榮運 (2607)-元大-雙和券商分點個股進出

台股 » 個股 » 榮運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮運

(2607)

可現股當沖

股價
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: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-雙和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	23.2	34.55	8	34.56	33.95	15.2	3,681	0.41%
2024/05/10	16	34.41	15	34.46	34.15	1	3,412	0.03%
2024/05/08	2	33.45	15	33.42	33.45	-13	3,231	-0.40%
2024/05/07	0	0.00	11	33.75	33.80	-11	3,189	-0.34%
2024/05/06	0	0.00	5	33.64	33.55	-5	3,177	-0.16%
2024/05/03	5	34.22	0	0.00	34.25	5	3,140	0.16%
2024/05/02	7	34.42	31	34.25	34.20	-24	3,098	-0.77%
2024/04/30	23	33.35	8	33.40	33.65	15	3,095	0.48%
2024/04/29	12	34.40	22	34.60	34.45	-10	3,018	-0.33%
2024/04/26	12	32.19	6	32.37	32.95	6	2,797	0.22%
2024/04/25	4	32.04	1	32.00	31.85	3	2,759	0.11%
2024/04/24	2	32.18	24	31.96	32.10	-22	2,730	-0.81%
2024/04/23	2	31.30	0	0.00	31.10	2	2,670	0.07%
2024/04/22	8	31.48	49	31.49	31.20	-41	2,701	-1.52%
2024/04/19	0	0.00	1	30.55	30.70	-1	2,662	-0.04%
2024/04/18	13	30.67	0	0.00	30.70	13	2,694	0.48%
2024/04/17	4	30.70	0	0.00	30.65	4	2,734	0.15%
2024/04/16	10	29.90	1	30.05	30.00	9	2,795	0.32%
2024/04/15	30	30.08	0	0.00	29.95	30	2,933	1.02%
2024/04/12	20	30.69	2	31.08	30.55	18	3,047	0.59%
2024/04/11	12	30.92	2	30.75	30.75	10	3,703	0.27%
2024/04/09	1	31.50	0	0.00	31.55	1	3,999	0.03%
2024/04/08	0	0.00	1	31.10	31.25	-1	4,103	-0.02%
2024/04/03	0	0.00	1	31.40	31.45	-1	4,110	-0.02%
2024/04/02	1	31.45	0	0.00	31.40	1	4,158	0.02%
2024/04/01	2	31.40	0	0.00	31.50	2	4,181	0.05%
2024/03/27	2	31.10	0	0.00	31.40	2	4,480	0.04%
2024/03/26	0	0.00	28	31.28	31.00	-28	4,651	-0.60%
2024/03/25	6	31.69	0	0.00	31.55	6	4,799	0.13%
2024/03/22	11	31.28	0	0.00	31.45	11	5,120	0.21%
2024/03/21	3	31.37	0	0.00	31.50	3	5,473	0.05%
2024/03/20	2	31.35	2	31.30	31.30	0	5,582	0.00%
2024/03/19	6	31.52	5	31.46	31.50	1	5,658	0.02%
2024/03/18	3	31.18	0	0.00	31.30	3	5,653	0.05%
2024/03/15	7	31.93	3	31.98	31.75	4	5,660	0.07%
2024/03/14	1	32.75	0	0.00	32.65	1	5,645	0.02%
2024/03/13	31	32.74	2	33.25	32.50	29	5,642	0.51%
2024/03/12	0	0.00	7	34.67	34.80	-7	5,505	-0.13%
2024/03/11	0	0.00	7	34.13	34.30	-7	5,524	-0.13%
2024/03/08	0	0.00	2	33.73	33.70	-2	5,737	-0.03%
2024/03/07	0	0.00	2	33.78	33.60	-2	5,806	-0.03%
2024/03/06	1	33.65	0	0.00	33.30	1	5,791	0.02%
2024/03/05	0	0.00	4	33.43	33.60	-4	5,862	-0.07%
2024/03/04	41	32.71	16	32.77	33.20	25	5,846	0.43%
2024/03/01	5	32.85	0	0.00	32.85	5	5,858	0.09%
2024/02/29	3	33.00	0	0.00	33.40	3	5,870	0.05%
2024/02/26	7	32.82	5	33.10	32.90	2	5,864	0.03%
2024/02/23	0	33.05	0	0.00	33.10	0	5,882	0.00%
2024/02/22	2	33.60	3	33.55	33.70	-1	5,889	-0.02%
2024/02/21	3	33.45	2	33.58	33.30	1	5,915	0.02%
2024/02/19	11	32.40	3.2	32.41	32.80	7.8	6,253	0.13%
2024/02/05	0	0.00	4	32.30	32.30	-4	6,685	-0.06%
2024/02/02	20	32.70	1	32.70	32.65	19	6,738	0.28%
2024/02/01	0	0.00	2	34.00	33.60	-2	6,793	-0.03%
2024/01/31	0	0.00	7	33.18	33.30	-7	6,831	-0.10%
2024/01/30	5	33.55	0	0.00	33.35	5	6,830	0.07%
2024/01/29	3	33.82	0	0.00	33.95	3	6,833	0.04%
2024/01/26	0	0.00	9.1	33.92	33.95	-9.1	6,825	-0.13%
2024/01/25	0	0.00	1.7	33.71	33.80	-1.7	6,812	-0.02%
2024/01/24	1	34.05	7	33.86	33.80	-6	6,810	-0.09%
2024/01/23	3	32.30	0	0.00	32.45	3	6,759	0.04%
2024/01/22	1	32.05	0	0.00	32.35	1	6,771	0.01%
2024/01/19	18	32.45	0	0.00	32.50	18	6,792	0.26%
2024/01/18	6	32.42	0	0.00	32.75	6	6,800	0.09%
2024/01/16	1	32.40	0	0.00	32.40	1	6,836	0.01%
2024/01/12	4	33.44	0	0.00	33.40	4	6,831	0.06%
2024/01/11	0.1	33.30	0	0.00	33.35	0.1	6,813	0.00%
2024/01/10	7	33.09	2	32.70	32.70	5	6,854	0.07%
2024/01/09	29	33.18	9	33.36	33.65	20	6,822	0.29%
2024/01/08	13	34.71	7	34.54	34.60	6	6,759	0.09%
2024/01/05	8	35.44	18.1	35.18	35.80	-10.1	6,785	-0.15%
2024/01/04	30	34.79	200	35.27	35.50	-170	6,080	-2.80%	大賣/鉅額交易
2024/01/03	1	32.05	0	0.00	32.30	1	5,667	0.02%
2024/01/02	29.1	32.28	3	32.25	31.85	26.1	5,618	0.46%
2023/12/29	3	31.83	0.3	31.75	31.70	2.7	5,499	0.05%
2023/12/28	70	32.00	3	31.95	31.80	67	5,488	1.22%
2023/12/26	4	32.34	11	32.27	32.25	-7	5,426	-0.13%
2023/12/25	11	33.26	4	33.30	32.20	7	5,382	0.13%
2023/12/22	18	34.89	1	34.90	34.60	17	5,252	0.32%
2023/12/21	5	34.77	11	35.07	35.00	-6	5,139	-0.12%
2023/12/20	6.2	34.78	6	34.39	34.85	0.2	4,962	0.00%
2023/12/19	8	35.09	67	35.25	34.90	-59	4,821	-1.22%
2023/12/18	14	34.74	75	34.24	35.00	-61	4,503	-1.35%
2023/12/15	3	33.02	48	32.75	33.10	-45	4,153	-1.08%
2023/12/14	0	0.00	1	32.20	32.40	-1	4,044	-0.02%
2023/12/13	0	0.00	1	31.75	31.45	-1	3,966	-0.03%
2023/12/12	0	0.00	1.7	31.47	31.55	-1.7	4,023	-0.04%
2023/12/11	0	0.00	10	31.15	31.30	-10	3,998	-0.25%
2023/12/08	0	0.00	11	31.45	31.45	-11	3,967	-0.28%
2023/12/07	10	31.10	0.3	31.55	31.05	9.7	3,944	0.25%
2023/12/06	1	31.55	8	31.16	31.30	-7	3,920	-0.18%
2023/12/05	38.3	31.51	32	31.62	31.55	6.3	3,849	0.16%
2023/12/04	10.3	30.84	26.1	30.94	30.85	-15.8	3,592	-0.44%
2023/12/01	5.1	29.49	4	29.80	29.70	1.1	3,471	0.03%
2023/11/30	2	29.28	0	0.00	29.30	2	3,436	0.06%
2023/11/29	11	29.84	0	0.00	29.75	11	3,359	0.33%
2023/11/28	6	29.76	1	29.80	29.85	5	3,348	0.15%
2023/11/27	1	29.45	0	0.00	29.40	1	3,349	0.03%
2023/11/20	2	29.23	2	29.25	29.30	0	3,249	0.00%
2023/11/17	15	29.26	14	29.31	29.50	1	3,211	0.03%
2023/11/16	2	30.00	0	0.00	28.80	2	3,099	0.06%
2023/11/15	10	32.36	14	31.39	31.35	-4	2,857	-0.14%
2023/11/14	2	33.60	2.3	33.59	33.50	-0.3	2,801	-0.01%
2023/11/13	4	33.16	3	33.03	33.30	1	2,734	0.04%
2023/11/10	2	31.93	0	0.00	32.00	2	2,525	0.08%
2023/11/09	0	0.00	6	31.16	32.00	-6	2,463	-0.24%
2023/11/08	2	31.03	2	30.80	30.70	0	2,393	0.00%
2023/11/02	0	0.00	20	30.60	30.65	-20	2,397	-0.83%
2023/11/01	1	30.40	31	30.17	30.20	-30	2,389	-1.26%
2023/10/31	0	0.00	20	30.75	29.85	-20	2,379	-0.84%
2023/10/30	1	31.40	2	30.83	30.95	-1	2,352	-0.04%
2023/10/27	1	30.95	5	31.17	31.10	-4	2,337	-0.17%
2023/10/26	1	31.15	1	30.55	30.50	0	2,325	0.00%
2023/10/25	1	31.25	1	30.95	30.90	0	2,337	0.00%
2023/10/24	0	0.00	1	30.60	30.95	-1	2,340	-0.04%
2023/10/23	5	30.95	0	30.90	30.90	5	2,334	0.21%
2023/10/20	2	30.97	0	0.00	30.75	2	2,364	0.09%
2023/10/19	2.5	30.87	6	30.88	30.90	-3.5	2,328	-0.15%
2023/10/18	1	30.70	7	30.79	30.40	-6	2,271	-0.26%
2023/10/17	3	30.55	0	0.00	30.45	3	2,201	0.14%
2023/10/16	7	30.37	4	30.83	30.40	3	2,175	0.14%
2023/10/13	1.5	29.87	15	30.69	30.50	-13.5	2,097	-0.64%
2023/10/12	1	29.20	0	0.00	29.15	1	1,878	0.05%
2023/10/03	2	28.30	0	0.00	28.10	2	1,892	0.11%
2023/09/19	0	0.00	1	28.85	28.70	-1	2,137	-0.05%
2023/09/18	0	0.00	15	28.81	28.50	-15	2,140	-0.70%
2023/09/15	34	28.66	19	29.08	28.90	15	2,181	0.69%
2023/09/13	1	28.20	0	0.00	28.10	1	2,154	0.05%
2023/09/11	2	28.05	0	0.00	28.00	2	2,213	0.09%
2023/09/01	0	0.00	3	28.50	28.50	-3	2,350	-0.13%
2023/08/31	0	0.00	20	28.45	28.50	-20	2,353	-0.85%
2023/08/25	3	28.05	1	28.15	27.85	2	2,366	0.08%
2023/08/22	0	0.00	24	28.75	28.70	-24	2,342	-1.02%
2023/08/21	0	0.00	6	28.65	28.60	-6	2,326	-0.26%
2023/08/18	3	29.00	15	29.07	28.60	-12	2,315	-0.52%
2023/08/15	0	0.00	10	27.45	27.45	-10	2,175	-0.46%
2023/08/14	0	0.00	20	27.53	27.20	-20	2,178	-0.92%
2023/08/11	5	28.15	0	0.00	28.10	5	2,168	0.23%
2023/08/10	10	28.73	30	28.50	28.45	-20	2,168	-0.92%
2023/08/09	13	29.10	6	29.06	28.80	7	2,144	0.33%
2023/08/08	0	0.00	5	28.84	28.55	-5	2,089	-0.24%
2023/08/07	0	0.00	11	28.59	28.55	-11	2,092	-0.53%
2023/08/04	0	0.00	13	28.11	28.60	-13	2,094	-0.62%
2023/08/01	20	28.30	30	28.20	28.40	-10	2,093	-0.48%
2023/07/31	1	28.50	20	28.50	28.35	-19	2,091	-0.91%
2023/07/28	3	28.70	33	28.77	28.65	-30	2,072	-1.45%
2023/07/27	0	0.00	70	28.06	28.30	-70	2,027	-3.45%
2023/07/26	0	0.00	2	27.75	27.60	-2	1,976	-0.10%
2023/07/25	0	0.00	1	27.80	27.70	-1	1,961	-0.05%
2023/07/19	1	26.95	0	0.00	26.55	1	1,923	0.05%
2023/07/18	1	26.75	12	26.80	26.90	-11	1,929	-0.57%
2023/07/17	70	27.19	3	27.25	27.15	67	1,907	3.51%
2023/07/14	0	0.00	0.6	27.00	27.10	-0.6	1,892	-0.03%
2023/07/13	56	27.07	6	27.13	26.90	50	1,907	2.62%
2023/07/12	0	28.30	11	28.21	28.20	-11	1,920	-0.57%
2023/07/11	5	28.50	1	28.50	28.60	4	1,871	0.21%
2023/07/07	0	0.00	4	28.73	28.85	-4	1,878	-0.21%
2023/07/06	0	28.91	7	28.78	29.00	-7	1,867	-0.37%
2023/07/05	10	29.30	3	29.35	29.10	7	1,851	0.38%
2023/07/04	2	29.68	14	29.69	29.40	-12	1,853	-0.65%
2023/07/03	17	29.43	36	29.61	29.35	-19	1,776	-1.07%
2023/06/30	2	28.98	25	28.94	28.80	-23	1,714	-1.34%
2023/06/28	5	28.45	0	0.00	28.50	5	1,673	0.30%
2023/06/27	10	28.35	0	0.00	28.35	10	1,673	0.60%
2023/06/21	10	28.55	0	0.00	29.00	10	1,659	0.60%
2023/06/20	5	28.65	20	28.65	28.55	-15	1,622	-0.92%
2023/06/19	5	28.50	0	0.00	28.45	5	1,611	0.31%
2023/06/16	26	28.47	10	28.45	28.40	16	1,592	1.00%
2023/06/15	10	28.70	1	28.45	28.40	9	1,577	0.57%
2023/06/14	10	28.10	12	28.41	28.50	-2	1,564	-0.13%
2023/06/13	0	0.00	4	27.90	27.95	-4	1,537	-0.26%
2023/06/12	1	27.85	0	0.00	27.95	1	1,691	0.06%
2023/06/09	0	0.00	4	28.10	28.20	-4	1,719	-0.23%
2023/06/08	21	28.42	1	28.25	28.15	20	1,761	1.14%
2023/06/05	4	28.00	1	28.05	28.00	3	1,920	0.16%
2023/06/02	2	27.70	0	0.00	27.75	2	1,944	0.10%
2023/05/31	0	0.00	2	27.40	27.40	-2	2,114	-0.09%
2023/05/25	0	0.00	1	27.40	27.35	-1	2,351	-0.04%
2023/05/24	0	0.00	6	27.54	27.55	-6	2,380	-0.25%
2023/05/23	2	27.45	0	0.00	27.40	2	2,405	0.08%
2023/05/18	0	0.00	1	27.25	27.35	-1	2,530	-0.04%
2023/05/17	1	27.20	1	27.25	27.40	0	2,538	0.00%
2023/05/16	1	27.05	0	0.00	27.10	1	2,549	0.04%
2023/05/12	0	0.00	1	26.45	26.60	-1	2,656	-0.04%
2023/05/10	2	26.85	1	26.70	26.85	1	2,915	0.03%
2023/05/09	5	26.55	2	26.65	26.60	3	2,926	0.10%
2023/05/08	2	26.75	1	26.70	26.70	1	2,937	0.03%
2023/05/03	0	0.00	2	26.95	26.85	-2	3,046	-0.07%
2023/04/28	1	27.05	0	0.00	27.05	1	3,111	0.03%
2023/04/25	0	27.40	0	0.00	26.85	0	3,149	0.00%
2023/04/21	4	27.25	0	0.00	27.35	4	3,216	0.12%
2023/04/20	5	27.90	3	27.85	27.70	2	3,200	0.06%
2023/04/18	0	28.36	1	28.25	28.10	-1	3,208	-0.03%
2023/04/17	0	0.00	3	28.45	28.40	-3	3,199	-0.09%
2023/04/14	0	0.00	0.1	28.30	28.20	-0.1	3,153	0.00%
2023/04/13	3.1	28.04	6	28.15	28.25	-3	3,151	-0.09%
2023/04/12	8	27.92	8	27.97	27.95	0	3,165	0.00%
2023/04/10	80	28.28	0	0.00	27.95	80	3,226	2.48%
2023/04/07	5	28.03	0	0.00	28.00	5	3,243	0.15%
2023/03/31	30	27.80	7	27.85	27.70	23	3,329	0.69%
2023/03/30	0	0.00	1	27.80	27.75	-1	3,547	-0.03%
2023/03/27	7	27.50	0	0.00	27.50	7	3,680	0.19%
2023/03/24	0	0.00	5	27.65	27.65	-5	3,815	-0.13%
2023/03/23	0	0.00	13	27.64	27.60	-13	3,843	-0.34%
2023/03/22	0	0.00	4	27.84	27.90	-4	3,844	-0.10%
2023/03/21	0	0.00	3	27.60	27.70	-3	3,852	-0.08%
2023/03/17	0	0.00	1	27.55	27.45	-1	3,877	-0.03%
2023/03/16	4	27.59	0	0.00	27.40	4	3,873	0.10%
2023/03/15	46	28.38	44	27.99	27.75	2	3,873	0.05%
2023/03/14	3	27.20	1	27.40	27.40	2	3,773	0.05%
2023/03/13	2	27.75	0	0.00	27.75	2	3,758	0.05%
2023/03/10	24	28.65	19	28.53	28.25	5	3,726	0.13%
2023/03/09	5	28.30	0	0.00	28.45	5	3,632	0.14%
2023/03/08	2	28.35	6.2	28.30	28.30	-4.2	3,663	-0.11%
2023/03/07	1	28.45	7	28.65	28.60	-6	3,682	-0.16%
2023/03/06	0	28.40	6	28.63	28.40	-6	3,693	-0.16%
2023/03/03	0	0.00	5	28.50	28.55	-5	3,725	-0.13%
2023/03/02	0	0.00	34	28.12	28.10	-34	3,645	-0.93%
2023/03/01	7	27.79	5.3	27.66	27.65	1.7	3,637	0.05%
2023/02/24	17	27.98	3.5	28.04	28.00	13.5	3,621	0.37%
2023/02/23	10	28.08	5	27.96	27.95	5	3,587	0.14%
2023/02/22	0	0.00	7	27.64	27.55	-7	3,544	-0.20%
2023/02/21	4.1	27.65	0	0.00	27.65	4.1	3,547	0.12%
2023/02/20	17	27.36	0	0.00	27.40	17	3,566	0.48%
2023/02/17	10	27.35	5	27.30	27.30	5	3,595	0.14%
2023/02/16	4	27.81	0	0.00	27.75	4	3,623	0.11%
2023/02/15	0	0.00	3	27.20	27.30	-3	3,615	-0.08%
2023/02/14	10	27.30	8	27.30	27.30	2	3,625	0.06%
2023/02/13	6	27.13	0	0.00	27.20	6	3,643	0.16%
2023/02/10	1	27.65	1	27.80	27.70	0	3,682	0.00%
2023/02/09	23	28.17	13.1	27.95	28.30	9.9	3,694	0.27%
2023/02/08	0	26.90	1	26.80	26.80	-1	3,519	-0.03%
2023/02/07	3	26.85	3	26.82	26.85	0	3,531	0.00%
2023/02/06	3	26.85	0	0.00	26.90	3	3,560	0.08%
2023/02/03	2	27.10	0	0.00	27.20	2	3,588	0.06%
2023/02/02	1	27.25	0	0.00	27.15	1	3,569	0.03%
2023/02/01	45	27.19	0	0.00	26.95	45	3,551	1.27%
2023/01/30	1	26.70	4	26.73	26.65	-3	3,525	-0.09%
2023/01/17	1	26.55	0	0.00	26.55	1	3,515	0.03%
2023/01/16	0	26.45	5	26.45	26.40	-5	3,539	-0.14%
2023/01/12	2	27.05	0	0.00	26.90	2	3,612	0.06%
2023/01/10	1	27.75	0	0.00	27.70	1	3,642	0.03%
2023/01/09	1	27.70	1	27.65	27.65	0	3,742	0.00%
2023/01/05	2	27.75	0	0.00	27.50	2	3,930	0.05%
2023/01/03	1	27.70	0	0.00	27.65	1	4,285	0.02%
2022/12/27	0	28.80	0	0.00	28.70	0	4,709	0.00%
2022/12/26	1	29.35	1	28.75	28.55	0	4,791	0.00%
2022/12/23	1	28.70	4	28.88	29.10	-3	4,859	-0.06%
2022/12/22	10.1	29.27	8	29.08	28.70	2.1	5,017	0.04%
2022/12/21	1	28.30	20	28.40	28.30	-19	4,945	-0.38%
2022/12/20	3	27.90	4	28.63	27.85	-1	5,042	-0.02%
2022/12/19	1	28.70	1	28.85	28.20	0	5,149	0.00%
2022/12/16	5	29.09	2	28.00	28.45	3	5,384	0.06%
2022/12/15	2	27.90	0	0.00	28.20	2	5,386	0.04%
2022/12/13	1	27.80	3	27.98	27.65	-2	5,880	-0.03%
2022/12/08	1	27.55	0	0.00	27.80	1	7,434	0.01%
2022/12/07	1	27.90	0	0.00	27.70	1	7,555	0.01%
2022/12/06	2	28.45	1	28.15	28.00	1	7,616	0.01%
2022/12/05	2	28.95	1	28.80	28.80	1	7,725	0.01%
2022/12/02	0	0.00	4	28.73	28.65	-4	7,718	-0.05%
2022/12/01	3	29.05	21	28.95	28.80	-18	7,713	-0.23%
2022/11/30	13	28.73	6.1	28.50	28.50	6.9	7,670	0.09%
2022/11/29	0	0.00	10	28.26	28.35	-10	7,639	-0.13%
2022/11/28	25	28.09	1	28.25	27.80	24	7,655	0.31%
2022/11/25	38	28.22	4	28.09	28.15	34	7,665	0.44%
2022/11/24	3	27.83	6	27.83	27.80	-3	7,653	-0.04%
2022/11/23	1	27.55	0	0.00	27.75	1	7,630	0.01%
2022/11/22	4	27.50	0	0.00	27.35	4	7,635	0.05%
2022/11/16	3	27.80	11	27.71	27.55	-8	7,710	-0.10%
2022/11/15	0	0.00	2	27.85	27.85	-2	7,729	-0.03%
2022/11/14	1	27.75	1	27.60	27.75	0	7,755	0.00%
2022/11/11	1	27.40	2	27.70	27.40	-1	7,743	-0.01%
2022/11/10	5	27.55	5	27.40	27.40	0	7,744	0.00%
2022/11/09	6	27.63	5	27.70	27.60	1	7,760	0.01%
2022/11/08	12	27.84	3	27.98	27.60	9	7,783	0.12%
2022/11/07	1	27.20	0	0.00	27.20	1	7,771	0.01%
2022/11/04	32	27.19	24.2	27.24	27.25	7.8	7,829	0.10%
2022/11/03	3	26.45	0	0.00	26.75	3	7,773	0.04%
2022/11/02	13	26.66	0	0.00	26.45	13	7,829	0.17%
2022/11/01	24	26.58	4	26.90	26.50	20	7,847	0.25%
2022/10/31	0	25.95	0	0.00	26.00	0	8,071	0.00%
2022/10/27	40	26.04	0.6	26.30	26.45	39.4	8,217	0.48%
2022/10/25	21	26.12	1	26.25	26.15	20	8,414	0.24%
2022/10/24	25	26.61	7.5	26.47	26.30	17.5	8,432	0.21%
2022/10/21	27	26.28	4	26.21	26.05	23	8,402	0.27%
2022/10/20	27.5	26.23	7	26.76	26.85	20.5	8,375	0.24%
2022/10/19	32	27.30	1	27.25	27.15	31	8,304	0.37%
2022/10/18	3	26.68	0	0.00	26.90	3	8,261	0.04%
2022/10/17	1.1	25.72	10	26.04	26.65	-9	8,237	-0.11%
2022/10/14	1	27.95	3	27.53	27.70	-2	8,225	-0.02%
2022/10/13	36	27.25	17	27.08	26.80	19	8,196	0.23%
2022/10/12	24	28.91	9	28.86	28.75	15	8,070	0.19%
2022/10/11	56.1	30.11	18	30.04	29.70	38.1	7,997	0.48%
2022/10/07	9	32.71	15	32.78	33.00	-6	7,731	-0.08%
2022/10/06	6	31.99	1	32.20	32.30	5	7,619	0.07%
2022/10/05	54	32.78	52	32.22	32.10	2	7,592	0.03%
2022/10/04	40	31.56	8.1	32.11	32.80	31.9	7,481	0.43%
2022/10/03	48	31.30	18	31.90	31.10	30	7,382	0.41%
2022/09/30	7	30.91	2	31.20	31.55	5	7,363	0.07%
2022/09/29	16	32.46	28	32.11	31.70	-12	7,286	-0.16%
2022/09/28	18	31.49	9	30.87	30.75	9	7,082	0.13%
2022/09/27	6	31.98	56	32.08	32.30	-50	6,990	-0.72%
2022/09/26	16	31.80	13	31.45	31.20	3	6,930	0.04%
2022/09/23	11	33.67	65	34.28	33.35	-54	6,839	-0.79%
2022/09/22	14	33.01	78	33.08	33.20	-64	6,621	-0.97%
2022/09/21	22	33.89	92	34.44	33.35	-70	6,541	-1.07%
2022/09/20	5	34.13	32	34.12	33.65	-27	6,291	-0.43%
2022/09/19	73	33.62	9	33.82	34.00	64	6,189	1.03%
2022/09/16	48	34.05	207.5	34.51	35.15	-159.5	5,886	-2.71%	大賣/鉅額交易
2022/09/15	40	32.44	227.1	32.72	33.20	-187.1	5,256	-3.56%	大賣/鉅額交易
2022/09/14	0	0.00	12	30.34	30.70	-12	4,934	-0.24%
2022/09/13	4	29.60	15	29.96	30.20	-11	4,889	-0.22%
2022/09/12	17	29.94	13.4	29.85	29.85	3.6	4,945	0.07%
2022/09/08	5	27.60	0	0.00	27.75	5	4,851	0.10%
2022/09/07	1.1	27.21	4	27.21	27.15	-2.9	4,937	-0.06%
2022/09/06	2.1	28.21	1	27.70	27.65	1.1	4,959	0.02%
2022/09/05	11	28.33	5	28.29	28.05	6	4,984	0.12%
2022/09/02	6	28.48	15	28.36	28.25	-9	5,019	-0.18%
2022/09/01	1	29.30	5	29.25	29.00	-4	4,981	-0.08%
2022/08/31	9	29.81	1	29.95	29.85	8	4,961	0.16%
2022/08/30	11	30.57	5	30.55	30.50	6	4,908	0.12%
2022/08/29	29	30.54	1	30.50	30.55	28	4,913	0.57%
2022/08/26	0	0.00	5.1	31.35	31.40	-5.1	4,913	-0.10%
2022/08/25	6	30.78	7	30.93	30.85	-1	4,880	-0.02%
2022/08/24	0	0.00	6	30.52	30.40	-6	4,964	-0.12%
2022/08/23	6	30.58	3	30.60	30.60	3	5,025	0.06%
2022/08/22	5	30.99	16	31.33	31.35	-11	5,022	-0.22%
2022/08/19	9	31.36	7	31.29	31.25	2	5,026	0.04%
2022/08/18	22	30.60	0	0.00	30.85	22	5,050	0.44%
2022/08/17	54	30.86	6	30.91	30.80	48	5,102	0.94%
2022/08/16	8	30.43	3	30.43	30.40	5	5,157	0.10%
2022/08/15	4	30.05	6	30.04	30.25	-2	5,406	-0.04%
2022/08/12	2	30.00	0	0.00	30.20	2	5,422	0.04%
2022/08/11	15	30.60	12	31.00	30.20	3	5,498	0.05%
2022/08/10	5	29.85	2	29.80	29.85	3	5,422	0.06%
2022/08/09	1	29.80	0	0.00	29.85	1	5,462	0.02%
2022/08/08	4	29.91	3	29.90	30.15	1	5,500	0.02%
2022/08/05	56	30.59	6	30.80	30.40	50	5,526	0.90%
2022/08/04	1	30.40	2	30.60	30.40	-1	5,466	-0.02%
2022/08/03	0	0.00	3	29.95	29.85	-3	5,530	-0.05%
2022/08/02	32	29.81	10	29.60	29.65	22	5,715	0.38%
2022/08/01	20	29.65	27.2	30.26	30.75	-7.2	6,122	-0.12%
2022/07/29	0	0.00	1	29.45	29.25	-1	6,464	-0.02%
2022/07/25	0.1	28.75	5	28.90	29.10	-5	8,289	-0.06%
2022/07/22	1	29.35	0	0.00	29.30	1	8,435	0.01%
2022/07/21	27	29.34	20	29.57	29.10	7	8,743	0.08%
2022/07/20	16	29.73	5	29.60	29.55	11	9,272	0.12%
2022/07/19	4.1	29.80	0	0.00	29.60	4.1	10,358	0.04%
2022/07/18	0	0.00	10	29.21	29.25	-10	12,252	-0.08%
2022/07/15	5	28.80	0	0.00	28.80	5	12,580	0.04%
2022/07/14	0	0.00	5	29.15	29.20	-5	13,077	-0.04%
2022/07/13	0	0.00	8	28.93	28.65	-8	13,206	-0.06%
2022/07/12	20	27.96	14	28.00	28.15	6	13,366	0.05%
2022/07/11	5	29.67	2	29.35	29.75	3	13,471	0.02%
2022/07/08	4	29.33	3	29.22	29.40	1	13,647	0.01%
2022/07/07	0	0.00	8	28.40	28.40	-8	13,726	-0.06%
2022/07/06	3	27.75	1	27.75	27.85	2	13,778	0.01%
2022/07/05	6	27.73	8	28.08	28.45	-2	13,910	-0.01%
2022/07/04	0	0.00	2	27.85	27.70	-2	14,224	-0.01%
2022/06/30	5	28.70	0	0.00	28.60	5	14,419	0.03%
2022/06/28	30	29.83	0	0.00	30.15	30	14,780	0.20%
2022/06/27	13	30.68	36.2	30.78	30.60	-23.2	14,820	-0.16%
2022/06/24	11	29.21	10	29.15	29.15	1	14,872	0.01%
2022/06/23	20	28.38	2	28.65	28.70	18	15,030	0.12%
2022/06/22	45	29.74	11	29.33	28.90	34	15,064	0.23%
2022/06/21	21	30.00	0	0.00	30.50	21	15,116	0.14%
2022/06/20	34	30.75	5	30.25	29.50	29	15,280	0.19%
2022/06/17	11	31.62	10	31.15	31.15	1	15,278	0.01%
2022/06/16	34	32.66	38	32.54	31.80	-4	15,447	-0.03%
2022/06/15	20	33.63	1	34.00	33.50	19	15,628	0.12%
2022/06/14	3	33.18	0	0.00	33.50	3	16,291	0.02%
2022/06/13	23	33.98	1	33.80	33.80	22	17,105	0.13%
2022/06/10	20	34.75	1	34.75	34.85	19	17,749	0.11%
2022/06/09	1	35.35	12	35.68	35.30	-11	18,538	-0.06%
2022/06/08	3	36.15	2	36.00	36.00	1	19,675	0.01%
2022/06/07	2	36.00	2	35.95	36.00	0	22,680	0.00%
2022/06/06	0	0.00	23	36.29	35.85	-23	24,788	-0.09%
2022/06/02	10	36.23	1	36.40	36.15	9	26,957	0.03%
2022/06/01	3	36.48	1	36.65	36.25	2	28,403	0.01%
2022/05/31	1	35.25	12	36.15	37.00	-11	29,060	-0.04%
2022/05/30	2	35.85	8	35.79	35.60	-6	30,013	-0.02%
2022/05/27	3	35.92	4	35.79	35.60	-1	31,460	0.00%
2022/05/26	1	35.55	6	35.67	35.45	-5	32,280	-0.02%
2022/05/25	2	35.33	14	35.24	35.30	-12	33,909	-0.04%
2022/05/24	12	34.87	22	35.02	34.90	-10	38,276	-0.03%
2022/05/23	18	34.61	12	35.08	35.00	6	40,270	0.01%
2022/05/20	2	33.50	2	33.45	33.40	0	41,455	0.00%
2022/05/19	23	33.00	8	33.23	33.40	15	42,155	0.04%
2022/05/18	1	34.90	3	34.57	34.55	-2	42,498	0.00%
2022/05/17	16	34.49	6	34.70	34.35	10	42,509	0.02%
2022/05/16	3	34.73	3	34.75	34.80	0	42,495	0.00%
2022/05/13	1	35.00	0	0.00	35.15	1	42,473	0.00%
2022/05/12	41	34.96	36	35.39	34.45	5	42,463	0.01%
2022/05/11	10	35.86	2	36.00	35.80	8	42,350	0.02%
2022/05/10	5	35.92	4	36.20	36.60	1	42,400	0.00%
2022/05/09	37	37.50	26	36.70	36.05	11	42,499	0.03%
2022/05/06	25	38.20	12	38.61	38.20	13	42,373	0.03%
2022/05/05	20	37.99	19	38.44	38.95	1	41,920	0.00%
2022/05/04	28	38.17	36	38.18	37.60	-8	41,253	-0.02%
2022/05/03	5	36.03	0	0.00	35.80	5	40,425	0.01%
2022/04/29	12	36.06	18	36.28	36.10	-6	40,391	-0.01%
2022/04/28	8	35.67	2	36.00	35.30	6	40,219	0.01%
2022/04/27	10	35.24	8	34.98	35.45	2	40,070	0.00%
2022/04/26	41	36.96	32	36.75	36.20	9	39,802	0.02%
2022/04/25	157	37.96	47	39.08	37.45	110	39,224	0.28%	大買/鉅額交易
2022/04/22	55	40.15	227.4	41.05	41.50	-172.4	38,164	-0.45%	大賣/鉅額交易
2022/04/21	11	38.17	39	37.93	37.75	-28	36,433	-0.08%
2022/04/20	68	38.03	52	37.52	37.00	16	36,367	0.04%
2022/04/19	11	36.60	15	36.99	36.75	-4	36,369	-0.01%
2022/04/18	2	36.05	2	36.10	36.00	0	36,633	0.00%
2022/04/15	17	37.74	5	37.85	37.30	12	36,568	0.03%
2022/04/14	10	37.70	15	37.91	37.20	-5	36,441	-0.01%
2022/04/13	6	37.48	14	37.82	37.50	-8	36,214	-0.02%
2022/04/12	16	36.52	15	36.73	36.60	1	36,053	0.00%
2022/04/11	11	37.26	17	37.13	36.60	-6	35,984	-0.02%
2022/04/08	6	37.76	31	37.76	37.60	-25	35,859	-0.07%
2022/04/07	25	37.21	11	36.98	36.15	14	35,512	0.04%
2022/04/06	19	37.16	35	37.09	37.05	-16	35,341	-0.05%
2022/04/01	58	37.82	17	37.54	37.60	41	35,270	0.12%
2022/03/31	70	37.01	1	37.15	36.90	69	35,067	0.20%
2022/03/30	101	37.03	24	37.03	36.85	77	34,978	0.22%	大買/
2022/03/29	110	36.95	64	36.75	36.90	46	34,879	0.13%	大買/
2022/03/28	40	36.08	4.2	36.57	36.95	35.8	34,719	0.10%
2022/03/25	54.1	35.89	33	35.77	35.85	21.1	34,509	0.06%
2022/03/24	47	36.54	33	36.65	36.60	14	34,322	0.04%
2022/03/23	41	37.38	47	37.41	37.30	-6	34,195	-0.02%
2022/03/22	25	36.89	42	36.97	37.00	-17	33,970	-0.05%
2022/03/21	34	37.15	34	37.00	37.25	0	33,854	0.00%
2022/03/18	86	36.78	79	36.64	37.05	7	33,681	0.02%
2022/03/17	74.1	37.02	67	36.92	37.70	7.1	33,453	0.02%
2022/03/16	55	37.88	63	36.47	36.30	-8	32,794	-0.02%
2022/03/15	85	38.26	82	38.58	37.50	3	31,999	0.01%
2022/03/14	73	40.09	62	40.08	39.30	11	31,454	0.03%
2022/03/11	173	40.25	88.1	40.30	39.60	85	30,756	0.28%	大買/
2022/03/10	361	42.68	305.3	42.65	41.75	55.7	29,780	0.19%	大買/大賣/
2022/03/09	190	39.44	264.5	39.58	40.80	-74.5	27,132	-0.27%	大買/大賣/
2022/03/08	99.1	38.90	88	38.75	37.10	11.1	25,199	0.04%
2022/03/07	109	38.49	138	38.44	39.00	-29	23,020	-0.13%	大買/大賣/
2022/03/04	73.2	38.62	58	38.45	37.35	15.2	21,647	0.07%
2022/03/03	20	39.14	65.5	39.12	38.90	-45.5	20,978	-0.22%
2022/03/02	172	38.24	173.5	38.44	38.65	-1.5	20,010	-0.01%	大買/大賣/
2022/03/01	35	36.41	30	37.07	36.95	5	18,566	0.03%
2022/02/25	271	38.72	236	38.27	37.55	35	17,718	0.20%	大買/大賣/
2022/02/24	187.1	38.48	187	38.45	36.95	0.1	16,051	0.00%	大買/大賣/
2022/02/23	140	36.92	130	37.55	37.80	10	11,725	0.09%	大買/大賣/
2022/02/22	55	35.26	49.1	35.28	34.40	5.9	9,690	0.06%
2022/02/21	34	35.82	193	36.52	36.65	-159	8,270	-1.92%	大賣/鉅額交易
2022/02/18	13	31.22	12	31.38	33.35	1	7,592	0.01%
2022/02/17	11	30.39	3.2	30.68	30.35	7.8	7,344	0.11%
2022/02/16	9	30.32	53	30.47	30.05	-44	7,369	-0.60%
2022/02/15	58	29.79	57	30.41	29.75	1	7,401	0.01%
2022/02/14	0	0.00	4	30.51	30.55	-4	7,542	-0.05%
2022/02/11	9	31.18	0	0.00	31.00	9	7,505	0.12%
2022/02/10	7	31.69	8	31.73	31.70	-1	7,479	-0.01%
2022/02/09	103	31.28	17.1	31.43	31.45	85.9	7,353	1.17%	大買/
2022/02/08	109	29.83	13.7	30.76	30.85	95.3	7,037	1.35%	大買/
2022/02/07	2	29.32	0	0.00	29.20	2	6,758	0.03%
2022/01/26	0	0.00	9	28.26	28.10	-9	6,973	-0.13%
2022/01/25	1	28.15	1	28.15	28.10	0	7,037	0.00%
2022/01/24	0	28.20	0.3	28.50	28.65	-0.3	7,032	0.00%
2022/01/21	2	28.90	2	29.05	28.70	0	7,050	0.00%
2022/01/19	3.1	29.49	1	29.40	29.20	2.1	7,030	0.03%
2022/01/17	2.1	29.38	0	0.00	29.60	2.1	7,002	0.03%
2022/01/14	11	29.23	12	29.01	29.15	-1	7,015	-0.01%
2022/01/13	58	30.52	65	30.54	30.10	-7	6,862	-0.10%
2022/01/12	78.3	30.40	110	30.86	31.50	-31.7	6,614	-0.48%	大賣/
2022/01/11	64	30.13	30	30.38	29.65	34	6,169	0.55%
2022/01/10	26	29.16	30	29.16	28.55	-4	5,886	-0.07%
2022/01/07	2	28.30	10	28.45	28.40	-8	5,815	-0.14%
2022/01/06	1	28.99	0	0.00	28.60	1	5,887	0.02%
2022/01/04	0	28.65	0	0.00	28.75	0	6,038	0.00%
2022/01/03	6	29.00	0	0.00	28.75	6	6,079	0.10%
2021/12/30	0	29.33	0	0.00	29.30	0	6,215	0.00%
2021/12/29	0	29.30	0	0.00	29.20	0	6,253	0.00%
2021/12/28	6	29.31	3	29.80	29.25	3	6,339	0.05%
2021/12/27	7	29.61	13	29.75	29.70	-6	6,436	-0.09%
2021/12/24	0	0.00	2	28.40	28.45	-2	6,424	-0.03%
2021/12/23	2	28.52	0	0.00	28.35	2	6,490	0.03%
2021/12/21	2	28.73	0	0.00	28.80	2	6,639	0.03%
2021/12/20	3	28.37	0	0.00	28.30	3	6,679	0.04%
2021/12/17	0	28.55	3	28.82	28.45	-3	6,755	-0.04%
2021/12/16	2	28.65	4	28.45	28.45	-2	6,747	-0.03%
2021/12/15	6	28.60	9	28.68	28.60	-3	6,795	-0.04%
2021/12/14	1.1	28.83	0	0.00	28.30	1.1	6,844	0.02%
2021/12/13	1	29.05	5	29.21	29.00	-4	6,824	-0.06%
2021/12/10	17	29.60	10	29.83	29.35	7	6,852	0.10%
2021/12/09	9	29.95	37.1	30.17	30.05	-28.1	6,895	-0.41%
2021/12/08	19	30.87	16.9	30.61	30.30	2.1	6,970	0.03%
2021/12/07	12	30.00	16	30.23	30.15	-4	6,908	-0.06%
2021/12/06	4	30.13	4	30.10	30.05	0	6,982	0.00%
2021/12/03	27.2	30.63	17.3	29.88	29.40	9.9	6,930	0.14%
2021/12/02	9.2	29.37	8	29.49	29.70	1.2	6,861	0.02%
2021/12/01	4	28.75	0	0.00	28.95	4	6,790	0.06%
2021/11/30	6	29.23	30	29.33	29.30	-24	6,913	-0.35%
2021/11/26	10	29.04	8	28.82	28.20	2	7,052	0.03%
2021/11/25	29	29.51	19	29.61	29.45	10	7,137	0.14%
2021/11/24	11	29.44	7.2	29.21	29.35	3.8	7,245	0.05%
2021/11/23	8	29.35	5	29.06	28.75	3	7,365	0.04%
2021/11/22	15	29.36	46	29.53	29.40	-31	7,528	-0.41%
2021/11/19	11	29.08	8	28.93	28.35	3	7,752	0.04%
2021/11/18	5	29.24	1	29.25	29.10	4	8,821	0.05%
2021/11/17	5	29.10	7	29.00	29.05	-2	9,318	-0.02%
2021/11/16	2	29.38	3	29.57	29.80	-1	9,490	-0.01%
2021/11/15	3	28.30	0	0.00	28.10	3	9,920	0.03%
2021/11/12	0.3	28.69	0	0.00	28.80	0.3	10,211	0.00%
2021/11/11	166	28.47	17	29.01	28.35	149	10,240	1.46%	大買/鉅額交易
2021/11/10	2	28.33	0.4	28.20	28.15	1.6	10,144	0.02%
2021/11/09	2	28.55	3	28.35	28.10	-1	10,345	-0.01%
2021/11/08	4	28.30	15	28.26	28.45	-11	10,389	-0.11%
2021/11/05	7.2	27.42	10	27.55	27.55	-2.8	10,542	-0.03%
2021/11/04	2	28.00	2	28.18	27.50	0	10,879	0.00%
2021/11/03	35	28.48	30.2	28.76	28.05	4.8	11,742	0.04%
2021/11/02	7.1	27.27	1	27.15	27.20	6.1	11,815	0.05%
2021/10/29	8.3	27.00	12	27.34	27.05	-3.7	11,853	-0.03%
2021/10/28	5	26.80	16	26.99	26.65	-11	11,897	-0.09%
2021/10/27	5	26.75	0	0.00	26.65	5	12,091	0.04%
2021/10/26	2	27.28	0	0.00	27.15	2	12,447	0.02%
2021/10/25	0	0.00	2	26.55	27.35	-2	12,954	-0.02%
2021/10/22	6	27.18	7	26.70	26.70	-1	13,258	-0.01%
2021/10/21	1	28.00	2	28.45	27.90	-1	13,541	-0.01%
2021/10/19	0	0.00	10	27.56	27.70	-10	14,313	-0.07%
2021/10/18	26	26.29	28	26.99	27.15	-2	14,792	-0.01%
2021/10/14	0	0.00	17	27.82	27.60	-17	15,743	-0.11%
2021/10/13	1	27.70	21	27.15	26.80	-20	16,468	-0.12%
2021/10/12	2	27.00	6	27.25	27.35	-4	18,371	-0.02%
2021/10/08	15	28.40	2	28.73	28.40	13	18,637	0.07%
2021/10/07	1	29.25	26	28.84	28.65	-25	18,805	-0.13%
2021/10/06	15	28.06	10	27.63	27.60	5	18,872	0.03%
2021/10/05	2	27.75	9	28.18	28.75	-7	18,954	-0.04%
2021/10/04	6	28.16	8	27.84	27.80	-2	18,986	-0.01%
2021/10/01	29	29.93	11	29.60	29.30	18	19,096	0.09%
2021/09/30	4	30.54	32	30.85	31.15	-28	19,222	-0.15%
2021/09/29	12	30.04	1	29.95	29.95	11	19,437	0.06%
2021/09/28	27	30.67	1	30.50	30.50	26	19,727	0.13%
2021/09/27	1	31.35	3	31.67	31.60	-2	20,087	-0.01%
2021/09/24	12	31.21	23	31.32	31.15	-11	20,825	-0.05%
2021/09/23	1	30.80	13	30.78	30.80	-12	23,746	-0.05%
2021/09/22	19	30.71	0	0.00	30.40	19	26,559	0.07%
2021/09/17	12	31.13	13	31.09	31.70	-1	27,210	0.00%
2021/09/16	1	31.00	12	30.83	30.65	-11	28,978	-0.04%
2021/09/15	9	31.13	2	31.20	31.30	7	30,934	0.02%
2021/09/14	5	32.00	0	0.00	31.25	5	32,687	0.02%
2021/09/13	13	32.73	13	32.58	31.85	0	33,957	0.00%
2021/09/10	8	31.94	5.1	31.79	32.00	2.9	34,061	0.01%
2021/09/09	11.1	32.24	5	31.98	31.85	6.1	34,383	0.02%
2021/09/08	7	31.74	4	31.79	31.50	3	35,381	0.01%
2021/09/07	49	32.63	43	32.42	32.45	6	36,392	0.02%
2021/09/06	52	31.35	11	31.85	31.00	41	36,795	0.11%
2021/09/03	2	32.13	2	32.35	32.00	0	36,962	0.00%
2021/09/02	26	33.33	19	33.22	32.95	7	36,912	0.02%
2021/09/01	14	33.15	4.1	33.54	33.40	9.9	36,892	0.03%
2021/08/31	9	34.37	3	34.55	33.50	6	36,974	0.02%
2021/08/30	7	35.38	13	35.48	34.80	-6	37,084	-0.02%
2021/08/27	2	35.25	20	35.07	34.90	-18	37,188	-0.05%
2021/08/26	22	35.76	110	35.51	35.45	-88	38,209	-0.23%	大賣/
2021/08/25	15	35.99	45	35.86	36.05	-30	38,259	-0.08%
2021/08/24	182	37.63	51	37.11	36.35	131	38,082	0.34%	大買/鉅額交易
2021/08/23	16	35.39	51	35.54	35.95	-35	37,283	-0.09%
2021/08/20	6	32.68	33	32.48	32.70	-27	37,195	-0.07%
2021/08/19	98.1	33.06	103	33.14	32.00	-4.9	37,374	-0.01%	大賣/
2021/08/18	26	31.62	21	31.76	32.40	5	37,380	0.01%
2021/08/17	3.1	30.39	7	30.48	30.00	-4	37,755	-0.01%
2021/08/16	8.1	31.55	13	30.65	30.60	-5	38,504	-0.01%
2021/08/13	16	32.40	33	32.42	31.55	-17	38,584	-0.04%
2021/08/12	1	31.85	6	31.78	31.90	-5	38,502	-0.01%
2021/08/11	3	31.50	47	32.03	31.30	-44	38,723	-0.11%
2021/08/10	32	33.75	166	34.31	32.75	-134	38,755	-0.35%	大賣/鉅額交易
2021/08/09	219	34.56	119	35.21	33.55	100	38,553	0.26%	大買/大賣/
2021/08/06	60	33.17	59	33.16	32.40	1	37,819	0.00%
2021/08/05	17	31.94	12	31.94	31.75	5	37,755	0.01%
2021/08/04	11	32.94	8	33.17	32.85	3	37,887	0.01%
2021/08/03	3	33.05	5	32.70	32.65	-2	38,185	-0.01%
2021/08/02	4	32.15	1	33.25	33.10	3	38,571	0.01%
2021/07/30	23	33.75	37	33.24	32.15	-14	38,567	-0.04%
2021/07/29	26	34.22	36	33.93	35.00	-10	38,481	-0.03%
2021/07/28	40	32.57	16	32.46	32.45	24	38,352	0.06%
2021/07/27	5	33.54	80	33.44	32.90	-75	38,762	-0.19%
2021/07/26	9	34.83	15	35.33	34.30	-6	39,679	-0.02%
2021/07/23	105	36.12	46.2	35.95	35.60	58.8	39,906	0.15%	大買/
2021/07/22	49.7	34.48	48	34.68	34.75	1.7	39,876	0.00%
2021/07/21	60.3	37.46	57	37.29	35.55	3.3	39,601	0.01%
2021/07/20	58	39.20	57	39.23	38.60	1	39,281	0.00%
2021/07/19	71	42.67	69	42.39	41.60	2	39,311	0.01%
2021/07/16	126	42.42	193.4	43.06	42.00	-67.4	39,712	-0.17%	大買/大賣/
2021/07/15	8	38.78	35	39.79	39.90	-27	38,527	-0.07%
2021/07/14	14.6	35.03	17.8	35.27	36.30	-3.3	38,549	-0.01%
2021/07/13	11.4	38.15	4	37.61	36.30	7.4	39,131	0.02%
2021/07/12	16	41.38	6	40.77	40.30	10	39,017	0.03%
2021/07/09	7	40.71	6.6	40.81	40.30	0.4	38,922	0.00%
2021/07/08	18.1	40.79	77	40.03	42.40	-59	39,120	-0.15%
2021/07/07	18.3	42.06	7	43.70	41.00	11.3	39,230	0.03%
2021/07/06	50.3	43.99	45.3	43.52	43.95	5	39,044	0.01%
2021/07/05	20.5	42.80	29	42.77	43.50	-8.5	38,796	-0.02%
2021/07/02	41.8	46.96	17	46.54	45.90	24.8	38,467	0.06%
2021/07/01	72.3	48.99	42	49.41	49.00	30.3	38,111	0.08%
2021/06/30	322.1	46.74	288.7	47.28	49.60	33.4	37,399	0.09%	大買/大賣/
2021/06/29	163.1	44.95	121	45.12	45.10	42.1	34,490	0.12%	大買/大賣/
2021/06/28	45	40.94	49	41.68	41.70	-4	31,735	-0.01%
2021/06/25	128	36.68	155.2	37.25	37.95	-27.2	31,037	-0.09%	大買/大賣/
2021/06/24	123	33.26	161.3	33.45	34.50	-38.3	29,226	-0.13%	大買/大賣/
2021/06/23	167.2	32.18	52	32.74	31.40	115.2	27,249	0.42%	大買/鉅額交易
2021/06/22	50.4	34.74	74	34.63	34.85	-23.6	25,448	-0.09%
2021/06/21	22	31.70	10	31.70	31.70	12	24,140	0.05%
2021/06/18	30	28.80	18.9	28.85	28.85	11.1	24,085	0.05%
2021/06/17	38	25.21	74.3	25.53	26.25	-36.3	24,078	-0.15%
2021/06/16	85	24.45	60	24.16	23.90	25	22,967	0.11%
2021/06/15	31	24.11	45	24.12	24.20	-14	21,862	-0.06%
2021/06/11	23	23.10	52	22.77	22.60	-29	21,164	-0.14%
2021/06/10	36	22.29	22	22.13	22.40	14	20,891	0.07%
2021/06/09	9	22.72	1	22.65	22.55	8	20,829	0.04%
2021/06/08	26	23.30	57	23.50	23.15	-31	20,732	-0.15%
2021/06/07	8	22.74	7	23.18	23.00	1	20,471	0.00%
2021/06/04	14.3	23.05	24	23.09	22.75	-9.8	20,226	-0.05%
2021/06/03	66	24.04	51	23.92	23.80	15	20,045	0.07%
2021/06/02	30	22.30	34	22.36	22.70	-4	18,903	-0.02%
2021/06/01	2	21.80	5	21.80	22.55	-3	18,682	-0.02%
2021/05/31	41	22.94	37.1	22.31	22.10	4	18,531	0.02%
2021/05/28	67	22.93	44	22.65	22.65	23	18,209	0.13%
2021/05/27	29	22.90	27	22.76	22.80	2	17,808	0.01%
2021/05/26	55	23.38	62	22.23	22.70	-7	17,432	-0.04%
2021/05/25	54.1	22.46	53	22.29	21.90	1.1	16,789	0.01%
2021/05/24	46	21.28	49	21.53	21.75	-3	16,109	-0.02%
2021/05/21	16	19.31	4	19.26	19.80	12	15,421	0.08%
2021/05/20	4	18.85	0	0.00	18.45	4	15,381	0.03%
2021/05/19	14	19.24	18	19.42	19.30	-4	15,232	-0.03%
2021/05/18	1	18.25	11	18.21	18.80	-10	14,946	-0.07%
2021/05/17	25	17.20	20.1	17.79	17.10	4.9	14,691	0.03%
2021/05/14	11.1	18.99	1	18.15	18.95	10.1	14,518	0.07%
2021/05/13	7	17.78	9	18.31	18.20	-2	14,305	-0.01%
2021/05/12	33	20.21	42	19.91	19.60	-9	14,045	-0.06%
2021/05/11	28	22.84	6	23.03	21.75	22	13,849	0.16%
2021/05/10	20.1	22.87	20	23.64	23.65	0.1	13,501	0.00%
2021/05/07	10	22.50	97	21.97	22.25	-87	13,035	-0.67%
2021/05/06	24	22.81	22	23.01	22.05	2	12,831	0.02%
2021/05/05	21	23.39	16	23.21	22.85	5	12,555	0.04%
2021/05/04	61	24.46	72	24.17	23.15	-11	12,174	-0.09%
2021/05/03	99	26.26	40	25.95	25.70	59	11,429	0.52%
2021/04/29	14	23.84	25	24.10	24.45	-11	10,210	-0.11%
2021/04/28	40	23.58	68	23.56	23.45	-28	9,811	-0.29%
2021/04/27	10	22.48	35	22.46	22.50	-25	9,350	-0.27%
2021/04/26	6	23.12	127	22.92	22.85	-121	9,136	-1.32%	大賣/鉅額交易
2021/04/23	238	22.58	144	22.80	21.80	94	8,817	1.07%	大買/大賣/
2021/04/22	66	24.89	133	25.10	23.50	-67	8,502	-0.79%	大賣/
2021/04/21	97	23.17	141.1	22.35	23.50	-44.1	7,328	-0.60%	大賣/
2021/04/20	24	21.46	4.1	21.40	21.40	19.9	6,588	0.30%
2021/04/19	62.1	22.00	175	21.30	22.25	-113	6,393	-1.77%	大賣/鉅額交易
2021/04/16	5	20.20	2.7	20.05	20.25	2.3	5,691	0.04%
2021/04/15	1	19.90	7	19.78	19.75	-6	5,724	-0.10%
2021/04/14	5	19.75	10	20.19	19.90	-5	5,969	-0.08%
2021/04/13	60	20.15	63	20.15	19.85	-3	5,838	-0.05%
2021/04/12	7	19.20	14	19.41	19.30	-7	5,608	-0.12%
2021/04/09	2	19.15	0	0.00	18.70	2	5,877	0.03%
2021/04/08	9	19.12	17	19.20	19.10	-8	6,029	-0.13%
2021/04/06	5	18.80	9	19.05	18.80	-4	7,148	-0.06%
2021/04/01	10	18.74	6	18.66	18.90	4	7,980	0.05%
2021/03/31	1	18.55	21	18.65	18.50	-20	8,512	-0.23%
2021/03/29	10	18.30	0	0.00	18.25	10	8,612	0.12%
2021/03/25	4	18.10	2	17.95	17.95	2	9,694	0.02%
2021/03/24	0	0.00	0.4	17.95	17.95	-0.4	9,837	0.00%
2021/03/23	0	0.00	3	18.55	18.35	-3	9,870	-0.03%
2021/03/22	19	18.42	20.6	18.32	19.05	-1.6	9,780	-0.02%
2021/03/19	0	0.00	4	18.20	17.85	-4	9,817	-0.04%
2021/03/18	3	17.80	4	17.85	17.85	-1	9,965	-0.01%
2021/03/17	0.6	17.60	12	17.55	17.60	-11.4	9,995	-0.11%
2021/03/16	2	17.55	1	17.65	17.55	1	10,038	0.01%
2021/03/15	4	17.73	13	17.70	17.70	-9	10,113	-0.09%
2021/03/11	0	0.00	50	17.45	17.45	-50	10,313	-0.48%
2021/03/10	3	17.60	0	0.00	17.35	3	10,332	0.03%
2021/03/09	2	17.75	20	17.62	17.85	-18	10,400	-0.17%
2021/03/08	0	0.00	1	17.50	17.10	-1	10,427	-0.01%
2021/03/05	4	17.45	2	17.40	17.25	2	10,620	0.02%
2021/03/03	2	17.25	0	0.00	17.15	2	10,698	0.02%
2021/02/26	0	0.00	10	16.95	17.05	-10	10,659	-0.09%
2021/02/23	0	0.00	1	17.70	17.70	-1	10,664	-0.01%
2021/02/22	21	17.80	11	17.80	18.00	10	10,480	0.10%
2021/02/18	20	16.68	2	16.78	16.65	18	10,306	0.17%
2021/02/17	0	0.00	50	16.15	16.25	-50	10,272	-0.49%
2021/02/04	0	0.00	1	15.85	15.90	-1	10,309	-0.01%
2021/02/02	1	16.20	3	16.10	16.10	-2	10,423	-0.02%
2021/01/27	2	15.60	0	0.00	15.85	2	10,632	0.02%
2021/01/26	0	0.00	10	15.65	15.75	-10	10,744	-0.09%
2021/01/25	40	16.49	51	16.12	16.10	-11	10,815	-0.10%
2021/01/20	8	15.54	1	15.65	15.50	7	10,693	0.07%
2021/01/19	1	16.20	10	16.37	16.10	-9	10,678	-0.08%
2021/01/18	1	16.50	0	0.00	16.45	1	10,898	0.01%
2021/01/15	9	16.69	10	16.53	16.50	-1	10,832	-0.01%
2021/01/14	1	17.40	0	0.00	17.30	1	10,692	0.01%
2021/01/13	8.1	17.24	162	17.38	17.20	-153.9	10,626	-1.45%	大賣/鉅額交易
2021/01/12	17	17.33	8	17.34	17.15	9	10,567	0.09%
2021/01/11	4	18.15	4	18.20	18.10	0	10,409	0.00%
2021/01/08	0	0.00	6	18.20	18.20	-6	10,387	-0.06%
2021/01/07	9	17.78	10	17.85	17.80	-1	10,234	-0.01%
2021/01/06	39	18.84	39	19.04	18.60	0	9,953	0.00%
2021/01/05	28.1	19.53	30.4	19.56	19.50	-2.3	9,747	-0.02%
2021/01/04	20	20.07	128	20.03	20.20	-108	9,555	-1.13%	大賣/鉅額交易
2020/12/31	14	20.55	18	20.29	20.25	-4	9,176	-0.04%
2020/12/30	20	20.20	20	20.27	20.35	0	8,964	0.00%
2020/12/29	75	21.96	58	21.41	20.80	17	8,706	0.20%
2020/12/28	71	20.60	127	20.57	21.05	-56	7,702	-0.73%	大賣/
2020/12/25	77	19.26	46	19.28	19.15	31	6,775	0.46%
2020/12/24	1	18.30	13	18.33	18.15	-12	6,122	-0.20%
2020/12/23	15	17.63	100	17.50	18.05	-85	6,012	-1.41%
2020/12/22	56	18.09	13	18.08	17.85	43	5,925	0.73%
2020/12/21	58	18.88	186	19.07	18.90	-128	5,595	-2.29%	大賣/鉅額交易
2020/12/18	0	0.00	4	17.79	17.70	-4	4,892	-0.08%
2020/12/17	21	17.29	1	17.45	17.25	20	4,744	0.42%
2020/12/16	13	17.74	11	17.70	17.80	2	4,673	0.04%
2020/12/15	16	17.68	430	17.52	17.75	-414	4,561	-9.08%	大賣/鉅額交易
2020/12/14	33	17.44	22	17.42	17.50	11	4,110	0.27%
2020/12/11	0	0.00	21	16.46	16.50	-21	3,890	-0.54%
2020/12/10	20	16.95	0	0.00	16.90	20	3,800	0.53%
2020/12/09	29	17.27	35	17.35	17.25	-6	3,740	-0.16%
2020/12/08	17	16.86	1	17.15	16.90	16	3,714	0.43%
2020/12/07	4	16.79	13	16.93	16.75	-9	3,593	-0.25%
2020/12/04	1	16.45	3	16.80	16.50	-2	3,511	-0.06%
2020/12/03	21	16.53	1	16.55	16.65	20	3,522	0.57%
2020/12/02	0	0.00	26	16.52	16.55	-26	3,534	-0.74%
2020/12/01	29	16.32	14	16.43	16.20	15	3,512	0.43%
2020/11/30	13	15.98	24	16.17	15.95	-11	3,323	-0.33%
2020/11/27	0	0.00	5.2	15.56	15.70	-5.2	3,228	-0.16%
2020/11/26	0	0.00	5	15.55	15.55	-5	3,235	-0.15%
2020/11/25	0	0.00	10	15.47	15.55	-10	3,355	-0.30%
2020/11/24	14	15.66	19	15.77	15.65	-5	3,358	-0.15%
2020/11/23	17	15.32	2	15.20	15.35	15	3,221	0.47%
2020/11/20	50	14.85	0	0.00	15.00	50	3,206	1.56%
2020/11/19	0	0.00	0	14.90	15.00	0	3,207	0.00%
2020/11/18	0	0.00	5	15.10	15.00	-5	3,202	-0.16%
2020/11/17	0	0.00	10	15.00	14.90	-10	3,198	-0.31%
2020/11/16	5	15.00	0	0.00	15.00	5	3,219	0.16%
2020/11/13	1	15.10	0.6	14.75	14.80	0.4	3,218	0.01%
2020/11/12	3	15.20	1	15.35	15.00	2	3,202	0.06%
2020/11/11	2	15.33	0	0.00	15.40	2	3,192	0.06%
2020/11/10	4	15.20	3	15.30	15.15	1	3,174	0.03%
2020/11/09	12	15.59	13	15.50	15.50	-1	3,075	-0.03%
2020/11/06	1	14.95	0	0.00	14.95	1	2,791	0.04%
2020/11/03	9	15.19	0	0.00	14.95	9	2,741	0.33%
2020/11/02	0	0.00	18	14.88	15.10	-18	2,606	-0.69%
2020/10/30	5	14.60	8	14.62	14.45	-3	2,495	-0.12%
2020/10/29	2	14.75	3	14.65	14.70	-1	2,476	-0.04%
2020/10/28	100	15.05	5	15.00	15.00	95	2,472	3.84%
2020/10/27	5	14.60	0	0.00	14.90	5	2,430	0.21%
2020/10/26	31	15.07	24	15.06	15.00	7	2,379	0.29%
2020/10/23	6	14.40	0	0.00	14.40	6	2,095	0.29%
2020/10/22	0	0.00	5	14.41	14.35	-5	2,078	-0.24%
2020/10/21	5	14.30	0	0.00	14.30	5	2,066	0.24%
2020/10/19	0	0.00	7	14.36	14.35	-7	2,074	-0.34%
2020/10/16	0	0.00	3	14.30	14.20	-3	2,037	-0.15%
2020/10/07	0.2	13.90	0	0.00	14.00	0.2	2,027	0.01%
2020/10/05	0	0.00	5	13.85	13.85	-5	2,055	-0.24%
2020/09/25	1	13.45	0	0.00	13.40	1	2,171	0.05%
2020/09/17	0	0.00	1	14.05	14.05	-1	1,963	-0.05%
2020/09/16	1	14.10	1	14.00	14.05	0	1,976	0.00%
2020/09/09	0	0.00	10	14.22	14.30	-10	1,998	-0.50%
2020/09/07	0	0.00	10	14.26	14.20	-10	1,879	-0.53%
2020/09/04	100.3	13.90	0	0.00	13.95	100.3	1,771	5.66%
2020/08/31	5	14.30	5	14.35	14.40	0	1,586	0.00%
2020/08/28	0	0.00	2	13.98	13.95	-2	1,458	-0.14%
2020/08/20	2	13.25	0	0.00	13.20	2	1,351	0.15%
2020/08/14	0	0.00	7	13.65	13.65	-7	1,294	-0.54%
2020/08/12	50	13.35	0	0.00	13.35	50	1,268	3.94%
2020/08/03	0	0.00	5	13.35	13.35	-5	1,259	-0.40%
2020/07/30	10	13.25	0	0.00	13.35	10	1,255	0.80%
2020/07/17	1	13.60	0	0.00	13.45	1	1,284	0.08%
2020/07/14	5	13.92	5	13.75	13.80	0	1,233	0.00%
2020/07/10	1	13.65	0	0.00	13.60	1	1,221	0.08%
2020/07/09	0	0.00	3	13.87	13.80	-3	1,211	-0.25%
2020/07/07	1	13.75	0	0.00	13.75	1	1,149	0.09%
2020/07/06	1	13.70	0	0.00	13.80	1	1,145	0.09%
2020/06/19	10	13.35	15	13.55	13.55	-5	1,008	-0.50%
2020/06/18	0	0.00	3	13.30	13.30	-3	978	-0.31%
2020/06/12	3	12.90	0	0.00	12.90	3	1,015	0.30%
2020/06/09	0	0.00	8	13.34	13.40	-8	1,062	-0.75%
2020/06/08	0	0.00	5	13.25	13.25	-5	1,068	-0.47%
2020/06/05	5	13.20	0	0.00	13.10	5	1,054	0.47%
2020/05/29	5	12.85	0	0.00	12.80	5	1,056	0.47%
2020/04/29	0	0.00	6	12.80	12.95	-6	1,094	-0.55%
2020/04/23	0	0.00	0.3	12.25	12.30	-0.3	1,082	-0.02%
2020/04/22	3	12.10	0	0.00	12.25	3	1,079	0.28%
2020/04/21	4	12.40	4	12.64	12.30	0	1,073	0.00%
2020/04/09	3	12.30	0	0.00	12.30	3	1,003	0.30%
2020/03/27	2	11.70	1	11.70	11.55	1	980	0.10%
2020/03/25	1	11.45	3	11.65	11.65	-2	971	-0.21%
2020/03/24	5	11.10	0	0.00	11.10	5	989	0.51%
2020/03/19	10	11.15	24	11.42	11.00	-14	1,007	-1.39%
2020/03/18	0	0.00	5	11.85	11.70	-5	1,002	-0.50%
2020/03/16	5	12.15	0	0.00	12.25	5	970	0.52%
2020/03/13	5	12.35	0	0.00	12.50	5	963	0.52%
2020/03/09	3	13.60	0	0.00	13.45	3	881	0.34%
2020/02/27	0	0.00	0.5	13.70	13.80	-0.5	975	-0.05%
2020/02/25	3	13.70	0	0.00	13.70	3	964	0.31%
2020/02/21	0	0.00	13	13.95	13.95	-13	975	-1.33%
2020/02/20	0	0.00	1	13.85	13.85	-1	969	-0.10%
2020/02/19	0	0.00	3	13.90	13.85	-3	967	-0.31%
2020/02/10	50	13.35	0	0.00	13.45	50	1,013	4.93%
2020/02/05	36	13.55	0	0.00	13.50	36	1,177	3.06%
2020/02/04	64	13.55	0	0.00	13.60	64	1,163	5.50%
2020/01/31	5	13.80	0	0.00	13.80	5	1,177	0.42%
2020/01/30	0	0.00	5	13.90	13.75	-5	1,242	-0.40%
2020/01/20	35	14.20	0	0.00	14.25	35	1,236	2.83%
2020/01/17	65	14.24	0	0.00	14.25	65	1,307	4.97%
2020/01/15	3	14.15	0	0.00	14.15	3	1,336	0.22%
2020/01/10	100	14.05	0	0.00	14.15	100	1,682	5.94%
2020/01/09	3	14.05	0	0.00	14.00	3	1,694	0.18%
2020/01/07	3	14.20	0	0.00	14.15	3	1,724	0.17%
2019/12/30	0	0.00	5	14.40	14.35	-5	1,774	-0.28%
2019/12/20	0	0.00	0.9	14.35	14.40	-0.9	1,785	-0.05%
2019/12/18	0	0.00	3	14.40	14.40	-3	1,742	-0.17%
2019/12/17	0	0.00	3	14.45	14.40	-3	1,727	-0.17%
2019/12/13	0	0.00	12	14.10	14.10	-12	1,704	-0.70%
2019/12/04	0	0.00	1	14.40	14.30	-1	1,671	-0.06%
2019/11/25	10	14.15	2.9	14.17	14.15	7.1	1,547	0.46%
2019/11/22	0	0.00	1	14.00	14.00	-1	1,543	-0.06%
2019/11/20	1	13.90	0	0.00	13.95	1	1,537	0.07%
2019/11/15	0	0.00	5	13.95	13.85	-5	1,519	-0.33%
2019/11/08	2	14.05	0	0.00	14.05	2	1,515	0.13%
2019/11/05	5	14.30	2	14.53	14.15	3	1,396	0.21%
2019/11/04	0	0.00	1	14.45	14.45	-1	1,304	-0.08%
2019/10/31	0	0.00	5	14.30	14.05	-5	1,315	-0.38%
2019/10/29	1	14.20	0	0.00	14.20	1	1,278	0.08%
2019/10/28	0	0.00	1	14.55	14.40	-1	1,197	-0.08%
2019/10/25	3	14.47	0	0.00	14.40	3	1,178	0.25%
2019/10/22	1	14.75	0	0.00	14.80	1	1,095	0.09%
2019/10/21	10	15.00	8	15.18	15.20	2	1,021	0.20%
2019/10/14	0	0.00	10	14.10	14.15	-10	772	-1.29%
2019/10/09	0	0.00	3	13.95	13.85	-3	750	-0.40%
2019/09/26	0	0.00	2	13.85	13.75	-2	888	-0.23%
2019/09/23	100	13.80	0	0.00	13.75	100	935	10.69%
2019/09/06	3	13.60	0	0.00	13.60	3	1,050	0.29%
2019/08/15	10	13.35	0	0.00	13.30	10	1,468	0.68%
2019/08/06	2	14.00	0	0.00	14.05	2	1,857	0.11%
2019/07/12	0	0.00	7	14.47	14.45	-7	1,787	-0.39%
2019/06/27	1	14.20	0	0.00	14.10	1	1,626	0.06%
2019/06/26	1	14.10	0	0.00	14.20	1	1,623	0.06%
2019/06/11	1	14.05	0.1	14.00	14.00	0.9	1,475	0.06%
2019/06/06	4	14.08	1	14.10	14.05	3	1,455	0.21%
2019/06/03	1	14.50	0	0.00	14.50	1	1,404	0.07%
2019/05/30	0	0.00	3	14.45	14.45	-3	1,385	-0.22%
2019/05/29	0	0.00	1	14.70	14.35	-1	1,356	-0.07%
2019/05/28	5	14.70	0	0.00	14.75	5	1,292	0.39%
2019/05/27	1	14.70	3	14.72	14.75	-2	1,229	-0.16%
2019/05/24	300	14.50	20	14.51	14.45	280	1,154	24.25%	大買/鉅額交易
2019/05/23	1	14.40	1	14.40	14.30	0	1,104	0.00%
2019/05/21	27	14.38	2	14.30	14.25	25	1,025	2.44%
2019/05/20	1	14.20	4	14.19	14.20	-3	912	-0.33%
2019/05/17	3	14.25	3.7	14.06	14.40	-0.7	807	-0.09%
2019/05/13	0	0.00	0.1	13.60	13.65	-0.1	603	-0.01%
2019/05/09	10	14.15	0	0.00	13.80	10	606	1.65%
2019/05/06	0	0.00	1	13.55	13.55	-1	561	-0.18%
2019/05/02	3	13.75	0	0.00	13.75	3	550	0.54%
2019/04/22	0	0.00	9	13.91	13.95	-9	514	-1.75%
2019/04/19	0	0.00	0.1	13.70	13.75	-0.1	475	-0.01%
2019/04/17	0	0.00	14	13.65	13.65	-14	459	-3.05%
2019/04/15	0	0.00	13	13.63	13.65	-13	444	-2.93%
2019/04/12	0	0.00	1	13.50	13.50	-1	423	-0.24%
2019/04/11	3	13.60	0	0.00	13.55	3	415	0.72%
2019/04/01	0	13.35	0	0.00	13.35	0	406	0.01%
2019/03/28	0	13.40	0	0.00	13.40	0	413	0.00%
2019/03/22	0	13.40	0	0.00	13.45	0	487	0.00%
2019/03/20	0	13.35	0.1	13.35	13.40	-0.1	487	-0.02%
2019/03/05	1	13.70	0	0.00	13.70	1	601	0.17%
2019/02/14	0	0.00	1	13.60	13.60	-1	672	-0.15%
2019/01/21	1	13.30	0	0.00	13.30	1	667	0.15%
2019/01/18	3	13.35	0	0.00	13.30	3	689	0.44%
2019/01/16	2	13.40	0	0.00	13.30	2	733	0.27%
2019/01/04	0	0.00	0.1	13.30	13.40	-0.1	841	-0.02%
2018/12/25	2	13.35	0	0.00	13.35	2	1,101	0.18%
2018/12/24	0	0.00	2	13.55	13.55	-2	1,133	-0.18%
2018/12/20	2	13.40	0	0.00	13.50	2	1,253	0.16%
2018/12/18	1	13.40	0	0.00	13.35	1	1,240	0.08%
2018/12/17	1	13.40	0	0.00	13.45	1	1,244	0.08%
2018/11/29	0	0.00	7	13.49	13.50	-7	1,234	-0.57%
2018/11/28	5	13.35	7	13.33	13.40	-2	1,589	-0.13%
2018/11/16	5	12.85	0	0.00	12.85	5	1,546	0.32%
2018/10/25	3	12.85	0	0.00	12.75	3	1,529	0.20%
2018/10/23	0	0.00	3	13.15	13.05	-3	1,496	-0.20%
2018/10/16	5	13.30	0	0.00	13.20	5	1,429	0.35%
2018/10/11	0	0.00	1	13.45	13.10	-1	1,370	-0.07%
2018/10/09	1	14.00	0	0.00	13.95	1	1,309	0.08%
2018/10/04	0	0.00	4	13.90	13.80	-4	1,133	-0.35%
2018/10/01	0	0.00	10	14.10	14.10	-10	1,052	-0.95%
2018/09/07	0	0.00	6	13.20	13.20	-6	839	-0.72%
2018/09/04	13	13.45	0	0.00	13.65	13	791	1.64%
2018/08/30	1	13.05	10	13.24	13.35	-9	411	-2.19%
2018/08/29	4	13.00	0	0.00	12.95	4	365	1.09%
2018/08/23	0	0.00	3	12.90	12.95	-3	392	-0.76%
2018/08/22	0	0.00	1	12.90	12.95	-1	394	-0.25%
2018/07/17	1	13.00	0	0.00	13.00	1	403	0.25%
2018/06/27	0	0.00	2	13.20	13.25	-2	462	-0.43%
2018/06/11	0	0.00	10	13.60	13.55	-10	469	-2.13%
2018/06/07	1	13.65	0	0.00	13.60	1	464	0.22%
2018/06/04	2	13.50	0	0.00	13.55	2	455	0.44%
2018/05/08	0	0.00	3	13.40	13.40	-3	500	-0.60%
2018/05/07	3	13.50	0	0.00	13.40	3	507	0.59%
2018/04/19	3	13.55	0	0.00	13.50	3	530	0.57%
2018/04/13	2	13.43	0	0.00	13.45	2	539	0.37%
2018/04/12	0	0.00	10	13.50	13.50	-10	542	-1.84%
2018/04/11	0	0.00	10	13.40	13.65	-10	545	-1.83%
2018/04/02	0	0.00	5	13.50	13.45	-5	589	-0.85%
2018/03/23	3	13.15	0	0.00	13.10	3	623	0.48%
2018/03/22	1	13.20	0	0.00	13.25	1	628	0.16%
2018/03/20	10	13.25	0	0.00	13.25	10	628	1.59%
2018/03/19	0	0.00	0.4	13.30	13.35	-0.4	632	-0.06%
2018/03/14	0	0.00	0.2	13.40	13.40	-0.2	635	-0.03%
2018/03/12	0	0.00	2	13.40	13.50	-2	647	-0.31%
2018/03/08	0	0.00	1	13.30	13.30	-1	655	-0.15%
2018/03/06	2	13.30	0	0.00	13.25	2	682	0.29%
2018/03/05	0	0.00	2	13.25	13.25	-2	690	-0.29%
2018/02/02	0	0.00	8	13.90	13.90	-8	662	-1.21%
2018/02/01	0	0.00	38	13.95	13.95	-38	665	-5.71%
2018/01/23	0	0.00	6	14.10	14.15	-6	675	-0.89%
2018/01/22	3	14.15	0	0.00	14.10	3	681	0.44%