榮運 (2607)-統一-彰化券商分點個股進出

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
33.55
漲跌
▼0.05
漲幅
-0.15%
成交量
3,457張
產業
上市航運類股▼3.29%
507人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮運 (2607)籌碼相關－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3.1	33.58	0	0.00	33.55	3.1	4,199	0.07%
2024/05/30	5.1	33.84	2	34.15	33.60	3.1	4,187	0.07%
2024/05/29	6	34.40	5	34.79	34.00	1	4,176	0.02%
2024/05/28	4	33.99	0	0.00	34.05	4	4,122	0.10%
2024/05/27	0	0.00	15	33.96	34.10	-15	4,086	-0.37%
2024/05/23	11	32.17	0	0.00	32.05	11	3,972	0.28%
2024/05/22	2	32.65	0	0.00	32.65	2	3,953	0.05%
2024/05/21	8	32.56	0	0.00	32.65	8	3,949	0.20%
2024/05/20	13	33.27	0.2	33.40	33.20	12.9	3,924	0.33%
2024/05/15	2	33.70	0	0.00	33.80	2	3,802	0.05%
2024/05/14	3	33.60	0	0.00	34.25	3	3,768	0.08%
2024/05/13	16	34.81	7	34.79	33.95	9	3,681	0.24%
2024/05/10	1.1	34.73	9	34.74	34.15	-7.9	3,412	-0.23%
2024/05/08	4	33.90	4	34.10	33.45	0	3,231	0.00%
2024/05/02	0	0.00	29	34.39	34.20	-29	3,098	-0.94%
2024/04/30	10.2	33.26	1	33.55	33.65	9.2	3,095	0.30%
2024/04/29	3	34.25	27	34.02	34.45	-24	3,018	-0.80%
2024/04/26	0	0.00	18	32.76	32.95	-18	2,797	-0.64%
2024/04/24	0	0.00	5	31.96	32.10	-5	2,730	-0.18%
2024/04/23	1	31.50	1	31.25	31.10	0	2,670	0.00%
2024/04/22	1	31.30	16	31.59	31.20	-15	2,701	-0.56%
2024/04/17	0	30.70	5	30.25	30.65	-5	2,734	-0.18%
2024/04/16	24	30.04	2	30.00	30.00	22	2,795	0.79%
2024/04/15	1	30.05	0	0.00	29.95	1	2,933	0.03%
2024/04/12	3	30.68	0	0.00	30.55	3	3,047	0.10%
2024/04/11	14	30.79	1	32.25	30.75	13	3,703	0.35%
2024/04/08	1	31.05	0	0.00	31.25	1	4,103	0.02%
2024/04/03	2	31.28	0	0.00	31.45	2	4,110	0.05%
2024/04/02	0	0.00	2	31.30	31.40	-2	4,158	-0.05%
2024/03/29	1	31.25	0	0.00	31.35	1	4,224	0.02%
2024/03/26	1	31.35	0	0.00	31.00	1	4,651	0.02%
2024/03/25	1	31.55	0	0.00	31.55	1	4,799	0.02%
2024/03/22	2	31.33	0	0.00	31.45	2	5,120	0.04%
2024/03/21	1	31.25	10	31.35	31.50	-9	5,473	-0.16%
2024/03/20	0	0.00	2	31.35	31.30	-2	5,582	-0.04%
2024/03/19	2	31.55	0	0.00	31.50	2	5,658	0.04%
2024/03/18	7	31.21	0	0.00	31.30	7	5,653	0.12%
2024/03/15	3.2	32.03	0	0.00	31.75	3.2	5,660	0.06%
2024/03/14	1	32.40	4	32.66	32.65	-3	5,645	-0.05%
2024/03/13	20	32.96	0	0.00	32.50	20	5,642	0.35%
2024/03/12	0.1	34.80	3	34.70	34.80	-2.9	5,505	-0.05%
2024/03/11	0	0.00	5	34.20	34.30	-5	5,524	-0.09%
2024/03/07	0	0.00	2	33.90	33.60	-2	5,806	-0.03%
2024/03/06	0	0.00	1.2	33.59	33.30	-1.2	5,791	-0.02%
2024/03/05	3	33.55	0	0.00	33.60	3	5,862	0.05%
2024/02/27	8	32.39	2	32.60	32.50	6	5,852	0.10%
2024/02/26	5	32.85	0	0.00	32.90	5	5,864	0.09%
2024/02/23	5	33.00	1.9	33.26	33.10	3.1	5,882	0.05%
2024/02/22	0	0.00	5	33.65	33.70	-5	5,889	-0.08%
2024/02/21	0	0.00	10	33.50	33.30	-10	5,915	-0.17%
2024/02/19	0	0.00	2	32.63	32.80	-2	6,253	-0.03%
2024/02/16	3	32.20	0	0.00	32.25	3	6,433	0.05%
2024/02/15	0.5	32.10	0	0.00	32.00	0.5	6,496	0.01%
2024/02/05	5	32.25	0	0.00	32.30	5	6,685	0.07%
2024/02/02	0	0.00	4	33.23	32.65	-4	6,738	-0.06%
2024/02/01	6	33.84	2	33.65	33.60	4	6,793	0.06%
2024/01/30	7	33.68	0	0.00	33.35	7	6,830	0.10%
2024/01/29	4	33.74	4	33.95	33.95	0	6,833	0.00%
2024/01/26	0	0.00	5	33.95	33.95	-5	6,825	-0.07%
2024/01/25	5.1	33.73	0	0.00	33.80	5.1	6,812	0.07%
2024/01/24	2	33.78	5	33.77	33.80	-3	6,810	-0.04%
2024/01/23	0	0.00	5	32.45	32.45	-5	6,759	-0.07%
2024/01/22	2	32.03	0	0.00	32.35	2	6,771	0.03%
2024/01/18	2	32.75	0	0.00	32.75	2	6,800	0.03%
2024/01/10	5	33.10	1	32.70	32.70	4	6,854	0.06%
2024/01/09	16.2	33.38	1	33.55	33.65	15.2	6,822	0.22%
2024/01/08	7.2	34.73	3	34.60	34.60	4.2	6,759	0.06%
2024/01/05	54	34.65	62	35.31	35.80	-8	6,785	-0.12%
2024/01/04	58	35.15	32	34.80	35.50	26	6,080	0.43%
2024/01/02	3	32.43	2	32.75	31.85	1	5,618	0.02%
2023/12/29	2	31.68	0	0.00	31.70	2	5,499	0.04%
2023/12/28	14	31.95	35	31.80	31.80	-21	5,488	-0.38%
2023/12/26	2	32.60	0	0.00	32.25	2	5,426	0.04%
2023/12/25	19	33.13	10	32.40	32.20	9	5,382	0.17%
2023/12/22	3	34.80	0	0.00	34.60	3	5,252	0.06%
2023/12/21	4	34.70	2	34.85	35.00	2	5,139	0.04%
2023/12/20	2	34.28	1	34.90	34.85	1	4,962	0.02%
2023/12/19	4	34.88	2.3	35.07	34.90	1.7	4,821	0.04%
2023/12/18	38	34.06	37	34.39	35.00	1	4,503	0.02%
2023/12/15	1	33.00	14	33.02	33.10	-13	4,153	-0.31%
2023/12/14	0	0.00	2	32.40	32.40	-2	4,044	-0.05%
2023/12/13	0	0.00	1	31.40	31.45	-1	3,966	-0.03%
2023/12/12	1	31.55	1	31.60	31.55	0	4,023	0.00%
2023/12/06	1	31.30	0	0.00	31.30	1	3,920	0.03%
2023/12/05	8	31.37	12	31.53	31.55	-4	3,849	-0.10%
2023/12/04	2	30.90	10	30.98	30.85	-8	3,592	-0.22%
2023/12/01	4	29.64	0	0.00	29.70	4	3,471	0.12%
2023/11/28	0	0.00	1	29.95	29.85	-1	3,348	-0.03%
2023/11/21	2	29.40	0	0.00	29.40	2	3,253	0.06%
2023/11/20	4	29.25	0	0.00	29.30	4	3,249	0.12%
2023/11/17	4	29.26	2	29.50	29.50	2	3,211	0.06%
2023/11/16	21	29.26	0	0.00	28.80	21	3,099	0.68%
2023/11/15	15	32.30	0	0.00	31.35	15	2,857	0.52%
2023/11/14	3	33.30	15	33.92	33.50	-12	2,801	-0.43%
2023/11/13	50	33.30	10.3	33.34	33.30	39.7	2,734	1.45%
2023/11/10	0	0.00	1	32.05	32.00	-1	2,525	-0.04%
2023/11/09	6	31.95	8	31.53	32.00	-2	2,463	-0.08%
2023/11/08	1	31.15	1	30.90	30.70	0	2,393	0.00%
2023/11/01	1	29.80	5	30.25	30.20	-4	2,389	-0.17%
2023/10/27	0	0.00	1.3	31.28	31.10	-1.3	2,337	-0.06%
2023/10/20	0	0.00	5	30.70	30.75	-5	2,364	-0.21%
2023/10/17	0	0.00	3.1	30.65	30.45	-3.1	2,201	-0.14%
2023/10/16	8	31.02	17	30.49	30.40	-9	2,175	-0.41%
2023/10/13	50	30.98	10	30.17	30.50	40	2,097	1.91%
2023/10/11	0	0.00	2	28.83	28.85	-2	1,837	-0.11%
2023/10/05	1	27.60	0	0.00	27.80	1	1,872	0.05%
2023/09/20	3	29.10	2	28.75	28.55	1	2,140	0.05%
2023/09/04	0	0.00	1	28.65	28.75	-1	2,339	-0.04%
2023/08/31	0	0.00	6	28.20	28.50	-6	2,353	-0.25%
2023/08/25	1	27.95	0	0.00	27.85	1	2,366	0.04%
2023/08/24	9	28.13	0	0.00	28.00	9	2,362	0.38%
2023/08/22	0	0.00	5.3	28.71	28.70	-5.3	2,342	-0.23%
2023/08/18	0	0.00	6.1	28.99	28.60	-6.1	2,315	-0.26%
2023/08/14	7	27.36	0	0.00	27.20	7	2,178	0.32%
2023/08/11	0	0.00	1	28.10	28.10	-1	2,168	-0.05%
2023/08/10	0	0.00	3	28.50	28.45	-3	2,168	-0.14%
2023/08/09	0	0.00	2	29.20	28.80	-2	2,144	-0.09%
2023/08/04	0	0.00	2	28.50	28.60	-2	2,094	-0.10%
2023/08/02	0	0.00	5	28.05	28.05	-5	2,098	-0.24%
2023/07/28	0	0.00	8	28.89	28.65	-8	2,072	-0.39%
2023/07/27	1	28.50	7	28.43	28.30	-6	2,027	-0.30%
2023/07/25	0	0.00	5	27.85	27.70	-5	1,961	-0.25%
2023/07/21	0	0.00	10	27.18	27.05	-10	1,917	-0.52%
2023/07/20	1	27.10	15	27.30	27.20	-14	1,939	-0.72%
2023/07/19	3	26.70	0	0.00	26.55	3	1,923	0.16%
2023/07/18	25	26.90	0	0.00	26.90	25	1,929	1.30%
2023/07/17	11	27.06	0	0.00	27.15	11	1,907	0.58%
2023/07/14	1	26.95	4	27.10	27.10	-3	1,892	-0.16%
2023/07/13	5	27.05	0	0.00	26.90	5	1,907	0.26%
2023/07/12	3	28.40	10	28.30	28.20	-7	1,920	-0.36%
2023/07/11	1	28.60	0	0.00	28.60	1	1,871	0.05%
2023/07/05	0	0.00	3	29.48	29.10	-3	1,851	-0.16%
2023/07/04	17	29.55	26	29.50	29.40	-9	1,853	-0.49%
2023/07/03	2	29.55	5	29.46	29.35	-3	1,776	-0.17%
2023/06/30	1	28.90	5	29.07	28.80	-4	1,714	-0.23%
2023/06/29	0	0.00	4	28.55	28.55	-4	1,688	-0.24%
2023/06/28	0	0.00	2	28.60	28.50	-2	1,673	-0.12%
2023/06/26	4	28.85	2	28.80	28.70	2	1,667	0.12%
2023/06/21	0	0.00	31	29.00	29.00	-31	1,659	-1.87%
2023/06/19	5.2	28.70	0	0.00	28.45	5.2	1,611	0.32%
2023/06/15	6	28.45	0	0.00	28.40	6	1,577	0.38%
2023/06/14	5	28.40	0	0.00	28.50	5	1,564	0.32%
2023/06/05	2	28.05	0	0.00	28.00	2	1,920	0.10%
2023/06/02	0	0.00	2	27.78	27.75	-2	1,944	-0.10%
2023/05/31	2	27.45	0	0.00	27.40	2	2,114	0.09%
2023/05/30	1	27.40	0	0.00	27.35	1	2,164	0.05%
2023/05/24	0	0.00	2	27.55	27.55	-2	2,380	-0.08%
2023/05/23	0	0.00	10	27.45	27.40	-10	2,405	-0.42%
2023/05/22	10	27.55	0	0.00	27.45	10	2,437	0.41%
2023/05/19	2	27.35	0	0.00	27.30	2	2,462	0.08%
2023/05/17	0	0.00	9	27.31	27.40	-9	2,538	-0.35%
2023/05/15	0	0.00	1	26.55	26.60	-1	2,580	-0.04%
2023/05/12	4	26.35	3	26.47	26.60	1	2,656	0.04%
2023/05/11	0	0.00	3	26.47	26.30	-3	2,919	-0.10%
2023/05/10	2	26.73	0	0.00	26.85	2	2,915	0.07%
2023/05/09	5	26.75	0	0.00	26.60	5	2,926	0.17%
2023/05/05	1	26.85	0	0.00	26.90	1	2,968	0.03%
2023/05/04	4	26.90	0	0.00	26.90	4	3,005	0.13%
2023/05/03	0.1	26.85	0	0.00	26.85	0.1	3,046	0.00%
2023/04/26	5	26.68	0	0.00	26.65	5	3,135	0.16%
2023/04/21	5	27.42	10	27.55	27.35	-5	3,216	-0.16%
2023/04/20	2	27.80	0	0.00	27.70	2	3,200	0.06%
2023/04/18	1	28.15	20	28.20	28.10	-19	3,208	-0.59%
2023/04/10	10	28.13	0	0.00	27.95	10	3,226	0.31%
2023/04/07	10	28.05	5	28.10	28.00	5	3,243	0.15%
2023/03/30	5	27.65	0	0.00	27.75	5	3,547	0.14%
2023/03/29	1	27.55	0	0.00	27.55	1	3,554	0.03%
2023/03/24	6	27.64	0	0.00	27.65	6	3,815	0.16%
2023/03/23	0	0.00	5	27.60	27.60	-5	3,843	-0.13%
2023/03/22	0	0.00	1	27.95	27.90	-1	3,844	-0.03%
2023/03/16	2	27.50	1	27.35	27.40	1	3,873	0.03%
2023/03/15	7	28.04	0	0.00	27.75	7	3,873	0.18%
2023/03/14	5	27.35	0	0.00	27.40	5	3,773	0.13%
2023/03/13	10	27.79	0	0.00	27.75	10	3,758	0.27%
2023/03/10	9	28.30	11	28.46	28.25	-2	3,726	-0.05%
2023/03/09	6	28.45	0	0.00	28.45	6	3,632	0.17%
2023/03/03	0	0.00	5	28.60	28.55	-5	3,725	-0.13%
2023/03/02	2	28.15	0	0.00	28.10	2	3,645	0.05%
2023/03/01	3	27.73	0	0.00	27.65	3	3,637	0.08%
2023/02/23	2	27.95	2	27.95	27.95	0	3,587	0.00%
2023/02/21	3	27.55	2	27.65	27.65	1	3,547	0.03%
2023/02/20	0	0.00	16	27.41	27.40	-16	3,566	-0.45%
2023/02/17	10	27.30	0	0.00	27.30	10	3,595	0.28%
2023/02/16	2	27.75	23	27.63	27.75	-21	3,623	-0.58%
2023/02/14	13	27.30	0	0.00	27.30	13	3,625	0.36%
2023/02/13	3	27.30	1	27.20	27.20	2	3,643	0.05%
2023/02/10	10	27.80	10	27.70	27.70	0	3,682	0.00%
2023/02/09	8	28.14	16	28.19	28.30	-8	3,694	-0.22%
2023/02/06	1	26.85	0	0.00	26.90	1	3,560	0.03%
2023/02/03	20	27.28	10	27.10	27.20	10	3,588	0.28%
2023/02/02	11	27.10	0	0.00	27.15	11	3,569	0.31%
2023/01/30	0.2	26.90	0	0.00	26.65	0.2	3,525	0.01%
2023/01/17	2	26.55	1	26.50	26.55	1	3,515	0.03%
2023/01/13	2	26.65	0	0.00	26.50	2	3,562	0.06%
2023/01/12	1	27.20	0	0.00	26.90	1	3,612	0.03%
2023/01/11	3	27.30	1	27.95	27.30	2	3,640	0.05%
2023/01/05	5	27.65	0	0.00	27.50	5	3,930	0.13%
2023/01/03	7	27.74	0	0.00	27.65	7	4,285	0.16%
2022/12/30	1	27.85	0	0.00	27.80	1	4,417	0.02%
2022/12/22	1	29.20	8	29.36	28.70	-7	5,017	-0.14%
2022/12/21	0	0.00	5	28.25	28.30	-5	4,945	-0.10%
2022/12/20	4	27.88	192	28.66	27.85	-188	5,042	-3.73%	大賣/鉅額交易
2022/12/16	194	28.05	4	28.68	28.45	190	5,384	3.53%	大買/鉅額交易
2022/12/13	1	27.65	0	0.00	27.65	1	5,880	0.02%
2022/12/08	5	27.70	0	0.00	27.80	5	7,434	0.07%
2022/12/07	1	27.65	0	0.00	27.70	1	7,555	0.01%
2022/12/06	0	0.00	0.5	28.00	28.00	-0.5	7,616	-0.01%
2022/12/05	0	0.00	2	29.00	28.80	-2	7,725	-0.03%
2022/12/01	0	0.00	2.1	28.90	28.80	-2.1	7,713	-0.03%
2022/11/30	1	28.45	1	28.40	28.50	0	7,670	0.00%
2022/11/29	1	28.50	0	0.00	28.35	1	7,639	0.01%
2022/11/28	0	0.00	3	28.15	27.80	-3	7,655	-0.04%
2022/11/25	0	0.00	1	28.45	28.15	-1	7,665	-0.01%
2022/11/24	0	0.00	1	27.85	27.80	-1	7,653	-0.01%
2022/11/22	0	0.00	3	27.80	27.35	-3	7,635	-0.04%
2022/11/14	2	27.60	0	0.00	27.75	2	7,755	0.03%
2022/11/11	0	0.00	2	27.50	27.40	-2	7,743	-0.03%
2022/11/09	1	27.70	20	27.55	27.60	-19	7,760	-0.24%
2022/11/08	3	27.58	9	27.86	27.60	-6	7,783	-0.08%
2022/11/07	5	27.29	0	0.00	27.20	5	7,771	0.06%
2022/11/04	1	26.90	6	27.33	27.25	-5	7,829	-0.06%
2022/11/02	2	26.50	0	0.00	26.45	2	7,829	0.03%
2022/10/31	2	25.83	1	26.00	26.00	1	8,071	0.01%
2022/10/28	2	25.90	1	26.45	25.85	1	8,163	0.01%
2022/10/27	0.3	26.30	0	0.00	26.45	0.3	8,217	0.00%
2022/10/26	1	25.70	2	25.80	25.75	-1	8,279	-0.01%
2022/10/25	2	26.25	0	0.00	26.15	2	8,414	0.02%
2022/10/21	2	26.20	0	0.00	26.05	2	8,402	0.02%
2022/10/19	1	27.50	0.5	27.15	27.15	0.5	8,304	0.01%
2022/10/18	4.3	26.84	0	0.00	26.90	4.3	8,261	0.05%
2022/10/17	4	26.11	10	26.21	26.65	-6	8,237	-0.07%
2022/10/14	1	27.65	0	0.00	27.70	1	8,225	0.01%
2022/10/13	11	27.86	0	0.00	26.80	11	8,196	0.13%
2022/10/12	5	29.19	1	28.75	28.75	4	8,070	0.05%
2022/10/11	13	30.22	1	31.05	29.70	12	7,997	0.15%
2022/10/07	1	33.00	7	32.71	33.00	-6	7,731	-0.08%
2022/10/06	0	0.00	1	32.50	32.30	-1	7,619	-0.01%
2022/10/05	21	32.62	9	32.40	32.10	12	7,592	0.16%
2022/10/04	4	32.33	6	32.24	32.80	-2	7,481	-0.03%
2022/10/03	3	31.58	2	31.40	31.10	1	7,382	0.01%
2022/09/30	11	31.29	0	0.00	31.55	11	7,363	0.15%
2022/09/29	25	32.20	14	32.48	31.70	11	7,286	0.15%
2022/09/28	2	31.00	4	30.79	30.75	-2	7,082	-0.03%
2022/09/27	5	32.06	6	32.03	32.30	-1	6,990	-0.01%
2022/09/26	35	31.15	0	0.00	31.20	35	6,930	0.50%
2022/09/23	5	33.65	18	33.89	33.35	-13	6,839	-0.19%
2022/09/22	6	33.05	9	33.04	33.20	-3	6,621	-0.05%
2022/09/21	16	34.29	4	33.96	33.35	12	6,541	0.18%
2022/09/20	3	33.92	8	34.38	33.65	-5	6,291	-0.08%
2022/09/19	6	33.84	25	34.07	34.00	-19	6,189	-0.31%
2022/09/16	34	34.83	88	34.44	35.15	-54	5,886	-0.92%
2022/09/15	0	0.00	29.3	32.93	33.20	-29.3	5,256	-0.56%
2022/09/14	5	30.07	13	30.36	30.70	-8	4,934	-0.16%
2022/09/12	3	29.98	10	29.81	29.85	-7	4,945	-0.14%
2022/09/05	1	28.20	2	28.30	28.05	-1	4,984	-0.02%
2022/09/02	7.3	28.16	0	0.00	28.25	7.3	5,019	0.15%
2022/09/01	5	29.41	2	29.00	29.00	3	4,981	0.06%
2022/08/31	1	29.70	0	0.00	29.85	1	4,961	0.02%
2022/08/29	3	30.25	0	0.00	30.55	3	4,913	0.06%
2022/08/26	31	31.54	10	31.25	31.40	21	4,913	0.43%
2022/08/25	4	30.78	5	30.88	30.85	-1	4,880	-0.02%
2022/08/24	5	30.47	1	30.75	30.40	4	4,964	0.08%
2022/08/23	1	30.60	0	0.00	30.60	1	5,025	0.02%
2022/08/22	1	31.45	3	31.53	31.35	-2	5,022	-0.04%
2022/08/19	5	31.60	3	31.33	31.25	2	5,026	0.04%
2022/08/17	1	30.85	1	30.85	30.80	0	5,102	0.00%
2022/08/16	0	0.00	1	30.40	30.40	-1	5,157	-0.02%
2022/08/15	2	30.03	1	30.50	30.25	1	5,406	0.02%
2022/08/12	5	30.14	2	30.40	30.20	3	5,422	0.06%
2022/08/11	19	30.58	3	30.95	30.20	16	5,498	0.29%
2022/08/10	3	29.67	6	29.78	29.85	-3	5,422	-0.06%
2022/08/09	8	29.82	1	29.80	29.85	7	5,462	0.13%
2022/08/08	0	0.00	4	29.94	30.15	-4	5,500	-0.07%
2022/08/05	41	30.78	4	30.61	30.40	37	5,526	0.67%
2022/08/04	0	0.00	2	30.40	30.40	-2	5,466	-0.04%
2022/08/03	0	0.00	4	29.93	29.85	-4	5,530	-0.07%
2022/08/02	3	29.70	0	0.00	29.65	3	5,715	0.05%
2022/08/01	0	0.00	5	31.00	30.75	-5	6,122	-0.08%
2022/07/25	0	0.00	7	28.67	29.10	-7	8,289	-0.08%
2022/07/22	7	29.35	1	29.50	29.30	6	8,435	0.07%
2022/07/21	1	29.15	0	0.00	29.10	1	8,743	0.01%
2022/07/19	1	29.80	1	29.50	29.60	0	10,358	0.00%
2022/07/18	0	0.00	3	29.25	29.25	-3	12,252	-0.02%
2022/07/13	2	28.95	1	29.05	28.65	1	13,206	0.01%
2022/07/12	4	27.94	0	0.00	28.15	4	13,366	0.03%
2022/07/08	0	0.00	4	29.59	29.40	-4	13,647	-0.03%
2022/07/07	0	0.00	3	28.35	28.40	-3	13,726	-0.02%
2022/07/05	0	0.00	1.5	28.20	28.45	-1.5	13,910	-0.01%
2022/07/04	2	27.63	0	0.00	27.70	2	14,224	0.01%
2022/07/01	7	27.94	0	0.00	27.00	7	14,352	0.05%
2022/06/28	1	29.70	1	30.35	30.15	0	14,780	0.00%
2022/06/27	0	0.00	2	29.80	30.60	-2	14,820	-0.01%
2022/06/24	2	29.15	3	29.93	29.15	-1	14,872	-0.01%
2022/06/23	1	28.80	1	28.90	28.70	0	15,030	0.00%
2022/06/22	4	29.23	0	0.00	28.90	4	15,064	0.03%
2022/06/21	2	30.00	0	0.00	30.50	2	15,116	0.01%
2022/06/20	0	0.00	41	30.38	29.50	-41	15,280	-0.27%
2022/06/17	0	0.00	2	31.10	31.15	-2	15,278	-0.01%
2022/06/15	0	0.00	3	33.80	33.50	-3	15,628	-0.02%
2022/06/14	5	33.27	1	33.45	33.50	4	16,291	0.02%
2022/06/13	2	33.93	6	33.97	33.80	-4	17,105	-0.02%
2022/06/10	3	34.70	1	35.05	34.85	2	17,749	0.01%
2022/06/09	6	35.45	3	35.63	35.30	3	18,538	0.02%
2022/06/08	4	35.96	3.7	36.28	36.00	0.3	19,675	0.00%
2022/06/07	8	36.00	3	36.00	36.00	5	22,680	0.02%
2022/06/06	13	36.18	2	36.50	35.85	11	24,788	0.04%
2022/06/02	2	36.18	2	36.50	36.15	0	26,957	0.00%
2022/06/01	4	36.39	2	36.58	36.25	2	28,403	0.01%
2022/05/31	0	0.00	4	36.10	37.00	-4	29,060	-0.01%
2022/05/30	3	35.63	4	35.83	35.60	-1	30,013	0.00%
2022/05/27	4	35.54	1	35.75	35.60	3	31,460	0.01%
2022/05/26	0	0.00	4	35.93	35.45	-4	32,280	-0.01%
2022/05/24	3	35.30	8	35.50	34.90	-5	38,276	-0.01%
2022/05/23	2	35.13	11	34.95	35.00	-9	40,270	-0.02%
2022/05/19	7	32.76	3	33.65	33.40	4	42,155	0.01%
2022/05/18	4	34.63	3	34.90	34.55	1	42,498	0.00%
2022/05/17	3	34.43	0	0.00	34.35	3	42,509	0.01%
2022/05/16	2	35.35	3	35.20	34.80	-1	42,495	0.00%
2022/05/13	20	34.92	23	35.11	35.15	-3	42,473	-0.01%
2022/05/12	12	35.05	26	35.59	34.45	-14	42,463	-0.03%
2022/05/11	3	35.65	8	36.02	35.80	-5	42,350	-0.01%
2022/05/10	7	36.22	6	36.28	36.60	1	42,400	0.00%
2022/05/09	27	36.65	8	37.88	36.05	19	42,499	0.04%
2022/05/06	7	38.35	7	38.25	38.20	0	42,373	0.00%
2022/05/05	5	38.50	26	38.43	38.95	-21	41,920	-0.05%
2022/05/04	33	37.95	33	37.69	37.60	0	41,253	0.00%
2022/05/03	6	35.84	7	36.49	35.80	-1	40,425	0.00%
2022/04/29	13	36.35	6	36.22	36.10	7	40,391	0.02%
2022/04/28	6	35.67	2	35.75	35.30	4	40,219	0.01%
2022/04/27	9.4	35.30	10	35.29	35.45	-0.6	40,070	0.00%
2022/04/26	42.5	37.34	15	36.87	36.20	27.5	39,802	0.07%
2022/04/25	51.5	38.73	54	39.48	37.45	-2.5	39,224	-0.01%
2022/04/22	123	41.03	137.5	40.26	41.50	-14.5	38,164	-0.04%	大買/大賣/
2022/04/21	26	37.59	16.6	37.90	37.75	9.4	36,433	0.03%
2022/04/20	16	37.99	18	38.33	37.00	-2	36,367	-0.01%
2022/04/19	1	36.75	6	36.84	36.75	-5	36,369	-0.01%
2022/04/18	10	36.31	9	37.30	36.00	1	36,633	0.00%
2022/04/15	6	37.40	3	37.23	37.30	3	36,568	0.01%
2022/04/14	13	37.47	1	38.20	37.20	12	36,441	0.03%
2022/04/13	0	0.00	1	37.15	37.50	-1	36,214	0.00%
2022/04/12	5	36.59	4	36.50	36.60	1	36,053	0.00%
2022/04/11	4	36.95	1	38.00	36.60	3	35,984	0.01%
2022/04/08	2	37.25	11	37.62	37.60	-9	35,859	-0.03%
2022/04/07	8	36.81	12	36.43	36.15	-4	35,512	-0.01%
2022/04/06	0	0.00	14	37.24	37.05	-14	35,341	-0.04%
2022/04/01	28	37.65	10	37.56	37.60	18	35,270	0.05%
2022/03/31	3	36.88	0	0.00	36.90	3	35,067	0.01%
2022/03/30	0	0.00	13	37.00	36.85	-13	34,978	-0.04%
2022/03/29	3	37.03	6	36.83	36.90	-3	34,879	-0.01%
2022/03/28	2	36.30	8	36.07	36.95	-6	34,719	-0.02%
2022/03/25	8	35.84	4	35.98	35.85	4	34,509	0.01%
2022/03/24	15.5	36.57	7	36.79	36.60	8.5	34,322	0.02%
2022/03/23	3	37.38	6	37.39	37.30	-3	34,195	-0.01%
2022/03/22	10	36.90	11	37.17	37.00	-1	33,970	0.00%
2022/03/21	24	36.96	5	37.09	37.25	19	33,854	0.06%
2022/03/18	5	36.61	10	36.64	37.05	-5	33,681	-0.01%
2022/03/17	29	36.81	15	36.86	37.70	14	33,453	0.04%
2022/03/16	3	37.02	5	38.13	36.30	-2	32,794	-0.01%
2022/03/15	12	38.39	6	37.54	37.50	6	31,999	0.02%
2022/03/14	11	39.89	17	39.65	39.30	-6	31,454	-0.02%
2022/03/11	42	40.03	34	40.26	39.60	8	30,756	0.03%
2022/03/10	102	42.57	121.3	42.33	41.75	-19.3	29,780	-0.06%	大買/大賣/
2022/03/09	93	39.87	86	39.79	40.80	7	27,132	0.03%
2022/03/08	36	38.75	72	39.04	37.10	-36	25,199	-0.14%
2022/03/07	60	38.61	41	38.60	39.00	19	23,020	0.08%
2022/03/04	26	38.53	27	37.80	37.35	-1	21,647	0.00%
2022/03/03	14	39.20	25	39.10	38.90	-11	20,978	-0.05%
2022/03/02	44	38.68	47	38.81	38.65	-3	20,010	-0.01%
2022/03/01	23	36.65	16	37.18	36.95	7	18,566	0.04%
2022/02/25	52	38.48	39.5	38.28	37.55	12.5	17,718	0.07%
2022/02/24	107	38.84	116	38.56	36.95	-9	16,051	-0.06%	大買/大賣/
2022/02/23	130	36.75	93	37.31	37.80	37	11,725	0.32%	大買/
2022/02/22	22	35.84	13	35.37	34.40	9	9,690	0.09%
2022/02/21	19	35.61	19	36.57	36.65	0	8,270	0.00%
2022/02/18	7	31.28	10.2	32.78	33.35	-3.2	7,592	-0.04%
2022/02/16	1	30.05	1	30.40	30.05	0	7,369	0.00%
2022/02/15	4	30.29	0	0.00	29.75	4	7,401	0.05%
2022/02/14	2	30.60	2	30.55	30.55	0	7,542	0.00%
2022/02/11	2	31.45	0	0.00	31.00	2	7,505	0.03%
2022/02/10	0	0.00	5	31.75	31.70	-5	7,479	-0.07%
2022/02/09	1	31.50	2	31.48	31.45	-1	7,353	-0.01%
2022/02/08	1	31.25	8	30.76	30.85	-7	7,037	-0.10%
2022/02/07	5	28.99	0	0.00	29.20	5	6,758	0.07%
2022/01/25	2	28.15	1	28.50	28.10	1	7,037	0.01%
2022/01/24	1	28.10	10	28.70	28.65	-9	7,032	-0.13%
2022/01/21	2	28.73	0	0.00	28.70	2	7,050	0.03%
2022/01/19	2	29.20	0	0.00	29.20	2	7,030	0.03%
2022/01/18	4	29.50	4	29.50	29.50	0	6,986	0.00%
2022/01/17	11	29.20	3	29.60	29.60	8	7,002	0.11%
2022/01/14	3	29.25	0	0.00	29.15	3	7,015	0.04%
2022/01/13	8	30.52	2	30.60	30.10	6	6,862	0.09%
2022/01/12	3	30.25	35	30.92	31.50	-32	6,614	-0.48%
2022/01/11	20	30.21	34	30.16	29.65	-14	6,169	-0.23%
2022/01/10	6	28.55	44	29.43	28.55	-38	5,886	-0.65%
2022/01/07	2	28.53	0	0.00	28.40	2	5,815	0.03%
2022/01/06	0	0.00	6	28.93	28.60	-6	5,887	-0.10%
2022/01/03	12	29.19	0	0.00	28.75	12	6,079	0.20%
2021/12/27	10	29.58	2	29.50	29.70	8	6,436	0.12%
2021/12/24	1	28.60	0	0.00	28.45	1	6,424	0.02%
2021/12/23	0	0.00	2	28.50	28.35	-2	6,490	-0.03%
2021/12/17	0	0.00	2	28.55	28.45	-2	6,755	-0.03%
2021/12/14	11	28.38	0	0.00	28.30	11	6,844	0.16%
2021/12/09	0	0.00	1	29.95	30.05	-1	6,895	-0.01%
2021/12/08	1	30.80	0	0.00	30.30	1	6,970	0.01%
2021/12/07	0	0.00	4	30.05	30.15	-4	6,908	-0.06%
2021/12/06	5	30.35	10	30.25	30.05	-5	6,982	-0.07%
2021/12/03	20	29.94	1	29.50	29.40	19	6,930	0.27%
2021/12/02	2	30.20	0	0.00	29.70	2	6,861	0.03%
2021/11/30	2	29.50	0	0.00	29.30	2	6,913	0.03%
2021/11/29	0	0.00	8	28.58	28.50	-8	6,937	-0.12%
2021/11/26	23	28.29	0	0.00	28.20	23	7,052	0.33%
2021/11/25	3	29.45	0	0.00	29.45	3	7,137	0.04%
2021/11/24	0	0.00	1	29.15	29.35	-1	7,245	-0.01%
2021/11/23	1	29.00	7	29.00	28.75	-6	7,365	-0.08%
2021/11/22	9	29.71	1	29.30	29.40	8	7,528	0.11%
2021/11/17	41	29.00	2	29.40	29.05	39	9,318	0.42%
2021/11/16	2	29.65	49	29.46	29.80	-47	9,490	-0.50%
2021/11/15	21	28.69	0	0.00	28.10	21	9,920	0.21%
2021/11/12	21	28.53	0	0.00	28.80	21	10,211	0.21%
2021/11/11	10	28.85	66	29.27	28.35	-56	10,240	-0.55%
2021/11/10	0	0.00	1	28.30	28.15	-1	10,144	-0.01%
2021/11/09	10	28.20	0	0.00	28.10	10	10,345	0.10%
2021/11/08	4	28.25	0	0.00	28.45	4	10,389	0.04%
2021/11/05	10	27.20	0	0.00	27.55	10	10,542	0.09%
2021/11/04	20	28.15	3	28.25	27.50	17	10,879	0.16%
2021/11/03	7	28.52	6	28.32	28.05	1	11,742	0.01%
2021/11/02	6	27.28	1	27.30	27.20	5	11,815	0.04%
2021/11/01	2	27.00	0	0.00	26.95	2	11,818	0.02%
2021/10/29	0	0.00	1	26.95	27.05	-1	11,853	-0.01%
2021/10/28	0	0.00	3	27.17	26.65	-3	11,897	-0.03%
2021/10/27	1	26.65	0	0.00	26.65	1	12,091	0.01%
2021/10/26	0	0.00	7	27.10	27.15	-7	12,447	-0.06%
2021/10/25	0	0.00	5	27.53	27.35	-5	12,954	-0.04%
2021/10/22	11	27.08	13	27.18	26.70	-2	13,258	-0.02%
2021/10/21	19	28.44	2	28.05	27.90	17	13,541	0.13%
2021/10/20	2	28.20	0	0.00	28.00	2	13,765	0.01%
2021/10/19	1	27.75	0	0.00	27.70	1	14,313	0.01%
2021/10/18	0	0.00	10	27.20	27.15	-10	14,792	-0.07%
2021/10/15	10	27.30	10	27.50	27.65	0	15,367	0.00%
2021/10/14	7	27.80	11	27.89	27.60	-4	15,743	-0.03%
2021/10/13	12	26.83	0	0.00	26.80	12	16,468	0.07%
2021/10/12	1	27.20	0	0.00	27.35	1	18,371	0.01%
2021/10/07	13	29.03	17	28.81	28.65	-4	18,805	-0.02%
2021/10/06	15	27.78	1	28.00	27.60	14	18,872	0.07%
2021/10/05	2	27.70	2	28.30	28.75	0	18,954	0.00%
2021/10/04	0	0.00	8	27.69	27.80	-8	18,986	-0.04%
2021/10/01	3	29.22	3	29.22	29.30	0	19,096	0.00%
2021/09/30	2	31.20	9	30.61	31.15	-7	19,222	-0.04%
2021/09/29	2	29.93	0	0.00	29.95	2	19,437	0.01%
2021/09/28	1	30.45	0	0.00	30.50	1	19,727	0.01%
2021/09/23	0	0.00	1	30.95	30.80	-1	23,746	0.00%
2021/09/22	2	30.45	2	30.75	30.40	0	26,559	0.00%
2021/09/17	11	31.14	20	31.15	31.70	-9	27,210	-0.03%
2021/09/16	0	0.00	10	30.65	30.65	-10	28,978	-0.03%
2021/09/15	3	31.05	0	0.00	31.30	3	30,934	0.01%
2021/09/14	2	31.25	0	0.00	31.25	2	32,687	0.01%
2021/09/10	4	32.35	1	32.25	32.00	3	34,061	0.01%
2021/09/07	2	32.25	3	32.78	32.45	-1	36,392	0.00%
2021/09/06	0	0.00	2	31.30	31.00	-2	36,795	-0.01%
2021/09/03	11.5	32.52	4	32.03	32.00	7.5	36,962	0.02%
2021/09/02	1	32.90	2	33.60	32.95	-1	36,912	0.00%
2021/09/01	3	33.28	4	33.45	33.40	-1	36,892	0.00%
2021/08/31	2	34.30	10	33.99	33.50	-8	36,974	-0.02%
2021/08/30	2	35.63	1	36.10	34.80	1	37,084	0.00%
2021/08/27	2	34.90	1	34.90	34.90	1	37,188	0.00%
2021/08/26	4	35.45	2	36.40	35.45	2	38,209	0.01%
2021/08/25	7	35.58	14	35.73	36.05	-7	38,259	-0.02%
2021/08/24	39	36.82	85	37.31	36.35	-46	38,082	-0.12%
2021/08/23	52	35.72	25	35.88	35.95	27	37,283	0.07%
2021/08/20	15	32.45	2	32.63	32.70	13	37,195	0.03%
2021/08/19	0	0.00	4	33.78	32.00	-4	37,374	-0.01%
2021/08/18	3	31.57	11	31.59	32.40	-8	37,380	-0.02%
2021/08/17	1	30.10	1	31.30	30.00	0	37,755	0.00%
2021/08/16	2	30.55	9	30.91	30.60	-7	38,504	-0.02%
2021/08/13	3	31.97	2	32.23	31.55	1	38,584	0.00%
2021/08/12	1	31.80	1	31.75	31.90	0	38,502	0.00%
2021/08/11	10	31.20	6	31.36	31.30	4	38,723	0.01%
2021/08/10	50	33.37	34	34.93	32.75	16	38,755	0.04%
2021/08/09	81	33.66	54	34.20	33.55	27	38,553	0.07%
2021/08/06	14	33.43	1	33.30	32.40	13	37,819	0.03%
2021/08/05	0	0.00	4	31.71	31.75	-4	37,755	-0.01%
2021/08/04	3	32.93	1	32.85	32.85	2	37,887	0.01%
2021/08/03	9	33.06	1	32.50	32.65	8	38,185	0.02%
2021/08/02	19	32.99	39	32.84	33.10	-20	38,571	-0.05%
2021/07/30	34	33.67	21	33.31	32.15	13	38,567	0.03%
2021/07/29	19	33.38	16	34.95	35.00	3	38,481	0.01%
2021/07/28	1	33.60	1	33.85	32.45	0	38,352	0.00%
2021/07/27	11	34.53	2	33.78	32.90	9	38,762	0.02%
2021/07/23	2	36.20	3.2	35.66	35.60	-1.2	39,906	0.00%
2021/07/22	5	35.09	17	35.43	34.75	-12	39,876	-0.03%
2021/07/21	51	37.06	58	36.58	35.55	-7	39,601	-0.02%
2021/07/20	10	38.72	49.1	39.26	38.60	-39.1	39,281	-0.10%
2021/07/19	40	42.25	10	42.41	41.60	30	39,311	0.08%
2021/07/16	52.1	42.58	26	42.61	42.00	26.1	39,712	0.07%
2021/07/15	3	38.43	3	39.17	39.90	0	38,527	0.00%
2021/07/14	31	35.83	23	35.58	36.30	8	38,549	0.02%
2021/07/13	32	37.48	44	37.91	36.30	-12	39,131	-0.03%
2021/07/12	1	39.80	10	40.30	40.30	-9	39,017	-0.02%
2021/07/09	5	40.50	1	40.80	40.30	4	38,922	0.01%
2021/07/08	9	40.30	8	39.53	42.40	1	39,120	0.00%
2021/07/07	27	42.11	9	42.66	41.00	18	39,230	0.05%
2021/07/06	8	44.48	8	44.80	43.95	0	39,044	0.00%
2021/07/05	15	43.05	43	43.80	43.50	-28	38,796	-0.07%
2021/07/02	13	46.80	11.7	47.05	45.90	1.3	38,467	0.00%
2021/07/01	19	49.19	21	49.78	49.00	-2	38,111	-0.01%
2021/06/30	127.2	46.08	173	46.87	49.60	-45.8	37,399	-0.12%	大買/大賣/
2021/06/29	112.5	44.79	108	45.11	45.10	4.5	34,490	0.01%	大買/大賣/
2021/06/28	20	41.70	13.2	41.68	41.70	6.8	31,735	0.02%
2021/06/25	25	36.51	48	36.79	37.95	-23	31,037	-0.07%
2021/06/24	19	33.49	46	32.97	34.50	-27	29,226	-0.09%
2021/06/23	83	32.85	23	33.17	31.40	60	27,249	0.22%
2021/06/22	19	34.63	10	34.08	34.85	9	25,448	0.04%
2021/06/21	10	31.70	0	0.00	31.70	10	24,140	0.04%
2021/06/18	13	28.80	21	28.83	28.85	-8	24,085	-0.03%
2021/06/17	43	25.39	39	24.79	26.25	4	24,078	0.02%
2021/06/16	2	24.40	25	24.54	23.90	-23	22,967	-0.10%
2021/06/15	48	24.14	6	23.50	24.20	42	21,862	0.19%
2021/06/11	5	22.95	0	0.00	22.60	5	21,164	0.02%
2021/06/09	1	22.95	6	22.58	22.55	-5	20,829	-0.02%
2021/06/08	7	23.64	5	23.20	23.15	2	20,732	0.01%
2021/06/07	2	23.08	1	23.10	23.00	1	20,471	0.00%
2021/06/04	6	22.99	11	23.00	22.75	-5	20,226	-0.02%
2021/06/03	6	23.58	8	24.10	23.80	-2	20,045	-0.01%
2021/06/02	3	22.57	3	22.62	22.70	0	18,903	0.00%
2021/06/01	0	0.00	5	22.27	22.55	-5	18,682	-0.03%
2021/05/31	17	22.94	16	23.02	22.10	1	18,531	0.01%
2021/05/28	24	22.77	19	22.87	22.65	5	18,209	0.03%
2021/05/27	9	22.90	4	22.88	22.80	5	17,808	0.03%
2021/05/26	5	22.88	2.5	22.69	22.70	2.5	17,432	0.01%
2021/05/25	6	22.88	11	21.45	21.90	-5	16,789	-0.03%
2021/05/24	55	21.07	60	21.42	21.75	-5	16,109	-0.03%
2021/05/21	0	0.00	4	19.11	19.80	-4	15,421	-0.03%
2021/05/20	9	19.21	4	18.54	18.45	5	15,381	0.03%
2021/05/19	4	19.19	1	19.65	19.30	3	15,232	0.02%
2021/05/18	8	17.92	6	18.59	18.80	2	14,946	0.01%
2021/05/14	8	18.49	6	18.66	18.95	2	14,518	0.01%
2021/05/13	23	18.21	18	18.35	18.20	5	14,305	0.03%
2021/05/12	3	20.77	4	20.20	19.60	-1	14,045	-0.01%
2021/05/11	18	22.73	8	22.44	21.75	10	13,849	0.07%
2021/05/10	11	23.29	12	23.37	23.65	-1	13,501	-0.01%
2021/05/07	13	21.85	2	22.00	22.25	11	13,035	0.08%
2021/05/06	5	22.95	8.8	22.98	22.05	-3.8	12,831	-0.03%
2021/05/05	4	23.23	6	23.29	22.85	-2	12,555	-0.02%
2021/05/04	9	24.54	8	25.81	23.15	1	12,174	0.01%
2021/05/03	21	25.74	46	25.95	25.70	-25	11,429	-0.22%
2021/04/29	17	24.02	6.3	23.75	24.45	10.7	10,210	0.10%
2021/04/28	8	23.83	12	23.32	23.45	-4	9,811	-0.04%
2021/04/27	5	22.52	10	22.50	22.50	-5	9,350	-0.05%
2021/04/26	8	22.65	50	22.55	22.85	-42	9,136	-0.46%
2021/04/23	17	22.20	10	22.40	21.80	7	8,817	0.08%
2021/04/22	91.1	24.39	469	25.82	23.50	-377.9	8,502	-4.44%	大賣/鉅額交易
2021/04/21	509	23.22	56	23.16	23.50	453	7,328	6.18%	大買/鉅額交易
2021/04/20	0.4	21.40	5.9	21.38	21.40	-5.5	6,588	-0.08%
2021/04/19	19	22.13	10	21.42	22.25	9	6,393	0.14%
2021/04/15	5	19.80	9	19.71	19.75	-4	5,724	-0.07%
2021/04/14	1	19.90	1	20.00	19.90	0	5,969	0.00%
2021/04/13	9	20.24	7	19.55	19.85	2	5,838	0.03%
2021/04/12	15	19.48	12	19.23	19.30	3	5,608	0.05%
2021/04/08	1	19.00	0	0.00	19.10	1	6,029	0.02%
2021/04/07	4	18.76	3	18.95	18.95	1	6,212	0.02%
2021/04/01	3	18.65	0	0.00	18.90	3	7,980	0.04%
2021/03/31	6	18.64	6	18.60	18.50	0	8,512	0.00%
2021/03/29	0	0.00	9	18.30	18.25	-9	8,612	-0.10%
2021/03/24	0	0.00	1	18.20	17.95	-1	9,837	-0.01%
2021/03/23	9	18.25	0	0.00	18.35	9	9,870	0.09%
2021/03/22	33	18.78	33	18.94	19.05	0	9,780	0.00%
2021/03/08	0	0.00	1	17.45	17.10	-1	10,427	-0.01%
2021/03/05	2	17.23	1	17.55	17.25	1	10,620	0.01%
2021/03/04	5	17.20	0	0.00	17.20	5	10,703	0.05%
2021/03/03	0	0.00	1	17.25	17.15	-1	10,698	-0.01%
2021/03/02	0	0.00	1	17.25	16.75	-1	10,692	-0.01%
2021/02/26	2	17.00	1	17.35	17.05	1	10,659	0.01%
2021/02/24	1	17.25	0	0.00	17.05	1	10,739	0.01%
2021/02/23	1	17.70	1	18.20	17.70	0	10,664	0.00%
2021/02/22	6	17.13	7	17.61	18.00	-1	10,480	-0.01%
2021/02/19	1	16.50	0	0.00	16.40	1	10,314	0.01%
2021/02/05	0	0.00	5	15.85	15.85	-5	10,286	-0.05%
2021/02/01	0.5	15.80	0	0.00	15.75	0.5	10,663	0.00%
2021/01/27	0	0.00	5	15.85	15.85	-5	10,632	-0.05%
2021/01/26	10	15.73	0	0.00	15.75	10	10,744	0.09%
2021/01/25	5	16.10	0	0.00	16.10	5	10,815	0.05%
2021/01/18	11	16.11	11	16.45	16.45	0	10,898	0.00%
2021/01/15	3	16.55	3	16.60	16.50	0	10,832	0.00%
2021/01/14	1	17.30	5	17.50	17.30	-4	10,692	-0.04%
2021/01/13	0	0.00	10	17.16	17.20	-10	10,626	-0.09%
2021/01/11	0	0.00	3	18.30	18.10	-3	10,409	-0.03%
2021/01/07	3	17.60	2	17.50	17.80	1	10,234	0.01%
2021/01/06	0	0.00	1	19.00	18.60	-1	9,953	-0.01%
2021/01/05	3	19.80	5	19.69	19.50	-2	9,747	-0.02%
2021/01/04	47	20.15	41	19.93	20.20	6	9,555	0.06%
2020/12/31	8	20.38	3	20.73	20.25	5	9,176	0.05%
2020/12/30	0	0.00	13	19.89	20.35	-13	8,964	-0.15%
2020/12/29	20.5	21.88	7	20.89	20.80	13.5	8,706	0.16%
2020/12/28	16	20.61	15	20.47	21.05	1	7,702	0.01%
2020/12/25	10	19.21	15.5	18.81	19.15	-5.5	6,775	-0.08%
2020/12/24	0	0.00	5	18.10	18.15	-5	6,122	-0.08%
2020/12/23	0	0.00	3	17.47	18.05	-3	6,012	-0.05%
2020/12/22	40	18.48	68	18.18	17.85	-28	5,925	-0.47%
2020/12/21	66	18.98	55	18.91	18.90	11	5,595	0.20%
2020/12/18	0	0.00	11	17.66	17.70	-11	4,892	-0.22%
2020/12/17	10	17.25	2	17.30	17.25	8	4,744	0.17%
2020/12/15	4	17.98	32	17.67	17.75	-28	4,561	-0.61%
2020/12/14	38	17.18	20	17.21	17.50	18	4,110	0.44%
2020/12/11	5	16.40	0	0.00	16.50	5	3,890	0.13%
2020/12/10	10	16.93	20	17.00	16.90	-10	3,800	-0.26%
2020/12/09	2	17.25	15	17.30	17.25	-13	3,740	-0.35%
2020/12/08	35	17.05	0	0.00	16.90	35	3,714	0.94%
2020/12/07	12	16.90	0	0.00	16.75	12	3,593	0.33%
2020/12/03	5	16.60	0	0.00	16.65	5	3,522	0.14%
2020/12/02	10	16.45	0	0.00	16.55	10	3,534	0.28%
2020/12/01	14	16.46	37	16.23	16.20	-23	3,512	-0.65%
2020/11/30	3	16.20	4	16.23	15.95	-1	3,323	-0.03%
2020/11/25	3	15.60	0	0.00	15.55	3	3,355	0.09%
2020/11/24	11	15.65	4	15.75	15.65	7	3,358	0.21%
2020/11/23	33	15.35	0	0.00	15.35	33	3,221	1.02%
2020/11/13	0	0.00	11	15.00	14.80	-11	3,218	-0.34%
2020/11/10	4	15.41	0	0.00	15.15	4	3,174	0.13%
2020/11/09	11	15.65	0	0.00	15.50	11	3,075	0.36%
2020/11/04	1	14.95	1	15.00	15.05	0	2,782	0.00%
2020/11/03	2	15.20	2	14.95	14.95	0	2,741	0.00%
2020/10/26	0	0.00	40	15.05	15.00	-40	2,379	-1.68%
2020/09/25	0	0.00	9	13.45	13.40	-9	2,171	-0.41%
2020/08/24	3	13.30	0	0.00	13.35	3	1,370	0.22%
2020/07/09	2	14.00	0	0.00	13.80	2	1,211	0.17%
2020/07/07	2	13.80	0	0.00	13.75	2	1,149	0.17%
2020/06/24	2	13.60	0	0.00	13.65	2	1,102	0.18%
2020/06/22	0	0.00	5	13.75	13.70	-5	1,099	-0.45%
2020/06/09	0	0.00	1	13.40	13.40	-1	1,062	-0.09%
2020/06/08	4	13.10	0	0.00	13.25	4	1,068	0.37%
2020/06/05	2	13.05	0	0.00	13.10	2	1,054	0.19%
2020/06/04	0	0.00	1	13.05	13.05	-1	1,057	-0.09%
2020/06/03	0	0.00	5	13.00	13.05	-5	1,066	-0.47%
2020/05/27	0	0.00	1	13.00	13.05	-1	1,062	-0.09%
2020/05/22	2	12.90	0	0.00	12.85	2	1,057	0.19%
2020/05/21	0	0.00	1	13.05	13.00	-1	1,044	-0.10%
2020/05/11	2	13.05	0	0.00	13.05	2	1,050	0.19%
2020/05/05	1	12.90	0	0.00	13.05	1	1,070	0.09%
2020/04/29	0	0.00	1	13.05	12.95	-1	1,094	-0.09%
2020/04/21	0	0.00	2	12.60	12.30	-2	1,073	-0.19%
2020/04/15	3	12.38	0	0.00	12.45	3	1,002	0.30%
2020/03/26	10	11.45	10	11.55	11.60	0	971	0.00%
2020/03/19	0	0.00	30	11.25	11.00	-30	1,007	-2.98%
2020/03/13	5	12.40	0	0.00	12.50	5	963	0.52%
2020/03/12	5	13.10	0	0.00	13.10	5	925	0.54%
2020/02/21	0	0.00	10	13.90	13.95	-10	975	-1.02%
2020/02/19	10	13.90	1	13.80	13.85	9	967	0.93%
2020/01/31	1	13.85	0	0.00	13.80	1	1,177	0.08%
2020/01/16	0	0.00	11	14.10	14.20	-11	1,316	-0.84%
2019/12/30	0	0.00	1	14.45	14.35	-1	1,774	-0.06%
2019/12/24	1	14.40	0	0.00	14.40	1	1,768	0.06%
2019/12/18	0	0.00	3	14.42	14.40	-3	1,742	-0.17%
2019/12/17	0	0.00	10	14.40	14.40	-10	1,727	-0.58%
2019/12/16	0	0.00	2	14.20	14.30	-2	1,713	-0.12%
2019/12/13	2	14.10	0	0.00	14.10	2	1,704	0.12%
2019/12/10	2	14.15	0	0.00	14.10	2	1,679	0.12%
2019/12/09	0	0.00	5	14.25	14.15	-5	1,697	-0.29%
2019/12/06	0	0.00	6	14.35	14.20	-6	1,690	-0.35%
2019/12/05	7	14.26	0	0.00	14.40	7	1,677	0.42%
2019/12/04	4	14.31	0	0.00	14.30	4	1,671	0.24%
2019/12/02	1	14.55	0	0.00	14.30	1	1,654	0.06%
2019/11/22	0	0.00	12	14.05	14.00	-12	1,543	-0.78%
2019/11/19	29	13.90	0	0.00	13.95	29	1,528	1.90%
2019/11/18	1	13.90	0	0.00	13.90	1	1,525	0.07%
2019/11/06	5	14.34	0	0.00	14.20	5	1,463	0.34%
2019/11/05	6	14.50	0	0.00	14.15	6	1,396	0.43%
2019/10/23	40	14.70	0	0.00	14.60	40	1,108	3.61%
2019/10/22	2	14.95	4	14.75	14.80	-2	1,095	-0.18%
2019/10/21	2	15.00	0	0.00	15.20	2	1,021	0.20%
2019/10/15	0	0.00	50	14.10	14.15	-50	785	-6.37%
2019/10/14	0	0.00	50	14.00	14.15	-50	772	-6.47%
2019/09/16	50	13.70	0	0.00	13.70	50	1,031	4.85%
2019/08/30	50	13.30	0	0.00	13.40	50	1,084	4.61%
2019/08/19	0	0.00	5	13.55	13.55	-5	1,392	-0.36%
2019/08/15	0	0.00	15	13.40	13.30	-15	1,468	-1.02%
2019/07/24	10	14.40	0	0.00	14.40	10	1,828	0.55%
2019/07/23	10	14.50	0	0.00	14.40	10	1,822	0.55%
2019/07/22	10	14.60	0	0.00	14.60	10	1,811	0.55%
2019/07/04	0	0.00	0.2	14.15	14.20	-0.2	1,704	-0.01%
2019/06/20	3	13.95	5	14.10	14.10	-2	1,519	-0.13%
2019/06/13	2	14.00	0	0.00	14.05	2	1,481	0.13%
2019/05/24	0	0.00	4	14.50	14.45	-4	1,154	-0.35%
2019/05/22	2	14.35	0	0.00	14.35	2	1,067	0.19%
2019/05/20	1	14.15	2	14.10	14.20	-1	912	-0.11%
2019/05/17	5	14.37	7	13.99	14.40	-2	807	-0.25%
2019/05/16	5	13.70	0	0.00	13.70	5	615	0.81%
2019/04/23	0	0.00	1	13.90	13.85	-1	525	-0.19%
2019/04/22	1	14.15	0	0.00	13.95	1	514	0.19%
2019/04/16	0	0.00	2	13.65	13.65	-2	448	-0.45%
2019/04/01	2	13.43	0	0.00	13.35	2	406	0.49%
2019/02/25	0	0.00	1	13.55	13.55	-1	600	-0.17%
2019/02/22	0	0.00	5	13.55	13.55	-5	607	-0.82%
2018/12/18	0	0.00	10	13.30	13.35	-10	1,240	-0.81%
2018/12/17	10	13.60	20	13.50	13.45	-10	1,244	-0.80%
2018/11/29	0	0.00	4	13.45	13.50	-4	1,234	-0.32%
2018/11/26	0	0.00	1	13.10	13.10	-1	1,572	-0.06%
2018/11/23	0	0.00	1	13.10	12.90	-1	1,619	-0.06%
2018/11/15	1	12.80	3	12.85	12.90	-2	1,536	-0.13%
2018/11/06	6	12.73	1	12.75	12.70	5	1,546	0.32%
2018/11/05	2	12.75	0	0.00	12.85	2	1,541	0.13%
2018/10/11	20	13.30	0	0.00	13.10	20	1,370	1.46%
2018/10/09	5	14.10	5	14.00	13.95	0	1,309	0.00%
2018/10/02	0	0.00	20	14.05	14.10	-20	1,089	-1.84%
2018/10/01	0	0.00	5	13.90	14.10	-5	1,052	-0.47%
2018/09/28	5	13.50	0	0.00	13.50	5	983	0.51%
2018/09/27	20	13.70	5	13.75	13.55	15	973	1.54%
2018/09/19	0	0.00	1	13.25	13.20	-1	882	-0.11%
2018/09/18	1	13.05	0	0.00	13.10	1	876	0.11%
2018/09/06	5	13.35	0	0.00	13.25	5	832	0.60%
2018/09/05	5	13.40	5	13.55	13.55	0	812	0.00%
2018/09/04	0	0.00	5	13.60	13.65	-5	791	-0.63%
2018/08/30	0	0.00	7	13.14	13.35	-7	411	-1.70%
2018/08/20	0	0.00	1	12.85	12.85	-1	389	-0.26%
2018/08/15	5	12.90	0	0.00	12.85	5	389	1.28%
2018/08/01	0	0.00	2	13.35	13.35	-2	384	-0.52%
2018/07/27	0	0.00	0.3	13.10	13.15	-0.3	357	-0.07%
2018/07/24	2	13.10	5	13.10	13.10	-3	384	-0.78%
2018/07/23	5	13.00	0	0.00	13.05	5	391	1.28%
2018/07/20	5	13.05	0	0.00	13.05	5	392	1.27%
2018/07/02	5	13.10	0	0.00	13.20	5	461	1.08%
2018/06/29	1	13.20	0	0.00	13.20	1	463	0.22%
2018/06/28	1	13.20	0	0.00	13.15	1	463	0.22%
2018/06/19	0	0.00	5	13.45	13.45	-5	464	-1.08%
2018/06/06	0	0.00	1	13.55	13.55	-1	466	-0.21%
2018/05/31	0	0.00	2	13.65	13.60	-2	446	-0.45%
2018/04/26	1	13.30	0	0.00	13.25	1	497	0.20%
2018/04/23	1	13.40	0	0.00	13.45	1	505	0.20%
2018/04/20	5	13.40	0	0.00	13.45	5	513	0.97%
2018/04/19	0	0.00	5	13.60	13.50	-5	530	-0.94%
2018/04/18	0	0.00	1	13.55	13.55	-1	535	-0.19%
2018/04/11	0	0.00	5	13.50	13.65	-5	545	-0.92%
2018/04/09	1	13.40	0	0.00	13.45	1	542	0.18%
2018/04/03	5	13.35	5	13.45	13.45	0	584	0.00%
2018/04/02	0	0.00	0.2	13.30	13.45	-0.2	589	-0.04%
2018/03/31	0	0.00	0.2	13.20	13.20	-0.2	591	-0.03%
2018/03/28	0	0.00	5	13.15	13.15	-5	612	-0.82%
2018/03/27	5	13.10	0	0.00	13.10	5	628	0.80%
2018/03/22	0	0.00	5	13.25	13.25	-5	628	-0.80%
2018/03/20	1	13.30	0	0.00	13.25	1	628	0.16%
2018/03/12	5	13.40	0	0.00	13.50	5	647	0.77%
2018/02/23	0	0.00	5	13.35	13.30	-5	691	-0.72%
2018/02/22	5	13.20	0	0.00	13.30	5	700	0.71%
2018/01/16	0	0.00	1	14.25	14.30	-1	678	-0.15%
2018/01/03	5	14.20	0	0.00	14.25	5	763	0.65%