榮運 (2607)-永豐金-新竹券商分點個股進出

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
▲0.65
漲幅
+1.98%
成交量
3,009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－永豐金-新竹券商分點個股進出

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

永豐金-新竹券商分點個股進出
永豐金-新竹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	0	0.00	1	33.35	32.85	-1	4,190	-0.02%
2024/06/04	1	32.65	0	0.00	32.70	1	4,206	0.02%
2024/05/31	25	33.64	13	33.58	33.55	12	4,199	0.29%
2024/05/28	1	33.70	1	34.00	34.05	0	4,122	0.00%
2024/05/27	0	0.00	1	32.90	34.10	-1	4,086	-0.02%
2024/05/23	1.4	32.26	0	0.00	32.05	1.4	3,972	0.04%
2024/05/22	5	32.75	0	0.00	32.65	5	3,953	0.13%
2024/05/21	0	0.00	2	32.70	32.65	-2	3,949	-0.05%
2024/05/20	0.2	33.85	5	33.90	33.20	-4.8	3,924	-0.12%
2024/05/17	12	34.35	0	0.00	33.85	12	3,895	0.31%
2024/05/16	14	33.92	2	34.15	34.20	12	3,849	0.31%
2024/05/15	6	33.75	0	0.00	33.80	6	3,802	0.16%
2024/05/13	13	35.52	9	35.23	33.95	4	3,681	0.11%
2024/05/10	0	0.00	8	34.72	34.15	-8	3,412	-0.23%
2024/05/08	8	34.01	0	0.00	33.45	8	3,231	0.25%
2024/05/03	0.4	34.10	8	34.44	34.25	-7.6	3,140	-0.24%
2024/04/30	8	33.50	0	0.00	33.65	8	3,095	0.26%
2024/04/29	10	33.63	6	33.97	34.45	4	3,018	0.13%
2024/04/26	0	0.00	2	32.68	32.95	-2	2,797	-0.07%
2024/04/25	15	32.00	0	0.00	31.85	15	2,759	0.54%
2024/04/24	5	31.96	6	31.88	32.10	-1	2,730	-0.04%
2024/04/23	10	31.32	0	0.00	31.10	10	2,670	0.37%
2024/04/22	15	31.65	3	31.57	31.20	12	2,701	0.44%
2024/04/18	0	0.00	1	30.85	30.70	-1	2,694	-0.04%
2024/04/17	0	0.00	2	30.58	30.65	-2	2,734	-0.07%
2024/04/16	1	30.00	0	0.00	30.00	1	2,795	0.04%
2024/04/15	3	30.03	0	0.00	29.95	3	2,933	0.10%
2024/04/12	4	30.59	0	0.00	30.55	4	3,047	0.13%
2024/04/11	1	30.75	1	32.15	30.75	0	3,703	0.00%
2024/04/10	0	0.00	11	31.60	31.70	-11	3,982	-0.28%
2024/04/08	1	31.10	0	0.00	31.25	1	4,103	0.02%
2024/04/03	1	31.45	0	0.00	31.45	1	4,110	0.02%
2024/04/01	1	31.50	0	0.00	31.50	1	4,181	0.02%
2024/03/26	3	31.50	8	31.50	31.00	-5	4,651	-0.11%
2024/03/25	1	31.60	9	31.60	31.55	-8	4,799	-0.17%
2024/03/22	1	31.25	0	0.00	31.45	1	5,120	0.02%
2024/03/21	17	31.55	0	0.00	31.50	17	5,473	0.31%
2024/03/20	0	0.00	5	31.35	31.30	-5	5,582	-0.09%
2024/03/19	5	31.55	0	0.00	31.50	5	5,658	0.09%
2024/03/11	3	33.90	3	34.15	34.30	0	5,524	0.00%
2024/03/05	11	33.50	0	0.00	33.60	11	5,862	0.19%
2024/02/26	0	0.00	4	32.80	32.90	-4	5,864	-0.07%
2024/02/23	0	0.00	3	33.05	33.10	-3	5,882	-0.05%
2024/02/16	0	0.00	1	32.30	32.25	-1	6,433	-0.02%
2024/02/05	0	0.00	2	32.50	32.30	-2	6,685	-0.03%
2024/02/01	0	0.00	1	33.85	33.60	-1	6,793	-0.01%
2024/01/30	0	0.00	9	33.45	33.35	-9	6,830	-0.13%
2024/01/29	2	34.00	0	0.00	33.95	2	6,833	0.03%
2024/01/26	3	34.00	0	0.00	33.95	3	6,825	0.04%
2024/01/24	4	34.00	0	0.00	33.80	4	6,810	0.06%
2024/01/18	9	32.64	1	32.70	32.75	8	6,800	0.12%
2024/01/17	7	32.34	9	32.38	32.35	-2	6,833	-0.03%
2024/01/15	1	33.40	9	33.40	33.20	-8	6,813	-0.12%
2024/01/12	1	33.70	1	33.40	33.40	0	6,831	0.00%
2024/01/11	0	0.00	26	33.15	33.35	-26	6,813	-0.38%
2024/01/10	16	33.01	2	32.65	32.70	14	6,854	0.20%
2024/01/09	7	33.21	26	33.36	33.65	-19	6,822	-0.28%
2024/01/08	0	0.00	1	34.30	34.60	-1	6,759	-0.01%
2024/01/05	39	35.50	34	35.33	35.80	5	6,785	0.07%
2024/01/04	16	33.94	22	35.40	35.50	-6	6,080	-0.10%
2024/01/03	1	32.15	3	32.27	32.30	-2	5,667	-0.04%
2024/01/02	0	0.00	1	32.80	31.85	-1	5,618	-0.02%
2023/12/27	1	32.40	0	0.00	32.35	1	5,440	0.02%
2023/12/26	3	32.35	0	0.00	32.25	3	5,426	0.06%
2023/12/25	2	32.93	0	0.00	32.20	2	5,382	0.04%
2023/12/22	6	34.60	2	34.50	34.60	4	5,252	0.08%
2023/12/21	0	0.00	4	35.15	35.00	-4	5,139	-0.08%
2023/12/19	2	35.20	14	35.03	34.90	-12	4,821	-0.25%
2023/12/18	11	33.70	31	34.89	35.00	-20	4,503	-0.44%
2023/12/15	2	32.85	2	33.05	33.10	0	4,153	0.00%
2023/12/12	0	0.00	1	31.60	31.55	-1	4,023	-0.02%
2023/12/07	1	31.45	0	0.00	31.05	1	3,944	0.03%
2023/12/05	2	31.85	2	31.45	31.55	0	3,849	0.00%
2023/12/01	8	29.74	0	0.00	29.70	8	3,471	0.23%
2023/11/30	2	29.40	0	0.00	29.30	2	3,436	0.06%
2023/11/29	4	29.75	0	0.00	29.75	4	3,359	0.12%
2023/11/28	0	0.00	26	29.85	29.85	-26	3,348	-0.78%
2023/11/27	4	29.48	0	0.00	29.40	4	3,349	0.12%
2023/11/24	7	29.49	0	0.00	29.40	7	3,319	0.21%
2023/11/22	2	29.30	0	0.00	29.40	2	3,286	0.06%
2023/11/21	16	29.39	0	0.00	29.40	16	3,253	0.49%
2023/11/20	2	29.55	10	29.45	29.30	-8	3,249	-0.25%
2023/11/17	10	29.35	0	0.00	29.50	10	3,211	0.31%
2023/11/16	0	0.00	2	31.45	28.80	-2	3,099	-0.06%
2023/11/14	0	0.00	1	33.95	33.50	-1	2,801	-0.04%
2023/11/13	0	0.00	6	33.00	33.30	-6	2,734	-0.22%
2023/11/09	0	0.00	1	31.20	32.00	-1	2,463	-0.04%
2023/11/03	0	0.00	7.5	30.80	30.70	-7.5	2,392	-0.31%
2023/11/01	0	0.00	3	30.25	30.20	-3	2,389	-0.13%
2023/10/27	3	31.35	0	0.00	31.10	3	2,337	0.13%
2023/10/26	2	31.05	0	0.00	30.50	2	2,325	0.09%
2023/10/24	6	31.00	6	30.67	30.95	0	2,340	0.00%
2023/10/19	0	0.00	1	30.85	30.90	-1	2,328	-0.04%
2023/10/12	0	0.00	1	28.75	29.15	-1	1,878	-0.05%
2023/10/04	1	27.75	30	27.65	27.60	-29	1,893	-1.53%
2023/10/02	0	0.00	2	28.25	28.25	-2	1,904	-0.10%
2023/09/26	10	28.08	0	0.00	28.35	10	2,026	0.49%
2023/09/22	10	28.05	0	0.00	28.05	10	2,141	0.47%
2023/09/06	0	0.00	1	28.55	28.45	-1	2,281	-0.04%
2023/08/18	5	28.25	5	28.70	28.60	0	2,315	0.00%
2023/08/16	0	0.00	2	27.15	27.15	-2	2,174	-0.09%
2023/08/11	0	0.00	6	28.25	28.10	-6	2,168	-0.28%
2023/08/09	0	0.00	2	29.00	28.80	-2	2,144	-0.09%
2023/08/08	0	0.00	1	28.90	28.55	-1	2,089	-0.05%
2023/08/04	10	28.45	5	28.10	28.60	5	2,094	0.24%
2023/08/02	0	0.00	18	28.20	28.05	-18	2,098	-0.86%
2023/07/25	0	0.00	1	27.85	27.70	-1	1,961	-0.05%
2023/07/21	2	27.20	5	27.20	27.05	-3	1,917	-0.16%
2023/07/19	5	26.70	0	0.00	26.55	5	1,923	0.26%
2023/07/18	5	27.13	0	0.00	26.90	5	1,929	0.26%
2023/07/14	2	27.00	0	0.00	27.10	2	1,892	0.11%
2023/07/13	12	27.30	0	0.00	26.90	12	1,907	0.63%
2023/07/12	0	0.00	110	28.24	28.20	-110	1,920	-5.73%	大賣/鉅額交易
2023/07/03	100	29.62	0	0.00	29.35	100	1,776	5.63%
2023/06/26	0	0.00	3	29.00	28.70	-3	1,667	-0.18%
2023/06/21	1	28.95	1	29.00	29.00	0	1,659	0.00%
2023/06/16	0	0.00	1	28.50	28.40	-1	1,592	-0.06%
2023/06/14	0	0.00	2	28.50	28.50	-2	1,564	-0.13%
2023/06/13	0	0.00	1	27.85	27.95	-1	1,537	-0.07%
2023/05/17	5	27.40	0	0.00	27.40	5	2,538	0.20%
2023/05/16	0	0.00	1	27.00	27.10	-1	2,549	-0.04%
2023/05/10	5	26.75	0	0.00	26.85	5	2,915	0.17%
2023/05/04	0	0.00	5	26.90	26.90	-5	3,005	-0.17%
2023/04/21	1	27.45	0	0.00	27.35	1	3,216	0.03%
2023/04/18	0	0.00	5	28.28	28.10	-5	3,208	-0.16%
2023/04/17	0	28.35	1	28.50	28.40	-1	3,199	-0.03%
2023/03/30	1	28.00	1	27.75	27.75	0	3,547	0.00%
2023/03/14	4	27.24	2	27.35	27.40	2	3,773	0.05%
2023/03/13	4	27.60	1	27.60	27.75	3	3,758	0.08%
2023/03/10	7	28.23	5	28.70	28.25	2	3,726	0.05%
2023/03/09	2	28.60	0	0.00	28.45	2	3,632	0.06%
2023/03/07	0	0.00	3	28.55	28.60	-3	3,682	-0.08%
2023/03/06	1	28.40	0	0.00	28.40	1	3,693	0.03%
2023/03/03	1	28.45	1	28.60	28.55	0	3,725	0.00%
2023/03/02	0	0.00	1	28.10	28.10	-1	3,645	-0.03%
2023/02/24	1	28.00	0	0.00	28.00	1	3,621	0.03%
2023/02/21	0	0.00	10	27.65	27.65	-10	3,547	-0.28%
2023/02/20	2	27.25	3	27.33	27.40	-1	3,566	-0.03%
2023/02/13	10	27.25	0	0.00	27.20	10	3,643	0.27%
2023/02/10	0	0.00	35	27.98	27.70	-35	3,682	-0.95%
2023/02/09	38	27.51	1	27.85	28.30	37	3,694	1.00%
2023/02/02	1	27.15	2	27.15	27.15	-1	3,569	-0.03%
2023/01/31	2	27.00	0	0.00	26.90	2	3,535	0.06%
2023/01/17	1	26.55	1	26.70	26.55	0	3,515	0.00%
2023/01/16	1	26.45	0	0.00	26.40	1	3,539	0.03%
2023/01/05	0	0.00	2	27.90	27.50	-2	3,930	-0.05%
2023/01/03	0	0.00	2	27.95	27.65	-2	4,285	-0.05%
2022/12/30	4	27.95	4	28.30	27.80	0	4,417	0.00%
2022/12/29	2	27.90	1	27.95	28.05	1	4,441	0.02%
2022/12/28	0	0.00	2	28.55	28.50	-2	4,573	-0.04%
2022/12/27	4	28.73	3	28.85	28.70	1	4,709	0.02%
2022/12/23	5	28.70	0	0.00	29.10	5	4,859	0.10%
2022/12/22	22	29.16	19	28.93	28.70	3	5,017	0.06%
2022/12/20	2	28.75	12	28.48	27.85	-10	5,042	-0.20%
2022/12/19	1	28.85	0	0.00	28.20	1	5,149	0.02%
2022/12/16	0	0.00	16	29.00	28.45	-16	5,384	-0.30%
2022/12/09	10	28.00	0	0.00	27.90	10	7,024	0.14%
2022/12/08	0	0.00	5	27.50	27.80	-5	7,434	-0.07%
2022/12/07	0	0.00	5	27.90	27.70	-5	7,555	-0.07%
2022/12/05	0	0.00	13	28.75	28.80	-13	7,725	-0.17%
2022/12/02	2	28.65	0	0.00	28.65	2	7,718	0.03%
2022/12/01	2	28.85	3	28.82	28.80	-1	7,713	-0.01%
2022/11/30	10	28.45	0	0.00	28.50	10	7,670	0.13%
2022/11/28	5	27.95	0	0.00	27.80	5	7,655	0.07%
2022/11/25	8	28.15	0	0.00	28.15	8	7,665	0.10%
2022/11/22	2	27.35	0	0.00	27.35	2	7,635	0.03%
2022/11/21	1	27.60	1	27.55	27.50	0	7,688	0.00%
2022/11/18	0	0.00	5	27.32	27.20	-5	7,685	-0.07%
2022/11/16	14	27.70	1	27.70	27.55	13	7,710	0.17%
2022/11/14	3	27.80	0	0.00	27.75	3	7,755	0.04%
2022/11/11	2	27.85	0	0.00	27.40	2	7,743	0.03%
2022/11/09	0	0.00	1	27.60	27.60	-1	7,760	-0.01%
2022/11/08	0	0.00	1	28.00	27.60	-1	7,783	-0.01%
2022/11/04	1	27.15	1	27.20	27.25	0	7,829	0.00%
2022/11/02	0	0.00	1	27.00	26.45	-1	7,829	-0.01%
2022/11/01	4	26.73	0	0.00	26.50	4	7,847	0.05%
2022/10/25	0	0.00	15	26.15	26.15	-15	8,414	-0.18%
2022/10/24	0	0.00	1	27.00	26.30	-1	8,432	-0.01%
2022/10/20	1	26.00	0	0.00	26.85	1	8,375	0.01%
2022/10/17	1	26.00	1	26.55	26.65	0	8,237	0.00%
2022/10/14	1	27.75	2	27.70	27.70	-1	8,225	-0.01%
2022/10/13	2.1	27.64	1	27.30	26.80	1.1	8,196	0.01%
2022/10/12	3	28.88	16	28.95	28.75	-13	8,070	-0.16%
2022/10/11	3	30.85	3	30.50	29.70	0	7,997	0.00%
2022/10/05	2	32.45	6	32.57	32.10	-4	7,592	-0.05%
2022/10/04	17	31.79	1	32.75	32.80	16	7,481	0.21%
2022/10/03	1	31.90	1	31.90	31.10	0	7,382	0.00%
2022/09/30	1	30.55	18	30.83	31.55	-17	7,363	-0.23%
2022/09/29	0	0.00	6	31.64	31.70	-6	7,286	-0.08%
2022/09/28	3	31.13	2	30.75	30.75	1	7,082	0.01%
2022/09/27	0	0.00	3	32.08	32.30	-3	6,990	-0.04%
2022/09/26	8	31.81	9	32.13	31.20	-1	6,930	-0.01%
2022/09/23	1	33.35	16	33.54	33.35	-15	6,839	-0.22%
2022/09/21	2	34.05	6	34.19	33.35	-4	6,541	-0.06%
2022/09/20	0	0.00	2	33.75	33.65	-2	6,291	-0.03%
2022/09/19	5	33.30	1	35.00	34.00	4	6,189	0.06%
2022/09/16	29	34.89	60	33.94	35.15	-31	5,886	-0.53%
2022/09/15	7	33.41	22	33.18	33.20	-15	5,256	-0.29%
2022/09/14	0	0.00	11	29.39	30.70	-11	4,934	-0.22%
2022/09/12	18	29.31	1	30.10	29.85	17	4,945	0.34%
2022/09/08	10	27.53	0	0.00	27.75	10	4,851	0.21%
2022/09/07	23	27.25	0	0.00	27.15	23	4,937	0.47%
2022/09/06	0	0.00	15	27.70	27.65	-15	4,959	-0.30%
2022/09/05	5	28.25	10	28.35	28.05	-5	4,984	-0.10%
2022/09/02	10	28.45	4	28.25	28.25	6	5,019	0.12%
2022/08/31	3	29.83	2	29.95	29.85	1	4,961	0.02%
2022/08/30	1	30.55	0	0.00	30.50	1	4,908	0.02%
2022/08/29	2	30.53	0	0.00	30.55	2	4,913	0.04%
2022/08/26	0	0.00	20	31.45	31.40	-20	4,913	-0.41%
2022/08/24	0	0.00	3	30.55	30.40	-3	4,964	-0.06%
2022/08/23	0	0.00	1	30.60	30.60	-1	5,025	-0.02%
2022/08/22	0	0.00	5	31.53	31.35	-5	5,022	-0.10%
2022/08/19	3	31.40	2	31.28	31.25	1	5,026	0.02%
2022/08/18	0	0.00	16	30.73	30.85	-16	5,050	-0.32%
2022/08/17	0	0.00	5	30.94	30.80	-5	5,102	-0.10%
2022/08/16	0	0.00	5	30.45	30.40	-5	5,157	-0.10%
2022/08/15	17	30.05	0	0.00	30.25	17	5,406	0.31%
2022/08/11	6	30.92	3	30.87	30.20	3	5,498	0.05%
2022/08/09	1	29.60	0	0.00	29.85	1	5,462	0.02%
2022/08/08	5	29.85	0	0.00	30.15	5	5,500	0.09%
2022/08/05	0	0.00	2	30.85	30.40	-2	5,526	-0.04%
2022/08/02	5	29.95	0	0.00	29.65	5	5,715	0.09%
2022/08/01	0	0.00	0.1	30.05	30.75	-0.1	6,122	0.00%
2022/07/21	0	0.00	1	29.75	29.10	-1	8,743	-0.01%
2022/07/20	0	0.00	7	29.61	29.55	-7	9,272	-0.08%
2022/07/19	5	29.90	0	0.00	29.60	5	10,358	0.05%
2022/07/18	0	0.00	1	29.25	29.25	-1	12,252	-0.01%
2022/07/14	0	0.00	1	29.05	29.20	-1	13,077	-0.01%
2022/07/13	0	0.00	12	28.97	28.65	-12	13,206	-0.09%
2022/07/12	0.1	28.02	0	0.00	28.15	0.1	13,366	0.00%
2022/07/11	0	0.00	4	29.45	29.75	-4	13,471	-0.03%
2022/07/08	2	29.00	1	29.50	29.40	1	13,647	0.01%
2022/07/07	0	0.00	1	28.50	28.40	-1	13,726	-0.01%
2022/07/05	0.1	28.10	2	28.28	28.45	-1.9	13,910	-0.01%
2022/07/04	3	27.53	0	0.00	27.70	3	14,224	0.02%
2022/06/30	1	29.00	33	28.84	28.60	-32	14,419	-0.22%
2022/06/29	1	29.65	0	0.00	29.65	1	14,732	0.01%
2022/06/27	33	30.69	1	30.35	30.60	32	14,820	0.22%
2022/06/20	0	0.00	3	30.30	29.50	-3	15,280	-0.02%
2022/06/17	0	0.00	3	31.73	31.15	-3	15,278	-0.02%
2022/06/16	3	32.87	2	33.35	31.80	1	15,447	0.01%
2022/06/15	2	33.70	2	33.83	33.50	0	15,628	0.00%
2022/06/14	0.1	33.30	10	33.37	33.50	-9.9	16,291	-0.06%
2022/06/13	2	33.98	0	0.00	33.80	2	17,105	0.01%
2022/06/10	1	34.75	0	0.00	34.85	1	17,749	0.01%
2022/06/08	2	36.25	2	36.53	36.00	0	19,675	0.00%
2022/06/06	2	36.25	3	36.52	35.85	-1	24,788	0.00%
2022/06/02	3	36.30	3	36.25	36.15	0	26,957	0.00%
2022/06/01	2	36.53	0	0.00	36.25	2	28,403	0.01%
2022/05/31	3	35.40	0	0.00	37.00	3	29,060	0.01%
2022/05/30	1	35.90	30	35.62	35.60	-29	30,013	-0.10%
2022/05/27	5	35.60	5	36.00	35.60	0	31,460	0.00%
2022/05/26	3	35.95	23	35.28	35.45	-20	32,280	-0.06%
2022/05/25	0	0.00	1	35.45	35.30	-1	33,909	0.00%
2022/05/23	69	34.89	14	34.77	35.00	55	40,270	0.14%
2022/05/20	1	33.90	4	34.00	33.40	-3	41,455	-0.01%
2022/05/19	0.1	32.95	3	33.80	33.40	-2.9	42,155	-0.01%
2022/05/18	1.1	34.60	3	34.70	34.55	-1.9	42,498	0.00%
2022/05/17	5.3	34.86	1	35.20	34.35	4.3	42,509	0.01%
2022/05/16	6	34.50	0	0.00	34.80	6	42,495	0.01%
2022/05/13	0	0.00	20	35.08	35.15	-20	42,473	-0.05%
2022/05/12	10	35.70	7	34.66	34.45	3	42,463	0.01%
2022/05/11	2	36.00	1	35.95	35.80	1	42,350	0.00%
2022/05/10	1.1	36.15	3	36.48	36.60	-2	42,400	0.00%
2022/05/09	9.2	36.96	2	37.90	36.05	7.2	42,499	0.02%
2022/05/06	3.1	38.14	1	38.05	38.20	2.1	42,373	0.00%
2022/05/05	6	38.48	22.1	37.97	38.95	-16.1	41,920	-0.04%
2022/05/04	94	37.35	77	38.39	37.60	17	41,253	0.04%
2022/05/03	5	36.20	1	36.10	35.80	4	40,425	0.01%
2022/04/29	3	36.22	32	35.89	36.10	-29	40,391	-0.07%
2022/04/28	1	35.55	0	0.00	35.30	1	40,219	0.00%
2022/04/27	34	35.38	7	35.21	35.45	27	40,070	0.07%
2022/04/26	5	36.68	104	37.32	36.20	-99	39,802	-0.25%	大賣/
2022/04/25	28	38.33	11	37.78	37.45	17	39,224	0.04%
2022/04/22	245	39.31	173	40.42	41.50	72	38,164	0.19%	大買/大賣/
2022/04/21	4	37.96	8	37.89	37.75	-4	36,433	-0.01%
2022/04/20	2	37.78	4	38.53	37.00	-2	36,367	-0.01%
2022/04/19	4	36.76	16	36.92	36.75	-12	36,369	-0.03%
2022/04/18	7	36.22	10	36.30	36.00	-3	36,633	-0.01%
2022/04/15	2	37.33	10	37.72	37.30	-8	36,568	-0.02%
2022/04/14	20	38.02	3	38.28	37.20	17	36,441	0.05%
2022/04/13	5	37.56	8	37.67	37.50	-3	36,214	-0.01%
2022/04/12	4	36.59	6	36.43	36.60	-2	36,053	-0.01%
2022/04/11	8	37.43	19	37.46	36.60	-11	35,984	-0.03%
2022/04/08	21	37.55	12	37.63	37.60	9	35,859	0.03%
2022/04/07	8	37.31	7	36.79	36.15	1	35,512	0.00%
2022/04/06	5	36.95	2	37.10	37.05	3	35,341	0.01%
2022/04/01	5	37.65	5	37.74	37.60	0	35,270	0.00%
2022/03/31	0	0.00	1	37.20	36.90	-1	35,067	0.00%
2022/03/30	0	0.00	1	36.90	36.85	-1	34,978	0.00%
2022/03/28	0	0.00	2	36.75	36.95	-2	34,719	-0.01%
2022/03/25	1	36.10	1	35.95	35.85	0	34,509	0.00%
2022/03/24	6	36.60	3	36.70	36.60	3	34,322	0.01%
2022/03/23	5	37.39	3	37.43	37.30	2	34,195	0.01%
2022/03/21	12	37.05	2	37.10	37.25	10	33,854	0.03%
2022/03/18	0	0.00	2	36.60	37.05	-2	33,681	-0.01%
2022/03/17	4	37.13	4	36.50	37.70	0	33,453	0.00%
2022/03/16	6	37.55	6	36.10	36.30	0	32,794	0.00%
2022/03/15	6	38.00	28.1	38.04	37.50	-22.1	31,999	-0.07%
2022/03/14	20	39.55	55.1	39.52	39.30	-35.1	31,454	-0.11%
2022/03/11	21	40.54	14	40.18	39.60	7	30,756	0.02%
2022/03/10	95.3	43.14	27	42.80	41.75	68.3	29,780	0.23%
2022/03/09	31	39.27	21	39.96	40.80	10	27,132	0.04%
2022/03/08	69	39.53	84	39.15	37.10	-15	25,199	-0.06%
2022/03/07	64	38.33	72	38.67	39.00	-8	23,020	-0.03%
2022/03/04	1	39.25	49.2	39.07	37.35	-48.2	21,647	-0.22%
2022/03/03	34	38.98	15	39.08	38.90	19	20,978	0.09%
2022/03/02	9	39.13	46	38.95	38.65	-37	20,010	-0.18%
2022/03/01	24.1	37.05	48.4	36.04	36.95	-24.4	18,566	-0.13%
2022/02/25	41.1	38.57	86.1	38.72	37.55	-45	17,718	-0.25%
2022/02/24	287.7	38.67	223.3	38.56	36.95	64.4	16,051	0.40%	大買/大賣/
2022/02/23	183	37.12	158.2	37.42	37.80	24.8	11,725	0.21%	大買/大賣/
2022/02/22	68	35.57	34	35.03	34.40	34	9,690	0.35%
2022/02/21	6	35.88	6	35.88	36.65	0	8,270	0.00%
2022/02/18	1	31.00	0	0.00	33.35	1	7,592	0.01%
2022/02/15	1	30.45	2	30.05	29.75	-1	7,401	-0.01%
2022/02/10	2	31.80	1	31.80	31.70	1	7,479	0.01%
2022/02/09	2	31.70	0	0.00	31.45	2	7,353	0.03%
2022/02/08	1	31.25	1	30.95	30.85	0	7,037	0.00%
2022/02/07	0.1	28.30	1	29.20	29.20	-0.9	6,758	-0.01%
2022/01/14	0	0.00	4	29.60	29.15	-4	7,015	-0.06%
2022/01/13	0	0.00	1	30.75	30.10	-1	6,862	-0.01%
2022/01/12	5	30.97	9	30.67	31.50	-4	6,614	-0.06%
2022/01/11	1	30.35	0	0.00	29.65	1	6,169	0.02%
2022/01/10	0	0.00	1	28.75	28.55	-1	5,886	-0.02%
2022/01/04	0	0.00	7	28.59	28.75	-7	6,038	-0.12%
2021/12/30	2	29.35	0	0.00	29.30	2	6,215	0.03%
2021/12/28	5	29.30	0	0.00	29.25	5	6,339	0.08%
2021/12/13	0	0.00	2	29.08	29.00	-2	6,824	-0.03%
2021/12/08	1	31.05	0	0.00	30.30	1	6,970	0.01%
2021/12/07	10	30.33	3	30.20	30.15	7	6,908	0.10%
2021/12/06	4	30.10	3	30.10	30.05	1	6,982	0.01%
2021/12/03	42	30.24	2	30.00	29.40	40	6,930	0.58%
2021/12/02	4	30.15	6	29.88	29.70	-2	6,861	-0.03%
2021/11/29	0	0.00	1	28.90	28.50	-1	6,937	-0.01%
2021/11/26	1	28.35	0	0.00	28.20	1	7,052	0.01%
2021/11/22	1	29.70	6	29.15	29.40	-5	7,528	-0.07%
2021/11/19	0	0.00	10	28.80	28.35	-10	7,752	-0.13%
2021/11/17	5	29.11	0	0.00	29.05	5	9,318	0.05%
2021/11/16	0	0.00	18	29.48	29.80	-18	9,490	-0.19%
2021/11/11	15	29.35	40	28.80	28.35	-25	10,240	-0.24%
2021/11/10	0	0.00	1	28.20	28.15	-1	10,144	-0.01%
2021/11/08	1	28.60	3	28.15	28.45	-2	10,389	-0.02%
2021/11/04	1	28.30	0	0.00	27.50	1	10,879	0.01%
2021/11/03	40	29.17	0	0.00	28.05	40	11,742	0.34%
2021/11/02	3	27.60	5	27.55	27.20	-2	11,815	-0.02%
2021/10/29	11	27.10	0	0.00	27.05	11	11,853	0.09%
2021/10/26	1	27.00	1	27.50	27.15	0	12,447	0.00%
2021/10/22	5	27.27	0	0.00	26.70	5	13,258	0.04%
2021/10/20	0	0.00	3	28.20	28.00	-3	13,765	-0.02%
2021/10/19	0	0.00	3	27.90	27.70	-3	14,313	-0.02%
2021/10/18	5	26.43	5	27.25	27.15	0	14,792	0.00%
2021/10/15	3	27.75	0	0.00	27.65	3	15,367	0.02%
2021/10/14	0	0.00	10	27.50	27.60	-10	15,743	-0.06%
2021/10/12	0	0.00	2	28.10	27.35	-2	18,371	-0.01%
2021/10/07	4	29.13	12	29.13	28.65	-8	18,805	-0.04%
2021/10/06	0	0.00	1	27.80	27.60	-1	18,872	-0.01%
2021/10/05	0	0.00	2	28.20	28.75	-2	18,954	-0.01%
2021/10/04	3	28.40	5	28.72	27.80	-2	18,986	-0.01%
2021/10/01	1	28.85	0	0.00	29.30	1	19,096	0.01%
2021/09/30	3	30.60	2	30.83	31.15	1	19,222	0.01%
2021/09/29	2	30.35	1	30.85	29.95	1	19,437	0.01%
2021/09/28	3	30.53	0	0.00	30.50	3	19,727	0.02%
2021/09/24	3	31.00	7	31.36	31.15	-4	20,825	-0.02%
2021/09/23	1	30.65	4	30.83	30.80	-3	23,746	-0.01%
2021/09/22	1	30.70	0	0.00	30.40	1	26,559	0.00%
2021/09/17	0	0.00	5	31.30	31.70	-5	27,210	-0.02%
2021/09/16	15	30.92	5	30.80	30.65	10	28,978	0.03%
2021/09/14	3	31.73	1	31.85	31.25	2	32,687	0.01%
2021/09/13	1	32.50	1	32.25	31.85	0	33,957	0.00%
2021/09/10	1	32.25	1	32.00	32.00	0	34,061	0.00%
2021/09/09	8	32.11	1	31.85	31.85	7	34,383	0.02%
2021/09/08	1	32.05	4	31.59	31.50	-3	35,381	-0.01%
2021/09/07	16	32.63	16	32.26	32.45	0	36,392	0.00%
2021/09/06	2	31.98	1	31.85	31.00	1	36,795	0.00%
2021/09/03	3	32.62	9	32.36	32.00	-6	36,962	-0.02%
2021/09/02	2	33.10	0	0.00	32.95	2	36,912	0.01%
2021/09/01	1	32.50	12	33.03	33.40	-11	36,892	-0.03%
2021/08/31	12	34.95	10	33.90	33.50	2	36,974	0.01%
2021/08/30	6	35.38	6	35.77	34.80	0	37,084	0.00%
2021/08/27	1	35.10	1	34.80	34.90	0	37,188	0.00%
2021/08/26	4	35.78	2	35.45	35.45	2	38,209	0.01%
2021/08/25	11	36.05	9	35.95	36.05	2	38,259	0.01%
2021/08/24	54	37.12	21	37.53	36.35	33	38,082	0.09%
2021/08/23	6	35.11	16	35.45	35.95	-10	37,283	-0.03%
2021/08/20	5	32.05	20	32.58	32.70	-15	37,195	-0.04%
2021/08/19	59	33.75	30	33.42	32.00	29	37,374	0.08%
2021/08/18	9	31.40	6	31.77	32.40	3	37,380	0.01%
2021/08/17	5	30.80	15	30.18	30.00	-10	37,755	-0.03%
2021/08/13	4	32.50	2	32.25	31.55	2	38,584	0.01%
2021/08/12	2	31.85	2	32.10	31.90	0	38,502	0.00%
2021/08/11	7	31.94	6	32.14	31.30	1	38,723	0.00%
2021/08/10	15	34.33	0	0.00	32.75	15	38,755	0.04%
2021/08/09	11	34.59	16	34.56	33.55	-5	38,553	-0.01%
2021/08/06	17	33.38	13	33.45	32.40	4	37,819	0.01%
2021/08/05	3	31.93	7	31.85	31.75	-4	37,755	-0.01%
2021/08/03	4	32.73	2	33.20	32.65	2	38,185	0.01%
2021/08/02	9	31.90	14	32.23	33.10	-5	38,571	-0.01%
2021/07/30	40	34.40	24	32.73	32.15	16	38,567	0.04%
2021/07/29	27	33.90	22.1	33.66	35.00	4.9	38,481	0.01%
2021/07/28	0	0.00	1	32.00	32.45	-1	38,352	0.00%
2021/07/27	16	33.40	21	33.40	32.90	-5	38,762	-0.01%
2021/07/26	27	34.93	11	35.55	34.30	16	39,679	0.04%
2021/07/23	7	35.50	19	35.95	35.60	-12	39,906	-0.03%
2021/07/22	5	35.74	8	34.33	34.75	-3	39,876	-0.01%
2021/07/21	11	37.26	4	35.63	35.55	7	39,601	0.02%
2021/07/20	4	38.75	41	38.56	38.60	-37	39,281	-0.09%
2021/07/19	39	42.81	48	43.04	41.60	-9	39,311	-0.02%
2021/07/16	109	42.92	78	42.97	42.00	31	39,712	0.08%	大買/
2021/07/15	23	39.80	12	38.90	39.90	11	38,527	0.03%
2021/07/14	8	34.80	4.1	34.13	36.30	3.9	38,549	0.01%
2021/07/13	5	37.93	1	36.30	36.30	4	39,131	0.01%
2021/07/12	4	40.13	3	40.80	40.30	1	39,017	0.00%
2021/07/09	10	41.80	2	41.80	40.30	8	38,922	0.02%
2021/07/08	0	39.70	4	39.78	42.40	-4	39,120	-0.01%
2021/07/07	2	41.51	1	44.90	41.00	1	39,230	0.00%
2021/07/06	2	44.50	8	44.54	43.95	-6	39,044	-0.02%
2021/07/05	7	42.19	27	43.58	43.50	-20	38,796	-0.05%
2021/07/02	90	46.88	46	46.87	45.90	44	38,467	0.11%
2021/07/01	60	48.73	82	48.87	49.00	-22	38,111	-0.06%
2021/06/30	149.2	46.28	228	46.53	49.60	-78.8	37,399	-0.21%	大買/大賣/
2021/06/29	51.1	44.69	31.5	45.00	45.10	19.6	34,490	0.06%
2021/06/28	20	41.30	20	40.80	41.70	0	31,735	0.00%
2021/06/25	46	36.69	40	37.13	37.95	6	31,037	0.02%
2021/06/24	24	33.56	52	33.38	34.50	-28	29,226	-0.10%
2021/06/23	151.5	32.51	82	31.92	31.40	69.5	27,249	0.26%	大買/
2021/06/22	34	34.68	24.5	34.74	34.85	9.5	25,448	0.04%
2021/06/21	10	31.70	1	31.70	31.70	9	24,140	0.04%
2021/06/18	20	28.77	10	28.80	28.85	10	24,085	0.04%
2021/06/17	35	24.91	129	24.39	26.25	-94	24,078	-0.39%	大賣/
2021/06/16	105.5	24.51	25	24.27	23.90	80.5	22,967	0.35%	大買/
2021/06/15	28	24.25	5	23.62	24.20	23	21,862	0.11%
2021/06/10	0	0.00	30	22.39	22.40	-30	20,891	-0.14%
2021/06/09	0	0.00	2	23.13	22.55	-2	20,829	-0.01%
2021/06/08	35	23.50	4	23.23	23.15	31	20,732	0.15%
2021/06/07	1	22.40	51	22.93	23.00	-50	20,471	-0.24%
2021/06/04	61	23.22	1	23.45	22.75	60	20,226	0.30%
2021/06/03	58	23.78	29	23.85	23.80	29	20,045	0.14%
2021/06/02	1	22.80	0	0.00	22.70	1	18,903	0.01%
2021/06/01	0	0.00	3	22.25	22.55	-3	18,682	-0.02%
2021/05/31	2	22.20	1	23.00	22.10	1	18,531	0.01%
2021/05/28	52	23.08	52	22.71	22.65	0	18,209	0.00%
2021/05/27	10	22.93	12	22.83	22.80	-2	17,808	-0.01%
2021/05/26	85	23.23	81	22.99	22.70	4	17,432	0.02%
2021/05/25	11	22.93	4	21.28	21.90	7	16,789	0.04%
2021/05/24	11	21.67	5	21.53	21.75	6	16,109	0.04%
2021/05/21	0	0.00	37	19.32	19.80	-37	15,421	-0.24%
2021/05/20	2	18.73	19	19.03	18.45	-17	15,381	-0.11%
2021/05/19	37	19.72	2	19.50	19.30	35	15,232	0.23%
2021/05/18	0	0.00	4	18.50	18.80	-4	14,946	-0.03%
2021/05/14	2	18.00	0	0.00	18.95	2	14,518	0.01%
2021/05/13	0	0.00	2	17.90	18.20	-2	14,305	-0.01%
2021/05/12	1	19.60	0	0.00	19.60	1	14,045	0.01%
2021/05/11	0	0.00	20	23.08	21.75	-20	13,849	-0.14%
2021/05/10	23.2	23.21	4	23.60	23.65	19.2	13,501	0.14%
2021/05/07	0	0.00	1	21.80	22.25	-1	13,035	-0.01%
2021/05/06	0	0.00	10	23.30	22.05	-10	12,831	-0.08%
2021/05/05	2.1	22.67	4	23.34	22.85	-1.9	12,555	-0.01%
2021/05/04	9	23.89	12	23.94	23.15	-3	12,174	-0.02%
2021/05/03	9	26.21	7.1	25.99	25.70	1.9	11,429	0.02%
2021/04/29	3.1	23.62	16	23.76	24.45	-12.9	10,210	-0.13%
2021/04/28	25	23.41	15	23.23	23.45	10	9,811	0.10%
2021/04/27	3	22.48	15	22.46	22.50	-12	9,350	-0.13%
2021/04/26	1	23.10	10	23.05	22.85	-9	9,136	-0.10%
2021/04/23	9	22.58	4	22.20	21.80	5	8,817	0.06%
2021/04/22	60.2	24.31	55	25.22	23.50	5.2	8,502	0.06%
2021/04/21	24	23.10	11	23.35	23.50	13	7,328	0.18%
2021/04/20	5.1	21.28	5	21.26	21.40	0.1	6,588	0.00%
2021/04/19	23	21.35	30	22.01	22.25	-7	6,393	-0.11%
2021/04/16	1	20.20	0	0.00	20.25	1	5,691	0.02%
2021/04/15	3	19.90	0	0.00	19.75	3	5,724	0.05%
2021/04/14	2	19.75	0	0.00	19.90	2	5,969	0.03%
2021/04/13	6	20.03	2	19.53	19.85	4	5,838	0.07%
2021/04/01	2	18.70	6	18.75	18.90	-4	7,980	-0.05%
2021/03/31	10	18.70	1	18.65	18.50	9	8,512	0.11%
2021/03/29	0	0.00	6	18.30	18.25	-6	8,612	-0.07%
2021/03/25	3	18.00	0	0.00	17.95	3	9,694	0.03%
2021/03/24	3	18.05	3	18.10	17.95	0	9,837	0.00%
2021/03/23	1	18.10	1	18.55	18.35	0	9,870	0.00%
2021/03/22	131	18.84	103	19.07	19.05	28	9,780	0.29%	大買/大賣/
2021/03/12	0	0.00	1	17.50	17.45	-1	10,205	-0.01%
2021/03/10	1	17.35	0	0.00	17.35	1	10,332	0.01%
2021/03/09	0	0.00	5	17.85	17.85	-5	10,400	-0.05%
2021/03/04	5	17.15	0	0.00	17.20	5	10,703	0.05%
2021/03/03	0	0.00	10	17.20	17.15	-10	10,698	-0.09%
2021/02/26	2	17.20	0	0.00	17.05	2	10,659	0.02%
2021/02/24	2	17.50	2	17.10	17.05	0	10,739	0.00%
2021/02/23	5	17.75	0	0.00	17.70	5	10,664	0.05%
2021/02/22	3	17.70	2	18.00	18.00	1	10,480	0.01%
2021/02/18	1	16.60	1	16.65	16.65	0	10,306	0.00%
2021/02/03	0	0.00	2	16.00	15.85	-2	10,352	-0.02%
2021/01/25	2	16.10	0	0.00	16.10	2	10,815	0.02%
2021/01/22	0	0.00	2.3	16.00	16.10	-2.3	10,789	-0.02%
2021/01/21	1	15.80	0	0.00	15.80	1	10,753	0.01%
2021/01/19	2	16.65	0	0.00	16.10	2	10,678	0.02%
2021/01/18	0	0.00	2	15.85	16.45	-2	10,898	-0.02%
2021/01/13	1	17.30	0	0.00	17.20	1	10,626	0.01%
2021/01/12	1	17.50	5	17.50	17.15	-4	10,567	-0.04%
2021/01/11	0	0.00	1	18.15	18.10	-1	10,409	-0.01%
2021/01/08	3	18.13	100	18.23	18.20	-97	10,387	-0.93%
2021/01/07	3	18.18	56	17.55	17.80	-53	10,234	-0.52%
2021/01/06	16	18.79	2	19.25	18.60	14	9,953	0.14%
2021/01/05	11	19.56	11	19.70	19.50	0	9,747	0.00%
2021/01/04	111	20.00	0	0.00	20.20	111	9,555	1.16%	大買/鉅額交易
2020/12/30	5	20.30	41	19.86	20.35	-36	8,964	-0.40%
2020/12/29	59	21.34	46	21.60	20.80	13	8,706	0.15%
2020/12/28	10	20.73	13	20.76	21.05	-3	7,702	-0.04%
2020/12/25	12	19.28	0	0.00	19.15	12	6,775	0.18%
2020/12/23	0	0.00	1	17.50	18.05	-1	6,012	-0.02%
2020/12/22	2	18.45	1	18.25	17.85	1	5,925	0.02%
2020/12/21	7	18.92	7	18.56	18.90	0	5,595	0.00%
2020/12/18	0	0.00	2	17.60	17.70	-2	4,892	-0.04%
2020/12/17	5	17.30	2	17.35	17.25	3	4,744	0.06%
2020/12/16	15	17.61	0	0.00	17.80	15	4,673	0.32%
2020/12/15	0	0.00	26	17.71	17.75	-26	4,561	-0.57%
2020/12/14	37	17.20	5	17.30	17.50	32	4,110	0.78%
2020/12/10	2	16.85	0	0.00	16.90	2	3,800	0.05%
2020/12/09	0	0.00	5	17.30	17.25	-5	3,740	-0.13%
2020/12/08	4	17.10	0	0.00	16.90	4	3,714	0.11%
2020/12/07	5	17.10	5	17.15	16.75	0	3,593	0.00%
2020/12/02	0	0.00	5	16.45	16.55	-5	3,534	-0.14%
2020/12/01	14	16.28	0	0.00	16.20	14	3,512	0.40%
2020/11/30	0	0.00	24	16.00	15.95	-24	3,323	-0.72%
2020/11/09	10	15.50	0	0.00	15.50	10	3,075	0.33%
2020/11/03	0	0.00	3	14.95	14.95	-3	2,741	-0.11%
2020/11/02	3	14.90	0	0.00	15.10	3	2,606	0.12%
2020/09/11	46	14.19	0	0.00	13.95	46	2,093	2.20%
2020/09/07	5	14.20	0	0.00	14.20	5	1,879	0.27%
2020/08/31	0	0.00	2	14.45	14.40	-2	1,586	-0.13%
2020/08/25	0	0.00	5	13.60	13.55	-5	1,380	-0.36%
2020/08/20	5	13.20	0	0.00	13.20	5	1,351	0.37%
2020/08/12	0	0.00	4	13.40	13.35	-4	1,268	-0.32%
2020/08/10	0	0.00	2	13.45	13.45	-2	1,255	-0.16%
2020/08/06	0	0.00	2	13.25	13.20	-2	1,241	-0.16%
2020/08/05	1	13.20	0	0.00	13.25	1	1,251	0.08%
2020/08/04	1	13.20	0	0.00	13.15	1	1,256	0.08%
2020/07/13	0	0.00	4	13.85	13.90	-4	1,229	-0.33%
2020/07/08	0	0.00	1	13.90	14.10	-1	1,189	-0.08%
2020/07/06	0	0.00	3	13.70	13.80	-3	1,145	-0.26%
2020/06/19	0	0.00	20	13.35	13.55	-20	1,008	-1.98%
2020/06/15	0	0.00	2	12.95	12.90	-2	999	-0.20%
2020/04/21	0	0.00	2	12.60	12.30	-2	1,073	-0.19%
2020/04/20	0	0.00	1	12.25	12.25	-1	1,006	-0.10%
2020/04/09	0	0.00	1	12.15	12.30	-1	1,003	-0.10%
2020/04/08	0	0.00	3	12.07	12.35	-3	1,004	-0.30%
2020/04/06	0	0.00	4	11.70	11.95	-4	984	-0.41%
2020/03/30	4	11.40	0	0.00	11.40	4	975	0.41%
2020/03/25	5	11.65	0	0.00	11.65	5	971	0.51%
2020/03/19	2	11.10	0	0.00	11.00	2	1,007	0.20%
2020/03/13	3	12.42	0	0.00	12.50	3	963	0.31%
2020/03/12	3	13.05	0	0.00	13.10	3	925	0.32%
2020/03/09	1	13.55	0	0.00	13.45	1	881	0.11%
2020/02/12	0	0.00	10	13.60	13.70	-10	957	-1.04%
2020/01/10	0	0.00	16	14.10	14.15	-16	1,682	-0.95%
2020/01/06	10	14.20	10	14.20	14.20	0	1,771	0.00%
2019/12/11	1	14.10	0	0.00	14.10	1	1,676	0.06%
2019/12/10	5	14.05	0	0.00	14.10	5	1,679	0.30%
2019/12/02	0	0.00	15	14.55	14.30	-15	1,654	-0.91%
2019/11/27	5	13.95	0	0.00	14.00	5	1,558	0.32%
2019/11/25	10	14.15	0	0.00	14.15	10	1,547	0.65%
2019/11/14	0	0.00	1	13.90	13.90	-1	1,510	-0.07%
2019/11/11	5	14.00	0	0.00	13.85	5	1,521	0.33%
2019/11/08	1	14.30	0	0.00	14.05	1	1,515	0.07%
2019/11/06	0	0.00	1	14.25	14.20	-1	1,463	-0.07%
2019/11/01	5	14.10	3	14.10	14.20	2	1,307	0.15%
2019/10/30	0	0.00	1	14.35	14.40	-1	1,280	-0.08%
2019/10/23	3	14.60	0	0.00	14.60	3	1,108	0.27%
2019/10/15	0	0.00	4	14.15	14.15	-4	785	-0.51%
2019/09/24	5	13.70	0	0.00	13.70	5	899	0.56%
2019/09/19	1	13.75	0	0.00	13.65	1	977	0.10%
2019/09/10	0	0.00	10	13.60	13.60	-10	1,043	-0.96%
2019/08/26	5	13.40	0	0.00	13.30	5	1,122	0.45%
2019/08/07	10	14.15	0	0.00	14.10	10	1,866	0.54%
2019/08/01	0	0.00	15	14.23	14.20	-15	1,860	-0.81%
2019/07/30	5	14.40	0	0.00	14.35	5	1,842	0.27%
2019/07/26	4	14.40	0	0.00	14.40	4	1,841	0.22%
2019/07/25	6	14.40	0	0.00	14.45	6	1,833	0.33%
2019/06/26	0	0.00	10	14.00	14.20	-10	1,623	-0.62%
2019/06/24	1	14.05	0	0.00	14.05	1	1,537	0.07%
2019/06/20	1	13.95	0	0.00	14.10	1	1,519	0.07%
2019/06/11	1	14.05	0	0.00	14.00	1	1,475	0.07%
2019/06/10	0	0.00	6	14.10	14.10	-6	1,467	-0.41%
2019/06/04	0	0.00	3	14.45	14.30	-3	1,422	-0.21%
2019/06/03	0	0.00	4	14.45	14.50	-4	1,404	-0.28%
2019/05/29	0	0.00	2	14.70	14.35	-2	1,356	-0.15%
2019/05/27	0	0.00	35	14.66	14.75	-35	1,229	-2.85%
2019/05/24	1	14.40	11	14.50	14.45	-10	1,154	-0.87%
2019/05/23	18	14.38	0	0.00	14.30	18	1,104	1.63%
2019/05/21	0	0.00	2	14.25	14.25	-2	1,025	-0.20%
2019/05/20	3	14.15	5	14.16	14.20	-2	912	-0.22%
2019/05/17	48	14.26	0	0.00	14.40	48	807	5.94%
2019/04/25	0	0.00	1	13.85	13.90	-1	536	-0.19%
2019/04/19	0	0.00	1	13.65	13.75	-1	475	-0.21%
2019/04/17	1	13.60	0	0.00	13.65	1	459	0.22%
2019/04/01	1	13.40	0	0.00	13.35	1	406	0.25%
2019/02/14	2	13.55	0	0.00	13.60	2	672	0.30%
2019/01/22	2	13.25	0	0.00	13.25	2	656	0.30%
2018/12/26	0	0.00	2	13.35	13.35	-2	1,077	-0.19%
2018/12/05	0	0.00	5	13.55	13.55	-5	1,226	-0.41%
2018/10/16	5	13.25	0	0.00	13.20	5	1,429	0.35%
2018/10/09	3	13.90	3	14.10	13.95	0	1,309	0.00%
2018/10/04	0	0.00	5	13.70	13.80	-5	1,133	-0.44%
2018/10/01	0	0.00	5	13.85	14.10	-5	1,052	-0.47%
2018/09/18	5	13.35	0	0.00	13.10	5	876	0.57%
2018/08/30	10	13.20	10	13.30	13.35	0	411	0.00%
2018/07/24	0	0.00	1	13.05	13.10	-1	384	-0.26%
2018/07/06	1	12.95	0	0.00	12.90	1	435	0.23%
2018/07/05	4	12.95	0	0.00	12.95	4	459	0.87%
2018/06/25	0	0.00	10	13.30	13.35	-10	463	-2.16%
2018/06/07	1	13.60	0	0.00	13.60	1	464	0.22%
2018/06/05	5	13.45	0	0.00	13.45	5	459	1.09%
2018/06/04	5	13.50	0	0.00	13.55	5	455	1.10%
2018/05/28	1	13.40	0	0.00	13.40	1	429	0.23%
2018/04/20	0	0.00	4	13.50	13.45	-4	513	-0.78%
2018/03/20	10	13.25	0	0.00	13.25	10	628	1.59%
2018/03/06	0	0.00	9	13.30	13.25	-9	682	-1.32%
2018/02/09	2	12.85	0	0.00	13.10	2	711	0.28%
2018/02/05	0	0.00	0	13.95	13.85	0	665	0.00%
2018/01/19	0	0.00	29	14.21	14.20	-29	680	-4.26%
2018/01/18	0	0.00	1	14.30	14.25	-1	682	-0.15%
2018/01/15	0	0.00	2	14.33	14.20	-2	682	-0.29%