.00%
2022/03/24	7	36.85	7	36.59	36.60	0	34,322	0.00%
2022/03/23	15	37.39	17	37.59	37.30	-2	34,195	-0.01%
2022/03/22	5	36.80	1	37.25	37.00	4	33,970	0.01%
2022/03/21	6	36.96	10	37.06	37.25	-4	33,854	-0.01%
2022/03/18	8	36.68	12	36.62	37.05	-4	33,681	-0.01%
2022/03/17	78	36.87	14	36.78	37.70	64	33,453	0.19%
2022/03/16	11	37.68	25	37.62	36.30	-14	32,794	-0.04%
2022/03/15	15	37.56	22	38.98	37.50	-7	31,999	-0.02%
2022/03/14	56	40.22	26.1	39.99	39.30	29.9	31,454	0.10%
2022/03/11	52	40.22	66	40.07	39.60	-14	30,756	-0.05%
2022/03/10	65.1	42.59	88.1	42.42	41.75	-23	29,780	-0.08%
2022/03/09	70	40.01	60	39.48	40.80	10	27,132	0.04%
2022/03/08	62	38.72	84	38.97	37.10	-22	25,199	-0.09%
2022/03/07	54.1	39.01	38	38.23	39.00	16.1	23,020	0.07%
2022/03/04	29	38.61	8.1	38.87	37.35	20.9	21,647	0.10%
2022/03/03	9	39.06	27	39.02	38.90	-18	20,978	-0.09%
2022/03/02	26.1	38.76	44	38.76	38.65	-17.9	20,010	-0.09%
2022/03/01	36	37.01	11	37.26	36.95	25	18,566	0.13%
2022/02/25	47	38.74	16	38.74	37.55	31	17,718	0.17%
2022/02/24	143	38.70	140	38.49	36.95	3	16,051	0.02%	大買/大賣/
2022/02/23	71	36.65	58	37.37	37.80	13	11,725	0.11%
2022/02/22	33	35.19	25	34.70	34.40	8	9,690	0.08%
2022/02/21	25	35.98	44	36.04	36.65	-19	8,270	-0.23%
2022/02/18	11	31.75	22	32.53	33.35	-11	7,592	-0.14%
2022/02/17	0	0.00	2	30.50	30.35	-2	7,344	-0.03%
2022/02/16	1	30.05	3	30.50	30.05	-2	7,369	-0.03%
2022/02/15	9	30.07	0	0.00	29.75	9	7,401	0.12%
2022/02/14	10	30.45	0	0.00	30.55	10	7,542	0.13%
2022/02/11	5	31.13	4	31.11	31.00	1	7,505	0.01%
2022/02/10	0	0.00	7.1	31.78	31.70	-7.1	7,479	-0.09%
2022/02/09	1.1	31.54	5	31.38	31.45	-4	7,353	-0.05%
2022/02/08	1.1	30.00	17	30.50	30.85	-16	7,037	-0.23%
2022/02/07	1	29.55	3	29.15	29.20	-2	6,758	-0.03%
2022/01/26	0	0.00	2	28.20	28.10	-2	6,973	-0.03%
2022/01/25	0	0.00	7	28.35	28.10	-7	7,037	-0.10%
2022/01/24	3	28.43	3	28.70	28.65	0	7,032	0.00%
2022/01/21	1	28.85	1	29.00	28.70	0	7,050	0.00%
2022/01/19	0	0.00	4	29.25	29.20	-4	7,030	-0.06%
2022/01/17	1	29.20	1	29.45	29.60	0	7,002	0.00%
2022/01/14	12	29.35	0	0.00	29.15	12	7,015	0.17%
2022/01/13	16	30.37	5	30.53	30.10	11	6,862	0.16%
2022/01/12	12	30.90	17	30.99	31.50	-5	6,614	-0.08%
2022/01/11	6	29.85	32	30.06	29.65	-26	6,169	-0.42%
2022/01/10	6	28.88	11	29.49	28.55	-5	5,886	-0.08%
2022/01/07	1	28.45	0	0.00	28.40	1	5,815	0.02%
2022/01/06	0	0.00	1	28.95	28.60	-1	5,887	-0.02%
2022/01/05	2	28.68	0	0.00	28.55	2	5,953	0.03%
2022/01/04	1	28.60	0	0.00	28.75	1	6,038	0.02%
2022/01/03	4	28.84	5	29.00	28.75	-1	6,079	-0.02%
2021/12/30	1	29.15	0	0.00	29.30	1	6,215	0.02%
2021/12/29	1	29.25	0	0.00	29.20	1	6,253	0.02%
2021/12/28	5	29.36	1	29.30	29.25	4	6,339	0.06%
2021/12/27	11	29.37	23	29.48	29.70	-12	6,436	-0.19%
2021/12/24	1	28.45	0	0.00	28.45	1	6,424	0.02%
2021/12/23	1	28.45	0	0.00	28.35	1	6,490	0.02%
2021/12/22	2	28.60	0	0.00	28.55	2	6,586	0.03%
2021/12/21	1	28.60	1	28.60	28.80	0	6,639	0.00%
2021/12/20	1	28.15	0	0.00	28.30	1	6,679	0.01%
2021/12/17	1	28.65	1	28.65	28.45	0	6,755	0.00%
2021/12/16	1	28.65	0	0.00	28.45	1	6,747	0.01%
2021/12/15	2	28.48	1	28.75	28.60	1	6,795	0.01%
2021/12/14	1	29.15	3	28.75	28.30	-2	6,844	-0.03%
2021/12/13	1	29.15	2	29.38	29.00	-1	6,824	-0.01%
2021/12/10	1	29.45	1	29.35	29.35	0	6,852	0.00%
2021/12/09	13	30.00	0	0.00	30.05	13	6,895	0.19%
2021/12/08	0	0.00	2	30.48	30.30	-2	6,970	-0.03%
2021/12/07	0	0.00	4	30.18	30.15	-4	6,908	-0.06%
2021/12/06	2	30.28	2	30.40	30.05	0	6,982	0.00%
2021/12/03	10	30.42	3	31.07	29.40	7	6,930	0.10%
2021/12/02	2	29.88	3	29.77	29.70	-1	6,861	-0.01%
2021/12/01	1	29.15	0	0.00	28.95	1	6,790	0.01%
2021/11/30	0	0.00	5	29.23	29.30	-5	6,913	-0.07%
2021/11/29	1	28.05	5	28.68	28.50	-4	6,937	-0.06%
2021/11/26	8	28.70	2	28.70	28.20	6	7,052	0.09%
2021/11/25	1	29.90	1	29.65	29.45	0	7,137	0.00%
2021/11/24	0	0.00	3	29.38	29.35	-3	7,245	-0.04%
2021/11/23	2	28.88	0	0.00	28.75	2	7,365	0.03%
2021/11/22	0	0.00	5	29.48	29.40	-5	7,528	-0.07%
2021/11/19	3	28.85	0	0.00	28.35	3	7,752	0.04%
2021/11/18	0	0.00	1	29.40	29.10	-1	8,821	-0.01%
2021/11/17	9	28.96	1	29.80	29.05	8	9,318	0.09%
2021/11/16	0	0.00	9	29.11	29.80	-9	9,490	-0.09%
2021/11/15	7	28.34	1	29.20	28.10	6	9,920	0.06%
2021/11/12	5	28.51	3	28.77	28.80	2	10,211	0.02%
2021/11/11	4	28.63	76	28.97	28.35	-72	10,240	-0.70%
2021/11/10	0	0.00	1	28.55	28.15	-1	10,144	-0.01%
2021/11/09	4	28.11	0	0.00	28.10	4	10,345	0.04%
2021/11/05	3	27.22	1.8	27.54	27.55	1.2	10,542	0.01%
2021/11/04	1	27.50	22	28.48	27.50	-21	10,879	-0.19%
2021/11/03	23	28.27	6	28.31	28.05	17	11,742	0.14%
2021/11/02	1	27.20	1	27.70	27.20	0	11,815	0.00%
2021/10/29	2	26.95	5	27.21	27.05	-3	11,853	-0.03%
2021/10/28	2	26.93	1	27.20	26.65	1	11,897	0.01%
2021/10/27	3	26.63	4	26.60	26.65	-1	12,091	-0.01%
2021/10/26	1	27.20	0	0.00	27.15	1	12,447	0.01%
2021/10/25	1	26.55	4	27.36	27.35	-3	12,954	-0.02%
2021/10/22	2	26.93	1	26.70	26.70	1	13,258	0.01%
2021/10/20	0	0.00	5	28.15	28.00	-5	13,765	-0.04%
2021/10/19	0	0.00	12	27.68	27.70	-12	14,313	-0.08%
2021/10/18	8	26.53	3	26.57	27.15	5	14,792	0.03%
2021/10/15	2	27.30	1	27.40	27.65	1	15,367	0.01%
2021/10/14	0	0.00	1	27.70	27.60	-1	15,743	-0.01%
2021/10/13	2	26.98	4	27.31	26.80	-2	16,468	-0.01%
2021/10/12	2	27.05	1	27.05	27.35	1	18,371	0.01%
2021/10/08	2	28.38	1	28.50	28.40	1	18,637	0.01%
2021/10/07	9	29.02	5	29.02	28.65	4	18,805	0.02%
2021/10/06	2	27.83	0	0.00	27.60	2	18,872	0.01%
2021/10/05	0	0.00	1	28.00	28.75	-1	18,954	-0.01%
2021/10/04	2	28.55	1	27.70	27.80	1	18,986	0.01%
2021/10/01	2	29.90	1	28.90	29.30	1	19,096	0.01%
2021/09/30	0	0.00	3	30.92	31.15	-3	19,222	-0.02%
2021/09/29	2	30.10	2	30.80	29.95	0	19,437	0.00%
2021/09/28	6	30.52	0	0.00	30.50	6	19,727	0.03%
2021/09/22	2	30.58	0	0.00	30.40	2	26,559	0.01%
2021/09/17	0	0.00	5	31.05	31.70	-5	27,210	-0.02%
2021/09/15	2	30.95	0	0.00	31.30	2	30,934	0.01%
2021/09/14	3	31.63	2	32.45	31.25	1	32,687	0.00%
2021/09/13	2	32.23	1	32.45	31.85	1	33,957	0.00%
2021/09/10	1	31.70	3	32.08	32.00	-2	34,061	-0.01%
2021/09/09	2	32.13	5	32.18	31.85	-3	34,383	-0.01%
2021/09/08	2	31.88	0	0.00	31.50	2	35,381	0.01%
2021/09/07	7	32.11	13	32.49	32.45	-6	36,392	-0.02%
2021/09/06	7	31.44	11	32.02	31.00	-4	36,795	-0.01%
2021/09/03	5	32.25	4	31.89	32.00	1	36,962	0.00%
2021/09/02	8	33.31	6	33.50	32.95	2	36,912	0.01%
2021/09/01	3	33.00	2	33.85	33.40	1	36,892	0.00%
2021/08/31	8	33.96	11	34.57	33.50	-3	36,974	-0.01%
2021/08/30	4	34.94	4	35.26	34.80	0	37,084	0.00%
2021/08/27	1	35.05	2	35.35	34.90	-1	37,188	0.00%
2021/08/26	19	35.64	2	36.63	35.45	17	38,209	0.04%
2021/08/25	8	35.75	1	35.70	36.05	7	38,259	0.02%
2021/08/24	28	37.08	60	37.41	36.35	-32	38,082	-0.08%
2021/08/23	52	35.32	51	35.44	35.95	1	37,283	0.00%
2021/08/20	5	32.30	29	32.28	32.70	-24	37,195	-0.06%
2021/08/19	30	33.49	2	32.40	32.00	28	37,374	0.07%
2021/08/18	1	29.85	12	31.92	32.40	-11	37,380	-0.03%
2021/08/17	2	30.28	7	30.87	30.00	-5	37,755	-0.01%
2021/08/16	3	31.10	2	31.08	30.60	1	38,504	0.00%
2021/08/13	6	32.17	3	32.40	31.55	3	38,584	0.01%
2021/08/12	2	31.60	13	31.78	31.90	-11	38,502	-0.03%
2021/08/11	15	31.42	19	31.58	31.30	-4	38,723	-0.01%
2021/08/10	28	33.87	19	34.79	32.75	9	38,755	0.02%
2021/08/09	27	34.28	73	34.04	33.55	-46	38,553	-0.12%
2021/08/06	40	33.26	17	33.10	32.40	23	37,819	0.06%
2021/08/05	7	32.04	1	31.80	31.75	6	37,755	0.02%
2021/08/04	1	32.60	2	33.10	32.85	-1	37,887	0.00%
2021/08/03	6	32.68	3	33.25	32.65	3	38,185	0.01%
2021/08/02	4	32.44	5	33.03	33.10	-1	38,571	0.00%
2021/07/30	18.1	33.57	3	34.17	32.15	15.1	38,567	0.04%
2021/07/29	12	34.01	38.1	34.49	35.00	-26.1	38,481	-0.07%
2021/07/28	11	31.84	9	32.37	32.45	2	38,352	0.01%
2021/07/27	8	33.41	49	33.33	32.90	-41	38,762	-0.11%
2021/07/26	10	34.90	9	35.06	34.30	1	39,679	0.00%
2021/07/23	16	35.72	21	36.36	35.60	-5	39,906	-0.01%
2021/07/22	10.3	34.48	18	35.35	34.75	-7.7	39,876	-0.02%
2021/07/21	25	37.69	35	36.77	35.55	-10	39,601	-0.03%
2021/07/20	36	39.32	15	38.82	38.60	21	39,281	0.05%
2021/07/19	10.5	42.28	24	43.17	41.60	-13.5	39,311	-0.03%
2021/07/16	109.1	42.53	44	42.69	42.00	65.1	39,712	0.16%	大買/
2021/07/15	1	39.90	18	39.28	39.90	-17	38,527	-0.04%
2021/07/14	15	33.56	17	34.96	36.30	-2	38,549	-0.01%
2021/07/13	7	37.42	2	36.68	36.30	5	39,131	0.01%
2021/07/12	2	40.48	2	40.95	40.30	0	39,017	0.00%
2021/07/09	1	40.80	0	0.00	40.30	1	38,922	0.00%
2021/07/08	4	40.35	4	41.40	42.40	0	39,120	0.00%
2021/07/07	14	41.73	0	0.00	41.00	14	39,230	0.04%
2021/07/06	2	43.95	9	44.94	43.95	-7	39,044	-0.02%
2021/07/05	29	43.31	14	42.96	43.50	15	38,796	0.04%
2021/07/02	9	46.66	4	47.39	45.90	5	38,467	0.01%
2021/07/01	40	48.91	31	49.07	49.00	9	38,111	0.02%
2021/06/30	145	46.91	132.1	47.20	49.60	13	37,399	0.03%	大買/大賣/
2021/06/29	272	44.43	81.1	45.52	45.10	191	34,490	0.55%	大買/鉅額交易
2021/06/28	22	41.10	31	41.36	41.70	-9	31,735	-0.03%
2021/06/25	137	36.55	118.9	36.81	37.95	18.1	31,037	0.06%	大買/大賣/
2021/06/24	65	33.02	112.1	32.36	34.50	-47.1	29,226	-0.16%	大賣/
2021/06/23	142	33.71	27	32.28	31.40	115	27,249	0.42%	大買/鉅額交易
2021/06/22	151	34.36	129	34.78	34.85	22	25,448	0.09%	大買/大賣/
2021/06/21	0	0.00	3.1	31.70	31.70	-3.1	24,140	-0.01%
2021/06/18	1	28.80	12	28.73	28.85	-11	24,085	-0.05%
2021/06/17	3	24.95	9.3	25.85	26.25	-6.3	24,078	-0.03%
2021/06/16	19.3	24.06	10	24.79	23.90	9.3	22,967	0.04%
2021/06/15	11	23.94	26	23.53	24.20	-15	21,862	-0.07%
2021/06/11	9	22.96	15	23.04	22.60	-6	21,164	-0.03%
2021/06/10	2	22.08	1	22.45	22.40	1	20,891	0.00%
2021/06/09	3	22.75	10	23.04	22.55	-7	20,829	-0.03%
2021/06/08	7	23.31	5	23.42	23.15	2	20,732	0.01%
2021/06/07	5	22.73	30	22.91	23.00	-25	20,471	-0.12%
2021/06/04	16	23.03	2	22.90	22.75	14	20,226	0.07%
2021/06/03	37	23.93	48	23.90	23.80	-11	20,045	-0.05%
2021/06/02	5	22.54	6	22.85	22.70	-1	18,903	-0.01%
2021/06/01	3	22.30	33	22.16	22.55	-30	18,682	-0.16%
2021/05/31	37	22.58	5	23.09	22.10	32	18,531	0.17%
2021/05/28	22	22.70	6	22.95	22.65	16	18,209	0.09%
2021/05/27	26	22.83	2	22.93	22.80	24	17,808	0.13%
2021/05/26	10	22.89	29	22.48	22.70	-19	17,432	-0.11%
2021/05/25	47	21.83	5	21.94	21.90	42	16,789	0.25%
2021/05/24	1	21.45	11	21.45	21.75	-10	16,109	-0.06%
2021/05/21	9	19.01	36	19.51	19.80	-27	15,421	-0.18%
2021/05/20	14	18.85	0	0.00	18.45	14	15,381	0.09%
2021/05/19	30	19.28	35	19.30	19.30	-5	15,232	-0.03%
2021/05/18	2	18.05	7	18.39	18.80	-5	14,946	-0.03%
2021/05/17	7	17.75	17	17.40	17.10	-10	14,691	-0.07%
2021/05/14	28	18.24	32	18.62	18.95	-4	14,518	-0.03%
2021/05/13	21	18.30	20	18.50	18.20	1	14,305	0.01%
2021/05/12	20	19.95	0	0.00	19.60	20	14,045	0.14%
2021/05/11	24	22.29	16	23.00	21.75	8	13,849	0.06%
2021/05/10	10	22.70	31	23.41	23.65	-21	13,501	-0.16%
2021/05/07	28	21.83	18	22.17	22.25	10	13,035	0.08%
2021/05/06	19	22.88	21	22.96	22.05	-2	12,831	-0.02%
2021/05/05	140	22.87	153	23.06	22.85	-13	12,555	-0.10%	大買/大賣/
2021/05/04	70	24.20	23	24.98	23.15	47	12,174	0.39%
2021/05/03	40	25.82	58	26.15	25.70	-18	11,429	-0.16%
2021/04/29	31	23.98	31	24.08	24.45	0	10,210	0.00%
2021/04/28	22	23.35	56	23.56	23.45	-34	9,811	-0.35%
2021/04/27	24	22.50	0	0.00	22.50	24	9,350	0.26%
2021/04/26	11	22.86	206	22.91	22.85	-195	9,136	-2.13%	大賣/鉅額交易
2021/04/23	36	22.38	14	22.69	21.80	22	8,817	0.25%
2021/04/22	35	24.25	12	24.49	23.50	23	8,502	0.27%
2021/04/21	17	22.91	46	22.54	23.50	-29	7,328	-0.40%
2021/04/20	53	21.35	4	21.20	21.40	49	6,588	0.74%
2021/04/19	5	22.07	17	21.55	22.25	-12	6,393	-0.19%
2021/04/16	1	20.10	11	20.07	20.25	-10	5,691	-0.18%
2021/04/15	2	19.70	0	0.00	19.75	2	5,724	0.03%
2021/04/14	21	19.87	4	20.19	19.90	17	5,969	0.28%
2021/04/13	9	20.21	9	20.16	19.85	0	5,838	0.00%
2021/04/12	5	19.20	6	19.27	19.30	-1	5,608	-0.02%
2021/04/09	110	18.98	0	0.00	18.70	110	5,877	1.87%	大買/鉅額交易
2021/04/08	102	19.05	20	19.10	19.10	82	6,029	1.36%	大買/
2021/04/07	2	18.80	15	18.71	18.95	-13	6,212	-0.21%
2021/04/06	3	18.87	6	18.88	18.80	-3	7,148	-0.04%
2021/04/01	1	18.75	4	18.80	18.90	-3	7,980	-0.04%
2021/03/31	0	0.00	2	18.60	18.50	-2	8,512	-0.02%
2021/03/29	0	0.00	2	18.30	18.25	-2	8,612	-0.02%
2021/03/24	0	0.00	2	18.00	17.95	-2	9,837	-0.02%
2021/03/23	28	18.30	0	0.00	18.35	28	9,870	0.28%
2021/03/22	13	18.93	10	18.18	19.05	3	9,780	0.03%
2021/03/19	4	17.80	4	18.00	17.85	0	9,817	0.00%
2021/03/18	0	0.00	9	17.82	17.85	-9	9,965	-0.09%
2021/03/17	1	17.55	10	17.60	17.60	-9	9,995	-0.09%
2021/03/16	6	17.59	0	0.00	17.55	6	10,038	0.06%
2021/03/15	0	0.00	8	17.65	17.70	-8	10,113	-0.08%
2021/03/12	2	17.45	2	17.65	17.45	0	10,205	0.00%
2021/03/11	4	17.48	6	17.60	17.45	-2	10,313	-0.02%
2021/03/10	9	17.50	10	17.45	17.35	-1	10,332	-0.01%
2021/03/09	22	17.54	32	17.51	17.85	-10	10,400	-0.10%
2021/03/08	10	17.27	1	17.55	17.10	9	10,427	0.09%
2021/03/05	16	17.33	19	17.40	17.25	-3	10,620	-0.03%
2021/03/04	7	17.11	9	17.23	17.20	-2	10,703	-0.02%
2021/03/03	2	16.75	14	17.10	17.15	-12	10,698	-0.11%
2021/03/02	13	16.95	6	17.20	16.75	7	10,692	0.07%
2021/02/26	11	17.10	23	17.31	17.05	-12	10,659	-0.11%
2021/02/25	9	17.10	18	17.28	17.25	-9	10,733	-0.08%
2021/02/24	25	17.27	0	0.00	17.05	25	10,739	0.23%
2021/02/23	13	17.74	23	17.98	17.70	-10	10,664	-0.09%
2021/02/22	22	17.80	17	17.16	18.00	5	10,480	0.05%
2021/02/19	6	16.42	0	0.00	16.40	6	10,314	0.06%
2021/02/18	2	16.55	8	16.63	16.65	-6	10,306	-0.06%
2021/02/17	0	0.00	22	16.06	16.25	-22	10,272	-0.21%
2021/02/05	8	15.83	3	16.05	15.85	5	10,286	0.05%
2021/02/04	8	15.79	6	15.93	15.90	2	10,309	0.02%
2021/02/03	3	15.85	0	0.00	15.85	3	10,352	0.03%
2021/02/02	5	16.02	10	16.15	16.10	-5	10,423	-0.05%
2021/02/01	6	15.50	13	15.71	15.75	-7	10,663	-0.07%
2021/01/29	7	15.61	0	0.00	15.60	7	10,640	0.07%
2021/01/27	3	15.65	6	15.88	15.85	-3	10,632	-0.03%
2021/01/26	13	15.86	0	0.00	15.75	13	10,744	0.12%
2021/01/25	12	16.25	2	16.45	16.10	10	10,815	0.09%
2021/01/22	0	0.00	9	16.12	16.10	-9	10,789	-0.08%
2021/01/21	7	15.81	14	15.89	15.80	-7	10,753	-0.07%
2021/01/20	17	15.66	10	15.75	15.50	7	10,693	0.07%
2021/01/19	6	16.25	3	16.10	16.10	3	10,678	0.03%
2021/01/18	5	16.05	5	16.28	16.45	0	10,898	0.00%
2021/01/15	5	16.55	7	16.54	16.50	-2	10,832	-0.02%
2021/01/14	4	17.35	2	17.55	17.30	2	10,692	0.02%
2021/01/13	4	17.10	4	17.26	17.20	0	10,626	0.00%
2021/01/12	23	17.60	5	17.61	17.15	18	10,567	0.17%
2021/01/11	19	18.12	10	18.31	18.10	9	10,409	0.09%
2021/01/08	2	17.95	11	18.08	18.20	-9	10,387	-0.09%
2021/01/07	17	17.72	12	17.82	17.80	5	10,234	0.05%
2021/01/06	13	19.11	19	19.19	18.60	-6	9,953	-0.06%
2021/01/05	14	19.65	2	19.75	19.50	12	9,747	0.12%
2021/01/04	33	19.86	40	20.08	20.20	-7	9,555	-0.07%
2020/12/31	12	20.24	7	20.40	20.25	5	9,176	0.05%
2020/12/30	16	20.17	61	20.03	20.35	-45	8,964	-0.50%
2020/12/29	35	21.23	81	21.29	20.80	-46	8,706	-0.53%
2020/12/28	43	20.64	180	20.76	21.05	-137	7,702	-1.78%	大賣/鉅額交易
2020/12/25	78	19.25	28	18.93	19.15	50	6,775	0.74%
2020/12/24	48	18.12	28	18.23	18.15	20	6,122	0.33%
2020/12/23	38	17.78	16	17.49	18.05	22	6,012	0.37%
2020/12/22	38	18.27	16	18.21	17.85	22	5,925	0.37%
2020/12/21	68	19.25	112	19.33	18.90	-44	5,595	-0.79%	大賣/
2020/12/18	0	0.00	7	17.55	17.70	-7	4,892	-0.14%
2020/12/17	8	17.28	0	0.00	17.25	8	4,744	0.17%
2020/12/16	8	17.64	0	0.00	17.80	8	4,673	0.17%
2020/12/15	51	17.74	59	17.89	17.75	-8	4,561	-0.18%
2020/12/14	2	17.45	11	17.14	17.50	-9	4,110	-0.22%
2020/12/11	20	16.53	8	16.64	16.50	12	3,890	0.31%
2020/12/10	7	17.06	0	0.00	16.90	7	3,800	0.18%
2020/12/09	17	17.20	3	17.35	17.25	14	3,740	0.37%
2020/12/08	4	16.93	3	17.20	16.90	1	3,714	0.03%
2020/12/07	8	16.84	19	16.95	16.75	-11	3,593	-0.31%
2020/12/04	8	16.46	1	16.45	16.50	7	3,511	0.20%
2020/12/03	4	16.38	11	16.55	16.65	-7	3,522	-0.20%
2020/12/02	5	16.33	106	16.54	16.55	-101	3,534	-2.86%	大賣/鉅額交易
2020/12/01	9	16.25	16	16.48	16.20	-7	3,512	-0.20%
2020/11/30	0	0.00	110	15.99	15.95	-110	3,323	-3.31%	大賣/鉅額交易
2020/11/27	0	0.00	3	15.70	15.70	-3	3,228	-0.09%
2020/11/26	1	15.55	0	0.00	15.55	1	3,235	0.03%
2020/11/25	6	15.49	0	0.00	15.55	6	3,355	0.18%
2020/11/24	6	15.57	3	15.80	15.65	3	3,358	0.09%
2020/11/23	0	0.00	14	15.24	15.35	-14	3,221	-0.43%
2020/11/20	5	14.90	0	0.00	15.00	5	3,206	0.16%
2020/11/18	0	0.00	2	15.05	15.00	-2	3,202	-0.06%
2020/11/17	0	0.00	1	15.05	14.90	-1	3,198	-0.03%
2020/11/13	5	14.93	0	0.00	14.80	5	3,218	0.16%
2020/11/12	6	15.18	0	0.00	15.00	6	3,202	0.19%
2020/11/11	3	15.40	3	15.55	15.40	0	3,192	0.00%
2020/11/10	12	15.34	7	15.42	15.15	5	3,174	0.16%
2020/11/09	8	15.43	13	15.49	15.50	-5	3,075	-0.16%
2020/11/06	3	14.85	3	14.95	14.95	0	2,791	0.00%
2020/11/05	3	14.80	5	14.85	14.85	-2	2,787	-0.07%
2020/11/03	13	15.02	7	15.19	14.95	6	2,741	0.22%
2020/11/02	4	14.71	10	14.91	15.10	-6	2,606	-0.23%
2020/10/30	3	14.60	0	0.00	14.45	3	2,495	0.12%
2020/10/28	4	14.89	3	15.10	15.00	1	2,472	0.04%
2020/10/27	3	14.80	0	0.00	14.90	3	2,430	0.12%
2020/10/26	14	15.13	11	15.00	15.00	3	2,379	0.13%
2020/10/22	0	0.00	7	14.40	14.35	-7	2,078	-0.34%
2020/10/20	3	14.25	0	0.00	14.20	3	2,078	0.14%
2020/10/19	0	0.00	3	14.40	14.35	-3	2,074	-0.14%
2020/10/16	4	14.13	14	14.20	14.20	-10	2,037	-0.49%
2020/10/15	4	13.95	2	14.10	14.00	2	1,945	0.10%
2020/10/14	2	13.95	2	14.10	14.00	0	1,937	0.00%
2020/10/13	2	13.95	2	14.10	13.95	0	1,927	0.00%
2020/10/08	3	14.00	0	0.00	14.00	3	2,020	0.15%
2020/09/30	0	0.00	2	13.70	13.60	-2	2,072	-0.10%
2020/09/29	0	0.00	2	13.60	13.60	-2	2,114	-0.09%
2020/09/28	0	0.00	2	13.50	13.65	-2	2,122	-0.09%
2020/09/25	4	13.43	6	13.50	13.40	-2	2,171	-0.09%
2020/09/24	8	13.58	0	0.00	13.50	8	2,144	0.37%
2020/09/23	3	14.00	0	0.00	13.75	3	2,091	0.14%
2020/09/22	2	13.95	0	0.00	14.00	2	2,019	0.10%
2020/09/21	8	14.10	8	14.26	14.05	0	1,983	0.00%
2020/09/14	1	14.05	0	0.00	14.05	1	2,105	0.05%
2020/09/11	13	14.07	1	13.95	13.95	12	2,093	0.57%
2020/09/10	3	14.15	0	0.00	14.25	3	2,019	0.15%
2020/09/09	7	14.00	12	14.20	14.30	-5	1,998	-0.25%
2020/09/08	8	14.06	5	14.15	14.20	3	1,939	0.15%
2020/09/07	5	14.18	14	14.27	14.20	-9	1,879	-0.48%
2020/09/04	10	13.82	8	13.96	13.95	2	1,771	0.11%
2020/09/03	4	14.15	10	14.26	14.10	-6	1,672	-0.36%
2020/09/02	2	14.05	2	14.25	13.90	0	1,642	0.00%
2020/09/01	10	14.06	0	0.00	14.15	10	1,603	0.62%
2020/08/31	2	14.40	4	14.38	14.40	-2	1,586	-0.13%
2020/08/28	0	0.00	2	13.90	13.95	-2	1,458	-0.14%
2020/08/27	0	0.00	2	13.80	13.85	-2	1,435	-0.14%
2020/08/26	6	13.63	12	13.75	13.75	-6	1,411	-0.42%
2020/08/25	0	0.00	13	13.59	13.55	-13	1,380	-0.94%
2020/08/24	7	13.30	0	0.00	13.35	7	1,370	0.51%
2020/08/21	0	0.00	2	13.40	13.35	-2	1,371	-0.15%
2020/08/20	7	13.41	0	0.00	13.20	7	1,351	0.52%
2020/08/19	4	13.68	2	13.85	13.60	2	1,331	0.15%
2020/08/18	4	13.70	2	13.85	13.70	2	1,315	0.15%
2020/08/17	0	0.00	2	13.85	13.90	-2	1,297	-0.15%
2020/08/14	3	13.55	14	13.65	13.65	-11	1,294	-0.85%
2020/08/12	2	13.35	0	0.00	13.35	2	1,268	0.16%
2020/08/11	0	0.00	2	13.50	13.45	-2	1,265	-0.16%
2020/08/10	0	0.00	9	13.42	13.45	-9	1,255	-0.72%
2020/08/07	0	0.00	2	13.25	13.25	-2	1,235	-0.16%
2020/08/06	0	0.00	5	13.30	13.20	-5	1,241	-0.40%
2020/08/04	2	13.10	0	0.00	13.15	2	1,256	0.16%
2020/08/03	2	13.30	2	13.45	13.35	0	1,259	0.00%
2020/07/31	3	13.30	0	0.00	13.35	3	1,248	0.24%
2020/07/30	2	13.30	0	0.00	13.35	2	1,255	0.16%
2020/07/28	0	0.00	2	13.45	13.45	-2	1,234	-0.16%
2020/07/27	3	13.50	0	0.00	13.45	3	1,247	0.24%
2020/07/24	4	13.45	2	13.60	13.55	2	1,279	0.16%
2020/07/21	0	0.00	2	13.60	13.65	-2	1,281	-0.16%
2020/07/20	2	13.45	0	0.00	13.40	2	1,283	0.16%
2020/07/17	4	13.45	2	13.60	13.45	2	1,284	0.16%
2020/07/15	12	13.63	0	0.00	13.50	12	1,333	0.90%
2020/07/13	0	0.00	6	13.78	13.90	-6	1,229	-0.49%
2020/07/10	4	13.68	0	0.00	13.60	4	1,221	0.33%
2020/07/09	5	13.91	0	0.00	13.80	5	1,211	0.41%
2020/07/08	0	0.00	7	14.01	14.10	-7	1,189	-0.59%
2020/07/07	2	13.80	2	13.95	13.75	0	1,149	0.00%
2020/07/06	2	13.75	4	13.83	13.80	-2	1,145	-0.17%
2020/07/03	2	13.60	0	0.00	13.65	2	1,114	0.18%
2020/06/30	0	0.00	4	13.68	13.65	-4	1,114	-0.36%
2020/06/29	2	13.45	0	0.00	13.50	2	1,112	0.18%
2020/06/24	0	0.00	2	13.60	13.65	-2	1,102	-0.18%
2020/06/23	2	13.55	0	0.00	13.55	2	1,105	0.18%
2020/06/22	3	13.65	5	13.78	13.70	-2	1,099	-0.18%
2020/06/19	0	0.00	3	13.55	13.55	-3	1,008	-0.30%
2020/06/17	0	0.00	4	13.25	13.40	-4	983	-0.41%
2020/06/16	0	0.00	6	13.07	13.20	-6	988	-0.61%
2020/06/12	4	12.93	0	0.00	12.90	4	1,015	0.39%
2020/06/11	4	13.13	0	0.00	13.05	4	1,025	0.39%
2020/06/10	3	13.30	0	0.00	13.35	3	1,026	0.29%
2020/06/09	0	0.00	5	13.41	13.40	-5	1,062	-0.47%
2020/06/08	0	0.00	2	13.20	13.25	-2	1,068	-0.19%
2020/06/05	0	0.00	2	13.10	13.10	-2	1,054	-0.19%
2020/06/03	0	0.00	2	13.05	13.05	-2	1,066	-0.19%
2020/06/01	0	0.00	4	12.98	12.95	-4	1,053	-0.38%
2020/05/29	2	12.85	0	0.00	12.80	2	1,056	0.19%
2020/05/28	2	12.90	2	13.05	12.95	0	1,054	0.00%
2020/05/26	0	0.00	4	12.98	12.95	-4	1,072	-0.37%
2020/05/25	2	12.75	2	12.90	12.90	0	1,064	0.00%
2020/05/22	6	12.87	0	0.00	12.85	6	1,057	0.57%
2020/05/21	0	0.00	4	13.05	13.00	-4	1,044	-0.38%
2020/05/20	2	12.85	0	0.00	12.90	2	1,030	0.19%
2020/05/19	0	0.00	4	12.98	12.95	-4	1,029	-0.39%
2020/05/18	0	0.00	4	12.88	12.85	-4	1,055	-0.38%
2020/05/15	0	0.00	6	12.85	12.80	-6	1,054	-0.57%
2020/05/14	4	12.75	0	0.00	12.75	4	1,059	0.38%
2020/05/13	2	12.80	0	0.00	12.80	2	1,061	0.19%
2020/05/12	6	12.90	0	0.00	12.95	6	1,060	0.57%
2020/05/08	0	0.00	2	13.10	13.00	-2	1,048	-0.19%
2020/05/07	2	12.90	4	13.05	13.05	-2	1,053	-0.19%
2020/05/06	2	12.90	0	0.00	13.00	2	1,054	0.19%
2020/05/05	0	0.00	6	12.97	13.05	-6	1,070	-0.56%
2020/05/04	8	12.85	4	12.95	12.85	4	1,081	0.37%
2020/04/30	6	13.13	8	13.24	13.20	-2	1,080	-0.19%
2020/04/29	0	0.00	8	12.89	12.95	-8	1,094	-0.73%
2020/04/27	2	12.40	4	12.45	12.55	-2	1,101	-0.18%
2020/04/24	2	12.30	4	12.45	12.30	-2	1,092	-0.18%
2020/04/23	1	12.25	0	0.00	12.30	1	1,082	0.09%
2020/04/22	2	12.20	0	0.00	12.25	2	1,079	0.19%
2020/04/21	28	12.44	32	12.58	12.30	-4	1,073	-0.37%
2020/04/20	2	12.30	0	0.00	12.25	2	1,006	0.20%
2020/04/17	4	12.30	0	0.00	12.30	4	1,003	0.40%
2020/04/16	7	12.30	0	0.00	12.25	7	1,002	0.70%
2020/04/15	2	12.35	3	12.45	12.45	-1	1,002	-0.10%
2020/04/13	4	12.23	0	0.00	12.15	4	997	0.40%
2020/04/09	5	12.21	0	0.00	12.30	5	1,003	0.50%
2020/04/08	3	12.05	3	12.35	12.35	0	1,004	0.00%
2020/04/07	4	11.95	2	11.95	12.00	2	986	0.20%
2020/04/06	2	11.55	2	11.75	11.95	0	984	0.00%
2020/03/31	2	11.55	2	11.50	11.50	0	978	0.00%
2020/03/30	4	11.33	0	0.00	11.40	4	975	0.41%
2020/03/27	10	11.72	0	0.00	11.55	10	980	1.02%
2020/03/25	4	11.58	0	0.00	11.65	4	971	0.41%
2020/03/24	6	11.30	0	0.00	11.10	6	989	0.61%
2020/03/17	100	12.00	0	0.00	11.95	100	990	10.10%
2020/03/16	8	12.58	0	0.00	12.25	8	970	0.82%
2020/03/11	0	0.00	4	13.53	13.50	-4	900	-0.44%
2020/03/09	2	13.55	0	0.00	13.45	2	881	0.23%
2020/02/27	2	13.60	2	13.80	13.80	0	975	0.00%
2020/02/25	2	13.65	0	0.00	13.70	2	964	0.21%
2020/02/24	2	13.80	0	0.00	13.75	2	969	0.21%
2020/02/21	0	0.00	2	13.95	13.95	-2	975	-0.20%
2020/02/19	0	0.00	4	13.80	13.85	-4	967	-0.41%
2020/02/17	0	0.00	12	13.50	13.50	-12	952	-1.26%
2020/02/13	2	13.55	2	13.70	13.55	0	950	0.00%
2020/02/11	0	0.00	5	13.55	13.60	-5	1,006	-0.50%
2020/02/10	5	13.38	0	0.00	13.45	5	1,013	0.49%
2020/02/06	5	13.53	0	0.00	13.60	5	1,183	0.42%
2020/02/03	2	13.45	0	0.00	13.40	2	1,200	0.17%
2020/01/30	2	14.00	0	0.00	13.75	2	1,242	0.16%
2020/01/20	0	0.00	5	14.30	14.25	-5	1,236	-0.40%
2020/01/17	0	0.00	2	14.25	14.25	-2	1,307	-0.15%
2020/01/15	3	14.10	0	0.00	14.15	3	1,336	0.22%
2020/01/13	0	0.00	4	14.10	14.20	-4	1,670	-0.24%
2020/01/07	3	14.13	0	0.00	14.15	3	1,724	0.17%
2020/01/06	5	14.25	0	0.00	14.20	5	1,771	0.28%
2019/12/31	0	0.00	1	14.35	14.35	-1	1,775	-0.06%
2019/12/20	3	14.45	0	0.00	14.40	3	1,785	0.17%
2019/12/19	0	0.00	4	14.59	14.55	-4	1,773	-0.23%
2019/12/18	0	0.00	2	14.45	14.40	-2	1,742	-0.11%
2019/12/16	0	0.00	10	14.27	14.30	-10	1,713	-0.58%
2019/12/13	0	0.00	10	14.15	14.10	-10	1,704	-0.59%
2019/12/11	5	14.05	0	0.00	14.10	5	1,676	0.30%
2019/12/10	3	14.15	0	0.00	14.10	3	1,679	0.18%
2019/12/09	2	14.15	0	0.00	14.15	2	1,697	0.12%
2019/12/06	1	14.30	1	14.20	14.20	0	1,690	0.00%
2019/12/05	1	14.30	1	14.40	14.40	0	1,677	0.00%
2019/12/04	0	0.00	8	14.30	14.30	-8	1,671	-0.48%
2019/12/03	3	14.30	1	14.40	14.40	2	1,675	0.12%
2019/12/02	3	14.45	63	14.40	14.30	-60	1,654	-3.63%
2019/11/29	5	14.03	0	0.00	14.00	5	1,556	0.32%
2019/11/28	0	0.00	5	14.19	14.10	-5	1,554	-0.32%
2019/11/27	2	14.00	0	0.00	14.00	2	1,558	0.13%
2019/11/26	3	14.00	0	0.00	14.00	3	1,548	0.19%
2019/11/25	0	0.00	3	14.20	14.15	-3	1,547	-0.19%
2019/11/21	1	13.95	1	14.00	14.00	0	1,551	0.00%
2019/11/12	0	0.00	1	13.95	13.95	-1	1,521	-0.07%
2019/11/08	3	14.05	0	0.00	14.05	3	1,515	0.20%
2019/11/06	56	14.42	2	14.35	14.20	54	1,463	3.69%
2019/11/05	5	14.21	0	0.00	14.15	5	1,396	0.36%
2019/11/04	0	0.00	3	14.40	14.45	-3	1,304	-0.23%
2019/10/25	3	14.50	0	0.00	14.40	3	1,178	0.25%
2019/10/23	1	14.65	1	14.60	14.60	0	1,108	0.00%
2019/10/22	8	14.97	3	14.80	14.80	5	1,095	0.46%
2019/10/21	7	14.91	15	14.98	15.20	-8	1,021	-0.78%
2019/10/16	0	0.00	2	14.25	14.20	-2	802	-0.25%
2019/10/14	0	0.00	4	14.05	14.15	-4	772	-0.52%
2019/10/09	1	13.95	8	13.85	13.85	-7	750	-0.93%
2019/10/08	0	0.00	2	13.70	13.60	-2	853	-0.23%
2019/10/04	2	13.70	0	0.00	13.60	2	860	0.23%
2019/10/03	7	13.59	0	0.00	13.65	7	858	0.82%
2019/09/23	10	13.75	0	0.00	13.75	10	935	1.07%
2019/09/11	1	13.75	3	13.75	13.65	-2	1,065	-0.19%
2019/09/10	0	0.00	1	13.60	13.60	-1	1,043	-0.10%
2019/09/06	2	13.55	0	0.00	13.60	2	1,050	0.19%
2019/09/05	0	0.00	5	13.67	13.65	-5	1,054	-0.47%
2019/09/04	0	0.00	2	13.55	13.60	-2	1,047	-0.19%
2019/09/02	2	13.35	2	13.50	13.50	0	1,065	0.00%
2019/08/30	0	0.00	2	13.35	13.40	-2	1,084	-0.18%
2019/08/26	2	13.40	0	0.00	13.30	2	1,122	0.18%
2019/08/22	3	13.50	0	0.00	13.50	3	1,210	0.25%
2019/08/19	0	0.00	4	13.58	13.55	-4	1,392	-0.29%
2019/08/16	2	13.35	0	0.00	13.45	2	1,428	0.14%
2019/08/15	4	13.38	0	0.00	13.30	4	1,468	0.27%
2019/08/14	4	13.55	0	0.00	13.55	4	1,567	0.26%
2019/07/31	3	14.30	0	0.00	14.30	3	1,852	0.16%
2019/07/23	6	14.48	0	0.00	14.40	6	1,822	0.33%
2019/07/22	0	0.00	6	14.63	14.60	-6	1,811	-0.33%
2019/07/12	6	14.38	9	14.43	14.45	-3	1,787	-0.17%
2019/07/04	0	0.00	3	14.15	14.20	-3	1,704	-0.18%
2019/07/03	3	14.00	0	0.00	14.05	3	1,700	0.18%
2019/07/02	0	0.00	3	14.15	14.10	-3	1,679	-0.18%
2019/07/01	6	14.08	0	0.00	14.05	6	1,680	0.36%
2019/06/28	0	0.00	3	14.30	14.25	-3	1,655	-0.18%
2019/06/26	0	0.00	7	14.12	14.20	-7	1,623	-0.43%
2019/06/25	2	13.95	0	0.00	13.90	2	1,580	0.13%
2019/06/24	5	13.98	2	14.05	14.05	3	1,537	0.20%
2019/06/21	1	13.95	8	14.13	14.05	-7	1,528	-0.46%
2019/06/20	5	13.98	1	14.05	14.10	4	1,519	0.26%
2019/06/19	1	13.90	1	14.05	14.05	0	1,493	0.00%
2019/06/12	5	14.00	3	14.05	14.00	2	1,479	0.14%
2019/06/11	1	14.10	2	14.05	14.00	-1	1,475	-0.07%
2019/06/06	0	0.00	5	14.07	14.05	-5	1,455	-0.34%
2019/06/05	1	14.30	0	0.00	14.25	1	1,434	0.07%
2019/06/04	3	14.40	0	0.00	14.30	3	1,422	0.21%
2019/06/03	6	14.38	6	14.48	14.50	0	1,404	0.00%
2019/05/29	6	14.45	0	0.00	14.35	6	1,356	0.44%
2019/05/27	0	0.00	3	14.65	14.75	-3	1,229	-0.24%
2019/05/24	3	14.40	13	14.51	14.45	-10	1,154	-0.87%
2019/05/23	10	14.38	0	0.00	14.30	10	1,104	0.91%
2019/05/22	0	0.00	3	14.22	14.35	-3	1,067	-0.28%
2019/05/21	9	14.37	6	14.48	14.25	3	1,025	0.29%
2019/05/20	3	14.20	0	0.00	14.20	3	912	0.33%
2019/05/17	0	0.00	10	14.11	14.40	-10	807	-1.24%
2019/05/16	3	13.75	0	0.00	13.70	3	615	0.49%
2019/05/15	1	13.80	5	13.91	13.90	-4	621	-0.64%
2019/05/13	3	13.75	0	0.00	13.65	3	603	0.50%
2019/05/10	2	13.80	3	13.72	13.70	-1	612	-0.16%
2019/05/09	1	14.25	2	13.95	13.80	-1	606	-0.16%
2019/05/08	5	13.53	10	13.74	13.80	-5	559	-0.89%
2019/05/06	2	13.55	0	0.00	13.55	2	561	0.36%
2019/05/02	1	13.70	0	0.00	13.75	1	550	0.18%
2019/04/29	2	13.70	0	0.00	13.65	2	545	0.37%
2019/04/26	3	13.80	0	0.00	13.75	3	539	0.56%
2019/04/24	3	13.85	0	0.00	13.85	3	531	0.56%
2019/04/23	3	13.85	3	14.00	13.85	0	525	0.00%
2019/04/22	13	14.12	5	13.91	13.95	8	514	1.56%
2019/04/19	3	13.75	12	13.78	13.75	-9	475	-1.89%
2019/04/17	3	13.60	0	0.00	13.65	3	459	0.65%
2019/04/16	1	13.60	3	13.70	13.65	-2	448	-0.45%
2019/04/15	5	13.55	7	13.69	13.65	-2	444	-0.45%
2019/04/12	2	13.50	0	0.00	13.50	2	423	0.47%
2019/04/11	0	0.00	2	13.65	13.55	-2	415	-0.48%
2019/04/10	0	0.00	8	13.55	13.55	-8	398	-2.01%
2019/04/03	0	0.00	2	13.55	13.45	-2	408	-0.49%
2019/03/29	2	13.40	2	13.45	13.45	0	403	0.00%
2019/03/28	3	13.45	0	0.00	13.40	3	413	0.73%
2019/03/22	0	0.00	2	13.50	13.45	-2	487	-0.41%
2019/03/20	2	13.40	0	0.00	13.40	2	487	0.41%
2019/03/15	2	13.45	0	0.00	13.50	2	480	0.42%
2019/03/14	1	13.50	0	0.00	13.45	1	477	0.21%
2019/03/13	0	0.00	2	13.60	13.55	-2	491	-0.41%
2019/03/12	0	0.00	4	13.58	13.50	-4	503	-0.79%
2019/03/11	4	13.45	0	0.00	13.50	4	535	0.75%
2019/03/08	8	13.52	0	0.00	13.50	8	547	1.46%
2019/03/07	4	13.59	0	0.00	13.55	4	563	0.71%
2019/03/05	0	0.00	13	13.64	13.70	-13	601	-2.16%
2019/03/04	0	0.00	2	13.60	13.50	-2	592	-0.34%
2019/02/27	5	13.48	0	0.00	13.50	5	590	0.85%
2019/02/25	3	13.55	0	0.00	13.55	3	600	0.50%
2019/02/20	3	13.55	0	0.00	13.55	3	662	0.45%
2019/02/19	1	13.55	0	0.00	13.60	1	669	0.15%
2019/02/18	3	13.55	3	13.65	13.55	0	677	0.00%
2019/02/15	3	13.50	0	0.00	13.50	3	671	0.45%
2019/02/14	0	0.00	18	13.55	13.60	-18	672	-2.68%
2019/02/13	0	0.00	2	13.40	13.35	-2	650	-0.31%
2019/02/12	0	0.00	2	13.35	13.40	-2	646	-0.31%
2019/02/11	7	13.29	0	0.00	13.30	7	649	1.08%
2019/01/30	3	13.40	0	0.00	13.45	3	639	0.47%
2019/01/29	2	13.40	0	0.00	13.40	2	649	0.31%
2019/01/28	6	13.45	14	13.51	13.45	-8	650	-1.23%
2019/01/25	0	0.00	5	13.33	13.35	-5	643	-0.78%
2019/01/23	4	13.20	0	0.00	13.30	4	653	0.61%
2019/01/22	7	13.25	0	0.00	13.25	7	656	1.07%
2019/01/16	2	13.30	0	0.00	13.30	2	733	0.27%
2019/01/11	7	13.35	0	0.00	13.35	7	781	0.90%
2019/01/10	7	13.37	0	0.00	13.40	7	785	0.89%
2019/01/09	0	0.00	5	13.48	13.45	-5	792	-0.63%
2019/01/04	3	13.25	3	13.35	13.40	0	841	0.00%
2019/01/03	3	13.35	2	13.40	13.45	1	899	0.11%
2019/01/02	4	13.40	0	0.00	13.35	4	1,025	0.39%
2018/12/28	0	0.00	2	13.55	13.50	-2	1,051	-0.19%
2018/12/27	0	0.00	5	13.47	13.40	-5	1,060	-0.47%
2018/12/26	2	13.35	2	13.40	13.35	0	1,077	0.00%
2018/12/25	3	13.35	0	0.00	13.35	3	1,101	0.27%
2018/12/24	0	0.00	4	13.58	13.55	-4	1,133	-0.35%
2018/12/21	4	13.45	6	13.55	13.55	-2	1,208	-0.17%
2018/12/20	2	13.50	4	13.68	13.50	-2	1,253	-0.16%
2018/12/19	0	0.00	10	13.50	13.55	-10	1,247	-0.80%
2018/12/18	10	13.35	0	0.00	13.35	10	1,240	0.81%
2018/12/17	2	13.35	6	13.52	13.45	-4	1,244	-0.32%
2018/12/13	0	0.00	0.7	13.30	13.40	-0.7	1,237	-0.06%
2018/12/12	0	0.00	3	13.40	13.35	-3	1,241	-0.24%
2018/12/11	0	0.00	4	13.30	13.35	-4	1,237	-0.32%
2018/12/10	5	13.25	0	0.00	13.25	5	1,237	0.40%
2018/12/07	0	0.00	6	13.44	13.35	-6	1,237	-0.48%
2018/12/06	6	13.25	3	13.40	13.30	3	1,238	0.24%
2018/12/05	4	13.53	0	0.00	13.55	4	1,226	0.33%
2018/12/04	0	0.00	2	13.70	13.65	-2	1,242	-0.16%
2018/11/30	3	13.35	0	0.00	13.40	3	1,225	0.24%
2018/11/29	2	13.45	2	13.60	13.50	0	1,234	0.00%
2018/11/28	0	0.00	7	13.32	13.40	-7	1,589	-0.44%
2018/11/26	0	0.00	7	13.09	13.10	-7	1,572	-0.45%
2018/11/23	3	12.95	0	0.00	12.90	3	1,619	0.19%
2018/11/22	0	0.00	12	13.04	13.00	-12	1,618	-0.74%
2018/11/19	2	12.85	0	0.00	12.85	2	1,590	0.13%
2018/11/16	2	12.80	0	0.00	12.85	2	1,546	0.13%
2018/11/14	0	0.00	4	12.83	12.80	-4	1,534	-0.26%
2018/11/13	2	12.70	0	0.00	12.70	2	1,532	0.13%
2018/11/09	2	12.85	0	0.00	12.80	2	1,533	0.13%
2018/11/08	2	12.80	3	12.90	12.90	-1	1,541	-0.06%
2018/11/07	5	12.75	0	0.00	12.80	5	1,537	0.33%
2018/11/06	2	12.70	0	0.00	12.70	2	1,546	0.13%
2018/11/02	3	12.85	0	0.00	12.80	3	1,542	0.19%
2018/11/01	2	12.80	0	0.00	12.80	2	1,540	0.13%
2018/10/31	8	12.79	0	0.00	12.80	8	1,540	0.52%
2018/10/23	3	13.15	0	0.00	13.05	3	1,496	0.20%
2018/10/22	0	0.00	7	13.21	13.30	-7	1,489	-0.47%
2018/10/19	4	13.03	0	0.00	12.95	4	1,480	0.27%
2018/10/18	4	13.13	0	0.00	13.15	4	1,445	0.28%
2018/10/17	5	13.17	0	0.00	13.10	5	1,439	0.35%
2018/10/16	3	13.15	0	0.00	13.20	3	1,429	0.21%
2018/10/15	6	13.08	6	13.33	13.30	0	1,417	0.00%
2018/10/12	0	0.00	3	13.30	13.20	-3	1,394	-0.22%
2018/10/11	9	13.32	4	13.49	13.10	5	1,370	0.36%
2018/10/09	6	13.96	8	14.14	13.95	-2	1,309	-0.15%
2018/10/08	0	0.00	5	13.65	13.70	-5	1,185	-0.42%
2018/10/05	3	13.45	0	0.00	13.30	3	1,159	0.26%
2018/10/04	0	0.00	2	13.70	13.80	-2	1,133	-0.18%
2018/10/03	4	13.98	4	14.15	14.00	0	1,114	0.00%
2018/10/02	2	13.90	2	14.05	14.10	0	1,089	0.00%
2018/10/01	0	0.00	17	13.87	14.10	-17	1,052	-1.61%
2018/09/28	2	13.35	0	0.00	13.50	2	983	0.20%
2018/09/27	7	13.59	14	13.71	13.55	-7	973	-0.72%
2018/09/26	0	0.00	4	13.48	13.50	-4	921	-0.43%
2018/09/25	0	0.00	4	13.28	13.35	-4	904	-0.44%
2018/09/21	2	13.05	0	0.00	13.05	2	897	0.22%
2018/09/18	0	0.00	4	13.23	13.10	-4	876	-0.46%
2018/09/14	0	0.00	6	13.18	13.15	-6	873	-0.69%
2018/09/13	0	0.00	6	13.07	13.10	-6	872	-0.69%
2018/09/12	2	12.95	0	0.00	12.95	2	870	0.23%
2018/09/11	0	0.00	4	12.98	13.10	-4	872	-0.46%
2018/09/06	5	13.35	0	0.00	13.25	5	832	0.60%
2018/09/05	5	13.45	0	0.00	13.55	5	812	0.62%
2018/09/04	5	13.45	16	13.57	13.65	-11	791	-1.39%
2018/09/03	3	13.20	0	0.00	13.20	3	427	0.70%
2018/08/31	0	0.00	3	13.30	13.30	-3	418	-0.72%
2018/08/30	0	0.00	9	13.27	13.35	-9	411	-2.19%
2018/08/24	2	12.90	0	0.00	12.95	2	370	0.54%
2018/08/23	2	12.90	0	0.00	12.95	2	392	0.51%
2018/08/20	4	12.88	0	0.00	12.85	4	389	1.03%
2018/08/17	4	12.85	2	12.85	12.85	2	389	0.51%
2018/08/16	2	12.80	0	0.00	12.85	2	393	0.51%
2018/08/15	4	12.93	0	0.00	12.85	4	389	1.03%
2018/08/14	0	0.00	2	12.95	12.90	-2	386	-0.52%
2018/08/06	0	0.00	2	13.10	13.10	-2	394	-0.51%
2018/08/03	2	13.05	0	0.00	13.00	2	389	0.51%
2018/08/02	7	13.10	1	13.05	13.05	6	388	1.54%
2018/08/01	1	13.40	2	13.35	13.35	-1	384	-0.26%
2018/07/31	0	0.00	0.9	13.25	13.30	-0.9	366	-0.25%
2018/07/30	0	0.00	6	13.25	13.25	-6	363	-1.65%
2018/07/24	0	0.00	5	13.10	13.10	-5	384	-1.30%
2018/07/23	0	0.00	4	13.03	13.05	-4	391	-1.02%
2018/07/20	0	0.00	2	13.10	13.05	-2	392	-0.51%
2018/07/13	2	13.00	2	13.05	13.05	0	401	0.00%
2018/07/11	6	12.97	0	0.00	12.95	6	418	1.44%
2018/07/10	2	13.05	0	0.00	13.00	2	421	0.47%
2018/07/09	6	12.92	4	13.00	12.95	2	430	0.46%
2018/07/06	2	12.95	0	0.00	12.90	2	435	0.46%
2018/07/05	0	0.00	2	13.00	12.95	-2	459	-0.44%
2018/07/02	6	13.20	0	0.00	13.20	6	461	1.30%
2018/06/27	2	13.20	0	0.00	13.25	2	462	0.43%
2018/06/25	0	0.00	2	13.35	13.35	-2	463	-0.43%
2018/06/21	6	13.43	0	0.00	13.40	6	464	1.29%
2018/06/20	8	13.39	0	0.00	13.45	8	466	1.71%
2018/06/19	7	13.45	0	0.00	13.45	7	464	1.51%
2018/06/15	2	13.50	0	0.00	13.50	2	466	0.43%
2018/06/14	0	0.00	2	13.65	13.55	-2	465	-0.43%
2018/06/13	0	0.00	2	13.65	13.55	-2	462	-0.43%
2018/06/12	2	13.50	0	0.00	13.65	2	469	0.43%
2018/06/08	0	0.00	3	13.65	13.60	-3	465	-0.65%
2018/06/07	0	0.00	4	13.63	13.60	-4	464	-0.86%
2018/06/06	0	0.00	6	13.55	13.55	-6	466	-1.29%
2018/06/05	2	13.45	0	0.00	13.45	2	459	0.44%
2018/06/01	2	13.50	0	0.00	13.50	2	451	0.44%
2018/05/31	0	0.00	13	13.54	13.60	-13	446	-2.91%
2018/05/30	2	13.30	3	13.30	13.35	-1	426	-0.23%
2018/05/23	2	13.35	0	0.00	13.35	2	436	0.46%
2018/05/21	0	0.00	4	13.48	13.45	-4	444	-0.90%
2018/05/18	4	13.25	2	13.40	13.40	2	446	0.45%
2018/05/17	4	13.30	0	0.00	13.30	4	451	0.89%
2018/05/16	0	0.00	2	13.40	13.35	-2	443	-0.45%
2018/05/15	4	13.35	4	13.50	13.35	0	455	0.00%
2018/05/10	0	0.00	2	13.40	13.30	-2	497	-0.40%
2018/05/09	6	13.33	3	13.30	13.30	3	502	0.60%
2018/05/07	3	13.45	2	13.45	13.40	1	507	0.20%
2018/05/04	3	13.40	0	0.00	13.40	3	513	0.58%
2018/05/02	2	13.40	0	0.00	13.50	2	504	0.40%
2018/04/30	1	13.35	6	13.50	13.50	-5	505	-0.99%
2018/04/23	4	13.40	0	0.00	13.45	4	505	0.79%
2018/04/20	8	13.44	0	0.00	13.45	8	513	1.56%
2018/04/18	0	0.00	7	13.55	13.55	-7	535	-1.31%
2018/04/17	0	0.00	6	13.42	13.40	-6	530	-1.13%
2018/04/13	7	13.46	2	13.65	13.45	5	539	0.93%
2018/04/12	6	13.55	4	13.73	13.50	2	542	0.37%
2018/04/11	0	0.00	9	13.59	13.65	-9	545	-1.65%
2018/04/09	0	0.00	2	13.45	13.45	-2	542	-0.37%
2018/04/03	0	0.00	2	13.40	13.45	-2	584	-0.34%
2018/03/30	0	0.00	2	13.25	13.15	-2	595	-0.34%
2018/03/29	4	13.13	0	0.00	13.10	4	600	0.67%
2018/03/28	0	0.00	2	13.20	13.15	-2	612	-0.33%
2018/03/26	4	13.05	0	0.00	13.05	4	629	0.64%
2018/03/16	4	13.28	0	0.00	13.30	4	634	0.63%
2018/03/12	0	0.00	2	13.45	13.50	-2	647	-0.31%
2018/03/09	0	0.00	2	13.40	13.40	-2	642	-0.31%
2018/03/07	0	0.00	2	13.30	13.25	-2	674	-0.30%
2018/03/06	2	13.25	2	13.30	13.25	0	682	0.00%
2018/03/05	4	13.23	2	13.40	13.25	2	690	0.29%
2018/03/02	6	13.30	0	0.00	13.35	6	690	0.87%
2018/03/01	0	0.00	2	13.50	13.40	-2	689	-0.29%
2018/02/26	0	0.00	2	13.45	13.40	-2	682	-0.29%
2018/02/23	0	0.00	4	13.38	13.30	-4	691	-0.58%
2018/02/22	4	13.23	0	0.00	13.30	4	700	0.57%
2018/02/21	0	0.00	5	13.32	13.35	-5	704	-0.71%
2018/02/12	4	13.08	30	13.00	13.10	-26	701	-3.70%
2018/02/09	4	12.98	0	0.00	13.10	4	711	0.56%
2018/02/08	6	13.25	0	0.00	13.20	6	705	0.85%
2018/02/07	15	13.31	0	0.00	13.20	15	709	2.11%
2018/02/06	4	13.15	2	13.00	13.05	2	700	0.29%
2018/02/05	10	13.76	0	0.00	13.85	10	665	1.50%
2018/02/01	1	13.90	0	0.00	13.95	1	665	0.15%
2018/01/31	4	13.88	0	0.00	13.95	4	672	0.59%
2018/01/30	2	13.95	0	0.00	14.00	2	672	0.30%
2018/01/29	2	14.10	0	0.00	14.10	2	665	0.30%
2018/01/15	0	0.00	2	14.30	14.20	-2	682	-0.29%
2018/01/11	3	14.05	0	0.00	14.05	3	709	0.42%
2018/01/10	2	14.15	0	0.00	14.10	2	714	0.28%
2018/01/08	0	0.00	2	14.30	14.30	-2	713	-0.28%
2018/01/05	2	14.15	2	14.30	14.25	0	712	0.00%
2018/01/04	2	14.15	0	0.00	14.15	2	702	0.28%
2018/01/03	5	14.20	0	0.00	14.25	5	763	0.65%
2018/01/02	0	0.00	9	14.28	14.35	-9	741	-1.21%