榮運 (2607)-元大-新莊券商分點個股進出

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
34.45
漲跌
▲1.50
漲幅
+4.55%
成交量
14,795張
產業
上市航運類股
503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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	7	34.34	5.1	34.03	34.45	1.9	3,018	0.06%
2024/04/26	0	0.00	3	32.80	32.95	-3	2,797	-0.11%
2024/04/25	0	0.00	8	31.93	31.85	-8	2,759	-0.29%
2024/04/24	0	0.00	12.1	31.83	32.10	-12.1	2,730	-0.44%
2024/04/22	0	0.00	8.1	31.42	31.20	-8.1	2,701	-0.30%
2024/04/19	1	31.10	0	0.00	30.70	1	2,662	0.04%
2024/04/18	0	0.00	2	30.70	30.70	-2	2,694	-0.07%
2024/04/16	1.1	30.00	2	30.00	30.00	-1	2,795	-0.03%
2024/04/15	2.1	30.15	0	0.00	29.95	2.1	2,933	0.07%
2024/04/12	8	30.69	1	31.10	30.55	7	3,047	0.23%
2024/04/11	26.1	30.91	0	0.00	30.75	26.1	3,703	0.70%
2024/04/08	0	0.00	0.1	31.20	31.25	-0.1	4,103	0.00%
2024/04/02	1	31.35	0	0.00	31.40	1	4,158	0.02%
2024/03/29	0	0.00	4	31.30	31.35	-4	4,224	-0.09%
2024/03/26	0	0.00	7	30.90	31.00	-7	4,651	-0.15%
2024/03/21	7	31.45	0	0.00	31.50	7	5,473	0.13%
2024/03/20	0	0.00	12	31.40	31.30	-12	5,582	-0.21%
2024/03/19	5	31.60	0	0.00	31.50	5	5,658	0.09%
2024/03/18	5.1	31.22	0	0.00	31.30	5.1	5,653	0.09%
2024/03/15	1.1	32.38	1	31.75	31.75	0.1	5,660	0.00%
2024/03/14	0.1	32.65	0	0.00	32.65	0.1	5,645	0.00%
2024/03/13	7.4	33.07	1	32.90	32.50	6.4	5,642	0.11%
2024/03/12	5	34.75	8.1	34.68	34.80	-3.1	5,505	-0.06%
2024/03/11	3	34.10	7.1	34.04	34.30	-4.1	5,524	-0.07%
2024/03/07	4	33.76	18	33.62	33.60	-14	5,806	-0.24%
2024/03/05	2	33.40	0	0.00	33.60	2	5,862	0.03%
2024/03/01	0.1	32.80	0	0.00	32.85	0.1	5,858	0.00%
2024/02/29	1	32.95	0	0.00	33.40	1	5,870	0.02%
2024/02/27	0	0.00	2	32.45	32.50	-2	5,852	-0.03%
2024/02/26	1	32.90	0	0.00	32.90	1	5,864	0.02%
2024/02/23	0.1	33.10	0	0.00	33.10	0.1	5,882	0.00%
2024/02/21	2	33.30	3.1	33.59	33.30	-1.1	5,915	-0.02%
2024/02/20	2	33.10	0.1	33.05	33.10	2	6,015	0.03%
2024/02/19	0	0.00	5	32.60	32.80	-5	6,253	-0.08%
2024/02/16	0	0.00	5	32.20	32.25	-5	6,433	-0.08%
2024/02/15	1.1	32.01	1	32.05	32.00	0.1	6,496	0.00%
2024/02/05	1	32.40	0	0.00	32.30	1	6,685	0.01%
2024/02/02	0.1	33.08	0	0.00	32.65	0.1	6,738	0.00%
2024/02/01	0	0.00	1.1	33.66	33.60	-1.1	6,793	-0.02%
2024/01/31	0.1	33.25	1	33.10	33.30	-0.9	6,831	-0.01%
2024/01/30	0	33.40	1	33.55	33.35	-1	6,830	-0.01%
2024/01/29	2.1	33.77	0	0.00	33.95	2.1	6,833	0.03%
2024/01/26	1	34.05	4.1	33.92	33.95	-3.1	6,825	-0.04%
2024/01/25	1.1	33.74	10	33.79	33.80	-8.9	6,812	-0.13%
2024/01/24	1	33.35	5.1	33.88	33.80	-4.1	6,810	-0.06%
2024/01/23	0.1	32.40	0.1	32.60	32.45	0	6,759	0.00%
2024/01/22	3	32.30	6	32.17	32.35	-3	6,771	-0.04%
2024/01/19	0.1	32.40	0	0.00	32.50	0.1	6,792	0.00%
2024/01/18	0	0.00	1	32.65	32.75	-1	6,800	-0.01%
2024/01/17	0	0.00	25	32.40	32.35	-25	6,833	-0.37%
2024/01/16	16	32.34	0	0.00	32.40	16	6,836	0.23%
2024/01/15	3.1	33.50	3	33.15	33.20	0.1	6,813	0.00%
2024/01/12	1	33.95	1.1	33.61	33.40	-0.1	6,831	0.00%
2024/01/11	1	33.00	2	32.75	33.35	-1	6,813	-0.01%
2024/01/10	0.1	32.80	3	32.65	32.70	-3	6,854	-0.04%
2024/01/09	6.1	33.87	2	33.43	33.65	4.1	6,822	0.06%
2024/01/08	9.1	34.63	4	34.64	34.60	5.1	6,759	0.07%
2024/01/05	25.1	35.22	14.2	35.16	35.80	10.9	6,785	0.16%
2024/01/04	17.1	34.40	28.3	34.71	35.50	-11.2	6,080	-0.18%
2024/01/03	0	0.00	3.1	32.15	32.30	-3.1	5,667	-0.05%
2024/01/02	22.2	32.54	5.1	32.01	31.85	17.1	5,618	0.30%
2023/12/29	3.1	31.87	0.1	31.85	31.70	2.9	5,499	0.05%
2023/12/28	1.1	31.86	0	0.00	31.80	1.1	5,488	0.02%
2023/12/27	0	0.00	1	32.35	32.35	-1	5,440	-0.02%
2023/12/26	1	32.30	0	0.00	32.25	1	5,426	0.02%
2023/12/25	20.3	33.42	9	33.63	32.20	11.3	5,382	0.21%
2023/12/22	12	34.59	2	34.85	34.60	10	5,252	0.19%
2023/12/21	0	0.00	2	35.25	35.00	-2	5,139	-0.04%
2023/12/20	13.1	34.87	28	34.67	34.85	-15	4,962	-0.30%
2023/12/19	15	35.13	32.4	34.96	34.90	-17.4	4,821	-0.36%
2023/12/18	41	34.34	54.2	34.64	35.00	-13.2	4,503	-0.29%
2023/12/15	4.1	33.04	40.1	32.86	33.10	-36	4,153	-0.87%
2023/12/14	30	32.12	18.1	32.00	32.40	11.9	4,044	0.29%
2023/12/13	0.1	31.30	3	31.60	31.45	-3	3,966	-0.07%
2023/12/12	10	31.50	18.1	31.50	31.55	-8.1	4,023	-0.20%
2023/12/11	15	31.45	0	0.00	31.30	15	3,998	0.38%
2023/12/08	0	0.00	4.4	31.38	31.45	-4.4	3,967	-0.11%
2023/12/07	11	31.05	2	31.30	31.05	9	3,944	0.23%
2023/12/06	17	31.16	2	31.65	31.30	15	3,920	0.38%
2023/12/05	39	31.51	24	31.37	31.55	15	3,849	0.39%
2023/12/04	7.2	30.92	13.1	30.94	30.85	-5.9	3,592	-0.16%
2023/11/30	1	29.35	0	0.00	29.30	1	3,436	0.03%
2023/11/29	1	29.75	0	0.00	29.75	1	3,359	0.03%
2023/11/27	0.1	29.40	0.1	29.70	29.40	0	3,349	0.00%
2023/11/24	0	0.00	1	29.45	29.40	-1	3,319	-0.03%
2023/11/22	10	29.45	0	0.00	29.40	10	3,286	0.30%
2023/11/21	0	0.00	1	29.45	29.40	-1	3,253	-0.03%
2023/11/20	1.2	29.39	1	29.35	29.30	0.2	3,249	0.01%
2023/11/17	10.1	29.16	5	29.32	29.50	5.1	3,211	0.16%
2023/11/16	13.1	29.85	17	30.27	28.80	-4	3,099	-0.13%
2023/11/15	17	32.47	10	32.58	31.35	7	2,857	0.25%
2023/11/14	8	33.61	10	33.50	33.50	-2	2,801	-0.07%
2023/11/13	1.4	33.65	16	33.35	33.30	-14.6	2,734	-0.53%
2023/11/10	1	31.95	0	0.00	32.00	1	2,525	0.04%
2023/11/09	10	31.20	8	31.43	32.00	2	2,463	0.08%
2023/11/08	0	0.00	0.1	31.00	30.70	-0.1	2,393	0.00%
2023/11/06	0	0.00	5.1	30.60	30.80	-5.1	2,358	-0.22%
2023/11/02	1	30.50	0	0.00	30.65	1	2,397	0.04%
2023/11/01	5.1	29.75	0	0.00	30.20	5.1	2,389	0.21%
2023/10/30	0.1	30.80	0	0.00	30.95	0.1	2,352	0.00%
2023/10/27	0	0.00	2.1	31.06	31.10	-2.1	2,337	-0.09%
2023/10/26	0	0.00	1	31.10	30.50	-1	2,325	-0.04%
2023/10/25	0	0.00	5	31.25	30.90	-5	2,337	-0.21%
2023/10/24	0	0.00	1	31.00	30.95	-1	2,340	-0.04%
2023/10/23	0	0.00	3	30.93	30.90	-3	2,334	-0.13%
2023/10/20	2.1	30.98	5.1	30.55	30.75	-3	2,364	-0.13%
2023/10/19	0	0.00	6	30.98	30.90	-6	2,328	-0.26%
2023/10/18	0	0.00	1	30.70	30.40	-1	2,271	-0.04%
2023/10/17	1	30.60	2	30.65	30.45	-1	2,201	-0.05%
2023/10/16	7	30.96	7	30.46	30.40	0	2,175	0.00%
2023/10/13	4	30.78	24.1	30.12	30.50	-20.1	2,097	-0.96%
2023/10/12	0	0.00	2.1	28.86	29.15	-2.1	1,878	-0.11%
2023/10/11	0	0.00	4	28.85	28.85	-4	1,837	-0.22%
2023/10/06	0	0.00	2	28.00	28.00	-2	1,805	-0.11%
2023/09/26	0	0.00	3	28.48	28.35	-3	2,026	-0.15%
2023/09/22	3	28.05	0	0.00	28.05	3	2,141	0.14%
2023/09/21	0	0.00	1	28.55	28.50	-1	2,136	-0.05%
2023/09/20	0.1	28.50	1.1	28.62	28.55	-1	2,140	-0.05%
2023/09/19	0	0.00	2	28.90	28.70	-2	2,137	-0.09%
2023/09/18	0	0.00	2	28.88	28.50	-2	2,140	-0.09%
2023/09/15	0	0.00	1	29.05	28.90	-1	2,181	-0.05%
2023/09/11	0	0.00	2	28.15	28.00	-2	2,213	-0.09%
2023/09/06	1	28.50	0.1	28.80	28.45	1	2,281	0.04%
2023/09/04	3	28.65	0	0.00	28.75	3	2,339	0.13%
2023/09/01	0	0.00	10	28.40	28.50	-10	2,350	-0.43%
2023/08/31	2	28.50	2	28.10	28.50	0	2,353	0.00%
2023/08/30	15	27.75	18	27.76	27.75	-3	2,335	-0.13%
2023/08/25	0	0.00	1	27.90	27.85	-1	2,366	-0.04%
2023/08/24	2	27.95	0	0.00	28.00	2	2,362	0.08%
2023/08/23	2	28.60	0	0.00	28.50	2	2,347	0.09%
2023/08/21	10	28.70	20.1	28.65	28.60	-10.1	2,326	-0.43%
2023/08/18	5.1	29.00	31	29.15	28.60	-26	2,315	-1.12%
2023/08/17	0	0.00	5	27.69	27.55	-5	2,181	-0.23%
2023/08/15	20	27.25	0	0.00	27.45	20	2,175	0.92%
2023/08/14	3	27.25	0	0.00	27.20	3	2,178	0.14%
2023/08/11	0.1	28.10	2	28.30	28.10	-2	2,168	-0.09%
2023/08/10	0.1	28.50	0	0.00	28.45	0.1	2,168	0.00%
2023/08/09	2	29.28	2	28.85	28.80	0	2,144	0.00%
2023/08/07	0	0.00	0	28.50	28.55	0	2,092	0.00%
2023/08/04	0	0.00	1	28.40	28.60	-1	2,094	-0.05%
2023/07/31	0	0.00	11	28.51	28.35	-11	2,091	-0.53%
2023/07/27	0	0.00	23.1	28.46	28.30	-23.1	2,027	-1.14%
2023/07/25	0	0.00	2	27.40	27.70	-2	1,961	-0.10%
2023/07/21	0	0.00	2	27.15	27.05	-2	1,917	-0.10%
2023/07/20	0.1	27.25	1	26.70	27.20	-0.9	1,939	-0.05%
2023/07/18	0	0.00	2	26.90	26.90	-2	1,929	-0.10%
2023/07/17	0.1	27.20	0	0.00	27.15	0.1	1,907	0.00%
2023/07/14	0	0.00	1	27.10	27.10	-1	1,892	-0.05%
2023/07/13	36	27.29	0	0.00	26.90	36	1,907	1.89%
2023/07/12	0	0.00	0	28.15	28.20	0	1,920	0.00%
2023/07/10	6	28.80	0	0.00	28.60	6	1,879	0.32%
2023/07/07	0.1	28.70	0	0.00	28.85	0.1	1,878	0.00%
2023/07/06	0	0.00	1	28.85	29.00	-1	1,867	-0.05%
2023/07/05	0.1	29.30	0	0.00	29.10	0.1	1,851	0.01%
2023/07/04	3	29.93	10	29.54	29.40	-7	1,853	-0.38%
2023/07/03	1	29.30	0.1	29.60	29.35	1	1,776	0.05%
2023/06/30	0	0.00	2.7	28.86	28.80	-2.7	1,714	-0.16%
2023/06/27	0	0.00	25	28.60	28.35	-25	1,673	-1.49%
2023/06/26	3	28.95	0	0.00	28.70	3	1,667	0.18%
2023/06/21	2	29.00	0	0.00	29.00	2	1,659	0.12%
2023/06/20	1	28.85	2	28.53	28.55	-1	1,622	-0.06%
2023/06/19	1	28.75	0	0.00	28.45	1	1,611	0.06%
2023/06/16	0.1	28.45	2	28.50	28.40	-2	1,592	-0.12%
2023/06/14	0	0.00	16	28.50	28.50	-16	1,564	-1.02%
2023/06/13	1	27.95	0	0.00	27.95	1	1,537	0.07%
2023/06/12	11	27.94	0	0.00	27.95	11	1,691	0.65%
2023/06/08	1	28.30	9	28.37	28.15	-8	1,761	-0.45%
2023/06/07	1	28.35	16	28.15	28.15	-15	1,892	-0.79%
2023/06/06	11	27.95	6	27.96	27.95	5	1,901	0.26%
2023/06/05	7	28.01	0	0.00	28.00	7	1,920	0.36%
2023/06/02	6	27.77	1	27.80	27.75	5	1,944	0.26%
2023/05/31	3	27.50	0	0.00	27.40	3	2,114	0.14%
2023/05/30	0	0.00	0.3	27.45	27.35	-0.3	2,164	-0.01%
2023/05/29	0	0.00	10	27.45	27.35	-10	2,210	-0.45%
2023/05/23	0	0.00	1	27.50	27.40	-1	2,405	-0.04%
2023/05/22	0	0.00	1	27.50	27.45	-1	2,437	-0.04%
2023/05/16	0	0.00	1	27.00	27.10	-1	2,549	-0.04%
2023/05/15	1	26.45	0	0.00	26.60	1	2,580	0.04%
2023/05/11	6	26.48	2	26.30	26.30	4	2,919	0.14%
2023/05/10	1	26.85	4.2	26.80	26.85	-3.2	2,915	-0.11%
2023/05/09	2	26.60	0	0.00	26.60	2	2,926	0.07%
2023/05/03	1	26.85	0	0.00	26.85	1	3,046	0.03%
2023/05/02	0	0.00	1	27.10	27.10	-1	3,082	-0.03%
2023/04/28	13	27.05	31	27.00	27.05	-18	3,111	-0.58%
2023/04/26	1	26.55	42	26.74	26.65	-41	3,135	-1.31%
2023/04/25	3	27.00	7	26.80	26.85	-4	3,149	-0.13%
2023/04/21	0	0.00	1	27.50	27.35	-1	3,216	-0.03%
2023/04/20	1	27.70	0	0.00	27.70	1	3,200	0.03%
2023/04/19	0	0.00	5	27.93	27.80	-5	3,208	-0.16%
2023/04/18	0	0.00	1	28.30	28.10	-1	3,208	-0.03%
2023/04/17	5	28.38	1	28.50	28.40	4	3,199	0.13%
2023/04/14	2	28.23	1	28.20	28.20	1	3,153	0.03%
2023/04/13	0	0.00	10	28.20	28.25	-10	3,151	-0.32%
2023/04/12	1	27.90	0	0.00	27.95	1	3,165	0.03%
2023/04/10	1	28.10	1	28.25	27.95	0	3,226	0.00%
2023/04/07	1	28.05	15	28.05	28.00	-14	3,243	-0.43%
2023/04/06	0	0.00	11	27.85	27.70	-11	3,258	-0.34%
2023/03/30	6	27.96	1	28.00	27.75	5	3,547	0.14%
2023/03/28	10	27.45	0	0.00	27.50	10	3,638	0.27%
2023/03/27	0	0.00	1	27.55	27.50	-1	3,680	-0.03%
2023/03/23	0	27.70	5	27.55	27.60	-5	3,843	-0.13%
2023/03/22	0	0.00	20	27.85	27.90	-20	3,844	-0.52%
2023/03/21	0	0.00	1	27.60	27.70	-1	3,852	-0.03%
2023/03/17	10	27.45	0	0.00	27.45	10	3,877	0.26%
2023/03/16	1	27.30	2	27.35	27.40	-1	3,873	-0.03%
2023/03/15	11	28.29	29	28.26	27.75	-18	3,873	-0.46%
2023/03/14	10	27.40	0	0.00	27.40	10	3,773	0.27%
2023/03/13	16	27.74	1	27.60	27.75	15	3,758	0.40%
2023/03/10	26	28.46	33	28.58	28.25	-7	3,726	-0.19%
2023/03/09	0	28.38	2	28.50	28.45	-2	3,632	-0.05%
2023/03/08	10	28.25	2	28.33	28.30	8	3,663	0.22%
2023/03/07	0	0.00	2	28.70	28.60	-2	3,682	-0.05%
2023/03/06	10	28.35	2	28.43	28.40	8	3,693	0.22%
2023/03/03	1	28.55	15	28.55	28.55	-14	3,725	-0.38%
2023/03/02	1	28.15	8	28.18	28.10	-7	3,645	-0.19%
2023/03/01	17	27.77	0	28.00	27.65	17	3,637	0.47%
2023/02/24	3	28.20	6	28.18	28.00	-3	3,621	-0.08%
2023/02/23	4	28.08	0	0.00	27.95	4	3,587	0.11%
2023/02/22	1	27.60	0	0.00	27.55	1	3,544	0.03%
2023/02/21	0	27.45	1	27.50	27.65	-1	3,547	-0.03%
2023/02/20	10	27.30	0	0.00	27.40	10	3,566	0.28%
2023/02/17	0	0.00	3	27.30	27.30	-3	3,595	-0.08%
2023/02/16	4	27.73	2	27.85	27.75	2	3,623	0.06%
2023/02/14	0	27.35	0	0.00	27.30	0	3,625	0.00%
2023/02/10	4	27.78	5	27.95	27.70	-1	3,682	-0.03%
2023/02/09	13	28.12	10	28.25	28.30	3	3,694	0.08%
2023/02/07	1	26.75	0	0.00	26.85	1	3,531	0.03%
2023/02/06	0.1	27.09	0	0.00	26.90	0.1	3,560	0.00%
2023/02/03	0	29.75	10	27.10	27.20	-10	3,588	-0.28%
2023/02/02	0.1	27.25	25	27.16	27.15	-24.9	3,569	-0.70%
2023/02/01	0	0.00	2	27.20	26.95	-2	3,551	-0.06%
2023/01/31	1	27.00	2	26.85	26.90	-1	3,535	-0.03%
2023/01/30	0	0.00	1	26.80	26.65	-1	3,525	-0.03%
2023/01/17	10	26.70	3	26.53	26.55	7	3,515	0.20%
2023/01/16	3	26.55	0	0.00	26.40	3	3,539	0.08%
2023/01/13	2	26.58	1	26.95	26.50	1	3,562	0.03%
2023/01/12	4	27.03	0.2	27.15	26.90	3.8	3,612	0.10%
2023/01/11	2	27.62	1.1	27.86	27.30	0.9	3,640	0.03%
2023/01/10	5	27.75	1	27.65	27.70	4	3,642	0.11%
2023/01/09	0.3	27.60	0	0.00	27.65	0.3	3,742	0.01%
2023/01/06	0	0.00	1	27.50	27.50	-1	3,784	-0.03%
2023/01/04	1	27.60	0	0.00	27.55	1	4,007	0.02%
2023/01/03	12	27.55	0	0.00	27.65	12	4,285	0.28%
2022/12/30	0	0.00	1	28.30	27.80	-1	4,417	-0.02%
2022/12/29	4	27.96	1	28.00	28.05	3	4,441	0.07%
2022/12/28	1	28.50	9	28.66	28.50	-8	4,573	-0.17%
2022/12/27	6	28.77	2	28.70	28.70	4	4,709	0.08%
2022/12/26	3	28.57	11	28.70	28.55	-8	4,791	-0.17%
2022/12/23	0	0.00	2	29.10	29.10	-2	4,859	-0.04%
2022/12/22	19	29.22	10.5	29.22	28.70	8.5	5,017	0.17%
2022/12/21	0	0.00	3	28.32	28.30	-3	4,945	-0.06%
2022/12/20	5	28.11	9	28.73	27.85	-4	5,042	-0.08%
2022/12/19	1	28.55	1	28.85	28.20	0	5,149	0.00%
2022/12/16	5	27.96	9	28.64	28.45	-4	5,384	-0.07%
2022/12/15	7	27.88	2	27.90	28.20	5	5,386	0.09%
2022/12/14	0	0.00	3	27.67	27.65	-3	5,676	-0.05%
2022/12/13	0	0.00	1	27.80	27.65	-1	5,880	-0.02%
2022/12/08	2	27.58	11	27.67	27.80	-9	7,434	-0.12%
2022/12/07	12	27.61	10	28.20	27.70	2	7,555	0.03%
2022/12/06	2	28.60	0	0.00	28.00	2	7,616	0.03%
2022/12/05	13	28.94	2	28.80	28.80	11	7,725	0.14%
2022/12/02	5	28.87	13	28.73	28.65	-8	7,718	-0.10%
2022/12/01	2	29.05	6	29.00	28.80	-4	7,713	-0.05%
2022/11/30	5	28.50	5	28.75	28.50	0	7,670	0.00%
2022/11/29	5	28.05	7	28.17	28.35	-2	7,639	-0.03%
2022/11/25	3	28.23	1	28.15	28.15	2	7,665	0.03%
2022/11/23	0	0.00	3	27.90	27.75	-3	7,630	-0.04%
2022/11/22	2	27.40	0	0.00	27.35	2	7,635	0.03%
2022/11/18	9	27.43	1	27.30	27.20	8	7,685	0.10%
2022/11/16	1	27.70	0	0.00	27.55	1	7,710	0.01%
2022/11/14	11	27.79	3	27.77	27.75	8	7,755	0.10%
2022/11/10	2	27.50	0	0.00	27.40	2	7,744	0.03%
2022/11/09	12	27.73	1	27.75	27.60	11	7,760	0.14%
2022/11/08	3	27.60	3	28.00	27.60	0	7,783	0.00%
2022/11/07	1	27.25	4	27.35	27.20	-3	7,771	-0.04%
2022/11/04	7	27.01	33	27.25	27.25	-26	7,829	-0.33%
2022/11/03	2	26.20	3	26.37	26.75	-1	7,773	-0.01%
2022/11/02	20	27.00	4	26.78	26.45	16	7,829	0.20%
2022/11/01	2	26.60	5	26.04	26.50	-3	7,847	-0.04%
2022/10/31	1	25.65	0	0.00	26.00	1	8,071	0.01%
2022/10/28	3	25.98	0	0.00	25.85	3	8,163	0.04%
2022/10/27	0	0.00	21	26.33	26.45	-21	8,217	-0.26%
2022/10/26	0	0.00	10	25.70	25.75	-10	8,279	-0.12%
2022/10/25	0	0.00	11	26.47	26.15	-11	8,414	-0.13%
2022/10/24	1	26.75	3	26.63	26.30	-2	8,432	-0.02%
2022/10/21	12	26.34	0	0.00	26.05	12	8,402	0.14%
2022/10/20	4	26.20	2	26.93	26.85	2	8,375	0.02%
2022/10/19	0	0.00	2	27.45	27.15	-2	8,304	-0.02%
2022/10/18	19	26.99	14	26.91	26.90	5	8,261	0.06%
2022/10/17	9	26.12	9	26.27	26.65	0	8,237	0.00%
2022/10/14	21	27.64	2	27.90	27.70	19	8,225	0.23%
2022/10/13	10	27.40	6	27.24	26.80	4	8,196	0.05%
2022/10/12	4	28.94	15	28.95	28.75	-11	8,070	-0.14%
2022/10/11	58	30.00	9	29.71	29.70	49	7,997	0.61%
2022/10/07	8	32.58	4	32.77	33.00	4	7,731	0.05%
2022/10/06	2	32.03	2	32.28	32.30	0	7,619	0.00%
2022/10/05	12	32.58	1	32.90	32.10	11	7,592	0.14%
2022/10/04	26	32.44	11	32.53	32.80	15	7,481	0.20%
2022/10/03	22	31.87	5	31.83	31.10	17	7,382	0.23%
2022/09/30	15	30.56	11	30.88	31.55	4	7,363	0.05%
2022/09/29	11	32.25	7	32.05	31.70	4	7,286	0.05%
2022/09/28	14	31.13	10	31.07	30.75	4	7,082	0.06%
2022/09/27	10	31.78	11	32.01	32.30	-1	6,990	-0.01%
2022/09/26	12	32.18	6	31.45	31.20	6	6,930	0.09%
2022/09/23	70	34.03	67	34.09	33.35	3	6,839	0.04%
2022/09/22	7	33.03	3	33.47	33.20	4	6,621	0.06%
2022/09/21	18	33.84	14	33.97	33.35	4	6,541	0.06%
2022/09/20	8	34.19	2	34.55	33.65	6	6,291	0.10%
2022/09/19	12	33.88	6	33.81	34.00	6	6,189	0.10%
2022/09/16	30	34.18	61	34.49	35.15	-31	5,886	-0.53%
2022/09/15	11	33.20	36	32.94	33.20	-25	5,256	-0.48%
2022/09/14	1	29.55	17	30.55	30.70	-16	4,934	-0.32%
2022/09/13	12	30.06	5	30.00	30.20	7	4,889	0.14%
2022/09/12	11	29.61	13	29.62	29.85	-2	4,945	-0.04%
2022/09/07	1	27.25	0	0.00	27.15	1	4,937	0.02%
2022/09/06	1	27.70	1	27.75	27.65	0	4,959	0.00%
2022/09/05	7	28.35	2	28.23	28.05	5	4,984	0.10%
2022/09/02	2	28.38	0	0.00	28.25	2	5,019	0.04%
2022/09/01	13	29.20	1.5	29.38	29.00	11.5	4,981	0.23%
2022/08/31	4	29.73	11	29.67	29.85	-7	4,961	-0.14%
2022/08/29	15	30.28	1	30.50	30.55	14	4,913	0.28%
2022/08/26	0	0.00	12	31.60	31.40	-12	4,913	-0.24%
2022/08/25	0	0.00	0.7	30.75	30.85	-0.7	4,880	-0.01%
2022/08/24	0	0.00	3	30.35	30.40	-3	4,964	-0.06%
2022/08/23	18	30.64	7	30.76	30.60	11	5,025	0.22%
2022/08/22	3	31.33	12	31.73	31.35	-9	5,022	-0.18%
2022/08/19	0	0.00	4	31.46	31.25	-4	5,026	-0.08%
2022/08/18	0	0.00	10	30.75	30.85	-10	5,050	-0.20%
2022/08/17	1	31.05	5	30.89	30.80	-4	5,102	-0.08%
2022/08/16	0	0.00	5	30.42	30.40	-5	5,157	-0.10%
2022/08/15	7	30.42	9	30.12	30.25	-2	5,406	-0.04%
2022/08/12	20	30.16	0	0.00	30.20	20	5,422	0.37%
2022/08/11	24	30.51	5	30.90	30.20	19	5,498	0.35%
2022/08/10	16	29.75	6	29.90	29.85	10	5,422	0.18%
2022/08/09	8	29.88	5	29.85	29.85	3	5,462	0.05%
2022/08/08	9	29.79	9	29.92	30.15	0	5,500	0.00%
2022/08/05	6	31.13	11	30.62	30.40	-5	5,526	-0.09%
2022/08/04	1	29.85	2	29.95	30.40	-1	5,466	-0.02%
2022/08/03	3	30.03	5	29.80	29.85	-2	5,530	-0.04%
2022/08/02	3	29.72	5	29.60	29.65	-2	5,715	-0.03%
2022/08/01	14	30.21	13	30.74	30.75	1	6,122	0.02%
2022/07/29	2.1	29.35	0	0.00	29.25	2.1	6,464	0.03%
2022/07/25	0	0.00	10	28.75	29.10	-10	8,289	-0.12%
2022/07/22	0	0.00	2	29.05	29.30	-2	8,435	-0.02%
2022/07/21	2	29.68	0	0.00	29.10	2	8,743	0.02%
2022/07/14	2	28.65	5	29.07	29.20	-3	13,077	-0.02%
2022/07/13	2	28.93	4	28.94	28.65	-2	13,206	-0.02%
2022/07/12	3	28.60	5	28.08	28.15	-2	13,366	-0.01%
2022/07/11	0	0.00	8	29.41	29.75	-8	13,471	-0.06%
2022/07/08	4	29.10	7	29.33	29.40	-3	13,647	-0.02%
2022/07/07	3	27.97	4	28.21	28.40	-1	13,726	-0.01%
2022/07/06	4	28.00	1	28.20	27.85	3	13,778	0.02%
2022/07/05	8	28.11	6	28.38	28.45	2	13,910	0.01%
2022/07/04	3	27.40	4	27.80	27.70	-1	14,224	-0.01%
2022/07/01	14	28.17	49	27.61	27.00	-35	14,352	-0.24%
2022/06/30	4	28.91	14	28.93	28.60	-10	14,419	-0.07%
2022/06/29	4	29.45	2	29.58	29.65	2	14,732	0.01%
2022/06/28	13.2	30.11	13.1	30.05	30.15	0.1	14,780	0.00%
2022/06/27	3	30.58	6	30.42	30.60	-3	14,820	-0.02%
2022/06/24	5	29.42	12.2	29.47	29.15	-7.1	14,872	-0.05%
2022/06/23	17	28.37	19	28.61	28.70	-2	15,030	-0.01%
2022/06/22	9	29.31	4.2	29.56	28.90	4.8	15,064	0.03%
2022/06/21	5	30.05	12	29.82	30.50	-7	15,116	-0.05%
2022/06/20	18	30.16	6	30.19	29.50	12	15,280	0.08%
2022/06/17	5	31.28	4	31.61	31.15	1	15,278	0.01%
2022/06/16	11	32.68	26.3	32.77	31.80	-15.3	15,447	-0.10%
2022/06/15	1	33.60	11.6	33.65	33.50	-10.6	15,628	-0.07%
2022/06/14	5.2	33.44	2	33.50	33.50	3.2	16,291	0.02%
2022/06/13	1	34.00	0	0.00	33.80	1	17,105	0.01%
2022/06/10	6	34.83	2	34.75	34.85	4	17,749	0.02%
2022/06/09	2	35.43	0	0.00	35.30	2	18,538	0.01%
2022/06/08	1	36.10	3	36.18	36.00	-2	19,675	-0.01%
2022/06/07	0	0.00	1	35.95	36.00	-1	22,680	0.00%
2022/06/06	3	35.88	9	36.43	35.85	-6	24,788	-0.02%
2022/06/01	2	36.38	2	36.73	36.25	0	28,403	0.00%
2022/05/31	1	35.60	13	35.62	37.00	-12	29,060	-0.04%
2022/05/30	8	35.96	1	35.60	35.60	7	30,013	0.02%
2022/05/27	2	35.60	6	35.88	35.60	-4	31,460	-0.01%
2022/05/26	2	35.58	4	35.78	35.45	-2	32,280	-0.01%
2022/05/25	0	0.00	2	35.28	35.30	-2	33,909	-0.01%
2022/05/24	8.1	34.69	8.5	35.26	34.90	-0.4	38,276	0.00%
2022/05/23	20	34.93	24.7	34.95	35.00	-4.7	40,270	-0.01%
2022/05/20	3	33.60	1.8	33.84	33.40	1.2	41,455	0.00%
2022/05/19	11.1	33.05	13	33.01	33.40	-1.9	42,155	0.00%
2022/05/18	1	34.70	1	34.55	34.55	0	42,498	0.00%
2022/05/17	4	34.49	1	34.75	34.35	3	42,509	0.01%
2022/05/16	4	34.58	16	34.53	34.80	-12	42,495	-0.03%
2022/05/13	4	35.18	26	35.19	35.15	-22	42,473	-0.05%
2022/05/12	9.5	35.41	14	35.21	34.45	-4.5	42,463	-0.01%
2022/05/11	6	35.80	2	35.70	35.80	4	42,350	0.01%
2022/05/10	9	36.33	14	36.24	36.60	-5	42,400	-0.01%
2022/05/09	60.5	36.83	7	36.69	36.05	53.5	42,499	0.13%
2022/05/06	63	38.45	26	38.52	38.20	37	42,373	0.09%
2022/05/05	11	38.27	42	38.45	38.95	-31	41,920	-0.07%
2022/05/04	54	38.04	53	38.07	37.60	1	41,253	0.00%
2022/05/03	7	35.99	1	36.05	35.80	6	40,425	0.01%
2022/04/29	28	36.41	31	36.19	36.10	-3	40,391	-0.01%
2022/04/28	19	35.71	6	35.88	35.30	13	40,219	0.03%
2022/04/27	50	35.48	44	35.48	35.45	6	40,070	0.01%
2022/04/26	46	36.87	6	37.45	36.20	40	39,802	0.10%
2022/04/25	99.2	38.56	30	38.42	37.45	69.2	39,224	0.18%
2022/04/22	185	40.04	280	40.51	41.50	-95	38,164	-0.25%	大買/大賣/
2022/04/21	9	38.14	10.1	38.15	37.75	-1.1	36,433	0.00%
2022/04/20	59.1	37.92	45	37.70	37.00	14.1	36,367	0.04%
2022/04/19	1	36.80	6	36.99	36.75	-5	36,369	-0.01%
2022/04/18	9	36.25	9	36.18	36.00	0	36,633	0.00%
2022/04/15	7	37.59	7	37.77	37.30	0	36,568	0.00%
2022/04/14	14	38.08	8	38.04	37.20	6	36,441	0.02%
2022/04/13	2	37.78	24	37.63	37.50	-22	36,214	-0.06%
2022/04/12	4	36.66	1	36.65	36.60	3	36,053	0.01%
2022/04/11	21	37.54	11	36.97	36.60	10	35,984	0.03%
2022/04/08	117	37.76	116	37.83	37.60	1	35,859	0.00%	大買/大賣/
2022/04/07	6	36.80	10	37.25	36.15	-4	35,512	-0.01%
2022/04/06	11	37.03	5	37.07	37.05	6	35,341	0.02%
2022/04/01	33	37.65	36	37.72	37.60	-3	35,270	-0.01%
2022/03/31	3	36.90	11	36.85	36.90	-8	35,067	-0.02%
2022/03/30	1	37.10	6	37.13	36.85	-5	34,978	-0.01%
2022/03/29	2	37.03	9	36.87	36.90	-7	34,879	-0.02%
2022/03/28	10	36.11	13	36.50	36.95	-3	34,719	-0.01%
2022/03/25	23	36.39	40	35.77	35.85	-17	34,509	-0.05%
2022/03/24	10	36.62	2	36.55	36.60	8	34,322	0.02%
2022/03/23	11	37.54	18	37.60	37.30	-7	34,195	-0.02%
2022/03/22	3	36.80	8	36.99	37.00	-5	33,970	-0.01%
2022/03/21	3	37.02	6	37.12	37.25	-3	33,854	-0.01%
2022/03/18	46.5	36.94	78	36.73	37.05	-31.6	33,681	-0.09%
2022/03/17	58	36.76	73	36.99	37.70	-15	33,453	-0.04%
2022/03/16	49.3	37.05	116	37.96	36.30	-66.8	32,794	-0.20%	大賣/
2022/03/15	100.3	38.78	148	38.13	37.50	-47.7	31,999	-0.15%	大賣/
2022/03/14	55	39.88	87	39.77	39.30	-32	31,454	-0.10%
2022/03/11	208	40.19	86	40.42	39.60	122	30,756	0.40%	大買/鉅額交易
2022/03/10	449	42.33	237.3	42.65	41.75	211.7	29,780	0.71%	大買/大賣/鉅額交易
2022/03/09	80	39.60	171.1	39.98	40.80	-91.1	27,132	-0.34%	大賣/
2022/03/08	85	38.61	115	39.15	37.10	-30	25,199	-0.12%	大賣/
2022/03/07	93	38.04	175	38.66	39.00	-82	23,020	-0.36%	大賣/
2022/03/04	109	38.59	38	38.80	37.35	71	21,647	0.33%	大買/
2022/03/03	80	39.04	73	39.01	38.90	7	20,978	0.03%
2022/03/02	79.3	38.77	143.6	38.95	38.65	-64.3	20,010	-0.32%	大賣/
2022/03/01	125.2	37.42	79	36.83	36.95	46.2	18,566	0.25%	大買/
2022/02/25	136.4	38.67	174	38.60	37.55	-37.6	17,718	-0.21%	大買/大賣/
2022/02/24	555	38.76	353.4	38.51	36.95	201.6	16,051	1.26%	大買/大賣/鉅額交易
2022/02/23	105.2	36.68	231	37.09	37.80	-125.8	11,725	-1.07%	大買/大賣/鉅額交易
2022/02/22	208.6	35.61	108.4	35.76	34.40	100.2	9,690	1.03%	大買/大賣/
2022/02/21	57	35.37	76.1	35.91	36.65	-19.1	8,270	-0.23%
2022/02/18	17	30.99	71	32.57	33.35	-54	7,592	-0.71%
2022/02/17	3	30.30	4	30.50	30.35	-1	7,344	-0.01%
2022/02/16	21	30.32	9	30.19	30.05	12	7,369	0.16%
2022/02/15	27	30.29	3	30.47	29.75	24	7,401	0.32%
2022/02/14	7	30.54	1	30.90	30.55	6	7,542	0.08%
2022/02/11	19	31.29	13	31.07	31.00	6	7,505	0.08%
2022/02/10	6	31.85	15	31.74	31.70	-9	7,479	-0.12%
2022/02/09	16.2	31.27	23	31.37	31.45	-6.8	7,353	-0.09%
2022/02/08	12	30.33	43	30.21	30.85	-31	7,037	-0.44%
2022/02/07	2	29.15	3	29.07	29.20	-1	6,758	-0.01%
2022/01/25	1	28.20	0	0.00	28.10	1	7,037	0.01%
2022/01/24	11	28.38	3	28.55	28.65	8	7,032	0.11%
2022/01/21	0	0.00	1	29.00	28.70	-1	7,050	-0.01%
2022/01/20	0	0.00	1	29.20	29.20	-1	7,026	-0.01%
2022/01/18	1	29.30	26	29.36	29.50	-25	6,986	-0.36%
2022/01/17	1	29.30	4.8	29.14	29.60	-3.8	7,002	-0.05%
2022/01/14	30	29.39	25.2	29.12	29.15	4.8	7,015	0.07%
2022/01/13	37	30.63	42	30.34	30.10	-5	6,862	-0.07%
2022/01/12	34.2	30.74	99	30.79	31.50	-64.8	6,614	-0.98%
2022/01/11	42	30.11	39	30.18	29.65	3	6,169	0.05%
2022/01/10	40	29.11	22	28.73	28.55	18	5,886	0.31%
2022/01/07	1	28.30	7	28.51	28.40	-6	5,815	-0.10%
2022/01/06	7	28.81	2	28.75	28.60	5	5,887	0.08%
2022/01/05	2	28.65	1	28.80	28.55	1	5,953	0.02%
2022/01/04	1	28.80	5	28.85	28.75	-4	6,038	-0.07%
2022/01/03	3	28.80	4	28.80	28.75	-1	6,079	-0.02%
2021/12/30	0	0.00	4.1	29.17	29.30	-4.1	6,215	-0.07%
2021/12/29	0	0.00	7	29.25	29.20	-7	6,253	-0.11%
2021/12/28	12	29.45	2	29.43	29.25	10	6,339	0.16%
2021/12/27	11	29.49	12	29.53	29.70	-1	6,436	-0.02%
2021/12/24	0	0.00	5	28.65	28.45	-5	6,424	-0.08%
2021/12/23	0	0.00	0.1	28.45	28.35	-0.1	6,490	0.00%
2021/12/22	1	28.65	1	28.60	28.55	0	6,586	0.00%
2021/12/21	0	0.00	2	28.68	28.80	-2	6,639	-0.03%
2021/12/20	2	28.15	0	0.00	28.30	2	6,679	0.03%
2021/12/17	12	28.69	5	29.02	28.45	7	6,755	0.10%
2021/12/16	0	0.00	2	28.55	28.45	-2	6,747	-0.03%
2021/12/15	0	0.00	2	28.45	28.60	-2	6,795	-0.03%
2021/12/14	4	28.74	4	28.66	28.30	0	6,844	0.00%
2021/12/13	1	29.35	0	0.00	29.00	1	6,824	0.01%
2021/12/10	6	29.42	7	29.73	29.35	-1	6,852	-0.01%
2021/12/09	16	30.19	5.1	30.28	30.05	10.9	6,895	0.16%
2021/12/08	8	30.78	9	30.47	30.30	-1	6,970	-0.01%
2021/12/07	14	30.19	15	30.23	30.15	-1	6,908	-0.01%
2021/12/06	10	30.33	7	30.30	30.05	3	6,982	0.04%
2021/12/03	24	30.42	9	30.56	29.40	15	6,930	0.22%
2021/12/02	9	29.66	16	29.65	29.70	-7	6,861	-0.10%
2021/12/01	7	28.91	0	0.00	28.95	7	6,790	0.10%
2021/11/30	5	28.90	9	29.24	29.30	-4	6,913	-0.06%
2021/11/29	9	28.42	8	28.59	28.50	1	6,937	0.01%
2021/11/26	4	28.86	11	28.32	28.20	-7	7,052	-0.10%
2021/11/25	12.2	29.47	8	29.51	29.45	4.2	7,137	0.06%
2021/11/24	5	29.45	3	29.20	29.35	2	7,245	0.03%
2021/11/23	3	28.97	1	28.70	28.75	2	7,365	0.03%
2021/11/22	3	29.38	9	29.41	29.40	-6	7,528	-0.08%
2021/11/19	8	28.67	5	29.25	28.35	3	7,752	0.04%
2021/11/18	0	0.00	1	29.25	29.10	-1	8,821	-0.01%
2021/11/17	5	29.07	1	29.20	29.05	4	9,318	0.04%
2021/11/16	5	29.59	23	29.33	29.80	-18	9,490	-0.19%
2021/11/15	11	28.29	7	28.34	28.10	4	9,920	0.04%
2021/11/12	2	28.25	2	28.75	28.80	0	10,211	0.00%
2021/11/11	13.1	29.13	13	29.08	28.35	0.1	10,240	0.00%
2021/11/10	10	28.25	1	28.20	28.15	9	10,144	0.09%
2021/11/09	4	28.24	3	28.62	28.10	1	10,345	0.01%
2021/11/08	0	0.00	4	28.55	28.45	-4	10,389	-0.04%
2021/11/05	4	27.15	1	27.50	27.55	3	10,542	0.03%
2021/11/04	5	28.03	5.1	27.83	27.50	-0.1	10,879	0.00%
2021/11/03	15	28.49	10	28.28	28.05	5	11,742	0.04%
2021/11/02	0	0.00	10	27.70	27.20	-10	11,815	-0.08%
2021/11/01	14	27.26	21	27.07	26.95	-7	11,818	-0.06%
2021/10/29	4.1	27.07	6	27.18	27.05	-2	11,853	-0.02%
2021/10/28	8	26.85	12	26.90	26.65	-4	11,897	-0.03%
2021/10/27	7	26.79	2	26.90	26.65	5	12,091	0.04%
2021/10/26	6	27.12	4	27.41	27.15	2	12,447	0.02%
2021/10/25	2	26.60	8	27.36	27.35	-6	12,954	-0.05%
2021/10/22	6	27.23	2	27.23	26.70	4	13,258	0.03%
2021/10/21	5	28.09	8	28.41	27.90	-3	13,541	-0.02%
2021/10/20	1	27.80	3	28.02	28.00	-2	13,765	-0.01%
2021/10/19	1.1	27.74	12	27.70	27.70	-10.9	14,313	-0.08%
2021/10/18	11	26.39	17	26.79	27.15	-6	14,792	-0.04%
2021/10/15	3	27.37	7	27.45	27.65	-4	15,367	-0.03%
2021/10/14	1	27.35	51	27.34	27.60	-50	15,743	-0.32%
2021/10/13	12	27.51	18	27.26	26.80	-6	16,468	-0.04%
2021/10/12	5	27.31	2	27.25	27.35	3	18,371	0.02%
2021/10/08	10	28.51	8.5	28.69	28.40	1.5	18,637	0.01%
2021/10/07	20	28.81	15	28.87	28.65	5	18,805	0.03%
2021/10/06	5	28.02	2	27.90	27.60	3	18,872	0.02%
2021/10/05	5.1	27.52	14	28.16	28.75	-8.9	18,954	-0.05%
2021/10/04	26	28.90	18.4	28.40	27.80	7.7	18,986	0.04%
2021/10/01	15	29.86	123	29.33	29.30	-108	19,096	-0.57%	大賣/鉅額交易
2021/09/30	7	30.86	22	30.94	31.15	-15	19,222	-0.08%
2021/09/29	10	30.21	6	30.82	29.95	4	19,437	0.02%
2021/09/28	14	30.72	2	30.80	30.50	12	19,727	0.06%
2021/09/27	2	31.38	2	31.73	31.60	0	20,087	0.00%
2021/09/24	4	31.15	9	31.26	31.15	-5	20,825	-0.02%
2021/09/23	14	30.85	3	30.95	30.80	11	23,746	0.05%
2021/09/22	11	30.70	4.1	30.70	30.40	6.9	26,559	0.03%
2021/09/17	4	30.95	21	31.25	31.70	-17	27,210	-0.06%
2021/09/16	21	30.79	0	0.00	30.65	21	28,978	0.07%
2021/09/15	10.1	30.86	15	31.24	31.30	-4.9	30,934	-0.02%
2021/09/14	21	31.53	13	31.70	31.25	8	32,687	0.02%
2021/09/13	21	32.24	23	32.60	31.85	-2	33,957	-0.01%
2021/09/10	4	31.74	8	31.97	32.00	-4	34,061	-0.01%
2021/09/09	15	32.12	14.6	32.05	31.85	0.4	34,383	0.00%
2021/09/08	33	31.76	9	32.09	31.50	24	35,381	0.07%
2021/09/07	58	32.26	93	32.34	32.45	-35	36,392	-0.10%
2021/09/06	52	31.41	42	31.65	31.00	10	36,795	0.03%
2021/09/03	16	32.23	12	32.12	32.00	4	36,962	0.01%
2021/09/02	43	33.38	41	33.33	32.95	2	36,912	0.01%
2021/09/01	27	33.15	37	33.37	33.40	-10	36,892	-0.03%
2021/08/31	31.1	34.12	48	34.09	33.50	-16.9	36,974	-0.05%
2021/08/30	31.3	35.45	22	35.20	34.80	9.3	37,084	0.03%
2021/08/27	19	35.23	15	35.48	34.90	4	37,188	0.01%
2021/08/26	30.1	35.90	15	35.87	35.45	15.1	38,209	0.04%
2021/08/25	38	35.89	27	36.02	36.05	11	38,259	0.03%
2021/08/24	193.1	37.43	137	36.68	36.35	56.1	38,082	0.15%	大買/大賣/
2021/08/23	12	34.55	78	35.42	35.95	-66	37,283	-0.18%
2021/08/20	54	32.27	37	32.58	32.70	17	37,195	0.05%
2021/08/19	74.1	32.96	114	33.34	32.00	-39.9	37,374	-0.11%	大賣/
2021/08/18	50	31.22	90	31.39	32.40	-40	37,380	-0.11%
2021/08/17	22	30.63	18	30.71	30.00	4	37,755	0.01%
2021/08/16	31.4	30.86	21	30.95	30.60	10.4	38,504	0.03%
2021/08/13	72	31.75	36.1	32.33	31.55	35.9	38,584	0.09%
2021/08/12	17.1	31.60	10	31.87	31.90	7.1	38,502	0.02%
2021/08/11	59	31.58	37	31.56	31.30	22	38,723	0.06%
2021/08/10	96	34.17	29	33.81	32.75	67	38,755	0.17%
2021/08/09	109	34.59	57.1	34.46	33.55	52	38,553	0.13%	大買/
2021/08/06	37.1	32.90	52	33.10	32.40	-15	37,819	-0.04%
2021/08/05	47	32.09	31.2	31.93	31.75	15.8	37,755	0.04%
2021/08/04	24.5	32.89	31	33.09	32.85	-6.5	37,887	-0.02%
2021/08/03	39	32.77	23	32.93	32.65	16	38,185	0.04%
2021/08/02	52	32.50	74	32.76	33.10	-22	38,571	-0.06%
2021/07/30	41	33.61	94	33.31	32.15	-53	38,567	-0.14%
2021/07/29	118	34.72	66	34.25	35.00	52	38,481	0.14%	大買/
2021/07/28	32.1	32.39	40	32.49	32.45	-7.9	38,352	-0.02%
2021/07/27	48.1	33.75	66	33.66	32.90	-17.9	38,762	-0.05%
2021/07/26	51	35.16	36.3	35.27	34.30	14.7	39,679	0.04%
2021/07/23	82	35.96	98	36.00	35.60	-16	39,906	-0.04%
2021/07/22	37.1	34.77	110	34.94	34.75	-72.9	39,876	-0.18%	大賣/
2021/07/21	43	37.98	34	37.68	35.55	9	39,601	0.02%
2021/07/20	34	39.25	41.2	39.21	38.60	-7.2	39,281	-0.02%
2021/07/19	72	42.67	76	43.05	41.60	-4	39,311	-0.01%
2021/07/16	228.1	42.52	136.1	42.88	42.00	92	39,712	0.23%	大買/大賣/
2021/07/15	6.1	38.89	11.1	39.58	39.90	-5	38,527	-0.01%
2021/07/14	16	35.00	31.5	34.28	36.30	-15.5	38,549	-0.04%
2021/07/13	53	37.78	72.1	38.40	36.30	-19.1	39,131	-0.05%
2021/07/12	36.1	40.41	13.1	40.69	40.30	23	39,017	0.06%
2021/07/09	30.2	40.84	19	41.03	40.30	11.2	38,922	0.03%
2021/07/08	45	40.78	46.1	40.52	42.40	-1.1	39,120	0.00%
2021/07/07	46	41.89	135	41.26	41.00	-89	39,230	-0.23%	大賣/
2021/07/06	67	44.31	36.8	44.17	43.95	30.2	39,044	0.08%
2021/07/05	49.1	43.45	46.4	43.13	43.50	2.7	38,796	0.01%
2021/07/02	75.3	46.56	25	46.74	45.90	50.3	38,467	0.13%
2021/07/01	152.6	49.12	89	49.59	49.00	63.6	38,111	0.17%	大買/
2021/06/30	265.3	47.16	305	47.84	49.60	-39.8	37,399	-0.11%	大買/大賣/
2021/06/29	270.8	44.94	176.4	45.07	45.10	94.4	34,490	0.27%	大買/大賣/
2021/06/28	44	41.28	40	41.02	41.70	4	31,735	0.01%
2021/06/25	127.1	36.71	140.1	37.09	37.95	-13	31,037	-0.04%	大買/大賣/
2021/06/24	174.4	33.41	281.2	32.99	34.50	-106.8	29,226	-0.37%	大買/大賣/鉅額交易
2021/06/23	207	32.62	111.1	32.67	31.40	95.9	27,249	0.35%	大買/大賣/
2021/06/22	180	34.68	152.4	34.27	34.85	27.7	25,448	0.11%	大買/大賣/
2021/06/21	65	31.70	32	31.70	31.70	33	24,140	0.14%
2021/06/18	26	28.77	81	28.83	28.85	-55	24,085	-0.23%
2021/06/17	52	24.75	102.1	25.98	26.25	-50.1	24,078	-0.21%	大賣/
2021/06/16	70	24.08	58	24.18	23.90	12	22,967	0.05%
2021/06/15	13.4	23.81	39	23.86	24.20	-25.7	21,862	-0.12%
2021/06/11	11	23.13	21	22.92	22.60	-10	21,164	-0.05%
2021/06/10	15	22.03	1	22.20	22.40	14	20,891	0.07%
2021/06/09	13	23.00	8	22.72	22.55	5	20,829	0.02%
2021/06/08	11	23.37	10	23.37	23.15	1	20,732	0.00%
2021/06/07	7	22.99	7	23.02	23.00	0	20,471	0.00%
2021/06/04	18	22.84	7	23.23	22.75	11	20,226	0.05%
2021/06/03	79.1	23.84	74	23.83	23.80	5.1	20,045	0.03%
2021/06/02	47	22.63	14	22.85	22.70	33	18,903	0.17%
2021/06/01	0	0.00	11.1	22.09	22.55	-11.1	18,682	-0.06%
2021/05/31	11.1	22.80	21	22.83	22.10	-9.9	18,531	-0.05%
2021/05/28	68	22.91	39	22.64	22.65	29	18,209	0.16%
2021/05/27	24	22.89	75.3	23.01	22.80	-51.3	17,808	-0.29%
2021/05/26	52.1	23.00	55	22.87	22.70	-2.9	17,432	-0.02%
2021/05/25	53	21.91	19.3	21.86	21.90	33.7	16,789	0.20%
2021/05/24	35.1	21.36	44	21.07	21.75	-8.9	16,109	-0.06%
2021/05/21	2	19.65	21.2	19.28	19.80	-19.2	15,421	-0.12%
2021/05/20	13	19.22	46	18.79	18.45	-33	15,381	-0.21%
2021/05/19	56	19.06	11	19.06	19.30	45	15,232	0.30%
2021/05/18	14	18.34	1	18.05	18.80	13	14,946	0.09%
2021/05/17	12.1	17.72	5	17.26	17.10	7.1	14,691	0.05%
2021/05/14	3	18.73	3	18.37	18.95	0	14,518	0.00%
2021/05/13	63	18.19	73	18.54	18.20	-10	14,305	-0.07%
2021/05/12	40	19.66	9	19.84	19.60	31	14,045	0.22%
2021/05/11	42	22.72	13	22.24	21.75	29	13,849	0.21%
2021/05/10	33	22.98	22	23.28	23.65	11	13,501	0.08%
2021/05/07	22	21.79	19	21.96	22.25	3	13,035	0.02%
2021/05/06	39	22.36	15	22.89	22.05	24	12,831	0.19%
2021/05/05	44	23.27	52	22.70	22.85	-8	12,555	-0.06%
2021/05/04	100	24.30	57	24.29	23.15	43	12,174	0.35%
2021/05/03	108	26.23	136.4	26.11	25.70	-28.4	11,429	-0.25%	大買/大賣/
2021/04/29	51	23.99	23.2	23.98	24.45	27.8	10,210	0.27%
2021/04/28	56.4	23.72	89.9	23.81	23.45	-33.5	9,811	-0.34%
2021/04/27	5	22.55	17	22.62	22.50	-12	9,350	-0.13%
2021/04/26	126.5	22.94	41	23.05	22.85	85.5	9,136	0.94%	大買/
2021/04/23	35.1	22.12	37.5	22.52	21.80	-2.4	8,817	-0.03%
2021/04/22	99	25.06	105	24.96	23.50	-6	8,502	-0.07%	大賣/
2021/04/21	64	23.18	32	23.31	23.50	32	7,328	0.44%
2021/04/20	77	21.43	4	21.43	21.40	73	6,588	1.11%
2021/04/19	75	22.00	59	22.16	22.25	16	6,393	0.25%
2021/04/16	2	20.15	2	20.08	20.25	0	5,691	0.00%
2021/04/14	33	19.95	37	20.14	19.90	-4	5,969	-0.07%
2021/04/13	50	20.30	33	20.27	19.85	17	5,838	0.29%
2021/04/12	14	19.48	30	19.22	19.30	-16	5,608	-0.29%
2021/04/09	6	18.85	0	0.00	18.70	6	5,877	0.10%
2021/04/08	1	19.05	11	19.01	19.10	-10	6,029	-0.17%
2021/04/07	0	0.00	21	18.85	18.95	-21	6,212	-0.34%
2021/04/06	0	0.00	12	18.96	18.80	-12	7,148	-0.17%
2021/04/01	0	0.00	2	18.70	18.90	-2	7,980	-0.03%
2021/03/31	0	0.00	5	18.62	18.50	-5	8,512	-0.06%
2021/03/30	0	0.00	20	18.25	18.35	-20	8,525	-0.23%
2021/03/29	1	18.25	1	18.25	18.25	0	8,612	0.00%
2021/03/26	0	0.00	2	18.20	18.10	-2	8,952	-0.02%
2021/03/25	10	18.00	3	18.20	17.95	7	9,694	0.07%
2021/03/24	0	0.00	9	18.14	17.95	-9	9,837	-0.09%
2021/03/23	8	18.41	23	18.70	18.35	-15	9,870	-0.15%
2021/03/22	51	18.62	27	19.15	19.05	24	9,780	0.25%
2021/03/19	0	0.00	1	18.05	17.85	-1	9,817	-0.01%
2021/03/17	0	0.00	1	17.50	17.60	-1	9,995	-0.01%
2021/03/16	0	0.00	5	17.70	17.55	-5	10,038	-0.05%
2021/03/15	1	17.75	3	17.63	17.70	-2	10,113	-0.02%
2021/03/12	0	0.00	5	17.45	17.45	-5	10,205	-0.05%
2021/03/11	0	0.00	3	17.63	17.45	-3	10,313	-0.03%
2021/03/10	6	17.46	0	0.00	17.35	6	10,332	0.06%
2021/03/09	0	0.00	2	17.25	17.85	-2	10,400	-0.02%
2021/03/08	1	17.40	1	17.10	17.10	0	10,427	0.00%
2021/03/05	3	17.28	3	17.43	17.25	0	10,620	0.00%
2021/03/04	3	17.25	2	17.25	17.20	1	10,703	0.01%
2021/03/03	0	0.00	3	17.20	17.15	-3	10,698	-0.03%
2021/03/02	1	17.00	0	0.00	16.75	1	10,692	0.01%
2021/02/26	3	17.10	0	0.00	17.05	3	10,659	0.03%
2021/02/25	0	0.00	10	17.30	17.25	-10	10,733	-0.09%
2021/02/24	10	17.27	53	17.11	17.05	-43	10,739	-0.40%
2021/02/23	62	18.26	6	18.09	17.70	56	10,664	0.53%
2021/02/22	16	16.89	6	17.54	18.00	10	10,480	0.10%
2021/02/19	0	0.00	10	16.52	16.40	-10	10,314	-0.10%
2021/02/05	0	0.00	0.5	15.75	15.85	-0.5	10,286	-0.01%
2021/01/27	0	0.00	4	15.70	15.85	-4	10,632	-0.04%
2021/01/22	10	16.00	0	0.00	16.10	10	10,789	0.09%
2021/01/21	0	0.00	0.5	15.70	15.80	-0.5	10,753	0.00%
2021/01/20	20	15.55	38	15.62	15.50	-18	10,693	-0.17%
2021/01/19	10	16.10	1	16.30	16.10	9	10,678	0.08%
2021/01/18	0	0.00	1	16.20	16.45	-1	10,898	-0.01%
2021/01/15	0	0.00	21.1	16.55	16.50	-21.1	10,832	-0.19%
2021/01/14	35	17.43	7	17.46	17.30	28	10,692	0.26%
2021/01/13	0	0.00	5	17.40	17.20	-5	10,626	-0.05%
2021/01/12	12.1	17.31	23	17.40	17.15	-10.9	10,567	-0.10%
2021/01/11	8	18.24	25.4	18.22	18.10	-17.4	10,409	-0.17%
2021/01/08	1	18.25	5	18.08	18.20	-4	10,387	-0.04%
2021/01/07	5	17.82	9.1	17.75	17.80	-4.1	10,234	-0.04%
2021/01/06	13.4	18.93	10	18.76	18.60	3.4	9,953	0.03%
2021/01/05	19	19.69	8	19.66	19.50	11	9,747	0.11%
2021/01/04	40	20.00	18	20.00	20.20	22	9,555	0.23%
2020/12/31	21	20.46	11	20.43	20.25	10	9,176	0.11%
2020/12/30	12	20.12	9	20.17	20.35	3	8,964	0.03%
2020/12/29	96	21.54	104	20.89	20.80	-8	8,706	-0.09%	大賣/
2020/12/28	48	20.74	71.3	20.66	21.05	-23.3	7,702	-0.30%
2020/12/25	60	19.22	240	19.43	19.15	-180	6,775	-2.66%	大賣/鉅額交易
2020/12/24	3	18.05	7	18.22	18.15	-4	6,122	-0.07%
2020/12/23	5	17.97	2	17.60	18.05	3	6,012	0.05%
2020/12/22	145	18.31	1	18.10	17.85	144	5,925	2.43%	大買/鉅額交易
2020/12/21	97	18.91	41	18.65	18.90	56	5,595	1.00%
2020/12/18	2.2	17.53	45	17.65	17.70	-42.8	4,892	-0.87%
2020/12/17	2	17.20	50	17.28	17.25	-48	4,744	-1.01%
2020/12/16	41	17.74	12	17.55	17.80	29	4,673	0.62%
2020/12/15	51	17.71	17	17.61	17.75	34	4,561	0.75%
2020/12/14	12	17.35	35	17.41	17.50	-23	4,110	-0.56%
2020/12/11	2	16.35	6	16.32	16.50	-4	3,890	-0.10%
2020/12/10	3	16.85	29	16.75	16.90	-26	3,800	-0.68%
2020/12/09	6	17.30	110	17.28	17.25	-104	3,740	-2.78%	大賣/鉅額交易
2020/12/08	8	17.05	10	17.08	16.90	-2	3,714	-0.05%
2020/12/07	12	16.77	3	17.10	16.75	9	3,593	0.25%
2020/12/04	0	0.00	10	16.50	16.50	-10	3,511	-0.28%
2020/12/03	10	16.65	2	16.55	16.65	8	3,522	0.23%
2020/12/02	2	16.50	6	16.47	16.55	-4	3,534	-0.11%
2020/12/01	34	16.37	113	16.32	16.20	-79	3,512	-2.25%	大賣/
2020/11/30	3	16.00	111	16.13	15.95	-108	3,323	-3.25%	大賣/鉅額交易
2020/11/26	10	15.60	0	0.00	15.55	10	3,235	0.31%
2020/11/25	5	15.60	1	15.55	15.55	4	3,355	0.12%
2020/11/24	17	15.71	5	15.59	15.65	12	3,358	0.36%
2020/11/23	21	15.28	6	15.20	15.35	15	3,221	0.47%
2020/11/20	0	0.00	4	14.90	15.00	-4	3,206	-0.12%
2020/11/19	5	15.00	0	0.00	15.00	5	3,207	0.16%
2020/11/16	2	15.00	0	0.00	15.00	2	3,219	0.06%
2020/11/13	2	14.90	0	0.00	14.80	2	3,218	0.06%
2020/11/09	2	15.55	7	15.61	15.50	-5	3,075	-0.16%
2020/10/30	0	0.00	2	14.60	14.45	-2	2,495	-0.08%
2020/10/28	0	0.00	30	14.83	15.00	-30	2,472	-1.21%
2020/10/27	102	14.90	0	0.00	14.90	102	2,430	4.20%	大買/鉅額交易
2020/10/26	19	15.16	11	14.96	15.00	8	2,379	0.34%
2020/10/23	173	14.37	0	0.00	14.40	173	2,095	8.25%	大買/鉅額交易
2020/10/19	0	0.00	2	14.35	14.35	-2	2,074	-0.10%
2020/10/16	32	14.44	0	0.00	14.20	32	2,037	1.57%
2020/10/14	0	0.00	1	14.00	14.00	-1	1,937	-0.05%
2020/09/10	0	0.00	3	14.28	14.25	-3	2,019	-0.15%
2020/09/01	10	14.15	0	0.00	14.15	10	1,603	0.62%
2020/08/31	0	0.00	30	14.43	14.40	-30	1,586	-1.89%
2020/08/28	0	0.00	13	14.00	13.95	-13	1,458	-0.89%
2020/08/26	0	0.00	2	13.75	13.75	-2	1,411	-0.14%
2020/08/17	0	0.00	2	13.90	13.90	-2	1,297	-0.15%
2020/08/14	3	13.60	0	0.00	13.65	3	1,294	0.23%
2020/08/10	1	13.40	0	0.00	13.45	1	1,255	0.08%
2020/07/22	0	0.00	1	13.55	13.60	-1	1,272	-0.08%
2020/07/15	1	13.65	0	0.00	13.50	1	1,333	0.08%
2020/07/10	0	0.00	4	13.55	13.60	-4	1,221	-0.33%
2020/07/08	7	14.15	5	14.10	14.10	2	1,189	0.17%
2020/07/06	1	13.95	0	0.00	13.80	1	1,145	0.09%
2020/07/01	3	13.65	2	13.65	13.65	1	1,118	0.09%
2020/06/22	3	13.85	0	0.00	13.70	3	1,099	0.27%
2020/06/09	3	13.45	10	13.25	13.40	-7	1,062	-0.66%
2020/06/08	0	0.00	33	13.20	13.25	-33	1,068	-3.09%
2020/06/05	0	0.00	10	13.15	13.10	-10	1,054	-0.95%
2020/05/11	0	0.00	5	13.05	13.05	-5	1,050	-0.48%
2020/04/30	0	0.00	3	13.10	13.20	-3	1,080	-0.28%
2020/04/28	20	12.50	0	0.00	12.55	20	1,074	1.86%
2020/04/21	8	12.42	0	0.00	12.30	8	1,073	0.75%
2020/04/07	0	0.00	1	11.95	12.00	-1	986	-0.10%
2020/03/27	1	11.70	0	0.00	11.55	1	980	0.10%
2020/03/19	0	0.00	20	10.90	11.00	-20	1,007	-1.99%
2020/03/13	0	0.00	25	12.50	12.50	-25	963	-2.59%
2020/02/25	25	13.70	0	0.00	13.70	25	964	2.59%
2019/12/27	0	0.00	13	14.35	14.35	-13	1,775	-0.73%
2019/12/18	0	0.00	1	14.50	14.40	-1	1,742	-0.06%
2019/12/10	2	14.08	0	0.00	14.10	2	1,679	0.12%
2019/12/05	1	14.25	0	0.00	14.40	1	1,677	0.06%
2019/11/11	0	0.00	1	14.00	13.85	-1	1,521	-0.07%
2019/11/06	1	14.40	0	0.00	14.20	1	1,463	0.07%
2019/10/24	0	0.00	1	14.60	14.65	-1	1,112	-0.09%
2019/10/23	0	0.00	11	14.70	14.60	-11	1,108	-0.99%
2019/10/21	15	15.07	123	15.11	15.20	-108	1,021	-10.57%	大賣/鉅額交易
2019/10/07	0	0.00	1	13.60	13.70	-1	860	-0.12%
2019/08/07	0	0.00	36	14.10	14.10	-36	1,866	-1.93%
2019/08/05	0	0.00	2	14.20	14.10	-2	1,845	-0.11%
2019/07/26	0	0.00	2	14.35	14.40	-2	1,841	-0.11%
2019/07/22	1	14.60	0	0.00	14.60	1	1,811	0.06%
2019/07/17	0	0.00	3	14.40	14.35	-3	1,771	-0.17%
2019/07/12	5	14.39	0	0.00	14.45	5	1,787	0.28%
2019/07/09	0	0.00	15	14.15	14.15	-15	1,688	-0.89%
2019/07/08	0	0.00	1	14.15	14.25	-1	1,694	-0.06%
2019/06/26	16	14.15	0	0.00	14.20	16	1,623	0.99%
2019/06/13	0	0.00	5	14.00	14.05	-5	1,481	-0.34%
2019/06/04	5	14.35	0	0.00	14.30	5	1,422	0.35%
2019/05/31	2	14.45	0	0.00	14.40	2	1,392	0.14%
2019/05/30	0	0.00	5	14.45	14.45	-5	1,385	-0.36%
2019/05/24	2	14.45	0	0.00	14.45	2	1,154	0.17%
2019/05/23	1	14.30	10	14.40	14.30	-9	1,104	-0.81%
2019/05/22	1	14.35	0	0.00	14.35	1	1,067	0.09%
2019/05/21	10	14.40	0	0.00	14.25	10	1,025	0.98%
2019/05/20	5	14.25	0	0.00	14.20	5	912	0.55%
2019/05/17	1	14.40	3	14.30	14.40	-2	807	-0.25%
2019/05/09	10	14.00	10	13.88	13.80	0	606	0.00%
2019/04/29	0	0.00	2	13.65	13.65	-2	545	-0.37%
2019/04/26	0	0.00	33	13.79	13.75	-33	539	-6.12%
2019/04/22	3	13.90	2	13.90	13.95	1	514	0.19%
2019/04/18	30	13.55	0	0.00	13.55	30	460	6.51%
2019/04/12	10	13.50	0	0.00	13.50	10	423	2.36%
2019/04/08	1	13.45	0	0.00	13.45	1	405	0.25%
2019/03/28	0.1	13.40	0	0.00	13.40	0.1	413	0.01%
2019/03/18	1	13.55	0	0.00	13.55	1	476	0.21%
2019/01/28	0	0.00	2	13.50	13.45	-2	650	-0.31%
2019/01/09	2	13.45	2	13.45	13.45	0	792	0.00%
2019/01/08	0	0.00	4	13.40	13.40	-4	797	-0.50%
2018/12/27	0	0.00	5	13.40	13.40	-5	1,060	-0.47%
2018/12/18	0	0.00	1	13.35	13.35	-1	1,240	-0.08%
2018/12/17	1	13.60	0	0.00	13.45	1	1,244	0.08%
2018/12/13	0	0.00	1	13.40	13.40	-1	1,237	-0.08%
2018/11/22	0	0.00	1	13.00	13.00	-1	1,618	-0.06%
2018/10/18	1	13.15	0	0.00	13.15	1	1,445	0.07%
2018/10/11	5	13.30	1	13.45	13.10	4	1,370	0.29%
2018/10/09	3	14.28	2	14.13	13.95	1	1,309	0.08%
2018/10/02	0	0.00	5	13.95	14.10	-5	1,089	-0.46%
2018/09/27	0	0.00	1	13.75	13.55	-1	973	-0.10%
2018/09/06	1	13.40	0	0.00	13.25	1	832	0.12%
2018/09/05	1	13.50	0	0.00	13.55	1	812	0.12%
2018/09/04	0	0.00	6	13.43	13.65	-6	791	-0.76%
2018/08/30	0	0.00	1	13.30	13.35	-1	411	-0.24%
2018/08/21	0	0.00	1	12.85	12.85	-1	394	-0.25%
2018/08/15	0	0.00	20	12.80	12.85	-20	389	-5.13%
2018/08/10	30	13.00	0	0.00	13.00	30	384	7.81%
2018/08/08	1	13.10	0	0.00	13.05	1	388	0.26%
2018/07/31	0	0.00	1	13.30	13.30	-1	366	-0.27%
2018/07/23	0	0.00	2	13.05	13.05	-2	391	-0.51%
2018/07/20	0	0.00	1	13.10	13.05	-1	392	-0.25%
2018/07/12	1	12.95	0	0.00	13.00	1	409	0.24%
2018/07/02	1	13.20	0	0.00	13.20	1	461	0.22%
2018/05/28	0	0.00	4	13.40	13.40	-4	429	-0.93%
2018/05/25	0	0.00	2	13.40	13.40	-2	435	-0.46%
2018/04/30	0	0.00	30	13.45	13.50	-30	505	-5.93%
2018/04/27	30	13.30	0	0.00	13.30	30	498	6.02%
2018/04/26	11	13.35	0	0.00	13.25	11	497	2.21%
2018/04/18	0	0.00	55	13.51	13.55	-55	535	-10.27%
2018/04/17	20	13.35	0	0.00	13.40	20	530	3.77%
2018/04/16	24	13.35	0	0.00	13.35	24	531	4.51%
2018/04/11	0	0.00	40	13.65	13.65	-40	545	-7.33%
2018/04/10	69	13.39	0	0.00	13.35	69	521	13.24%
2018/04/09	40	13.35	0	0.00	13.45	40	542	7.38%
2018/03/22	0	0.00	8	13.30	13.25	-8	628	-1.27%
2018/03/19	0	0.00	4	13.35	13.35	-4	632	-0.63%
2018/03/14	0	0.00	1	13.40	13.40	-1	635	-0.16%
2018/03/08	5	13.35	0	0.00	13.30	5	655	0.76%
2018/02/27	20	13.39	0	0.00	13.45	20	687	2.91%
2018/02/21	0	0.00	0.2	13.35	13.35	-0.2	704	-0.03%
2018/02/07	1	13.15	0	0.00	13.20	1	709	0.14%
2018/02/06	2	13.40	0	0.00	13.05	2	700	0.29%
2018/02/02	1	13.95	0	0.00	13.90	1	662	0.15%
2018/01/26	1	14.10	0	0.00	14.15	1	668	0.15%
2018/01/24	0	0.00	3	14.20	14.20	-3	675	-0.44%
2018/01/10	4	14.13	0	0.00	14.10	4	714	0.56%
2018/01/09	0	0.00	10	14.25	14.25	-10	715	-1.40%
2018/01/08	10	14.30	6	14.25	14.30	4	713	0.56%
2018/01/05	0	0.00	2	14.20	14.25	-2	712	-0.28%
2018/01/04	10	14.20	1	14.20	14.15	9	702	1.28%
2018/01/02	2	14.45	0	0.00	14.35	2	741	0.27%