榮運 (2607)-群益金鼎-丹鳳券商分點個股進出

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
33.50
漲跌
--
漲幅
0.00%
成交量
1,821張
產業
上市航運類股
505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－群益金鼎-丹鳳券商分點個股進出

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

群益金鼎-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/06/05	1	33.45	1	33.25	32.85	0	4,190	0.00%
2024/05/29	1	34.40	0	0.00	34.00	1	4,176	0.02%
2024/05/27	0	0.00	5	32.67	34.10	-5	4,086	-0.12%
2024/05/22	5	32.75	30	32.65	32.65	-25	3,953	-0.63%
2024/05/20	10	33.90	2	33.15	33.20	8	3,924	0.20%
2024/05/17	2	33.95	0	0.00	33.85	2	3,895	0.05%
2024/05/16	0	0.00	1	34.05	34.20	-1	3,849	-0.03%
2024/05/15	0	0.00	0	33.80	33.80	0	3,802	0.00%
2024/05/14	0	0.00	3	34.50	34.25	-3	3,768	-0.08%
2024/05/09	1	34.10	0	0.00	33.70	1	3,255	0.03%
2024/05/02	1	34.30	0	0.00	34.20	1	3,098	0.03%
2024/04/30	0	0.00	1	33.55	33.65	-1	3,095	-0.03%
2024/04/29	6	34.11	8	34.58	34.45	-2	3,018	-0.07%
2024/04/26	0	0.00	10	32.00	32.95	-10	2,797	-0.36%
2024/04/24	0	0.00	1	32.00	32.10	-1	2,730	-0.04%
2024/04/23	0	0.00	10	31.21	31.10	-10	2,670	-0.37%
2024/04/22	1	31.45	0	0.00	31.20	1	2,701	0.04%
2024/04/11	30	30.80	0	0.00	30.75	30	3,703	0.81%
2024/03/13	0	0.00	1	32.40	32.50	-1	5,642	-0.02%
2024/03/11	1	34.20	5	34.04	34.30	-4	5,524	-0.07%
2024/03/08	1	34.10	0	0.00	33.70	1	5,737	0.02%
2024/03/07	5	33.90	4	33.63	33.60	1	5,806	0.02%
2024/03/06	3	33.32	1	33.30	33.30	2	5,791	0.03%
2024/03/05	2	33.43	0	0.00	33.60	2	5,862	0.03%
2024/02/20	1	33.05	0	0.00	33.10	1	6,015	0.02%
2024/02/19	0	0.00	4	32.50	32.80	-4	6,253	-0.06%
2024/02/15	2	31.85	0	0.00	32.00	2	6,496	0.03%
2024/02/02	4	32.71	1	32.95	32.65	3	6,738	0.04%
2024/02/01	1	33.75	1	33.75	33.60	0	6,793	0.00%
2024/01/29	0	0.00	1	33.90	33.95	-1	6,833	-0.01%
2024/01/26	1	33.90	0	0.00	33.95	1	6,825	0.01%
2024/01/25	0	0.00	1	33.70	33.80	-1	6,812	-0.01%
2024/01/22	1	32.25	0	0.00	32.35	1	6,771	0.01%
2024/01/18	1	32.65	0	0.00	32.75	1	6,800	0.01%
2024/01/16	0	0.00	2	32.80	32.40	-2	6,836	-0.03%
2024/01/15	0	0.00	20	33.20	33.20	-20	6,813	-0.29%
2024/01/11	0	0.00	0.1	33.10	33.35	-0.1	6,813	0.00%
2024/01/05	2	35.18	2	35.65	35.80	0	6,785	0.00%
2024/01/04	41	35.45	3	35.50	35.50	38	6,080	0.62%
2024/01/02	3	33.12	4	32.23	31.85	-1	5,618	-0.02%
2023/12/22	1	34.60	1	34.80	34.60	0	5,252	0.00%
2023/12/20	1	35.05	0	0.00	34.85	1	4,962	0.02%
2023/12/18	0	0.00	33	34.42	35.00	-33	4,503	-0.73%
2023/12/15	0	0.00	8	33.02	33.10	-8	4,153	-0.19%
2023/12/14	0	0.00	2	31.88	32.40	-2	4,044	-0.05%
2023/12/12	0	0.00	10	31.55	31.55	-10	4,023	-0.25%
2023/12/11	10	31.20	0	0.00	31.30	10	3,998	0.25%
2023/12/07	1	31.30	0	0.00	31.05	1	3,944	0.03%
2023/12/06	22	31.28	20	31.38	31.30	2	3,920	0.05%
2023/12/05	75	31.57	71	31.42	31.55	4	3,849	0.10%
2023/12/01	0	0.00	5	29.50	29.70	-5	3,471	-0.14%
2023/11/30	1	29.40	1	29.30	29.30	0	3,436	0.00%
2023/11/28	0	0.00	1	29.85	29.85	-1	3,348	-0.03%
2023/11/27	1	29.65	0	0.00	29.40	1	3,349	0.03%
2023/11/15	0	0.00	9	32.47	31.35	-9	2,857	-0.31%
2023/11/14	0	0.00	1	33.75	33.50	-1	2,801	-0.04%
2023/11/13	2	33.40	1	33.50	33.30	1	2,734	0.04%
2023/11/10	1	32.05	2	32.00	32.00	-1	2,525	-0.04%
2023/11/01	0	0.00	1	30.30	30.20	-1	2,389	-0.04%
2023/10/31	1	30.50	0	0.00	29.85	1	2,379	0.04%
2023/10/27	0	0.00	1	31.35	31.10	-1	2,337	-0.04%
2023/10/23	0	0.00	0.1	30.90	30.90	-0.1	2,334	0.00%
2023/10/20	4	30.69	4	30.75	30.75	0	2,364	0.00%
2023/10/19	0	0.00	1	31.00	30.90	-1	2,328	-0.04%
2023/10/17	0	0.00	0	30.60	30.45	0	2,201	0.00%
2023/10/16	6	30.73	2	30.50	30.40	4	2,175	0.18%
2023/10/13	6	30.62	0	0.00	30.50	6	2,097	0.29%
2023/10/12	10	28.85	0	0.00	29.15	10	1,878	0.53%
2023/09/15	11	28.98	11	28.87	28.90	0	2,181	0.00%
2023/09/04	0	0.00	2	28.50	28.75	-2	2,339	-0.09%
2023/08/28	0	0.00	1	27.60	27.65	-1	2,361	-0.04%
2023/08/18	0	0.00	4	28.93	28.60	-4	2,315	-0.17%
2023/08/17	0	0.00	1	27.15	27.55	-1	2,181	-0.05%
2023/08/09	0	0.00	1	28.90	28.80	-1	2,144	-0.05%
2023/08/08	0	0.00	1	28.70	28.55	-1	2,089	-0.05%
2023/07/28	0	0.00	1	28.70	28.65	-1	2,072	-0.05%
2023/07/25	0	0.00	1	27.75	27.70	-1	1,961	-0.05%
2023/07/21	0	0.00	1	27.25	27.05	-1	1,917	-0.05%
2023/07/20	1	26.75	1	27.00	27.20	0	1,939	0.00%
2023/07/19	0	0.00	2	26.80	26.55	-2	1,923	-0.10%
2023/07/18	0	0.00	2	27.00	26.90	-2	1,929	-0.10%
2023/07/17	0	0.00	3	27.10	27.15	-3	1,907	-0.16%
2023/07/14	1	26.95	0	0.00	27.10	1	1,892	0.05%
2023/07/13	0	0.00	5	27.30	26.90	-5	1,907	-0.26%
2023/07/12	1	28.20	4	28.20	28.20	-3	1,920	-0.16%
2023/07/04	5	29.70	4	29.45	29.40	1	1,853	0.05%
2023/07/03	3	29.57	2	29.53	29.35	1	1,776	0.06%
2023/06/30	4	29.10	0	0.00	28.80	4	1,714	0.23%
2023/06/29	0	0.00	1	28.70	28.55	-1	1,688	-0.06%
2023/06/27	0	0.00	2	28.65	28.35	-2	1,673	-0.12%
2023/06/26	0	0.00	25	28.80	28.70	-25	1,667	-1.50%
2023/06/21	29	29.03	0	0.00	29.00	29	1,659	1.75%
2023/06/20	2	28.85	1	28.65	28.55	1	1,622	0.06%
2023/06/19	4	28.68	1	28.60	28.45	3	1,611	0.19%
2023/06/16	0	0.00	40	28.50	28.40	-40	1,592	-2.51%
2023/06/14	1	28.50	0	0.00	28.50	1	1,564	0.06%
2023/06/13	1	27.80	0	0.00	27.95	1	1,537	0.07%
2023/06/09	6	28.22	0	0.00	28.20	6	1,719	0.35%
2023/06/02	0	0.00	3	27.80	27.75	-3	1,944	-0.15%
2023/05/30	1	27.50	0	0.00	27.35	1	2,164	0.05%
2023/05/18	0	0.00	3	27.42	27.35	-3	2,530	-0.12%
2023/05/16	0	0.00	3	27.08	27.10	-3	2,549	-0.12%
2023/05/04	0	0.00	2	26.85	26.90	-2	3,005	-0.07%
2023/04/27	2	26.85	0	0.00	26.80	2	3,117	0.06%
2023/04/26	1	26.60	0	0.00	26.65	1	3,135	0.03%
2023/04/25	2	27.15	0	0.00	26.85	2	3,149	0.06%
2023/04/19	1	27.80	0	0.00	27.80	1	3,208	0.03%
2023/04/17	2	28.35	1	28.50	28.40	1	3,199	0.03%
2023/04/14	0	0.00	1	28.25	28.20	-1	3,153	-0.03%
2023/04/11	1	27.95	0	0.00	27.95	1	3,196	0.03%
2023/04/10	0	0.00	11	28.17	27.95	-11	3,226	-0.34%
2023/04/06	0	0.00	2	27.78	27.70	-2	3,258	-0.06%
2023/03/30	1	27.80	1	28.10	27.75	0	3,547	0.00%
2023/03/29	1	27.50	0	0.00	27.55	1	3,554	0.03%
2023/03/23	1	27.65	0	0.00	27.60	1	3,843	0.03%
2023/03/16	0	0.00	1	27.40	27.40	-1	3,873	-0.03%
2023/03/15	132	28.40	145	28.11	27.75	-13	3,873	-0.34%	大買/大賣/
2023/03/14	14	27.45	1	27.20	27.40	13	3,773	0.34%
2023/03/13	0	0.00	1	27.55	27.75	-1	3,758	-0.03%
2023/03/10	42	28.36	44	28.71	28.25	-2	3,726	-0.05%
2023/03/06	1	28.85	1	28.40	28.40	0	3,693	0.00%
2023/03/03	0	0.00	3	28.50	28.55	-3	3,725	-0.08%
2023/03/02	0	0.00	1	28.05	28.10	-1	3,645	-0.03%
2023/03/01	0	0.00	1	27.80	27.65	-1	3,637	-0.03%
2023/02/24	3	28.10	0	0.00	28.00	3	3,621	0.08%
2023/02/23	7	28.16	7	28.05	27.95	0	3,587	0.00%
2023/02/22	2	27.75	3	27.63	27.55	-1	3,544	-0.03%
2023/02/21	2	27.55	1	27.55	27.65	1	3,547	0.03%
2023/02/20	2	27.33	1	27.45	27.40	1	3,566	0.03%
2023/02/16	30	27.80	23	27.85	27.75	7	3,623	0.19%
2023/02/14	1	27.30	1	27.30	27.30	0	3,625	0.00%
2023/02/10	2	27.70	0	0.00	27.70	2	3,682	0.05%
2023/02/09	2	28.30	3	27.85	28.30	-1	3,694	-0.03%
2023/02/07	2	26.80	0	0.00	26.85	2	3,531	0.06%
2023/02/03	1	27.05	1	27.10	27.20	0	3,588	0.00%
2023/01/12	1	26.90	0	0.00	26.90	1	3,612	0.03%
2022/12/27	0	0.00	1	28.70	28.70	-1	4,709	-0.02%
2022/12/22	3	29.02	1	28.75	28.70	2	5,017	0.04%
2022/12/21	0	0.00	1	28.25	28.30	-1	4,945	-0.02%
2022/12/20	2	28.83	2	28.53	27.85	0	5,042	0.00%
2022/12/19	1	28.85	1	28.10	28.20	0	5,149	0.00%
2022/12/16	1	28.45	0	0.00	28.45	1	5,384	0.02%
2022/12/01	0	0.00	10	29.10	28.80	-10	7,713	-0.13%
2022/11/21	0	0.00	2	27.75	27.50	-2	7,688	-0.03%
2022/11/18	1	27.65	1	27.80	27.20	0	7,685	0.00%
2022/11/16	10	27.60	30	27.80	27.55	-20	7,710	-0.26%
2022/11/14	1	27.50	1	27.70	27.75	0	7,755	0.00%
2022/11/08	4	27.90	6	27.65	27.60	-2	7,783	-0.03%
2022/11/07	3	27.58	3	27.25	27.20	0	7,771	0.00%
2022/11/04	4	26.80	4	27.23	27.25	0	7,829	0.00%
2022/11/03	0	0.00	1	26.40	26.75	-1	7,773	-0.01%
2022/11/02	4	26.60	0	0.00	26.45	4	7,829	0.05%
2022/10/27	3	26.35	3	26.45	26.45	0	8,217	0.00%
2022/10/24	1	26.65	1	26.90	26.30	0	8,432	0.00%
2022/10/21	0	0.00	1	26.30	26.05	-1	8,402	-0.01%
2022/10/20	2	26.53	2	26.13	26.85	0	8,375	0.00%
2022/10/19	1	27.40	2	27.25	27.15	-1	8,304	-0.01%
2022/10/18	3	27.25	1	27.40	26.90	2	8,261	0.02%
2022/10/17	1	26.65	7	26.18	26.65	-6	8,237	-0.07%
2022/10/14	2	27.65	7	27.63	27.70	-5	8,225	-0.06%
2022/10/13	3	28.03	3	26.78	26.80	0	8,196	0.00%
2022/10/12	1	29.25	0	0.00	28.75	1	8,070	0.01%
2022/10/11	2	31.05	1	29.75	29.70	1	7,997	0.01%
2022/10/07	6	32.67	1	32.75	33.00	5	7,731	0.06%
2022/10/06	6	32.04	2	32.25	32.30	4	7,619	0.05%
2022/10/05	1	32.95	1	32.90	32.10	0	7,592	0.00%
2022/10/04	0	0.00	1	32.50	32.80	-1	7,481	-0.01%
2022/10/03	2	31.20	2	31.10	31.10	0	7,382	0.00%
2022/09/30	25	31.30	0	0.00	31.55	25	7,363	0.34%
2022/09/29	18	31.94	26	31.91	31.70	-8	7,286	-0.11%
2022/09/27	1	32.00	2	32.15	32.30	-1	6,990	-0.01%
2022/09/26	1	31.90	1	31.10	31.20	0	6,930	0.00%
2022/09/23	50	33.26	52	33.97	33.35	-2	6,839	-0.03%
2022/09/22	1	33.10	1	33.20	33.20	0	6,621	0.00%
2022/09/21	3	33.93	4	33.99	33.35	-1	6,541	-0.02%
2022/09/20	1	34.35	1	33.65	33.65	0	6,291	0.00%
2022/09/19	2	34.23	2	33.78	34.00	0	6,189	0.00%
2022/09/16	60	34.56	65.3	34.81	35.15	-5.3	5,886	-0.09%
2022/09/15	1	33.40	1	33.70	33.20	0	5,256	0.00%
2022/09/13	5	29.55	0	0.00	30.20	5	4,889	0.10%
2022/09/12	2	29.48	8	29.24	29.85	-6	4,945	-0.12%
2022/09/07	1	27.15	1	27.25	27.15	0	4,937	0.00%
2022/09/06	40	27.70	0	0.00	27.65	40	4,959	0.81%
2022/09/02	3	28.45	1	28.25	28.25	2	5,019	0.04%
2022/09/01	2	29.10	0	0.00	29.00	2	4,981	0.04%
2022/08/31	2	30.00	2	29.95	29.85	0	4,961	0.00%
2022/08/29	1	30.25	1	30.45	30.55	0	4,913	0.00%
2022/08/26	0	0.00	1	31.60	31.40	-1	4,913	-0.02%
2022/08/23	0.3	30.66	0	0.00	30.60	0.3	5,025	0.00%
2022/08/22	0	0.00	6	31.52	31.35	-6	5,022	-0.12%
2022/08/16	0	0.00	3	30.43	30.40	-3	5,157	-0.06%
2022/08/15	1	29.90	0	0.00	30.25	1	5,406	0.02%
2022/08/12	2	30.13	0	0.00	30.20	2	5,422	0.04%
2022/08/09	1	29.75	0	0.00	29.85	1	5,462	0.02%
2022/08/05	9	31.01	26	30.95	30.40	-17	5,526	-0.31%
2022/08/04	1	29.30	7	29.84	30.40	-6	5,466	-0.11%
2022/08/03	1	29.95	0	0.00	29.85	1	5,530	0.02%
2022/08/01	1	30.40	1	30.15	30.75	0	6,122	0.00%
2022/07/28	20	28.80	1	28.95	28.80	19	7,126	0.27%
2022/07/27	1	28.80	1	29.00	29.05	0	7,995	0.00%
2022/07/26	1	28.75	1	29.00	28.75	0	8,070	0.00%
2022/07/22	5	29.05	0	0.00	29.30	5	8,435	0.06%
2022/07/21	5	29.40	6	29.18	29.10	-1	8,743	-0.01%
2022/07/19	1	29.65	0	0.00	29.60	1	10,358	0.01%
2022/07/12	0	0.00	3	28.95	28.15	-3	13,366	-0.02%
2022/07/11	4	29.45	11	29.53	29.75	-7	13,471	-0.05%
2022/07/08	10	29.32	2	29.25	29.40	8	13,647	0.06%
2022/07/06	0	0.00	1	27.80	27.85	-1	13,778	-0.01%
2022/06/30	1	29.40	2	28.85	28.60	-1	14,419	-0.01%
2022/06/28	2	29.88	3	29.98	30.15	-1	14,780	-0.01%
2022/06/27	4	30.64	3	30.77	30.60	1	14,820	0.01%
2022/06/24	0	0.00	2	29.63	29.15	-2	14,872	-0.01%
2022/06/22	1	29.10	0	0.00	28.90	1	15,064	0.01%
2022/06/21	10	29.95	2	30.58	30.50	8	15,116	0.05%
2022/06/20	2	29.98	1	30.35	29.50	1	15,280	0.01%
2022/06/17	2	31.50	1	31.80	31.15	1	15,278	0.01%
2022/06/16	1	32.10	0	0.00	31.80	1	15,447	0.01%
2022/06/14	0	0.00	4	33.51	33.50	-4	16,291	-0.02%
2022/06/10	0	0.00	1	34.75	34.85	-1	17,749	-0.01%
2022/06/08	1	36.35	1	36.00	36.00	0	19,675	0.00%
2022/06/06	1	36.40	3	36.00	35.85	-2	24,788	-0.01%
2022/05/31	2	35.60	6	35.66	37.00	-4	29,060	-0.01%
2022/05/30	4	35.95	5	35.77	35.60	-1	30,013	0.00%
2022/05/27	2	35.78	2	35.60	35.60	0	31,460	0.00%
2022/05/26	2	35.90	2	35.68	35.45	0	32,280	0.00%
2022/05/25	1	35.55	2	35.35	35.30	-1	33,909	0.00%
2022/05/24	3	35.17	1	34.90	34.90	2	38,276	0.01%
2022/05/23	1	34.70	11	34.89	35.00	-10	40,270	-0.02%
2022/05/20	1	33.55	6	33.58	33.40	-5	41,455	-0.01%
2022/05/19	7	33.06	3	33.13	33.40	4	42,155	0.01%
2022/05/18	0	0.00	1	34.85	34.55	-1	42,498	0.00%
2022/05/17	5	34.71	5	34.46	34.35	0	42,509	0.00%
2022/05/16	2	34.53	2	34.65	34.80	0	42,495	0.00%
2022/05/13	3	34.98	5	35.18	35.15	-2	42,473	0.00%
2022/05/12	4	35.18	8	34.89	34.45	-4	42,463	-0.01%
2022/05/11	5	35.75	3	35.85	35.80	2	42,350	0.00%
2022/05/10	18	36.13	14	36.33	36.60	4	42,400	0.01%
2022/05/09	14	37.39	9	36.51	36.05	5	42,499	0.01%
2022/05/06	8	38.48	8	38.42	38.20	0	42,373	0.00%
2022/05/05	91	38.50	68	38.33	38.95	23	41,920	0.05%
2022/05/04	85	38.06	102	37.92	37.60	-17	41,253	-0.04%	大賣/
2022/05/03	6	36.01	9	36.08	35.80	-3	40,425	-0.01%
2022/04/29	7	36.26	39	36.50	36.10	-32	40,391	-0.08%
2022/04/28	13	35.47	13	35.92	35.30	0	40,219	0.00%
2022/04/27	30	35.48	7	35.30	35.45	23	40,070	0.06%
2022/04/26	38	36.88	29	37.00	36.20	9	39,802	0.02%
2022/04/25	50	38.61	16	39.78	37.45	34	39,224	0.09%
2022/04/22	44	40.13	52	40.54	41.50	-8	38,164	-0.02%
2022/04/21	4	37.25	31	38.25	37.75	-27	36,433	-0.07%
2022/04/20	58	37.66	35	37.50	37.00	23	36,367	0.06%
2022/04/19	1	36.55	27	36.95	36.75	-26	36,369	-0.07%
2022/04/18	25	36.15	3	36.42	36.00	22	36,633	0.06%
2022/04/15	5	37.72	3	37.77	37.30	2	36,568	0.01%
2022/04/14	9	38.07	4	37.89	37.20	5	36,441	0.01%
2022/04/13	6	37.30	24	37.33	37.50	-18	36,214	-0.05%
2022/04/12	22	36.52	1	36.60	36.60	21	36,053	0.06%
2022/04/11	3	37.65	4	37.00	36.60	-1	35,984	0.00%
2022/04/08	7	37.32	24	37.94	37.60	-17	35,859	-0.05%
2022/04/07	3	37.40	4	36.99	36.15	-1	35,512	0.00%
2022/04/06	9	37.07	3	37.22	37.05	6	35,341	0.02%
2022/04/01	4	37.81	81	37.71	37.60	-77	35,270	-0.22%
2022/03/31	2	37.13	3	36.88	36.90	-1	35,067	0.00%
2022/03/30	1	36.90	2	37.08	36.85	-1	34,978	0.00%
2022/03/29	18	37.06	9	36.98	36.90	9	34,879	0.03%
2022/03/28	8	36.36	36	36.55	36.95	-28	34,719	-0.08%
2022/03/25	31	36.30	0	0.00	35.85	31	34,509	0.09%
2022/03/24	22	36.52	16	36.55	36.60	6	34,322	0.02%
2022/03/23	26	37.48	21	37.56	37.30	5	34,195	0.01%
2022/03/22	3	37.02	4	36.88	37.00	-1	33,970	0.00%
2022/03/21	11	37.10	23	37.19	37.25	-12	33,854	-0.04%
2022/03/18	37	36.74	25	36.77	37.05	12	33,681	0.04%
2022/03/17	51	36.74	40	36.82	37.70	11	33,453	0.03%
2022/03/16	57	36.83	54	37.14	36.30	3	32,794	0.01%
2022/03/15	18	37.85	12.3	37.99	37.50	5.8	31,999	0.02%
2022/03/14	66	39.66	64.2	39.77	39.30	1.8	31,454	0.01%
2022/03/11	56.5	40.05	25.6	40.19	39.60	30.9	30,756	0.10%
2022/03/10	71.1	42.43	69	42.66	41.75	2.1	29,780	0.01%
2022/03/09	41.1	39.18	66	39.82	40.80	-24.9	27,132	-0.09%
2022/03/08	62.4	38.89	63	39.14	37.10	-0.7	25,199	0.00%
2022/03/07	64.3	38.11	55	38.34	39.00	9.3	23,020	0.04%
2022/03/04	19	38.91	16	38.77	37.35	3	21,647	0.01%
2022/03/03	28	39.16	33	39.25	38.90	-5	20,978	-0.02%
2022/03/02	45	38.58	38	38.80	38.65	7	20,010	0.03%
2022/03/01	21	36.86	27	37.32	36.95	-6	18,566	-0.03%
2022/02/25	79	38.52	34	38.66	37.55	45	17,718	0.25%
2022/02/24	198	38.75	237	38.47	36.95	-39	16,051	-0.24%	大買/大賣/
2022/02/23	72	36.89	62	37.44	37.80	10	11,725	0.09%
2022/02/22	30	35.29	31	35.50	34.40	-1	9,690	-0.01%
2022/02/21	7	35.79	17	35.58	36.65	-10	8,270	-0.12%
2022/02/18	2	31.75	8	32.64	33.35	-6	7,592	-0.08%
2022/02/17	16	30.39	2	30.35	30.35	14	7,344	0.19%
2022/02/16	0	0.00	10	30.15	30.05	-10	7,369	-0.14%
2022/02/15	3	30.55	2	30.15	29.75	1	7,401	0.01%
2022/02/14	55	30.60	9	30.46	30.55	46	7,542	0.61%
2022/02/11	50	31.20	1	31.00	31.00	49	7,505	0.65%
2022/02/10	3	31.68	30	31.78	31.70	-27	7,479	-0.36%
2022/02/09	4	31.35	29	31.35	31.45	-25	7,353	-0.34%
2022/02/08	2	30.15	86	30.42	30.85	-84	7,037	-1.19%
2022/02/07	2	28.75	3	28.98	29.20	-1	6,758	-0.01%
2022/01/26	1	28.10	1	28.10	28.10	0	6,973	0.00%
2022/01/25	3	28.37	22	28.24	28.10	-19	7,037	-0.27%
2022/01/24	2	28.20	2	28.65	28.65	0	7,032	0.00%
2022/01/21	0	0.00	1	28.85	28.70	-1	7,050	-0.01%
2022/01/19	24	29.26	23	29.22	29.20	1	7,030	0.01%
2022/01/18	21	29.30	26	29.54	29.50	-5	6,986	-0.07%
2022/01/17	1	29.05	1	29.25	29.60	0	7,002	0.00%
2022/01/14	30	29.12	25	29.20	29.15	5	7,015	0.07%
2022/01/13	18	30.46	8	30.69	30.10	10	6,862	0.15%
2022/01/12	61	30.70	33	30.47	31.50	28	6,614	0.42%
2022/01/11	36	30.37	33	29.96	29.65	3	6,169	0.05%
2022/01/10	18	28.81	0	0.00	28.55	18	5,886	0.31%
2022/01/07	5	28.47	0	0.00	28.40	5	5,815	0.09%
2022/01/06	0	0.00	3	28.70	28.60	-3	5,887	-0.05%
2022/01/05	1	28.70	0	0.00	28.55	1	5,953	0.02%
2022/01/04	1	28.65	0	0.00	28.75	1	6,038	0.02%
2022/01/03	1	28.75	9	29.10	28.75	-8	6,079	-0.13%
2021/12/29	1	29.45	1	29.20	29.20	0	6,253	0.00%
2021/12/27	5	29.63	2	29.70	29.70	3	6,436	0.05%
2021/12/24	0	0.00	2	28.40	28.45	-2	6,424	-0.03%
2021/12/23	0	0.00	1	28.60	28.35	-1	6,490	-0.02%
2021/12/22	0	0.00	1	28.80	28.55	-1	6,586	-0.02%
2021/12/20	2	28.38	1	28.35	28.30	1	6,679	0.01%
2021/12/14	1	28.70	0	0.00	28.30	1	6,844	0.01%
2021/12/09	11	30.42	13	29.78	30.05	-2	6,895	-0.03%
2021/12/08	33	30.40	35	30.73	30.30	-2	6,970	-0.03%
2021/12/07	48	30.03	0	0.00	30.15	48	6,908	0.69%
2021/12/06	30	30.31	76	30.17	30.05	-46	6,982	-0.66%
2021/12/03	101	30.14	91	30.61	29.40	10	6,930	0.14%	大買/
2021/12/02	3	29.45	8	29.81	29.70	-5	6,861	-0.07%
2021/12/01	3	29.00	0	0.00	28.95	3	6,790	0.04%
2021/11/30	0	0.00	8	29.56	29.30	-8	6,913	-0.12%
2021/11/29	1	28.30	1	28.60	28.50	0	6,937	0.00%
2021/11/26	2	29.50	0	0.00	28.20	2	7,052	0.03%
2021/11/25	0	0.00	5	29.49	29.45	-5	7,137	-0.07%
2021/11/24	2	29.10	9	29.25	29.35	-7	7,245	-0.10%
2021/11/23	18	28.71	0	0.00	28.75	18	7,365	0.24%
2021/11/22	35	29.31	44	29.50	29.40	-9	7,528	-0.12%
2021/11/18	1	29.15	0	0.00	29.10	1	8,821	0.01%
2021/11/17	2	29.00	0	0.00	29.05	2	9,318	0.02%
2021/11/16	1	29.80	4	29.56	29.80	-3	9,490	-0.03%
2021/11/15	32	28.60	0	0.00	28.10	32	9,920	0.32%
2021/11/12	4	28.73	2	28.75	28.80	2	10,211	0.02%
2021/11/11	0	0.00	15	29.54	28.35	-15	10,240	-0.15%
2021/11/10	0	0.00	2	28.33	28.15	-2	10,144	-0.02%
2021/11/09	2	28.70	1	28.45	28.10	1	10,345	0.01%
2021/11/08	4	28.20	0	0.00	28.45	4	10,389	0.04%
2021/11/05	1	27.20	2	27.53	27.55	-1	10,542	-0.01%
2021/11/04	18	28.26	0	0.00	27.50	18	10,879	0.17%
2021/11/03	3	28.25	2	28.35	28.05	1	11,742	0.01%
2021/11/02	0	0.00	4	27.64	27.20	-4	11,815	-0.03%
2021/11/01	5	27.24	1	27.65	26.95	4	11,818	0.03%
2021/10/29	0	0.00	4	27.15	27.05	-4	11,853	-0.03%
2021/10/28	3	26.87	0	0.00	26.65	3	11,897	0.03%
2021/10/26	1	27.10	0	0.00	27.15	1	12,447	0.01%
2021/10/25	0	0.00	2.1	27.62	27.35	-2.1	12,954	-0.02%
2021/10/22	2	26.98	0	0.00	26.70	2	13,258	0.02%
2021/10/19	0	0.00	3	27.72	27.70	-3	14,313	-0.02%
2021/10/18	2	26.70	1	27.45	27.15	1	14,792	0.01%
2021/10/15	1	27.55	0	0.00	27.65	1	15,367	0.01%
2021/10/14	0	0.00	20	27.50	27.60	-20	15,743	-0.13%
2021/10/13	4	27.38	3	27.42	26.80	1	16,468	0.01%
2021/10/12	1	27.15	14	27.07	27.35	-13	18,371	-0.07%
2021/10/08	1	28.40	0	0.00	28.40	1	18,637	0.01%
2021/10/07	2	28.98	2	28.98	28.65	0	18,805	0.00%
2021/10/06	0	0.00	2	27.65	27.60	-2	18,872	-0.01%
2021/10/05	0	0.00	1	27.30	28.75	-1	18,954	-0.01%
2021/10/04	3	28.15	7	28.51	27.80	-4	18,986	-0.02%
2021/10/01	1	29.25	9	29.04	29.30	-8	19,096	-0.04%
2021/09/30	7	30.60	7	30.64	31.15	0	19,222	0.00%
2021/09/29	5	30.56	13	30.07	29.95	-8	19,437	-0.04%
2021/09/28	3	30.95	4	30.49	30.50	-1	19,727	-0.01%
2021/09/27	3	31.43	5	31.44	31.60	-2	20,087	-0.01%
2021/09/24	6	31.23	8	31.46	31.15	-2	20,825	-0.01%
2021/09/23	1	30.90	12	30.60	30.80	-11	23,746	-0.05%
2021/09/22	4	30.80	1	30.40	30.40	3	26,559	0.01%
2021/09/17	1	31.15	1	31.20	31.70	0	27,210	0.00%
2021/09/16	2	30.70	0	0.00	30.65	2	28,978	0.01%
2021/09/15	2	31.08	1	31.40	31.30	1	30,934	0.00%
2021/09/14	1	31.45	1	31.60	31.25	0	32,687	0.00%
2021/09/13	4	32.13	3	32.67	31.85	1	33,957	0.00%
2021/09/10	2	31.98	2	31.90	32.00	0	34,061	0.00%
2021/09/09	44	31.91	52	32.09	31.85	-8	34,383	-0.02%
2021/09/08	13	31.76	10	31.56	31.50	3	35,381	0.01%
2021/09/07	10	32.11	9	32.40	32.45	1	36,392	0.00%
2021/09/06	2	31.20	2	31.70	31.00	0	36,795	0.00%
2021/09/03	6	32.52	17	32.21	32.00	-11	36,962	-0.03%
2021/09/02	1	33.65	21	33.20	32.95	-20	36,912	-0.05%
2021/09/01	1	33.85	9	33.45	33.40	-8	36,892	-0.02%
2021/08/31	7	34.19	10	34.31	33.50	-3	36,974	-0.01%
2021/08/30	5	35.40	5	35.77	34.80	0	37,084	0.00%
2021/08/27	4	35.43	3	35.68	34.90	1	37,188	0.00%
2021/08/26	7	35.53	6	36.12	35.45	1	38,209	0.00%
2021/08/25	8	36.11	18	35.86	36.05	-10	38,259	-0.03%
2021/08/24	104	36.95	88	37.01	36.35	16	38,082	0.04%	大買/
2021/08/23	36	34.78	38	35.47	35.95	-2	37,283	-0.01%
2021/08/20	29	32.42	41	32.38	32.70	-12	37,195	-0.03%
2021/08/19	84	33.10	60	33.61	32.00	24	37,374	0.06%
2021/08/18	20	31.96	23	32.07	32.40	-3	37,380	-0.01%
2021/08/17	7	30.67	6	30.00	30.00	1	37,755	0.00%
2021/08/16	9	30.93	10	31.08	30.60	-1	38,504	0.00%
2021/08/13	5	32.15	4	32.20	31.55	1	38,584	0.00%
2021/08/12	2	31.55	6	31.77	31.90	-4	38,502	-0.01%
2021/08/11	10	31.22	4	30.96	31.30	6	38,723	0.02%
2021/08/10	38	34.04	20	33.18	32.75	18	38,755	0.05%
2021/08/09	12	34.52	17	34.64	33.55	-5	38,553	-0.01%
2021/08/06	6	32.68	12	33.28	32.40	-6	37,819	-0.02%
2021/08/05	4	31.85	5	31.89	31.75	-1	37,755	0.00%
2021/08/04	16	33.03	3	33.05	32.85	13	37,887	0.03%
2021/08/03	0	0.00	21	32.92	32.65	-21	38,185	-0.05%
2021/08/02	6	32.63	32	32.67	33.10	-26	38,571	-0.07%
2021/07/30	21	32.81	5	34.19	32.15	16	38,567	0.04%
2021/07/29	7	34.02	10	33.71	35.00	-3	38,481	-0.01%
2021/07/28	21	33.34	23	33.02	32.45	-2	38,352	-0.01%
2021/07/27	13	33.55	23	33.41	32.90	-10	38,762	-0.03%
2021/07/26	24.5	35.36	14	35.37	34.30	10.5	39,679	0.03%
2021/07/23	20	35.82	16	35.91	35.60	4	39,906	0.01%
2021/07/22	17	35.22	12	34.69	34.75	5	39,876	0.01%
2021/07/21	28	37.12	16	35.79	35.55	12	39,601	0.03%
2021/07/20	7	38.82	3	39.00	38.60	4	39,281	0.01%
2021/07/19	43	42.93	20	43.07	41.60	23	39,311	0.06%
2021/07/16	36.1	42.30	19.1	43.28	42.00	17	39,712	0.04%
2021/07/15	10	38.50	4	38.98	39.90	6	38,527	0.02%
2021/07/14	5	34.32	10	35.28	36.30	-5	38,549	-0.01%
2021/07/13	12	38.28	14	37.30	36.30	-2	39,131	-0.01%
2021/07/12	7	40.69	3	40.03	40.30	4	39,017	0.01%
2021/07/09	11.1	40.82	11	41.94	40.30	0.1	38,922	0.00%
2021/07/08	6	40.45	15	40.40	42.40	-9	39,120	-0.02%
2021/07/07	14.1	44.54	1	40.00	41.00	13.1	39,230	0.03%
2021/07/06	19.2	44.78	5	43.21	43.95	14.2	39,044	0.04%
2021/07/05	2	43.45	10	43.25	43.50	-8	38,796	-0.02%
2021/07/02	38.3	47.68	31	47.38	45.90	7.3	38,467	0.02%
2021/07/01	51	49.74	16	48.83	49.00	35	38,111	0.09%
2021/06/30	242.5	45.69	303	46.39	49.60	-60.5	37,399	-0.16%	大買/大賣/
2021/06/29	133	45.40	69	45.11	45.10	64	34,490	0.19%	大買/
2021/06/28	10	40.72	65	40.81	41.70	-55	31,735	-0.17%
2021/06/25	122	36.49	94	37.11	37.95	28	31,037	0.09%	大買/
2021/06/24	72	32.65	137	33.13	34.50	-65	29,226	-0.22%	大賣/
2021/06/23	99.5	32.12	77	32.89	31.40	22.5	27,249	0.08%
2021/06/22	51	34.58	44.5	34.56	34.85	6.5	25,448	0.03%
2021/06/21	0	0.00	21	31.70	31.70	-21	24,140	-0.09%
2021/06/18	19	28.80	11	28.85	28.85	8	24,085	0.03%
2021/06/17	17	24.65	41	25.36	26.25	-24	24,078	-0.10%
2021/06/16	75	24.27	44	24.15	23.90	31	22,967	0.13%
2021/06/15	12	23.85	43	24.15	24.20	-31	21,862	-0.14%
2021/06/11	20	23.03	6	23.03	22.60	14	21,164	0.07%
2021/06/10	3	22.42	7	22.06	22.40	-4	20,891	-0.02%
2021/06/09	10	23.20	5	22.50	22.55	5	20,829	0.02%
2021/06/08	54	23.15	58	23.41	23.15	-4	20,732	-0.02%
2021/06/07	12	23.04	29	22.75	23.00	-17	20,471	-0.08%
2021/06/04	23	23.17	14	23.15	22.75	9	20,226	0.04%
2021/06/03	69	23.76	84	23.94	23.80	-15	20,045	-0.07%
2021/06/02	35	22.79	16	22.70	22.70	19	18,903	0.10%
2021/06/01	24	22.27	68	22.11	22.55	-44	18,682	-0.24%
2021/05/31	33	22.91	38	22.67	22.10	-5	18,531	-0.03%
2021/05/28	42	22.82	33	22.88	22.65	9	18,209	0.05%
2021/05/27	16	22.98	17	22.81	22.80	-1	17,808	-0.01%
2021/05/26	34	22.81	42	23.36	22.70	-8	17,432	-0.05%
2021/05/25	15	22.15	26	22.54	21.90	-11	16,789	-0.07%
2021/05/24	57	20.67	75	21.03	21.75	-18	16,109	-0.11%
2021/05/21	25	18.98	44	19.32	19.80	-19	15,421	-0.12%
2021/05/20	1	18.80	5	19.15	18.45	-4	15,381	-0.03%
2021/05/19	50	19.43	37	19.23	19.30	13	15,232	0.09%
2021/05/18	7	18.19	6	18.55	18.80	1	14,946	0.01%
2021/05/17	0	0.00	3	17.85	17.10	-3	14,691	-0.02%
2021/05/14	26	18.34	62	18.36	18.95	-36	14,518	-0.25%
2021/05/13	24	17.82	32	18.59	18.20	-8	14,305	-0.06%
2021/05/12	10	19.60	3	20.82	19.60	7	14,045	0.05%
2021/05/11	54	22.88	86	22.43	21.75	-32	13,849	-0.23%
2021/05/10	121	23.36	132	23.51	23.65	-11	13,501	-0.08%	大買/大賣/
2021/05/07	0	0.00	4	21.60	22.25	-4	13,035	-0.03%
2021/05/06	37	23.06	21	21.91	22.05	16	12,831	0.12%
2021/05/05	30	23.01	34	23.18	22.85	-4	12,555	-0.03%
2021/05/04	50	23.73	106	23.32	23.15	-56	12,174	-0.46%	大賣/
2021/05/03	149	26.32	144	25.96	25.70	5	11,429	0.04%	大買/大賣/
2021/04/29	11	23.96	22	24.02	24.45	-11	10,210	-0.11%
2021/04/28	66	23.75	210	23.39	23.45	-144	9,811	-1.47%	大賣/鉅額交易
2021/04/27	11	22.44	1	23.05	22.50	10	9,350	0.11%
2021/04/26	34	22.26	50	22.87	22.85	-16	9,136	-0.18%
2021/04/23	40	22.46	16	22.35	21.80	24	8,817	0.27%
2021/04/22	117	24.77	227	23.98	23.50	-110	8,502	-1.29%	大買/大賣/鉅額交易
2021/04/21	90	23.04	29	23.06	23.50	61	7,328	0.83%
2021/04/20	47	21.36	117	21.36	21.40	-70	6,588	-1.06%	大賣/
2021/04/19	436	21.53	30	22.14	22.25	406	6,393	6.35%	大買/鉅額交易
2021/04/16	8	19.99	12	20.10	20.25	-4	5,691	-0.07%
2021/04/15	0	0.00	10	19.83	19.75	-10	5,724	-0.17%
2021/04/14	22	20.14	7	19.83	19.90	15	5,969	0.25%
2021/04/13	10	20.04	5	20.08	19.85	5	5,838	0.09%
2021/04/12	10	18.90	5	19.15	19.30	5	5,608	0.09%
2021/04/09	1	18.80	0	0.00	18.70	1	5,877	0.02%
2021/04/08	0	0.00	15	19.09	19.10	-15	6,029	-0.25%
2021/04/07	0	0.00	5	18.80	18.95	-5	6,212	-0.08%
2021/04/06	0	0.00	10	18.84	18.80	-10	7,148	-0.14%
2021/04/01	0	0.00	10	18.85	18.90	-10	7,980	-0.13%
2021/03/30	0	0.00	1	18.25	18.35	-1	8,525	-0.01%
2021/03/29	25	18.33	0	0.00	18.25	25	8,612	0.29%
2021/03/26	0	0.00	1	18.10	18.10	-1	8,952	-0.01%
2021/03/24	1	18.20	0	0.00	17.95	1	9,837	0.01%
2021/03/23	0	0.00	8	18.45	18.35	-8	9,870	-0.08%
2021/03/22	15	18.55	4	18.90	19.05	11	9,780	0.11%
2021/03/19	6	18.06	0	0.00	17.85	6	9,817	0.06%
2021/03/18	1	17.85	0	0.00	17.85	1	9,965	0.01%
2021/03/15	2	17.75	0	0.00	17.70	2	10,113	0.02%
2021/03/02	2	17.00	0	0.00	16.75	2	10,692	0.02%
2021/02/25	2	17.23	0	0.00	17.25	2	10,733	0.02%
2021/02/24	0	0.00	7	17.32	17.05	-7	10,739	-0.07%
2021/02/23	0	0.00	6	17.83	17.70	-6	10,664	-0.06%
2021/02/22	17	17.11	0	0.00	18.00	17	10,480	0.16%
2021/02/03	10	16.05	0	0.00	15.85	10	10,352	0.10%
2021/02/02	20	15.85	10	15.75	16.10	10	10,423	0.10%
2021/01/27	1	15.90	0	0.00	15.85	1	10,632	0.01%
2021/01/22	0	0.00	1	15.90	16.10	-1	10,789	-0.01%
2021/01/21	1	16.00	0	0.00	15.80	1	10,753	0.01%
2021/01/18	0	0.00	4	16.09	16.45	-4	10,898	-0.04%
2021/01/15	2	16.55	0	0.00	16.50	2	10,832	0.02%
2021/01/14	3	17.50	0	0.00	17.30	3	10,692	0.03%
2021/01/13	5	17.30	0	0.00	17.20	5	10,626	0.05%
2021/01/12	10	17.50	20	17.68	17.15	-10	10,567	-0.09%
2021/01/11	1	18.25	1	18.25	18.10	0	10,409	0.00%
2021/01/07	18	17.66	12	17.57	17.80	6	10,234	0.06%
2021/01/06	14	18.88	83	18.80	18.60	-69	9,953	-0.69%
2021/01/05	34	19.78	40	19.55	19.50	-6	9,747	-0.06%
2021/01/04	13	20.12	15	20.14	20.20	-2	9,555	-0.02%
2020/12/31	20	20.26	7	20.44	20.25	13	9,176	0.14%
2020/12/30	14	20.32	1	20.35	20.35	13	8,964	0.15%
2020/12/29	66	22.01	85	21.64	20.80	-19	8,706	-0.22%
2020/12/28	58	20.23	23	20.65	21.05	35	7,702	0.45%
2020/12/25	5	19.34	36	19.21	19.15	-31	6,775	-0.46%
2020/12/23	0	0.00	1	17.70	18.05	-1	6,012	-0.02%
2020/12/22	1	18.75	2	18.35	17.85	-1	5,925	-0.02%
2020/12/21	18	19.31	5	18.78	18.90	13	5,595	0.23%
2020/12/18	37	17.69	3	17.75	17.70	34	4,892	0.69%
2020/12/17	2	17.35	0	0.00	17.25	2	4,744	0.04%
2020/12/15	3	18.00	9	17.79	17.75	-6	4,561	-0.13%
2020/12/14	30	17.23	0	0.00	17.50	30	4,110	0.73%
2020/12/09	10	17.25	0	0.00	17.25	10	3,740	0.27%
2020/12/08	1	16.95	2	17.20	16.90	-1	3,714	-0.03%
2020/12/07	0	0.00	1	16.60	16.75	-1	3,593	-0.03%
2020/12/04	2	16.45	0	0.00	16.50	2	3,511	0.06%
2020/12/03	11	16.70	3	16.65	16.65	8	3,522	0.23%
2020/12/01	8	16.38	2	16.38	16.20	6	3,512	0.17%
2020/11/30	3	16.30	3	16.35	15.95	0	3,323	0.00%
2020/11/27	0	0.00	3	15.65	15.70	-3	3,228	-0.09%
2020/11/25	13	15.61	0	0.00	15.55	13	3,355	0.39%
2020/11/24	8	15.67	3	15.80	15.65	5	3,358	0.15%
2020/11/19	0	0.00	1	15.00	15.00	-1	3,207	-0.03%
2020/11/18	1	15.05	0	0.00	15.00	1	3,202	0.03%
2020/11/17	0	0.00	0.1	14.90	14.90	-0.1	3,198	0.00%
2020/11/11	0	0.00	1	15.45	15.40	-1	3,192	-0.03%
2020/11/10	1	15.55	1	15.50	15.15	0	3,174	0.00%
2020/11/09	6	15.49	5	15.60	15.50	1	3,075	0.03%
2020/11/04	0.1	14.95	0	0.00	15.05	0.1	2,782	0.00%
2020/11/03	3	15.03	3	15.12	14.95	0	2,741	0.00%
2020/10/28	0	0.00	1	15.10	15.00	-1	2,472	-0.04%
2020/10/26	6	15.09	5	15.00	15.00	1	2,379	0.04%
2020/10/23	0	0.00	5	14.40	14.40	-5	2,095	-0.24%
2020/10/21	0	0.00	2	14.20	14.30	-2	2,066	-0.10%
2020/10/16	5	14.39	3	14.15	14.20	2	2,037	0.10%
2020/09/10	0	0.00	15	14.15	14.25	-15	2,019	-0.74%
2020/09/07	5	14.35	0	0.00	14.20	5	1,879	0.27%
2020/09/02	15	14.15	0	0.00	13.90	15	1,642	0.91%
2020/08/31	21	14.19	6	14.43	14.40	15	1,586	0.95%
2020/06/22	28	13.74	28	13.78	13.70	0	1,099	0.00%
2020/06/08	10	13.20	0	0.00	13.25	10	1,068	0.94%
2020/06/05	10	13.20	0	0.00	13.10	10	1,054	0.95%
2020/05/15	10	12.85	0	0.00	12.80	10	1,054	0.95%
2020/04/29	0	0.00	3	12.90	12.95	-3	1,094	-0.27%
2020/04/21	3	12.60	0	0.00	12.30	3	1,073	0.28%
2020/03/17	0	0.00	1	11.90	11.95	-1	990	-0.10%
2020/02/10	0	0.00	10	13.45	13.45	-10	1,013	-0.99%
2020/02/04	0	0.00	1	13.60	13.60	-1	1,163	-0.09%
2019/12/02	1	14.60	1	14.65	14.30	0	1,654	0.00%
2019/11/28	0	0.00	1	14.10	14.10	-1	1,554	-0.06%
2019/11/06	0	0.00	10	14.25	14.20	-10	1,463	-0.68%
2019/10/31	10	14.15	0	0.00	14.05	10	1,315	0.76%
2019/10/25	10	14.45	0	0.00	14.40	10	1,178	0.85%
2019/10/22	3	14.93	2	14.80	14.80	1	1,095	0.09%
2019/10/21	1	14.85	2	15.10	15.20	-1	1,021	-0.10%
2019/10/17	1	14.30	1	14.25	14.30	0	806	0.00%
2019/09/06	1	13.65	1	13.55	13.60	0	1,050	0.00%
2019/08/28	0	0.00	2	13.30	13.30	-2	1,095	-0.18%
2019/08/08	0	0.00	25	13.75	13.80	-25	1,865	-1.34%
2019/08/07	1	14.25	1	14.10	14.10	0	1,866	0.00%
2019/07/17	1	14.35	0	0.00	14.35	1	1,771	0.06%
2019/07/12	1	14.40	0	0.00	14.45	1	1,787	0.06%
2019/07/11	10	14.20	0	0.00	14.10	10	1,669	0.60%
2019/07/02	15	14.15	0	0.00	14.10	15	1,679	0.89%
2019/06/21	1	14.05	1	14.00	14.05	0	1,528	0.00%
2019/06/11	0	0.00	5	14.05	14.00	-5	1,475	-0.34%
2019/06/04	0	0.00	1	14.30	14.30	-1	1,422	-0.07%
2019/05/27	10	14.72	5	14.75	14.75	5	1,229	0.41%
2019/05/21	8	14.41	8	14.41	14.25	0	1,025	0.00%
2019/05/20	4	14.28	4	14.10	14.20	0	912	0.00%
2019/05/17	7	14.06	20	14.05	14.40	-13	807	-1.61%
2019/05/09	5	13.90	0	0.00	13.80	5	606	0.82%
2019/04/15	10	13.60	0	0.00	13.65	10	444	2.25%
2019/01/28	0	0.00	3	13.45	13.45	-3	650	-0.46%
2018/12/20	0	0.00	2	13.65	13.50	-2	1,253	-0.16%
2018/12/17	2	13.60	0	0.00	13.45	2	1,244	0.16%
2018/10/31	1	12.75	0	0.00	12.80	1	1,540	0.06%
2018/10/26	0	0.00	4	12.60	12.65	-4	1,530	-0.26%
2018/10/16	1	13.25	0	0.00	13.20	1	1,429	0.07%
2018/10/12	30	13.30	0	0.00	13.20	30	1,394	2.15%
2018/10/09	2	14.15	1	14.25	13.95	1	1,309	0.08%
2018/09/11	5	13.00	0	0.00	13.10	5	872	0.57%
2018/09/04	1	13.30	1	13.55	13.65	0	791	0.00%
2018/09/03	0	0.00	10	13.30	13.20	-10	427	-2.34%
2018/08/08	2	13.10	0	0.00	13.05	2	388	0.51%
2018/08/03	7	13.02	0	0.00	13.00	7	389	1.80%
2018/07/05	3	12.95	0	0.00	12.95	3	459	0.65%
2018/07/04	2	13.00	0	0.00	13.00	2	462	0.43%
2018/06/07	5	13.60	0	0.00	13.60	5	464	1.08%
2018/06/05	0	0.00	6	13.45	13.45	-6	459	-1.31%
2018/06/04	4	13.55	0	0.00	13.55	4	455	0.88%
2018/06/01	3	13.50	0	0.00	13.50	3	451	0.66%
2018/05/31	0	0.00	4	13.65	13.60	-4	446	-0.90%
2018/04/23	0	0.00	20	13.43	13.45	-20	505	-3.95%
2018/04/20	0	0.00	36	13.44	13.45	-36	513	-7.00%
2018/04/19	0	0.00	14	13.54	13.50	-14	530	-2.64%
2018/03/06	0	0.00	7	13.30	13.25	-7	682	-1.03%
2018/01/22	7	14.20	0	0.00	14.10	7	681	1.03%
2018/01/19	0	0.00	10	14.20	14.20	-10	680	-1.47%
2018/01/16	0	0.00	3	14.30	14.30	-3	678	-0.44%
2018/01/11	3	14.15	0	0.00	14.05	3	709	0.42%
2018/01/02	10	14.40	10	14.30	14.35	0	741	0.00%