榮運 (2607)-元大-大同券商分點個股進出

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
32.95
漲跌
▲1.10
漲幅
+3.45%
成交量
4,972張
產業
上市航運類股
502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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/26	0.1	32.82	2.6	32.70	32.95	-2.5	2,797	-0.09%
2024/04/25	0.1	31.95	12.1	31.96	31.85	-12.1	2,759	-0.44%
2024/04/24	0	31.70	2	31.98	32.10	-2	2,730	-0.07%
2024/04/19	1	31.05	1.2	30.84	30.70	-0.2	2,662	-0.01%
2024/04/18	0.1	30.65	0	0.00	30.70	0.1	2,694	0.00%
2024/04/16	0.1	30.05	0	0.00	30.00	0.1	2,795	0.00%
2024/04/12	11.6	30.70	0	0.00	30.55	11.6	3,047	0.38%
2024/04/11	4.1	31.04	3	32.12	30.75	1.1	3,703	0.03%
2024/04/09	0.1	31.50	0	0.00	31.55	0.1	3,999	0.00%
2024/04/08	4	31.10	1	31.05	31.25	3	4,103	0.07%
2024/03/29	5.1	31.20	9	31.40	31.35	-3.9	4,224	-0.09%
2024/03/26	0	0.00	0.2	30.95	31.00	-0.2	4,651	0.00%
2024/03/25	0	0.00	0.1	31.60	31.55	-0.1	4,799	0.00%
2024/03/21	0	31.45	0	0.00	31.50	0	5,473	0.00%
2024/03/20	0	31.45	0	0.00	31.30	0	5,582	0.00%
2024/03/19	6	31.53	0	0.00	31.50	6	5,658	0.11%
2024/03/18	0	0.00	1	31.20	31.30	-1	5,653	-0.02%
2024/03/15	2	32.05	0	0.00	31.75	2	5,660	0.04%
2024/03/14	1	32.47	0	0.00	32.65	1	5,645	0.02%
2024/03/13	8	32.99	2	33.28	32.50	6	5,642	0.11%
2024/03/12	2	34.53	1	34.35	34.80	1	5,505	0.02%
2024/03/11	0	34.00	2	34.10	34.30	-2	5,524	-0.04%
2024/03/08	1	33.80	12	34.01	33.70	-11	5,737	-0.19%
2024/03/07	1.1	33.62	0	0.00	33.60	1.1	5,806	0.02%
2024/03/06	0.2	33.42	0	0.00	33.30	0.2	5,791	0.00%
2024/03/05	0	0.00	15	33.30	33.60	-15	5,862	-0.26%
2024/03/04	20.2	32.72	10	32.80	33.20	10.2	5,846	0.17%
2024/03/01	0	0.00	40	32.80	32.85	-40	5,858	-0.68%
2024/02/27	5.1	32.40	0	0.00	32.50	5.1	5,852	0.09%
2024/02/23	2	33.10	0	0.00	33.10	2	5,882	0.03%
2024/02/22	1	33.55	0	0.00	33.70	1	5,889	0.02%
2024/02/21	0	0.00	4	33.80	33.30	-4	5,915	-0.07%
2024/02/20	0	0.00	62.1	33.04	33.10	-62.1	6,015	-1.03%
2024/02/19	5	32.40	1	32.45	32.80	4	6,253	0.06%
2024/02/15	2.1	32.05	0	0.00	32.00	2.1	6,496	0.03%
2024/02/02	11	32.78	2.2	32.69	32.65	8.8	6,738	0.13%
2024/02/01	2	33.70	0	0.00	33.60	2	6,793	0.03%
2024/01/31	0.1	33.22	0	0.00	33.30	0.1	6,831	0.00%
2024/01/30	0	33.65	0.2	33.45	33.35	-0.1	6,830	0.00%
2024/01/29	0	33.70	0.1	33.95	33.95	-0.1	6,833	0.00%
2024/01/26	1	33.85	1	33.85	33.95	0	6,825	0.00%
2024/01/25	0	0.00	7	33.78	33.80	-7	6,812	-0.10%
2024/01/24	3	33.77	25	33.80	33.80	-22	6,810	-0.32%
2024/01/23	10	32.35	0.1	32.40	32.45	9.9	6,759	0.15%
2024/01/22	2	32.15	0	0.00	32.35	2	6,771	0.03%
2024/01/19	8	32.44	0	0.00	32.50	8	6,792	0.12%
2024/01/18	0.1	32.78	23	32.62	32.75	-22.9	6,800	-0.34%
2024/01/17	2	32.45	25	32.25	32.35	-23	6,833	-0.34%
2024/01/16	0.1	32.50	0	0.00	32.40	0.1	6,836	0.00%
2024/01/15	1	33.45	6.1	33.39	33.20	-5.1	6,813	-0.07%
2024/01/12	1	33.65	55	33.52	33.40	-54	6,831	-0.79%
2024/01/11	0	0.00	11	32.80	33.35	-11	6,813	-0.16%
2024/01/10	1	33.40	8	33.00	32.70	-7	6,854	-0.10%
2024/01/09	22.1	33.18	0	0.00	33.65	22.1	6,822	0.32%
2024/01/08	44.3	34.56	47	34.62	34.60	-2.7	6,759	-0.04%
2024/01/05	49.1	35.06	37	35.18	35.80	12.1	6,785	0.18%
2024/01/04	24	33.74	45.1	34.29	35.50	-21.1	6,080	-0.35%
2024/01/03	0	0.00	2	32.20	32.30	-2	5,667	-0.04%
2024/01/02	29	32.54	2.1	33.05	31.85	26.9	5,618	0.48%
2023/12/29	0	0.00	0.5	31.75	31.70	-0.5	5,499	-0.01%
2023/12/28	7	31.75	3.2	31.80	31.80	3.8	5,488	0.07%
2023/12/26	3	32.43	10	32.25	32.25	-7	5,426	-0.13%
2023/12/25	35.1	32.74	5	32.91	32.20	30.1	5,382	0.56%
2023/12/22	0	34.80	30	34.80	34.60	-30	5,252	-0.57%
2023/12/21	2	35.05	2	35.15	35.00	0	5,139	0.00%
2023/12/20	3	34.77	0	0.00	34.85	3	4,962	0.06%
2023/12/19	6	35.02	2	35.08	34.90	4	4,821	0.08%
2023/12/18	6	34.57	66	34.44	35.00	-60	4,503	-1.33%
2023/12/15	9	32.89	29	32.89	33.10	-20	4,153	-0.48%
2023/12/14	1	32.29	4	31.70	32.40	-3	4,044	-0.07%
2023/12/08	0.1	31.30	0	0.00	31.45	0.1	3,967	0.00%
2023/12/07	20	31.05	20	31.05	31.05	0	3,944	0.00%
2023/12/06	1.5	31.25	0	0.00	31.30	1.5	3,920	0.04%
2023/12/05	17	31.61	0.1	31.59	31.55	16.9	3,849	0.44%
2023/12/04	3	31.13	16	30.92	30.85	-13	3,592	-0.36%
2023/12/01	0	29.75	10	29.63	29.70	-10	3,471	-0.29%
2023/11/30	3	29.33	2	29.65	29.30	1	3,436	0.03%
2023/11/28	2	29.95	0	0.00	29.85	2	3,348	0.06%
2023/11/27	0.1	29.65	0	0.00	29.40	0.1	3,349	0.00%
2023/11/24	0	29.55	10	29.45	29.40	-10	3,319	-0.30%
2023/11/22	5	29.65	0	0.00	29.40	5	3,286	0.15%
2023/11/21	10	29.40	19	29.44	29.40	-9	3,253	-0.28%
2023/11/20	0	0.00	52	29.44	29.30	-52	3,249	-1.60%
2023/11/17	71	29.28	0	0.00	29.50	71	3,211	2.21%
2023/11/16	21	30.78	0	0.00	28.80	21	3,099	0.68%
2023/11/15	15.2	31.97	1	32.50	31.35	14.2	2,857	0.50%
2023/11/14	0.1	33.63	30	33.69	33.50	-29.9	2,801	-1.07%
2023/11/13	20.1	33.43	156	33.16	33.30	-135.9	2,734	-4.97%	大賣/鉅額交易
2023/11/10	0.1	31.92	0	0.00	32.00	0.1	2,525	0.00%
2023/11/09	0	0.00	30.1	31.30	32.00	-30.1	2,463	-1.22%
2023/11/08	21.1	30.74	0	0.00	30.70	21.1	2,393	0.88%
2023/11/07	22	30.76	0	0.00	30.85	22	2,349	0.94%
2023/11/06	60	30.58	0	0.00	30.80	60	2,358	2.54%
2023/11/03	5	30.65	1	30.70	30.70	4	2,392	0.17%
2023/11/02	0	0.00	5	30.60	30.65	-5	2,397	-0.21%
2023/11/01	10	30.20	0	0.00	30.20	10	2,389	0.42%
2023/10/31	30	30.38	16	29.87	29.85	14	2,379	0.59%
2023/10/30	0	31.00	1	30.95	30.95	-1	2,352	-0.04%
2023/10/27	1	31.35	7	31.09	31.10	-6	2,337	-0.26%
2023/10/26	5	30.95	1	30.85	30.50	4	2,325	0.17%
2023/10/25	21	31.18	23.1	31.03	30.90	-2.1	2,337	-0.09%
2023/10/23	10	31.00	10	30.85	30.90	0	2,334	0.00%
2023/10/20	0	0.00	5	30.50	30.75	-5	2,364	-0.21%
2023/10/19	0	0.00	30	30.80	30.90	-30	2,328	-1.29%
2023/10/18	0	0.00	40	30.28	30.40	-40	2,271	-1.76%
2023/10/17	2	30.75	1	30.65	30.45	1	2,201	0.05%
2023/10/16	2	30.50	21	30.33	30.40	-19	2,175	-0.87%
2023/10/13	57	30.12	15	30.54	30.50	42	2,097	2.00%
2023/10/12	8	29.20	8	29.11	29.15	0	1,878	0.00%
2023/10/04	12	27.75	0	0.00	27.60	12	1,893	0.63%
2023/10/02	20	28.15	0	0.00	28.25	20	1,904	1.05%
2023/09/26	10	28.30	0	0.00	28.35	10	2,026	0.49%
2023/09/22	20	28.08	1	28.00	28.05	19	2,141	0.89%
2023/09/21	0	0.00	30	28.55	28.50	-30	2,136	-1.40%
2023/09/19	2	28.80	0	0.00	28.70	2	2,137	0.09%
2023/09/18	3	28.70	0	0.00	28.50	3	2,140	0.14%
2023/09/15	10	28.70	1	29.05	28.90	9	2,181	0.41%
2023/09/14	0	28.40	0	0.00	28.55	0	2,133	0.00%
2023/09/07	0	0.00	10	28.39	28.50	-10	2,268	-0.44%
2023/09/06	1	28.55	0	0.00	28.45	1	2,281	0.04%
2023/09/04	0	0.00	8	28.70	28.75	-8	2,339	-0.34%
2023/09/01	2	28.45	0	0.00	28.50	2	2,350	0.09%
2023/08/31	10	27.85	10	28.55	28.50	0	2,353	0.00%
2023/08/30	5	27.75	0	0.00	27.75	5	2,335	0.21%
2023/08/25	10	28.10	0	0.00	27.85	10	2,366	0.42%
2023/08/24	10	28.35	0.1	28.05	28.00	9.9	2,362	0.42%
2023/08/22	0	0.00	20	28.70	28.70	-20	2,342	-0.85%
2023/08/21	0	28.55	1	28.50	28.60	-1	2,326	-0.04%
2023/08/18	10	28.59	59	29.10	28.60	-49	2,315	-2.11%
2023/08/17	5	27.20	0	0.00	27.55	5	2,181	0.23%
2023/08/16	5	27.25	0	0.00	27.15	5	2,174	0.23%
2023/08/14	5	27.40	0	0.00	27.20	5	2,178	0.23%
2023/08/11	1	28.10	0	0.00	28.10	1	2,168	0.05%
2023/08/10	30	28.45	0	28.45	28.45	30	2,168	1.38%
2023/08/09	0	0.00	8	29.26	28.80	-8	2,144	-0.37%
2023/08/08	2	28.60	0	0.00	28.55	2	2,089	0.10%
2023/08/07	20	28.50	10	28.40	28.55	10	2,092	0.48%
2023/08/04	0	0.00	1	28.55	28.60	-1	2,094	-0.05%
2023/08/02	10	28.40	3	28.13	28.05	7	2,098	0.33%
2023/08/01	0	0.00	4	28.20	28.40	-4	2,093	-0.19%
2023/07/31	10	28.53	0	0.00	28.35	10	2,091	0.48%
2023/07/28	0	0.00	11	28.73	28.65	-11	2,072	-0.53%
2023/07/27	10	28.40	20	28.30	28.30	-10	2,027	-0.49%
2023/07/26	1	27.65	0	0.00	27.60	1	1,976	0.05%
2023/07/25	0	0.00	1	27.50	27.70	-1	1,961	-0.05%
2023/07/24	5	26.80	0	0.00	26.85	5	1,907	0.26%
2023/07/21	25	27.20	0.1	27.10	27.05	24.9	1,917	1.30%
2023/07/20	5	26.75	21	26.96	27.20	-16	1,939	-0.82%
2023/07/19	46	26.70	0	0.00	26.55	46	1,923	2.39%
2023/07/18	10	27.05	0	0.00	26.90	10	1,929	0.52%
2023/07/17	45	27.07	13	27.23	27.15	32	1,907	1.68%
2023/07/13	18	27.17	0	0.00	26.90	18	1,907	0.94%
2023/07/12	13	28.25	0	0.00	28.20	13	1,920	0.68%
2023/07/10	0	28.90	0	0.00	28.60	0	1,879	0.00%
2023/07/07	15	28.68	0	0.00	28.85	15	1,878	0.80%
2023/07/06	0	0.00	1	28.90	29.00	-1	1,867	-0.05%
2023/07/05	1.1	29.11	2	29.35	29.10	-1	1,851	-0.05%
2023/07/04	3.1	29.65	6	29.91	29.40	-3	1,853	-0.16%
2023/07/03	0	0.00	2	29.55	29.35	-2	1,776	-0.11%
2023/06/30	0	0.00	1	29.05	28.80	-1	1,714	-0.06%
2023/06/29	0	0.00	1	28.65	28.55	-1	1,688	-0.06%
2023/06/28	14	28.55	1	28.50	28.50	13	1,673	0.78%
2023/06/27	5	28.65	0	0.00	28.35	5	1,673	0.30%
2023/06/26	1	28.80	2	28.80	28.70	-1	1,667	-0.06%
2023/06/21	4	28.95	14	28.93	29.00	-10	1,659	-0.60%
2023/06/16	2	28.40	4	28.55	28.40	-2	1,592	-0.13%
2023/06/15	1	28.40	0	0.00	28.40	1	1,577	0.06%
2023/06/14	5	28.04	7	28.11	28.50	-2	1,564	-0.13%
2023/06/13	1	27.90	0.1	27.90	27.95	0.9	1,537	0.06%
2023/06/12	5	27.95	0	0.00	27.95	5	1,691	0.30%
2023/06/09	20	28.18	1	28.15	28.20	19	1,719	1.10%
2023/06/08	10	28.39	1	28.20	28.15	9	1,761	0.51%
2023/06/07	30	28.15	0	0.00	28.15	30	1,892	1.58%
2023/06/06	2	28.05	10	28.05	27.95	-8	1,901	-0.42%
2023/06/05	0	0.00	11	28.00	28.00	-11	1,920	-0.57%
2023/06/02	0	0.00	1	27.75	27.75	-1	1,944	-0.05%
2023/06/01	2	27.50	2	27.55	27.60	0	2,000	0.00%
2023/05/31	10	27.45	0	0.00	27.40	10	2,114	0.47%
2023/05/26	10	27.35	11	27.31	27.25	-1	2,268	-0.04%
2023/05/25	10	27.40	0	0.00	27.35	10	2,351	0.43%
2023/05/24	10	27.55	0	0.00	27.55	10	2,380	0.42%
2023/05/22	0	0.00	4	27.30	27.45	-4	2,437	-0.16%
2023/05/18	15	27.45	0	0.00	27.35	15	2,530	0.59%
2023/05/17	0	0.00	1	27.15	27.40	-1	2,538	-0.04%
2023/05/15	15	26.47	0	0.00	26.60	15	2,580	0.58%
2023/05/12	30	26.55	0	0.00	26.60	30	2,656	1.13%
2023/05/11	15	26.60	2	26.30	26.30	13	2,919	0.45%
2023/05/10	0	0.00	3	26.65	26.85	-3	2,915	-0.10%
2023/05/09	20	26.65	0	0.00	26.60	20	2,926	0.68%
2023/05/08	3	26.80	0	0.00	26.70	3	2,937	0.10%
2023/05/03	2	26.85	3	26.90	26.85	-1	3,046	-0.03%
2023/04/26	10	26.60	30	26.60	26.65	-20	3,135	-0.64%
2023/04/25	2	26.90	0	0.00	26.85	2	3,149	0.06%
2023/04/21	3	27.43	0	0.00	27.35	3	3,216	0.09%
2023/04/20	0	0.00	1	27.75	27.70	-1	3,200	-0.03%
2023/04/18	2	28.60	0	0.00	28.10	2	3,208	0.06%
2023/04/17	1	28.50	7	28.41	28.40	-6	3,199	-0.19%
2023/04/14	1	28.20	2	28.30	28.20	-1	3,153	-0.03%
2023/04/13	0	0.00	17	28.20	28.25	-17	3,151	-0.54%
2023/04/12	0	0.00	2	28.00	27.95	-2	3,165	-0.06%
2023/04/11	2	28.00	0	0.00	27.95	2	3,196	0.06%
2023/04/07	0	0.00	3	28.12	28.00	-3	3,243	-0.09%
2023/03/31	0	0.00	2	27.85	27.70	-2	3,329	-0.06%
2023/03/30	10	27.80	0	0.00	27.75	10	3,547	0.28%
2023/03/29	2	27.55	0	0.00	27.55	2	3,554	0.06%
2023/03/22	0	0.00	1	27.90	27.90	-1	3,844	-0.03%
2023/03/21	1	27.60	0	0.00	27.70	1	3,852	0.03%
2023/03/20	3	27.55	0	0.00	27.65	3	3,859	0.08%
2023/03/17	22	27.50	11	27.45	27.45	11	3,877	0.28%
2023/03/16	13	27.44	0	0.00	27.40	13	3,873	0.34%
2023/03/15	14	28.20	8	28.17	27.75	6	3,873	0.15%
2023/03/14	14	27.39	0	0.00	27.40	14	3,773	0.37%
2023/03/13	4	27.73	2.1	27.85	27.75	1.9	3,758	0.05%
2023/03/10	9	28.58	1	28.40	28.25	8	3,726	0.21%
2023/03/09	20	28.39	0	0.00	28.45	20	3,632	0.55%
2023/03/08	5	28.25	1.3	28.33	28.30	3.7	3,663	0.10%
2023/03/07	19	28.50	1	28.65	28.60	18	3,682	0.49%
2023/03/06	14	28.50	3.3	28.49	28.40	10.7	3,693	0.29%
2023/03/03	5	28.43	5	28.52	28.55	0	3,725	0.00%
2023/03/02	10	28.10	2	28.30	28.10	8	3,645	0.22%
2023/03/01	1	27.85	0	0.00	27.65	1	3,637	0.03%
2023/02/24	0	0.00	2	28.10	28.00	-2	3,621	-0.06%
2023/02/23	25.1	27.97	4	28.13	27.95	21.1	3,587	0.59%
2023/02/22	5	27.65	5	27.45	27.55	0	3,544	0.00%
2023/02/21	15	27.43	0	0.00	27.65	15	3,547	0.42%
2023/02/20	20	27.35	0	0.00	27.40	20	3,566	0.56%
2023/02/17	23	27.35	0	0.00	27.30	23	3,595	0.64%
2023/02/16	4.1	27.78	1	27.60	27.75	3.1	3,623	0.08%
2023/02/15	30	27.26	0	0.00	27.30	30	3,615	0.83%
2023/02/14	22	27.33	0	27.45	27.30	22	3,625	0.61%
2023/02/13	5	27.15	0	0.00	27.20	5	3,643	0.14%
2023/02/10	4	27.83	0	0.00	27.70	4	3,682	0.11%
2023/02/09	16	28.21	8	28.51	28.30	8	3,694	0.22%
2023/02/08	5	26.80	3	26.80	26.80	2	3,519	0.06%
2023/02/07	5	26.85	2	26.90	26.85	3	3,531	0.08%
2023/02/02	9	27.18	9	27.15	27.15	0	3,569	0.00%
2023/01/30	39	26.77	0	0.00	26.65	39	3,525	1.11%
2023/01/17	0	26.60	0	0.00	26.55	0	3,515	0.00%
2023/01/13	15	26.70	0	0.00	26.50	15	3,562	0.42%
2023/01/12	1	26.95	0	0.00	26.90	1	3,612	0.03%
2023/01/11	0	0.00	11	27.40	27.30	-11	3,640	-0.30%
2023/01/09	3	27.60	0	0.00	27.65	3	3,742	0.08%
2023/01/06	0.1	27.58	0	0.00	27.50	0.1	3,784	0.00%
2023/01/05	23	27.72	0	0.00	27.50	23	3,930	0.59%
2023/01/04	20	27.60	0	0.00	27.55	20	4,007	0.50%
2022/12/30	22	28.08	0	0.00	27.80	22	4,417	0.50%
2022/12/29	12	28.11	0	0.00	28.05	12	4,441	0.27%
2022/12/28	0.1	28.75	5	28.70	28.50	-5	4,573	-0.11%
2022/12/27	0	28.80	5	28.85	28.70	-5	4,709	-0.11%
2022/12/26	2.1	28.75	3.1	28.70	28.55	-1	4,791	-0.02%
2022/12/23	3.1	28.90	12	28.85	29.10	-8.9	4,859	-0.18%
2022/12/22	13.1	29.14	8	28.98	28.70	5.1	5,017	0.10%
2022/12/21	3	28.18	29	28.19	28.30	-26	4,945	-0.53%
2022/12/20	1	28.00	4	28.83	27.85	-3	5,042	-0.06%
2022/12/19	1	28.83	3	28.53	28.20	-2	5,149	-0.04%
2022/12/16	6	28.50	4	28.93	28.45	2	5,384	0.04%
2022/12/14	10	27.65	0	0.00	27.65	10	5,676	0.18%
2022/12/13	25	27.55	0	0.00	27.65	25	5,880	0.43%
2022/12/12	20	27.60	0	0.00	27.55	20	6,234	0.32%
2022/12/09	12	27.85	0	0.00	27.90	12	7,024	0.17%
2022/12/08	50	27.71	0	0.00	27.80	50	7,434	0.67%
2022/12/07	0	0.00	2	27.70	27.70	-2	7,555	-0.03%
2022/12/06	11	28.34	0.3	28.40	28.00	10.7	7,616	0.14%
2022/12/02	3	28.75	0	0.00	28.65	3	7,718	0.04%
2022/12/01	0	0.00	3	28.87	28.80	-3	7,713	-0.04%
2022/11/30	1	28.55	0	0.00	28.50	1	7,670	0.01%
2022/11/29	0	28.35	0	0.00	28.35	0	7,639	0.00%
2022/11/28	0	0.00	1	27.85	27.80	-1	7,655	-0.01%
2022/11/25	0	28.25	0.2	28.20	28.15	-0.1	7,665	0.00%
2022/11/24	0	0.00	1	27.85	27.80	-1	7,653	-0.01%
2022/11/23	11	27.85	0	0.00	27.75	11	7,630	0.14%
2022/11/22	4	27.38	2	27.70	27.35	2	7,635	0.03%
2022/11/21	1	27.40	0	0.00	27.50	1	7,688	0.01%
2022/11/17	2	27.75	6	27.76	27.70	-4	7,677	-0.05%
2022/11/16	5	27.89	0	0.00	27.55	5	7,710	0.07%
2022/11/14	11.1	27.51	1	27.70	27.75	10.1	7,755	0.13%
2022/11/11	10	27.75	0	0.00	27.40	10	7,743	0.13%
2022/11/10	0	0.00	1	27.80	27.40	-1	7,744	-0.01%
2022/11/09	0	27.70	126	27.55	27.60	-126	7,760	-1.62%	大賣/鉅額交易
2022/11/08	2.1	27.90	22	27.85	27.60	-20	7,783	-0.26%
2022/11/07	10	27.70	10	27.70	27.20	0	7,771	0.00%
2022/11/04	126	27.30	11	27.25	27.25	115	7,829	1.47%	大買/鉅額交易
2022/11/03	20	26.20	5	26.51	26.75	15	7,773	0.19%
2022/11/02	1	26.95	36	26.76	26.45	-35	7,829	-0.45%
2022/11/01	0	0.00	1	26.80	26.50	-1	7,847	-0.01%
2022/10/31	22	25.98	2	25.95	26.00	20	8,071	0.25%
2022/10/28	2	26.05	2	26.45	25.85	0	8,163	0.00%
2022/10/26	0	0.00	10	25.60	25.75	-10	8,279	-0.12%
2022/10/25	14	26.33	2	26.50	26.15	12	8,414	0.14%
2022/10/24	2	26.80	0	0.00	26.30	2	8,432	0.02%
2022/10/21	0	0.00	2	26.35	26.05	-2	8,402	-0.02%
2022/10/20	32	26.18	0	0.00	26.85	32	8,375	0.38%
2022/10/19	3	27.40	0	0.00	27.15	3	8,304	0.04%
2022/10/18	0	0.00	1	26.90	26.90	-1	8,261	-0.01%
2022/10/17	12	26.23	11	26.05	26.65	1	8,237	0.01%
2022/10/14	1	27.80	2	27.70	27.70	-1	8,225	-0.01%
2022/10/13	0	26.95	0	0.00	26.80	0	8,196	0.00%
2022/10/12	1	29.30	1	29.00	28.75	0	8,070	0.00%
2022/10/11	25	29.82	6	29.79	29.70	19	7,997	0.24%
2022/10/07	5	32.74	5	32.63	33.00	0	7,731	0.00%
2022/10/06	6	31.90	11	31.79	32.30	-5	7,619	-0.07%
2022/10/05	3	32.88	2	32.85	32.10	1	7,592	0.01%
2022/10/04	21	32.08	12	32.46	32.80	9	7,481	0.12%
2022/10/03	3	31.70	2	31.40	31.10	1	7,382	0.01%
2022/09/30	1	30.70	1	31.05	31.55	0	7,363	0.00%
2022/09/29	5	32.54	2	31.98	31.70	3	7,286	0.04%
2022/09/28	5	31.55	1	30.75	30.75	4	7,082	0.06%
2022/09/27	22	31.98	3	32.17	32.30	19	6,990	0.27%
2022/09/26	5	31.26	10	31.12	31.20	-5	6,930	-0.07%
2022/09/23	7	33.58	15	33.76	33.35	-8	6,839	-0.12%
2022/09/22	8	33.01	13.5	33.07	33.20	-5.5	6,621	-0.08%
2022/09/21	8.1	33.94	11	34.33	33.35	-3	6,541	-0.05%
2022/09/20	6	34.08	7	34.34	33.65	-1	6,291	-0.02%
2022/09/19	27	34.18	61.1	33.61	34.00	-34	6,189	-0.55%
2022/09/16	12	34.34	40.1	34.81	35.15	-28.1	5,886	-0.48%
2022/09/15	18	32.95	52.3	33.41	33.20	-34.3	5,256	-0.65%
2022/09/14	2	30.85	0	0.00	30.70	2	4,934	0.04%
2022/09/13	0	0.00	20	29.78	30.20	-20	4,889	-0.41%
2022/09/12	13	29.96	1	28.97	29.85	12	4,945	0.24%
2022/09/08	20	27.35	0	0.00	27.75	20	4,851	0.41%
2022/09/07	0.1	27.40	0	0.00	27.15	0.1	4,937	0.00%
2022/09/06	0	27.80	0	0.00	27.65	0	4,959	0.00%
2022/09/05	4	28.25	1	28.20	28.05	3	4,984	0.06%
2022/09/02	20	28.45	3	28.70	28.25	17	5,019	0.34%
2022/09/01	3	29.40	2	29.10	29.00	1	4,981	0.02%
2022/08/31	3	29.90	0	0.00	29.85	3	4,961	0.06%
2022/08/29	1	30.60	6	30.26	30.55	-5	4,913	-0.10%
2022/08/26	6	31.13	4	31.60	31.40	2	4,913	0.04%
2022/08/25	3	30.77	0.1	30.75	30.85	2.9	4,880	0.06%
2022/08/24	2	30.80	0	0.00	30.40	2	4,964	0.04%
2022/08/23	1.1	30.60	0	0.00	30.60	1.1	5,025	0.02%
2022/08/22	1	31.50	0	0.00	31.35	1	5,022	0.02%
2022/08/19	0	0.00	5	31.33	31.25	-5	5,026	-0.10%
2022/08/18	1	31.10	0	0.00	30.85	1	5,050	0.02%
2022/08/17	0	0.00	1	31.10	30.80	-1	5,102	-0.02%
2022/08/16	0	0.00	20	30.34	30.40	-20	5,157	-0.39%
2022/08/15	1.1	30.05	1	30.15	30.25	0.1	5,406	0.00%
2022/08/12	1	30.15	0	0.00	30.20	1	5,422	0.02%
2022/08/11	4.1	31.05	3	30.35	30.20	1.1	5,498	0.02%
2022/08/09	1.1	29.81	1	29.75	29.85	0.1	5,462	0.00%
2022/08/08	2.1	29.74	4	29.91	30.15	-1.9	5,500	-0.03%
2022/08/05	31	31.10	8	30.63	30.40	23	5,526	0.42%
2022/08/04	1	29.00	2	29.85	30.40	-1	5,466	-0.02%
2022/08/03	0	0.00	3	29.82	29.85	-3	5,530	-0.05%
2022/08/02	1	29.70	0	0.00	29.65	1	5,715	0.02%
2022/08/01	1	30.95	2	30.20	30.75	-1	6,122	-0.02%
2022/07/25	0	0.00	2	28.70	29.10	-2	8,289	-0.02%
2022/07/21	5	29.27	3	29.18	29.10	2	8,743	0.02%
2022/07/20	0	0.00	3	29.70	29.55	-3	9,272	-0.03%
2022/07/19	3	29.58	5	29.52	29.60	-2	10,358	-0.02%
2022/07/14	0	0.00	4	29.05	29.20	-4	13,077	-0.03%
2022/07/13	0	0.00	1	28.90	28.65	-1	13,206	-0.01%
2022/07/12	0	0.00	4	28.10	28.15	-4	13,366	-0.03%
2022/07/11	4	29.70	5	29.47	29.75	-1	13,471	-0.01%
2022/07/08	2	29.40	0	0.00	29.40	2	13,647	0.01%
2022/07/06	1	28.00	3	28.17	27.85	-2	13,778	-0.01%
2022/07/05	21	28.00	17	28.02	28.45	4	13,910	0.03%
2022/07/01	3	28.29	5	27.58	27.00	-2	14,352	-0.01%
2022/06/30	1	28.90	5	28.80	28.60	-4	14,419	-0.03%
2022/06/29	1	29.65	0	0.00	29.65	1	14,732	0.01%
2022/06/28	0	0.00	2	30.10	30.15	-2	14,780	-0.01%
2022/06/27	1.1	29.84	3	30.47	30.60	-2	14,820	-0.01%
2022/06/24	5	29.32	3	29.20	29.15	2	14,872	0.01%
2022/06/23	1	28.85	0	0.00	28.70	1	15,030	0.01%
2022/06/22	2	29.10	10	29.73	28.90	-8	15,064	-0.05%
2022/06/21	3	30.00	11	30.27	30.50	-8	15,116	-0.05%
2022/06/17	1	31.95	1	31.45	31.15	0	15,278	0.00%
2022/06/16	2.2	32.16	5	32.50	31.80	-2.8	15,447	-0.02%
2022/06/14	0	0.00	4	33.05	33.50	-4	16,291	-0.02%
2022/06/13	5	33.90	0	0.00	33.80	5	17,105	0.03%
2022/06/10	3	34.73	9	34.70	34.85	-6	17,749	-0.03%
2022/06/09	0	0.00	2	35.45	35.30	-2	18,538	-0.01%
2022/06/08	2	36.25	0	0.00	36.00	2	19,675	0.01%
2022/06/07	0	0.00	1	36.20	36.00	-1	22,680	0.00%
2022/06/06	31	36.05	20	35.85	35.85	11	24,788	0.04%
2022/06/02	0	0.00	2	36.28	36.15	-2	26,957	-0.01%
2022/06/01	4	36.25	5	36.64	36.25	-1	28,403	0.00%
2022/05/31	0	0.00	2	37.00	37.00	-2	29,060	-0.01%
2022/05/30	1	36.05	2	35.80	35.60	-1	30,013	0.00%
2022/05/26	1	35.75	15	35.78	35.45	-14	32,280	-0.04%
2022/05/25	4	35.31	17	35.29	35.30	-13	33,909	-0.04%
2022/05/24	4	35.15	7	35.40	34.90	-3	38,276	-0.01%
2022/05/23	21	34.83	39	35.00	35.00	-18	40,270	-0.04%
2022/05/20	26	33.59	4	33.74	33.40	22	41,455	0.05%
2022/05/19	21	33.05	25	33.36	33.40	-4	42,155	-0.01%
2022/05/18	1	34.75	1	34.55	34.55	0	42,498	0.00%
2022/05/17	1	35.00	3	34.42	34.35	-2	42,509	0.00%
2022/05/16	0	0.00	5	34.75	34.80	-5	42,495	-0.01%
2022/05/13	0	0.00	1	35.30	35.15	-1	42,473	0.00%
2022/05/12	4	34.85	30	35.13	34.45	-26	42,463	-0.06%
2022/05/11	6	35.86	8	35.84	35.80	-2	42,350	0.00%
2022/05/10	9	36.29	2	36.20	36.60	7	42,400	0.02%
2022/05/09	8	37.09	3	37.55	36.05	5	42,499	0.01%
2022/05/06	12	38.47	23	38.53	38.20	-11	42,373	-0.03%
2022/05/05	14.3	38.39	30	38.42	38.95	-15.7	41,920	-0.04%
2022/05/04	31	37.96	49	37.99	37.60	-18	41,253	-0.04%
2022/05/03	1	36.15	1	36.20	35.80	0	40,425	0.00%
2022/04/29	10	36.20	18	36.35	36.10	-8	40,391	-0.02%
2022/04/28	6	35.83	18	35.90	35.30	-12	40,219	-0.03%
2022/04/27	25	35.40	23	35.27	35.45	2	40,070	0.01%
2022/04/26	45.5	36.85	53	36.57	36.20	-7.5	39,802	-0.02%
2022/04/25	97	38.01	17.4	38.20	37.45	79.6	39,224	0.20%
2022/04/22	60.4	40.03	106	40.85	41.50	-45.6	38,164	-0.12%	大賣/
2022/04/21	3	37.85	36	38.04	37.75	-33	36,433	-0.09%
2022/04/20	6	38.06	32	38.20	37.00	-26	36,367	-0.07%
2022/04/19	5	37.22	1	37.00	36.75	4	36,369	0.01%
2022/04/18	56	36.04	0	0.00	36.00	56	36,633	0.15%
2022/04/15	5	37.67	32	37.73	37.30	-27	36,568	-0.07%
2022/04/14	1	38.00	53	37.71	37.20	-52	36,441	-0.14%
2022/04/13	5	37.80	8	37.70	37.50	-3	36,214	-0.01%
2022/04/12	55	36.60	5	37.00	36.60	50	36,053	0.14%
2022/04/11	1	37.20	51	37.60	36.60	-50	35,984	-0.14%
2022/04/08	29	37.88	41	37.78	37.60	-12	35,859	-0.03%
2022/04/07	6	36.60	4	36.88	36.15	2	35,512	0.01%
2022/04/06	12	36.95	0	0.00	37.05	12	35,341	0.03%
2022/04/01	5	37.83	16	37.94	37.60	-11	35,270	-0.03%
2022/03/31	20	36.90	2	37.15	36.90	18	35,067	0.05%
2022/03/30	3	36.87	2	37.18	36.85	1	34,978	0.00%
2022/03/29	1	36.85	2	37.30	36.90	-1	34,879	0.00%
2022/03/28	0	0.00	47	36.59	36.95	-47	34,719	-0.14%
2022/03/25	104	35.84	34	35.81	35.85	70	34,509	0.20%	大買/
2022/03/24	5	36.69	0	0.00	36.60	5	34,322	0.01%
2022/03/23	3	37.40	2	37.45	37.30	1	34,195	0.00%
2022/03/22	6	37.05	48	36.80	37.00	-42	33,970	-0.12%
2022/03/21	23	36.96	2	37.05	37.25	21	33,854	0.06%
2022/03/18	32	36.69	592	36.51	37.05	-560	33,681	-1.66%	大賣/鉅額交易
2022/03/17	736.1	36.86	152	37.13	37.70	584.1	33,453	1.75%	大買/大賣/鉅額交易
2022/03/16	72	36.87	162	36.68	36.30	-90	32,794	-0.27%	大賣/
2022/03/15	90	37.93	53	37.65	37.50	37	31,999	0.12%
2022/03/14	90	39.69	244	39.64	39.30	-154	31,454	-0.49%	大賣/鉅額交易
2022/03/11	128	40.32	83	40.13	39.60	45	30,756	0.15%	大買/
2022/03/10	554	41.98	465	41.72	41.75	89	29,780	0.30%	大買/大賣/
2022/03/09	223	39.63	332	39.58	40.80	-109	27,132	-0.40%	大買/大賣/鉅額交易
2022/03/08	445.1	38.97	339.3	38.80	37.10	105.8	25,199	0.42%	大買/大賣/鉅額交易
2022/03/07	110	38.78	99	38.42	39.00	11	23,020	0.05%	大買/
2022/03/04	83	38.49	296	38.85	37.35	-213	21,647	-0.98%	大賣/鉅額交易
2022/03/03	82	39.03	105	39.12	38.90	-23	20,978	-0.11%	大賣/
2022/03/02	90	38.49	225	38.84	38.65	-135	20,010	-0.67%	大賣/鉅額交易
2022/03/01	235	36.49	166	37.27	36.95	69	18,566	0.37%	大買/大賣/
2022/02/25	275	38.62	62	38.65	37.55	213	17,718	1.20%	大買/鉅額交易
2022/02/24	587.3	38.79	516	38.89	36.95	71.3	16,051	0.44%	大買/大賣/
2022/02/23	273	37.07	327.2	37.44	37.80	-54.2	11,725	-0.46%	大買/大賣/
2022/02/22	215	35.54	334	34.67	34.40	-119	9,690	-1.23%	大買/大賣/鉅額交易
2022/02/21	68	36.01	30	36.24	36.65	38	8,270	0.46%
2022/02/18	58	32.80	32	33.00	33.35	26	7,592	0.34%
2022/02/16	2	30.45	0	0.00	30.05	2	7,369	0.03%
2022/02/15	4	30.35	4	30.10	29.75	0	7,401	0.00%
2022/02/14	2	30.65	0	0.00	30.55	2	7,542	0.03%
2022/02/11	2	31.35	7	31.05	31.00	-5	7,505	-0.07%
2022/02/10	15	31.72	21	31.70	31.70	-6	7,479	-0.08%
2022/02/09	0	0.00	3	31.40	31.45	-3	7,353	-0.04%
2022/02/08	20	30.61	23	30.82	30.85	-3	7,037	-0.04%
2022/02/07	0	0.00	3	29.50	29.20	-3	6,758	-0.04%
2022/01/26	5	28.25	0	0.00	28.10	5	6,973	0.07%
2022/01/25	1	28.10	0	0.00	28.10	1	7,037	0.01%
2022/01/24	3	28.38	1	28.70	28.65	2	7,032	0.03%
2022/01/21	2	28.82	40	29.00	28.70	-38	7,050	-0.54%
2022/01/20	1	29.35	0	0.00	29.20	1	7,026	0.01%
2022/01/19	12	29.38	1	29.25	29.20	11	7,030	0.16%
2022/01/18	1	29.70	0	0.00	29.50	1	6,986	0.01%
2022/01/17	2	29.20	3	29.35	29.60	-1	7,002	-0.01%
2022/01/14	3	29.27	1	29.25	29.15	2	7,015	0.03%
2022/01/13	12	30.12	48	30.49	30.10	-36	6,862	-0.52%
2022/01/12	53	31.23	26	30.81	31.50	27	6,614	0.41%
2022/01/11	11	30.04	33	30.01	29.65	-22	6,169	-0.36%
2022/01/10	16	29.22	10	28.68	28.55	6	5,886	0.10%
2022/01/06	3	28.78	25	28.50	28.60	-22	5,887	-0.37%
2021/12/30	11	29.31	0	0.00	29.30	11	6,215	0.18%
2021/12/29	0	0.00	21	29.44	29.20	-21	6,253	-0.34%
2021/12/28	2.1	29.62	0	0.00	29.25	2.1	6,339	0.03%
2021/12/27	26	29.32	3	29.55	29.70	23	6,436	0.36%
2021/12/24	1	28.50	0	0.00	28.45	1	6,424	0.02%
2021/12/23	0	0.00	18	28.40	28.35	-18	6,490	-0.28%
2021/12/22	2	28.80	0	0.00	28.55	2	6,586	0.03%
2021/12/21	0	0.00	1	28.60	28.80	-1	6,639	-0.02%
2021/12/20	9	28.45	51	28.28	28.30	-42	6,679	-0.63%
2021/12/16	0	0.00	5	28.45	28.45	-5	6,747	-0.07%
2021/12/15	21	28.55	201	28.60	28.60	-180	6,795	-2.65%	大賣/鉅額交易
2021/12/14	3	28.40	874	28.42	28.30	-871	6,844	-12.72%	大賣/鉅額交易
2021/12/13	4	29.00	811	29.11	29.00	-807	6,824	-11.82%	大賣/鉅額交易
2021/12/10	3	29.47	331	29.51	29.35	-328	6,852	-4.79%	大賣/鉅額交易
2021/12/09	0	0.00	222	29.84	30.05	-222	6,895	-3.22%	大賣/鉅額交易
2021/12/08	34	30.42	72	30.31	30.30	-38	6,970	-0.55%
2021/12/07	2	30.20	104	30.21	30.15	-102	6,908	-1.48%	大賣/鉅額交易
2021/12/06	41	30.18	316	30.15	30.05	-275	6,982	-3.94%	大賣/鉅額交易
2021/12/03	334	29.84	305	30.15	29.40	29	6,930	0.42%	大買/大賣/
2021/12/02	122	29.84	288	29.58	29.70	-166	6,861	-2.42%	大買/大賣/鉅額交易
2021/12/01	55	28.97	76	28.95	28.95	-21	6,790	-0.31%
2021/11/30	0	0.00	11	29.59	29.30	-11	6,913	-0.16%
2021/11/29	229	28.55	2	28.43	28.50	227	6,937	3.27%	大買/鉅額交易
2021/11/26	202	29.05	7	28.46	28.20	195	7,052	2.76%	大買/鉅額交易
2021/11/25	50	29.85	38	29.57	29.45	12	7,137	0.17%
2021/11/24	0	0.00	37	29.09	29.35	-37	7,245	-0.51%
2021/11/23	121	28.99	61	28.70	28.75	60	7,365	0.81%	大買/
2021/11/22	303	29.49	22	29.49	29.40	281	7,528	3.73%	大買/鉅額交易
2021/11/19	6	29.08	255	28.50	28.35	-249	7,752	-3.21%	大賣/鉅額交易
2021/11/18	7	29.05	5	29.10	29.10	2	8,821	0.02%
2021/11/17	421	29.08	3	29.05	29.05	418	9,318	4.49%	大買/鉅額交易
2021/11/16	1,536	29.55	38.1	29.27	29.80	1,497.9	9,490	15.78%	大買/鉅額交易
2021/11/15	109	28.49	3	28.94	28.10	106	9,920	1.07%	大買/鉅額交易
2021/11/12	32	28.52	10	28.90	28.80	22	10,211	0.22%
2021/11/11	363	29.49	45	29.22	28.35	318	10,240	3.11%	大買/鉅額交易
2021/11/10	0	0.00	4	28.40	28.15	-4	10,144	-0.04%
2021/11/09	14	28.18	10	28.10	28.10	4	10,345	0.04%
2021/11/08	4.1	28.19	1	28.55	28.45	3.1	10,389	0.03%
2021/11/05	47	27.54	5	27.55	27.55	42	10,542	0.40%
2021/11/04	4	27.86	4	28.49	27.50	0	10,879	0.00%
2021/11/03	13	28.18	6	28.33	28.05	7	11,742	0.06%
2021/11/02	0	0.00	43	27.13	27.20	-43	11,815	-0.36%
2021/11/01	2	26.98	1	27.50	26.95	1	11,818	0.01%
2021/10/29	0	0.00	22	26.87	27.05	-22	11,853	-0.19%
2021/10/28	0	0.00	17	26.82	26.65	-17	11,897	-0.14%
2021/10/27	28	26.80	21	26.76	26.65	7	12,091	0.06%
2021/10/26	39	27.10	11	27.04	27.15	28	12,447	0.22%
2021/10/25	41	26.94	33	27.61	27.35	8	12,954	0.06%
2021/10/22	45	27.08	59	26.76	26.70	-14	13,258	-0.11%
2021/10/21	36.1	28.22	1	28.25	27.90	35.1	13,541	0.26%
2021/10/20	1	28.20	14	27.89	28.00	-13	13,765	-0.09%
2021/10/19	1	27.10	0	0.00	27.70	1	14,313	0.01%
2021/10/18	32	26.57	73	27.04	27.15	-41	14,792	-0.28%
2021/10/15	0	0.00	1	27.65	27.65	-1	15,367	-0.01%
2021/10/14	41	27.73	33	27.43	27.60	8	15,743	0.05%
2021/10/13	29	26.97	28	28.00	26.80	1	16,468	0.01%
2021/10/12	29	27.59	1	27.00	27.35	28	18,371	0.15%
2021/10/07	4	29.31	35	29.03	28.65	-31	18,805	-0.16%
2021/10/05	3	27.55	6	28.04	28.75	-3	18,954	-0.02%
2021/10/04	3	28.17	1	27.80	27.80	2	18,986	0.01%
2021/10/01	53	29.50	0	0.00	29.30	53	19,096	0.28%
2021/09/30	2	31.10	0	0.00	31.15	2	19,222	0.01%
2021/09/29	40	30.10	0	0.00	29.95	40	19,437	0.21%
2021/09/28	49	30.75	0	0.00	30.50	49	19,727	0.25%
2021/09/27	0	0.00	1	31.45	31.60	-1	20,087	0.00%
2021/09/24	8	31.36	49	31.38	31.15	-41	20,825	-0.20%
2021/09/23	0	0.00	1	30.90	30.80	-1	23,746	0.00%
2021/09/22	55	30.78	116	30.73	30.40	-61	26,559	-0.23%	大賣/
2021/09/17	118	31.10	84	31.09	31.70	34	27,210	0.12%	大買/
2021/09/16	90	30.91	1.2	30.71	30.65	88.8	28,978	0.31%
2021/09/15	65	30.85	2	30.75	31.30	63	30,934	0.20%
2021/09/14	33	31.48	9	31.77	31.25	24	32,687	0.07%
2021/09/13	72	32.37	20	32.10	31.85	52	33,957	0.15%
2021/09/10	39	31.70	24	32.15	32.00	15	34,061	0.04%
2021/09/09	60.2	31.97	54	32.12	31.85	6.2	34,383	0.02%
2021/09/08	4	31.86	3	31.77	31.50	1	35,381	0.00%
2021/09/07	10	32.15	27	32.48	32.45	-17	36,392	-0.05%
2021/09/06	60	31.65	0	0.00	31.00	60	36,795	0.16%
2021/09/03	60	32.50	16	32.61	32.00	44	36,962	0.12%
2021/09/02	8	33.24	18	33.12	32.95	-10	36,912	-0.03%
2021/09/01	24	32.87	4	33.50	33.40	20	36,892	0.05%
2021/08/31	1	34.45	27	34.19	33.50	-26	36,974	-0.07%
2021/08/30	35	35.41	14	35.60	34.80	21	37,084	0.06%
2021/08/27	12	35.12	7	35.56	34.90	5	37,188	0.01%
2021/08/26	20	36.15	7	35.66	35.45	13	38,209	0.03%
2021/08/25	17	35.99	23	35.86	36.05	-6	38,259	-0.02%
2021/08/24	48	37.28	51	37.33	36.35	-3	38,082	-0.01%
2021/08/23	32	34.84	31	35.46	35.95	1	37,283	0.00%
2021/08/20	109	32.32	110	32.30	32.70	-1	37,195	0.00%	大買/大賣/
2021/08/19	134	33.18	161	33.10	32.00	-27	37,374	-0.07%	大買/大賣/
2021/08/18	53	30.25	153	30.90	32.40	-100	37,380	-0.27%	大賣/
2021/08/17	221	30.28	282	30.78	30.00	-61	37,755	-0.16%	大買/大賣/
2021/08/16	138	30.89	10	30.61	30.60	128	38,504	0.33%	大買/鉅額交易
2021/08/13	137	31.84	129	32.43	31.55	8	38,584	0.02%	大買/大賣/
2021/08/12	73	31.86	15	31.57	31.90	58	38,502	0.15%
2021/08/11	112	31.38	17	31.92	31.30	95	38,723	0.25%	大買/
2021/08/10	96	33.03	163	33.73	32.75	-67	38,755	-0.17%	大賣/
2021/08/09	192	33.77	320.1	34.18	33.55	-128.1	38,553	-0.33%	大買/大賣/鉅額交易
2021/08/06	235	32.87	45	33.53	32.40	190	37,819	0.50%	大買/鉅額交易
2021/08/05	15	32.00	2	31.70	31.75	13	37,755	0.03%
2021/08/04	31	32.90	4	32.91	32.85	27	37,887	0.07%
2021/08/03	44	32.84	1	32.70	32.65	43	38,185	0.11%
2021/08/02	8	33.29	31	33.01	33.10	-23	38,571	-0.06%
2021/07/30	68	33.82	33	33.21	32.15	35	38,567	0.09%
2021/07/29	39	34.50	46	34.51	35.00	-7	38,481	-0.02%
2021/07/28	49	32.02	88	32.73	32.45	-39	38,352	-0.10%
2021/07/27	91	33.65	212	33.53	32.90	-121	38,762	-0.31%	大賣/鉅額交易
2021/07/26	118	34.91	441	34.61	34.30	-323	39,679	-0.81%	大買/大賣/鉅額交易
2021/07/23	420	35.84	232	35.93	35.60	188	39,906	0.47%	大買/大賣/鉅額交易
2021/07/22	332	34.72	125	34.69	34.75	207	39,876	0.52%	大買/大賣/鉅額交易
2021/07/21	372	37.74	1,461	37.59	35.55	-1,089	39,601	-2.75%	大買/大賣/鉅額交易
2021/07/20	496	39.28	485	38.77	38.60	11	39,281	0.03%	大買/大賣/
2021/07/19	635	42.62	81	42.80	41.60	554	39,311	1.41%	大買/鉅額交易
2021/07/16	657	42.23	359	42.50	42.00	298	39,712	0.75%	大買/大賣/鉅額交易
2021/07/15	5	38.38	24.2	39.08	39.90	-19.2	38,527	-0.05%
2021/07/14	310	34.10	196.2	36.01	36.30	113.9	38,549	0.30%	大買/大賣/鉅額交易
2021/07/13	104	38.75	18	37.40	36.30	86	39,131	0.22%	大買/
2021/07/12	38	40.06	7	40.56	40.30	31	39,017	0.08%
2021/07/09	72	40.77	101	41.33	40.30	-29	38,922	-0.07%	大賣/
2021/07/08	126	39.87	15	41.31	42.40	111	39,120	0.28%	大買/鉅額交易
2021/07/07	50	42.27	270	42.48	41.00	-220	39,230	-0.56%	大賣/鉅額交易
2021/07/06	91	44.50	7	44.54	43.95	84	39,044	0.22%
2021/07/05	40	42.30	15	41.66	43.50	25	38,796	0.06%
2021/07/02	73	47.26	54	45.82	45.90	19	38,467	0.05%
2021/07/01	76.2	48.83	80	49.25	49.00	-3.9	38,111	-0.01%
2021/06/30	232.2	46.88	199	48.05	49.60	33.1	37,399	0.09%	大買/大賣/
2021/06/29	1,666	45.76	1,690.4	45.46	45.10	-24.4	34,490	-0.07%	大買/大賣/
2021/06/28	985	41.67	971	41.70	41.70	14	31,735	0.04%	大買/大賣/
2021/06/25	89	36.52	72	37.02	37.95	17	31,037	0.05%
2021/06/24	198.1	33.19	164.5	33.42	34.50	33.6	29,226	0.11%	大買/大賣/
2021/06/23	144.4	32.51	133	31.89	31.40	11.4	27,249	0.04%	大買/大賣/
2021/06/22	55	34.66	120	34.61	34.85	-65	25,448	-0.26%	大賣/
2021/06/21	6	31.70	17	31.70	31.70	-11	24,140	-0.05%
2021/06/18	34	28.80	12	28.85	28.85	22	24,085	0.09%
2021/06/17	8	25.17	126	25.53	26.25	-118	24,078	-0.49%	大賣/鉅額交易
2021/06/16	40	24.41	34	24.20	23.90	6	22,967	0.03%
2021/06/15	45	24.24	5	23.92	24.20	40	21,862	0.18%
2021/06/11	11	22.76	6	23.10	22.60	5	21,164	0.02%
2021/06/10	2	22.40	13	22.24	22.40	-11	20,891	-0.05%
2021/06/09	1	22.55	22	22.61	22.55	-21	20,829	-0.10%
2021/06/08	34.2	23.48	13	23.35	23.15	21.2	20,732	0.10%
2021/06/07	10	23.07	11	23.17	23.00	-1	20,471	0.00%
2021/06/04	8	23.19	30	22.94	22.75	-22	20,226	-0.11%
2021/06/03	71	23.96	33	23.79	23.80	38	20,045	0.19%
2021/06/02	9	22.78	0	0.00	22.70	9	18,903	0.05%
2021/06/01	2	22.35	4	22.20	22.55	-2	18,682	-0.01%
2021/05/31	12	22.73	10	22.63	22.10	2	18,531	0.01%
2021/05/28	10	22.68	28	22.75	22.65	-18	18,209	-0.10%
2021/05/27	5	22.90	5	23.05	22.80	0	17,808	0.00%
2021/05/26	52	22.96	19	23.18	22.70	33	17,432	0.19%
2021/05/25	69	22.73	550	22.51	21.90	-481	16,789	-2.86%	大賣/鉅額交易
2021/05/24	545	21.69	79	21.41	21.75	466	16,109	2.89%	大買/鉅額交易
2021/05/21	48	19.12	47	19.42	19.80	1	15,421	0.01%
2021/05/20	4	18.90	1	19.60	18.45	3	15,381	0.02%
2021/05/19	11	19.29	101	19.58	19.30	-90	15,232	-0.59%	大賣/
2021/05/18	12	18.68	11	18.78	18.80	1	14,946	0.01%
2021/05/17	11	18.01	80	17.10	17.10	-69	14,691	-0.47%
2021/05/14	14	18.85	2	18.98	18.95	12	14,518	0.08%
2021/05/13	12	18.49	11	17.75	18.20	1	14,305	0.01%
2021/05/12	1.2	19.78	2	19.90	19.60	-0.8	14,045	-0.01%
2021/05/11	24	23.14	95	22.53	21.75	-71	13,849	-0.51%
2021/05/10	49	23.49	22	23.20	23.65	27	13,501	0.20%
2021/05/07	7.2	21.79	8	22.04	22.25	-0.8	13,035	-0.01%
2021/05/06	26	22.56	16	22.50	22.05	10	12,831	0.08%
2021/05/05	47	23.24	3	22.92	22.85	44	12,555	0.35%
2021/05/04	30	24.01	28	23.24	23.15	2	12,174	0.02%
2021/05/03	70	25.96	850.1	26.42	25.70	-780.1	11,429	-6.83%	大賣/鉅額交易
2021/04/29	10	24.01	36.1	24.14	24.45	-26.1	10,210	-0.26%
2021/04/28	17	23.62	22	23.53	23.45	-5	9,811	-0.05%
2021/04/27	14	22.86	1	22.55	22.50	13	9,350	0.14%
2021/04/26	71	22.90	25	23.01	22.85	46	9,136	0.50%
2021/04/23	60	22.49	13	22.06	21.80	47	8,817	0.53%
2021/04/22	378.2	25.50	62.2	24.92	23.50	316	8,502	3.72%	大買/鉅額交易
2021/04/21	1,175	23.49	673	23.48	23.50	502	7,328	6.85%	大買/大賣/鉅額交易
2021/04/20	37.2	21.60	12	21.52	21.40	25.2	6,588	0.38%
2021/04/19	711	22.22	692	22.24	22.25	19	6,393	0.30%	大買/大賣/
2021/04/16	0	0.00	6	20.19	20.25	-6	5,691	-0.11%
2021/04/15	57	19.80	2	19.85	19.75	55	5,724	0.96%
2021/04/14	9.1	19.88	7	20.21	19.90	2.1	5,969	0.03%
2021/04/13	15	20.14	26	20.18	19.85	-11	5,838	-0.19%
2021/04/12	3	19.23	0	0.00	19.30	3	5,608	0.05%
2021/04/08	0	0.00	2	19.05	19.10	-2	6,029	-0.03%
2021/04/07	2	18.80	0	0.00	18.95	2	6,212	0.03%
2021/04/06	0	0.00	2	18.80	18.80	-2	7,148	-0.03%
2021/03/31	1	18.60	1	18.75	18.50	0	8,512	0.00%
2021/03/30	0	0.00	85	18.29	18.35	-85	8,525	-1.00%
2021/03/29	0	0.00	5	18.20	18.25	-5	8,612	-0.06%
2021/03/26	0	0.00	4	18.20	18.10	-4	8,952	-0.04%
2021/03/25	0	0.00	10	18.15	17.95	-10	9,694	-0.10%
2021/03/24	0	0.00	60	18.07	17.95	-60	9,837	-0.61%
2021/03/23	21	18.22	0	0.00	18.35	21	9,870	0.21%
2021/03/22	131	18.61	41	18.35	19.05	90	9,780	0.92%	大買/
2021/03/18	0	0.00	5	17.90	17.85	-5	9,965	-0.05%
2021/03/15	15	17.55	0	17.60	17.70	15	10,113	0.15%
2021/03/12	35	17.48	0	0.00	17.45	35	10,205	0.34%
2021/03/11	5	17.50	0	0.00	17.45	5	10,313	0.05%
2021/03/09	0	0.00	33	17.57	17.85	-33	10,400	-0.32%
2021/03/08	10	17.13	2	17.15	17.10	8	10,427	0.08%
2021/03/05	12	17.42	4	17.50	17.25	8	10,620	0.08%
2021/03/03	15	16.90	0	0.00	17.15	15	10,698	0.14%
2021/03/02	200	17.13	0	0.00	16.75	200	10,692	1.87%	大買/鉅額交易
2021/02/24	0	0.00	5	17.70	17.05	-5	10,739	-0.05%
2021/02/23	0	0.00	3	18.00	17.70	-3	10,664	-0.03%
2021/02/22	50	17.96	86	17.60	18.00	-36	10,480	-0.34%
2021/02/19	3	16.40	0	0.00	16.40	3	10,314	0.03%
2021/02/18	2	16.70	0	0.00	16.65	2	10,306	0.02%
2021/02/05	0	0.00	3	15.85	15.85	-3	10,286	-0.03%
2021/02/02	0	0.00	2	16.00	16.10	-2	10,423	-0.02%
2021/01/28	3	15.85	0	0.00	15.80	3	10,621	0.03%
2021/01/26	0	15.65	5	15.70	15.75	-5	10,744	-0.05%
2021/01/25	0	0.00	5	16.10	16.10	-5	10,815	-0.05%
2021/01/21	6	15.93	7	15.94	15.80	-1	10,753	-0.01%
2021/01/19	30	16.30	0	0.00	16.10	30	10,678	0.28%
2021/01/18	1	16.45	10	16.08	16.45	-9	10,898	-0.08%
2021/01/15	0	0.00	3	16.50	16.50	-3	10,832	-0.03%
2021/01/14	3	17.40	26.2	17.56	17.30	-23.2	10,692	-0.22%
2021/01/13	26	17.32	9	17.32	17.20	17	10,626	0.16%
2021/01/12	6	17.38	7	17.64	17.15	-1	10,567	-0.01%
2021/01/11	5	18.20	0	0.00	18.10	5	10,409	0.05%
2021/01/08	1	18.00	0	0.00	18.20	1	10,387	0.01%
2021/01/07	2	17.65	7	17.58	17.80	-5	10,234	-0.05%
2021/01/06	14	18.79	14	19.11	18.60	0	9,953	0.00%
2021/01/05	16.1	19.65	10	19.60	19.50	6.1	9,747	0.06%
2021/01/04	24	19.95	1	19.95	20.20	23	9,555	0.24%
2020/12/31	7	20.24	5	20.49	20.25	2	9,176	0.02%
2020/12/30	8	20.28	10	20.13	20.35	-2	8,964	-0.02%
2020/12/29	86	21.64	36	21.50	20.80	50	8,706	0.57%
2020/12/28	110	20.62	111.1	20.68	21.05	-1.1	7,702	-0.01%	大買/大賣/
2020/12/25	50	19.22	36.3	19.25	19.15	13.7	6,775	0.20%
2020/12/24	1	18.05	12	18.03	18.15	-11	6,122	-0.18%
2020/12/22	16	17.96	4	18.04	17.85	12	5,925	0.20%
2020/12/21	517.1	19.45	545	19.45	18.90	-28	5,595	-0.50%	大買/大賣/
2020/12/18	5	17.63	12	17.81	17.70	-7	4,892	-0.14%
2020/12/17	10.1	17.15	0	0.00	17.25	10.1	4,744	0.21%
2020/12/16	0.1	17.60	2	17.75	17.80	-1.9	4,673	-0.04%
2020/12/15	44.1	17.66	6	17.64	17.75	38.1	4,561	0.83%
2020/12/14	3	17.42	48.7	17.11	17.50	-45.7	4,110	-1.11%
2020/12/11	0	0.00	5	16.50	16.50	-5	3,890	-0.13%
2020/12/10	0	0.00	7	16.87	16.90	-7	3,800	-0.18%
2020/12/09	5	17.26	3	17.23	17.25	2	3,740	0.05%
2020/12/08	6	16.78	10	16.80	16.90	-4	3,714	-0.11%
2020/12/07	7	16.97	2	17.03	16.75	5	3,593	0.14%
2020/12/04	0	0.00	3	16.75	16.50	-3	3,511	-0.09%
2020/12/03	1	16.55	0	0.00	16.65	1	3,522	0.03%
2020/12/02	38	16.44	1	16.45	16.55	37	3,534	1.05%
2020/12/01	12	16.25	2	16.40	16.20	10	3,512	0.28%
2020/11/25	2	15.60	0	0.00	15.55	2	3,355	0.06%
2020/11/24	0	0.00	5.3	15.69	15.65	-5.3	3,358	-0.16%
2020/11/18	0	0.00	1	15.05	15.00	-1	3,202	-0.03%
2020/11/16	0	0.00	2	14.85	15.00	-2	3,219	-0.06%
2020/11/13	0	0.00	2	15.00	14.80	-2	3,218	-0.06%
2020/11/11	0	0.00	3	15.40	15.40	-3	3,192	-0.09%
2020/11/09	9	15.49	4.5	15.51	15.50	4.5	3,075	0.15%
2020/10/26	6	15.08	13	15.19	15.00	-7	2,379	-0.29%
2020/10/19	1	14.40	0	0.00	14.35	1	2,074	0.05%
2020/10/16	5	14.45	0	0.00	14.20	5	2,037	0.25%
2020/09/29	0.2	13.60	0	0.00	13.60	0.2	2,114	0.01%
2020/09/21	0	0.00	0.4	13.95	14.05	-0.4	1,983	-0.02%
2020/09/10	0	0.00	25.4	14.26	14.25	-25.4	2,019	-1.26%
2020/09/07	0	0.00	1	14.30	14.20	-1	1,879	-0.05%
2020/09/04	0	0.00	8	13.90	13.95	-8	1,771	-0.45%
2020/08/31	0	0.00	10	14.50	14.40	-10	1,586	-0.63%
2020/08/26	0	0.00	5	13.75	13.75	-5	1,411	-0.35%
2020/08/13	0	0.00	1	13.35	13.35	-1	1,261	-0.08%
2020/08/06	0	0.00	12	13.25	13.20	-12	1,241	-0.97%
2020/07/22	5	13.60	0	0.00	13.60	5	1,272	0.39%
2020/07/21	0	0.00	2	13.55	13.65	-2	1,281	-0.16%
2020/07/10	10	13.65	0	0.00	13.60	10	1,221	0.82%
2020/07/08	0	0.00	10	13.95	14.10	-10	1,189	-0.84%
2020/06/11	10	13.15	1	13.25	13.05	9	1,025	0.88%
2020/06/09	0	0.00	10	13.35	13.40	-10	1,062	-0.94%
2020/05/26	0	0.00	60	12.95	12.95	-60	1,072	-5.60%
2020/05/14	10	12.75	0	0.00	12.75	10	1,059	0.94%
2020/04/29	0	0.00	20	12.85	12.95	-20	1,094	-1.83%
2020/04/16	10	12.25	0	0.00	12.25	10	1,002	1.00%
2020/04/15	0	0.00	15	12.47	12.45	-15	1,002	-1.50%
2020/04/10	10	12.30	1	12.30	12.30	9	998	0.90%
2020/04/09	20	12.25	0	0.00	12.30	20	1,003	1.99%
2020/03/31	0	0.00	10	11.50	11.50	-10	978	-1.02%
2020/03/27	0	0.00	10	11.70	11.55	-10	980	-1.02%
2020/03/26	10	11.55	0	0.00	11.60	10	971	1.03%
2020/03/23	10	11.00	0	0.00	11.00	10	999	1.00%
2020/02/25	0	0.00	10	13.75	13.70	-10	964	-1.04%
2020/02/13	2	13.60	0	0.00	13.55	2	950	0.21%
2020/01/13	4	14.20	4	14.20	14.20	0	1,670	0.00%
2020/01/10	10	14.00	10	14.00	14.15	0	1,682	0.00%
2019/12/24	15	14.40	15	14.40	14.40	0	1,768	0.00%
2019/12/19	0	0.00	2	14.55	14.55	-2	1,773	-0.11%
2019/12/10	0.1	14.05	0	0.00	14.10	0.1	1,679	0.00%
2019/12/05	10	14.40	10	14.40	14.40	0	1,677	0.00%
2019/12/02	2	14.40	0	0.00	14.30	2	1,654	0.12%
2019/11/15	10	14.00	0	0.00	13.85	10	1,519	0.66%
2019/11/12	0	0.00	3	13.85	13.95	-3	1,521	-0.20%
2019/11/11	0	0.00	0.5	13.80	13.85	-0.5	1,521	-0.03%
2019/11/05	32	14.45	0	0.00	14.15	32	1,396	2.29%
2019/10/30	0	0.00	1	14.40	14.40	-1	1,280	-0.08%
2019/10/25	5	14.70	7	14.70	14.40	-2	1,178	-0.17%
2019/10/23	26	14.70	0	0.00	14.60	26	1,108	2.35%
2019/10/22	18	14.79	40	14.70	14.80	-22	1,095	-2.01%
2019/10/21	40.5	15.15	12	15.08	15.20	28.5	1,021	2.79%
2019/10/17	5	14.25	0	0.00	14.30	5	806	0.62%
2019/10/16	10	14.15	0	0.00	14.20	10	802	1.25%
2019/10/15	10	14.05	0	0.00	14.15	10	785	1.27%
2019/10/01	5	13.75	5	13.75	13.75	0	865	0.00%
2019/09/26	0	0.00	3	13.90	13.75	-3	888	-0.34%
2019/09/04	1	13.50	0	0.00	13.60	1	1,047	0.10%
2019/08/22	0.3	13.50	0	0.00	13.50	0.3	1,210	0.02%
2019/08/12	5	13.75	5	13.75	13.75	0	1,858	0.00%
2019/08/02	0	0.00	20	14.10	14.15	-20	1,828	-1.09%
2019/07/29	0	0.00	3	14.45	14.40	-3	1,848	-0.16%
2019/07/19	0	0.00	2	14.40	14.45	-2	1,780	-0.11%
2019/07/10	0	0.00	3.3	14.19	14.15	-3.3	1,667	-0.20%
2019/06/28	2	14.15	0	0.00	14.25	2	1,655	0.12%
2019/06/21	1	14.00	1	14.00	14.05	0	1,528	0.00%
2019/06/05	0	0.00	1	14.35	14.25	-1	1,434	-0.07%
2019/05/28	2	14.75	2	14.80	14.75	0	1,292	0.00%
2019/05/22	0	0.00	1	14.25	14.35	-1	1,067	-0.09%
2019/05/21	0	0.00	1	14.45	14.25	-1	1,025	-0.10%
2019/05/20	1	14.10	0	0.00	14.20	1	912	0.11%
2019/05/17	14	14.31	22	14.33	14.40	-8	807	-0.99%
2019/05/10	0	0.00	2	13.73	13.70	-2	612	-0.33%
2019/05/09	1	13.85	0	0.00	13.80	1	606	0.16%
2019/05/08	0	0.00	2	13.80	13.80	-2	559	-0.36%
2019/04/23	1	14.00	0	0.00	13.85	1	525	0.19%
2019/03/06	0	0.00	2	13.60	13.60	-2	573	-0.35%
2019/03/04	10	13.55	0	0.00	13.50	10	592	1.69%
2019/01/07	0	0.00	1	13.45	13.40	-1	818	-0.12%
2018/12/22	0	0.00	2	13.55	13.55	-2	1,203	-0.17%
2018/12/18	10	13.45	11	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%
2018/12/04	0	0.00	5	13.50	13.65	-5	1,242	-0.40%
2018/12/03	0	0.00	10	13.50	13.45	-10	1,218	-0.82%
2018/11/29	5	13.50	10	13.43	13.50	-5	1,234	-0.41%
2018/11/06	10	12.75	0	0.00	12.70	10	1,546	0.65%
2018/11/01	0	0.00	6	12.80	12.80	-6	1,540	-0.39%
2018/10/29	0	0.00	10	12.65	12.60	-10	1,535	-0.65%
2018/10/25	10	12.80	0	0.00	12.75	10	1,529	0.65%
2018/10/16	10	13.30	0	0.00	13.20	10	1,429	0.70%
2018/10/12	0	0.00	1	13.20	13.20	-1	1,394	-0.07%
2018/10/11	8	13.29	0	0.00	13.10	8	1,370	0.58%
2018/10/09	1	14.00	2	14.00	13.95	-1	1,309	-0.08%
2018/10/04	10	13.90	10	13.90	13.80	0	1,133	0.00%
2018/10/02	0	0.00	10	14.00	14.10	-10	1,089	-0.92%
2018/10/01	1	13.90	11	13.85	14.10	-10	1,052	-0.95%
2018/09/27	10	13.70	1	13.75	13.55	9	973	0.92%
2018/09/25	10	13.25	0	0.00	13.35	10	904	1.11%
2018/09/18	0	0.00	10	13.25	13.10	-10	876	-1.14%
2018/09/14	0	0.00	1	13.15	13.15	-1	873	-0.11%
2018/09/13	0.1	13.05	0	0.00	13.10	0.1	872	0.01%
2018/09/12	0.3	12.90	0	0.00	12.95	0.3	870	0.03%
2018/09/11	10	12.95	0	0.00	13.10	10	872	1.15%
2018/09/06	0	0.00	3	13.30	13.25	-3	832	-0.36%
2018/09/05	0	0.00	20	13.55	13.55	-20	812	-2.46%
2018/09/04	23	13.43	0	0.00	13.65	23	791	2.90%
2018/08/31	0	0.00	20	13.35	13.30	-20	418	-4.78%
2018/08/27	0.3	12.90	0	0.00	12.90	0.3	367	0.08%
2018/08/23	10	12.90	0	0.00	12.95	10	392	2.55%
2018/08/21	20	12.85	0	0.00	12.85	20	394	5.07%
2018/08/10	10	13.00	10	13.05	13.00	0	384	0.00%
2018/08/09	0.3	12.95	0	0.00	13.00	0.3	388	0.06%
2018/07/16	4	13.00	4	13.00	13.00	0	402	0.00%
2018/07/13	0	0.00	5	13.05	13.05	-5	401	-1.25%
2018/07/09	10	12.95	0	0.00	12.95	10	430	2.32%
2018/07/06	0	0.00	5	12.85	12.90	-5	435	-1.15%
2018/06/21	15	13.40	15	13.40	13.40	0	464	0.00%
2018/06/19	0	0.00	1	13.45	13.45	-1	464	-0.22%
2018/06/05	0	0.00	1	13.45	13.45	-1	459	-0.22%
2018/06/04	10	13.55	10	13.55	13.55	0	455	0.00%
2018/05/28	2	13.40	0	0.00	13.40	2	429	0.47%
2018/05/25	0	0.00	10	13.40	13.40	-10	435	-2.29%
2018/05/10	0	0.00	6	13.40	13.30	-6	497	-1.20%
2018/04/24	5	13.40	5	13.40	13.40	0	501	0.00%
2018/04/20	0	0.00	2	13.40	13.45	-2	513	-0.39%
2018/04/19	2	13.55	0	0.00	13.50	2	530	0.38%
2018/04/13	0	0.00	1	13.55	13.45	-1	539	-0.19%
2018/03/29	5	13.10	5	13.10	13.10	0	600	0.00%
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%
2018/02/22	0	0.00	0.4	13.25	13.30	-0.4	700	-0.05%
2018/02/12	0	0.00	1	13.10	13.10	-1	701	-0.14%
2018/02/09	5	13.10	5	13.10	13.10	0	711	0.00%
2018/02/02	10	13.95	0	0.00	13.90	10	662	1.51%
2018/01/30	0	0.00	1	14.05	14.00	-1	672	-0.15%
2018/01/05	0	0.00	1	14.20	14.25	-1	712	-0.14%
2018/01/02	1	14.45	2	14.40	14.35	-1	741	-0.13%