榮運 (2607)-凱基-林口券商分點個股進出

台股 » 個股 » 榮運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮運

(2607)

可現股當沖

股價
32.60
漲跌
▲0.75
漲幅
+2.35%
成交量
5,787張
產業
上市航運類股
506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－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/06/24	3	31.90	0	0.00	31.85	3	4,570	0.07%
2024/06/21	6	32.32	2	32.30	32.35	4	4,444	0.09%
2024/06/20	3	32.10	0	0.00	32.50	3	4,320	0.07%
2024/06/14	0	0.00	1	32.20	32.10	-1	4,048	-0.02%
2024/06/12	6	31.92	0	0.00	31.65	6	4,081	0.15%
2024/06/11	1	32.40	0	0.00	32.30	1	4,033	0.02%
2024/06/07	6	33.38	0	0.00	33.50	6	4,141	0.14%
2024/06/06	2	33.20	2	33.50	33.50	0	4,181	0.00%
2024/06/03	1	33.25	0	0.00	33.15	1	4,222	0.02%
2024/05/31	2	33.60	4	33.60	33.55	-2	4,199	-0.05%
2024/05/30	13	34.03	0	0.00	33.60	13	4,187	0.31%
2024/05/29	2	34.40	2	34.00	34.00	0	4,176	0.00%
2024/05/28	2	34.30	0	0.00	34.05	2	4,122	0.05%
2024/05/27	0	0.00	1	33.50	34.10	-1	4,086	-0.02%
2024/05/24	0	32.20	0	0.00	32.25	0	3,979	0.00%
2024/05/23	0	0.00	1	32.10	32.05	-1	3,972	-0.03%
2024/05/22	0	0.00	2	32.75	32.65	-2	3,953	-0.05%
2024/05/20	2	33.90	2	33.35	33.20	0	3,924	0.00%
2024/05/16	2	34.20	1	34.20	34.20	1	3,849	0.03%
2024/05/15	1	33.65	1	33.70	33.80	0	3,802	0.00%
2024/05/14	1	34.00	9	34.27	34.25	-8	3,768	-0.21%
2024/05/13	24	34.60	12	35.28	33.95	12	3,681	0.33%
2024/05/10	2	34.60	1	34.95	34.15	1	3,412	0.03%
2024/05/09	2	33.50	2	33.70	33.70	0	3,255	0.00%
2024/05/06	0	0.00	1	33.85	33.55	-1	3,177	-0.03%
2024/05/02	2	34.55	4	34.44	34.20	-2	3,098	-0.06%
2024/04/29	1	33.65	3	34.83	34.45	-2	3,018	-0.07%
2024/04/26	0	0.00	2	32.25	32.95	-2	2,797	-0.07%
2024/04/19	2	30.70	4	30.63	30.70	-2	2,662	-0.08%
2024/04/11	6	31.00	0	0.00	30.75	6	3,703	0.16%
2024/03/22	0	0.00	10	31.45	31.45	-10	5,120	-0.20%
2024/03/21	0	0.00	2	31.45	31.50	-2	5,473	-0.04%
2024/03/19	2	31.40	2	31.50	31.50	0	5,658	0.00%
2024/03/18	2	31.30	0	0.00	31.30	2	5,653	0.04%
2024/03/14	0	0.00	1	32.50	32.65	-1	5,645	-0.02%
2024/03/11	28	34.08	30	34.02	34.30	-2	5,524	-0.04%
2024/03/08	2	33.65	0	0.00	33.70	2	5,737	0.03%
2024/03/06	0	0.00	1	33.70	33.30	-1	5,791	-0.02%
2024/02/23	2	33.25	1	33.10	33.10	1	5,882	0.02%
2024/02/22	1	33.60	6	33.45	33.70	-5	5,889	-0.08%
2024/02/21	1	33.50	1	33.75	33.30	0	5,915	0.00%
2024/02/20	5	33.20	0	0.00	33.10	5	6,015	0.08%
2024/02/05	0	0.00	3	32.35	32.30	-3	6,685	-0.04%
2024/02/02	5	32.80	0	0.00	32.65	5	6,738	0.07%
2024/01/30	0	0.00	3	33.45	33.35	-3	6,830	-0.04%
2024/01/26	3	33.95	0	0.00	33.95	3	6,825	0.04%
2024/01/25	3	33.95	0	0.00	33.80	3	6,812	0.04%
2024/01/18	10	32.76	26	32.77	32.75	-16	6,800	-0.24%
2024/01/16	2	32.40	1	32.30	32.40	1	6,836	0.01%
2024/01/15	3	33.38	1	33.20	33.20	2	6,813	0.03%
2024/01/12	1	33.85	1	33.40	33.40	0	6,831	0.00%
2024/01/11	0	0.00	2	33.00	33.35	-2	6,813	-0.03%
2024/01/10	0	0.00	2	32.80	32.70	-2	6,854	-0.03%
2024/01/09	1	33.21	2	33.38	33.65	-1	6,822	-0.01%
2024/01/08	11	34.58	0	0.00	34.60	11	6,759	0.16%
2024/01/05	61	35.35	54	35.80	35.80	7	6,785	0.10%
2024/01/04	0	0.00	14.1	35.23	35.50	-14.1	6,080	-0.23%
2024/01/03	2	32.05	0	0.00	32.30	2	5,667	0.04%
2023/12/29	0	0.00	5	31.85	31.70	-5	5,499	-0.09%
2023/12/28	10	31.70	0	0.00	31.80	10	5,488	0.18%
2023/12/27	0	0.00	30	32.33	32.35	-30	5,440	-0.55%
2023/12/26	10	32.50	0	0.00	32.25	10	5,426	0.18%
2023/12/25	30	33.39	0	0.00	32.20	30	5,382	0.56%
2023/12/21	0	0.00	1	34.55	35.00	-1	5,139	-0.02%
2023/12/19	1	34.95	23.5	35.07	34.90	-22.5	4,821	-0.47%
2023/12/18	2	33.75	22	34.71	35.00	-20	4,503	-0.44%
2023/12/15	0	0.00	3	32.97	33.10	-3	4,153	-0.07%
2023/12/14	0	0.00	10	32.30	32.40	-10	4,044	-0.25%
2023/12/12	5	31.55	2	31.60	31.55	3	4,023	0.07%
2023/12/11	0	0.00	1	31.45	31.30	-1	3,998	-0.03%
2023/12/08	0	0.00	1	31.35	31.45	-1	3,967	-0.03%
2023/12/07	1	31.55	0	0.00	31.05	1	3,944	0.03%
2023/12/06	2	31.15	5	31.15	31.30	-3	3,920	-0.08%
2023/12/05	19	31.48	8	31.45	31.55	11	3,849	0.29%
2023/12/04	1	31.15	3	31.20	30.85	-2	3,592	-0.06%
2023/11/28	0	0.00	1	29.60	29.85	-1	3,348	-0.03%
2023/11/27	0	0.00	3	29.50	29.40	-3	3,349	-0.09%
2023/11/24	1	29.45	0	0.00	29.40	1	3,319	0.03%
2023/11/22	2	29.50	2	29.40	29.40	0	3,286	0.00%
2023/11/20	4	29.40	5	29.31	29.30	-1	3,249	-0.03%
2023/11/16	58.1	30.72	0	0.00	28.80	58.1	3,099	1.87%
2023/11/15	1	32.30	1	33.00	31.35	0	2,857	0.00%
2023/11/14	10	33.50	121	33.66	33.50	-111	2,801	-3.96%	大賣/鉅額交易
2023/11/13	117	33.08	6	33.88	33.30	111	2,734	4.06%	大買/鉅額交易
2023/11/10	5	31.96	0.9	32.00	32.00	4.1	2,525	0.16%
2023/11/03	0	0.00	2	30.85	30.70	-2	2,392	-0.08%
2023/11/01	0	0.00	3	30.20	30.20	-3	2,389	-0.13%
2023/10/27	1	31.25	6	31.09	31.10	-5	2,337	-0.21%
2023/10/26	0	0.00	2	31.10	30.50	-2	2,325	-0.09%
2023/10/25	0	0.00	7	31.06	30.90	-7	2,337	-0.30%
2023/10/24	0	0.00	3	30.93	30.95	-3	2,340	-0.13%
2023/10/23	0	0.00	2	30.90	30.90	-2	2,334	-0.09%
2023/10/19	1	30.70	6	30.93	30.90	-5	2,328	-0.21%
2023/10/17	2	30.50	3	30.67	30.45	-1	2,201	-0.05%
2023/10/16	1	30.60	0	0.00	30.40	1	2,175	0.05%
2023/10/13	0	0.00	25	30.06	30.50	-25	2,097	-1.19%
2023/10/12	0	0.00	10	29.08	29.15	-10	1,878	-0.53%
2023/10/11	0	0.00	5	28.80	28.85	-5	1,837	-0.27%
2023/10/04	2	27.75	2	27.60	27.60	0	1,893	0.00%
2023/09/26	0	0.00	3	28.42	28.35	-3	2,026	-0.15%
2023/09/22	3	28.13	0	0.00	28.05	3	2,141	0.14%
2023/09/21	0	0.00	2	28.60	28.50	-2	2,136	-0.09%
2023/09/20	3	28.83	2	28.60	28.55	1	2,140	0.05%
2023/09/19	1	28.70	2	28.80	28.70	-1	2,137	-0.05%
2023/09/18	1	28.50	0	0.00	28.50	1	2,140	0.05%
2023/09/15	3	28.80	0	0.00	28.90	3	2,181	0.14%
2023/09/13	1	28.05	2	28.15	28.10	-1	2,154	-0.05%
2023/09/08	2	28.55	2	28.45	28.40	0	2,264	0.00%
2023/08/30	1	27.75	0	0.00	27.75	1	2,335	0.04%
2023/08/22	2	28.55	12	28.70	28.70	-10	2,342	-0.43%
2023/08/21	0	0.00	4	28.70	28.60	-4	2,326	-0.17%
2023/08/18	1	28.95	4	29.05	28.60	-3	2,315	-0.13%
2023/08/16	0	0.00	19	27.18	27.15	-19	2,174	-0.87%
2023/08/11	0	0.00	1	28.20	28.10	-1	2,168	-0.05%
2023/08/09	4	29.13	0	29.10	28.80	4	2,144	0.19%
2023/08/04	10	28.45	0	0.00	28.60	10	2,094	0.48%
2023/07/31	0	0.00	1	28.50	28.35	-1	2,091	-0.05%
2023/07/28	0	0.00	5	28.75	28.65	-5	2,072	-0.24%
2023/07/27	2	28.10	0	0.00	28.30	2	2,027	0.10%
2023/07/26	2	27.70	3	27.60	27.60	-1	1,976	-0.05%
2023/07/25	0	0.00	1	27.40	27.70	-1	1,961	-0.05%
2023/07/21	0	0.00	2	27.20	27.05	-2	1,917	-0.10%
2023/07/20	2	27.00	0	0.00	27.20	2	1,939	0.10%
2023/07/19	0.3	26.80	0	0.00	26.55	0.3	1,923	0.01%
2023/07/18	4	26.83	5	26.80	26.90	-1	1,929	-0.05%
2023/07/17	0.3	27.15	0	0.00	27.15	0.3	1,907	0.01%
2023/07/13	3	27.00	2	27.15	26.90	1	1,907	0.05%
2023/07/06	0	0.00	1	29.10	29.00	-1	1,867	-0.05%
2023/07/05	0	0.00	2	29.35	29.10	-2	1,851	-0.11%
2023/07/04	18	29.54	4	29.63	29.40	14	1,853	0.76%
2023/07/03	8	29.65	7	29.35	29.35	1	1,776	0.06%
2023/06/30	3	29.13	0	0.00	28.80	3	1,714	0.17%
2023/06/28	1	28.50	0	0.00	28.50	1	1,673	0.06%
2023/06/20	0	0.00	1	28.65	28.55	-1	1,622	-0.06%
2023/06/19	0	0.00	1	28.50	28.45	-1	1,611	-0.06%
2023/06/14	2	28.35	2	28.50	28.50	0	1,564	0.00%
2023/06/09	0	0.00	1	28.30	28.20	-1	1,719	-0.06%
2023/06/07	2	28.20	2	28.15	28.15	0	1,892	0.00%
2023/06/06	0	0.00	4	27.95	27.95	-4	1,901	-0.21%
2023/06/05	2	27.95	0	0.00	28.00	2	1,920	0.10%
2023/06/02	2	27.75	1	27.75	27.75	1	1,944	0.05%
2023/06/01	1	27.60	0	0.00	27.60	1	2,000	0.05%
2023/05/30	2	27.45	2	27.40	27.35	0	2,164	0.00%
2023/05/29	0	0.00	1	27.30	27.35	-1	2,210	-0.05%
2023/05/26	0	0.00	3	27.35	27.25	-3	2,268	-0.13%
2023/05/17	0	0.00	2	27.25	27.40	-2	2,538	-0.08%
2023/05/16	0	0.00	3	27.10	27.10	-3	2,549	-0.12%
2023/05/12	1	26.35	0	0.00	26.60	1	2,656	0.04%
2023/05/11	3	26.80	0	0.00	26.30	3	2,919	0.10%
2023/05/10	2	26.80	0	0.00	26.85	2	2,915	0.07%
2023/05/09	1	26.60	0	0.00	26.60	1	2,926	0.03%
2023/05/08	1	26.80	0	0.00	26.70	1	2,937	0.03%
2023/05/03	3	27.00	0	0.00	26.85	3	3,046	0.10%
2023/05/02	1	27.10	0	0.00	27.10	1	3,082	0.03%
2023/04/25	1	26.85	0	0.00	26.85	1	3,149	0.03%
2023/04/24	2	27.30	0	0.00	27.30	2	3,159	0.06%
2023/04/21	0	0.00	1	27.60	27.35	-1	3,216	-0.03%
2023/04/20	1	27.70	1	27.70	27.70	0	3,200	0.00%
2023/04/19	0	0.00	1	28.15	27.80	-1	3,208	-0.03%
2023/04/18	0	0.00	5	28.33	28.10	-5	3,208	-0.16%
2023/04/14	4	28.25	0	0.00	28.20	4	3,153	0.13%
2023/04/13	0	0.00	0	28.45	28.25	0	3,151	0.00%
2023/04/11	0	0.00	3	28.00	27.95	-3	3,196	-0.09%
2023/04/07	3	28.00	0	0.00	28.00	3	3,243	0.09%
2023/03/30	0	0.00	25	28.00	27.75	-25	3,547	-0.70%
2023/03/28	3	27.65	3	27.50	27.50	0	3,638	0.00%
2023/03/27	1	27.50	0	0.00	27.50	1	3,680	0.03%
2023/03/23	20	27.60	0	0.00	27.60	20	3,843	0.52%
2023/03/20	1	27.70	0	0.00	27.65	1	3,859	0.03%
2023/03/17	0	27.40	0	0.00	27.45	0	3,877	0.00%
2023/03/16	0	0.00	1	27.40	27.40	-1	3,873	-0.03%
2023/03/15	1	27.65	0	0.00	27.75	1	3,873	0.03%
2023/03/10	7	28.58	11	28.63	28.25	-4	3,726	-0.11%
2023/03/09	0	0.00	3	28.30	28.45	-3	3,632	-0.08%
2023/03/06	13	28.45	3	28.40	28.40	10	3,693	0.27%
2023/03/03	4	28.53	3	28.55	28.55	1	3,725	0.03%
2023/03/02	5	28.10	0	0.00	28.10	5	3,645	0.14%
2023/03/01	0	0.00	3	27.65	27.65	-3	3,637	-0.08%
2023/02/24	4	28.13	3	27.95	28.00	1	3,621	0.03%
2023/02/23	3	28.00	13	28.07	27.95	-10	3,587	-0.28%
2023/02/21	3	27.65	4	27.59	27.65	-1	3,547	-0.03%
2023/02/20	3	27.35	4	27.39	27.40	-1	3,566	-0.03%
2023/02/16	18	27.75	13	27.75	27.75	5	3,623	0.14%
2023/02/14	1	27.35	2	27.30	27.30	-1	3,625	-0.03%
2023/02/13	8	27.28	4	27.20	27.20	4	3,643	0.11%
2023/02/10	14	27.90	4	27.75	27.70	10	3,682	0.27%
2023/02/09	5	28.19	26.2	27.94	28.30	-21.2	3,694	-0.57%
2023/02/08	5	26.80	0	0.00	26.80	5	3,519	0.14%
2023/02/07	1	26.75	0	0.00	26.85	1	3,531	0.03%
2023/02/06	1	27.20	2	26.85	26.90	-1	3,560	-0.03%
2023/02/03	7	27.16	0	0.00	27.20	7	3,588	0.20%
2023/02/02	1	27.15	0	0.00	27.15	1	3,569	0.03%
2023/02/01	30	26.95	0	0.00	26.95	30	3,551	0.84%
2023/01/31	0	27.09	0	0.00	26.90	0	3,535	0.00%
2023/01/30	0.1	26.75	0	0.00	26.65	0.1	3,525	0.00%
2023/01/17	0	26.60	0	0.00	26.55	0	3,515	0.00%
2023/01/16	0.2	26.40	0	0.00	26.40	0.2	3,539	0.00%
2023/01/13	2.2	26.70	0	0.00	26.50	2.2	3,562	0.06%
2023/01/12	4	26.96	0	0.00	26.90	4	3,612	0.11%
2023/01/11	0	27.75	5	27.95	27.30	-5	3,640	-0.14%
2023/01/10	0	27.80	0	0.00	27.70	0	3,642	0.00%
2023/01/09	1	27.60	0	0.00	27.65	1	3,742	0.03%
2023/01/06	0.2	27.55	0	0.00	27.50	0.2	3,784	0.01%
2023/01/05	0	27.80	0	0.00	27.50	0	3,930	0.00%
2023/01/04	0	27.75	0	0.00	27.55	0	4,007	0.00%
2023/01/03	5	27.70	0	0.00	27.65	5	4,285	0.12%
2022/12/30	1	28.35	0	0.00	27.80	1	4,417	0.02%
2022/12/29	2	28.10	2	27.95	28.05	0	4,441	0.00%
2022/12/28	0	28.50	0	0.00	28.50	0	4,573	0.00%
2022/12/27	1	28.80	1	28.70	28.70	0	4,709	0.00%
2022/12/26	0	29.05	0	0.00	28.55	0	4,791	0.00%
2022/12/23	0	0.00	0.1	29.10	29.10	-0.1	4,859	0.00%
2022/12/22	0	0.00	4	29.33	28.70	-4	5,017	-0.08%
2022/12/20	5	28.51	4	27.94	27.85	1	5,042	0.02%
2022/12/19	0	0.00	1	28.90	28.20	-1	5,149	-0.02%
2022/12/16	3	28.73	1	28.55	28.45	2	5,384	0.04%
2022/12/15	1	28.15	0	0.00	28.20	1	5,386	0.02%
2022/12/13	0	0.00	2	27.95	27.65	-2	5,880	-0.03%
2022/12/12	0	0.00	2	27.70	27.55	-2	6,234	-0.03%
2022/12/08	4	27.68	0	0.00	27.80	4	7,434	0.05%
2022/12/07	1	28.20	0	0.00	27.70	1	7,555	0.01%
2022/12/02	0	0.00	44	28.88	28.65	-44	7,718	-0.57%
2022/11/28	3	28.13	2	27.80	27.80	1	7,655	0.01%
2022/11/25	1	28.20	2	28.15	28.15	-1	7,665	-0.01%
2022/11/23	0	0.00	4	27.85	27.75	-4	7,630	-0.05%
2022/11/21	1	27.65	21	27.55	27.50	-20	7,688	-0.26%
2022/11/18	1	27.75	2	27.53	27.20	-1	7,685	-0.01%
2022/11/17	0	0.00	30	27.95	27.70	-30	7,677	-0.39%
2022/11/16	0	0.00	10	27.95	27.55	-10	7,710	-0.13%
2022/11/15	20	27.78	0	0.00	27.85	20	7,729	0.26%
2022/11/14	1	27.70	1.2	27.70	27.75	-0.2	7,755	0.00%
2022/11/11	59	27.96	1	27.40	27.40	58	7,743	0.75%
2022/11/10	5	27.70	0	0.00	27.40	5	7,744	0.06%
2022/11/09	8	27.57	0	0.00	27.60	8	7,760	0.10%
2022/11/08	0	0.00	1	27.75	27.60	-1	7,783	-0.01%
2022/11/07	24	27.37	1	27.25	27.20	23	7,771	0.30%
2022/11/04	21	27.00	20	27.20	27.25	1	7,829	0.01%
2022/10/31	1	26.00	0	0.00	26.00	1	8,071	0.01%
2022/10/26	1	26.00	0	0.00	25.75	1	8,279	0.01%
2022/10/24	1	26.65	2	26.80	26.30	-1	8,432	-0.01%
2022/10/21	0.1	26.30	0	0.00	26.05	0.1	8,402	0.00%
2022/10/20	3	26.33	2	26.05	26.85	1	8,375	0.01%
2022/10/18	1	26.70	2	26.78	26.90	-1	8,261	-0.01%
2022/10/17	2	26.00	1	26.25	26.65	1	8,237	0.01%
2022/10/13	7.5	27.80	4	26.98	26.80	3.5	8,196	0.04%
2022/10/12	11	29.00	11	29.09	28.75	0	8,070	0.00%
2022/10/11	33	30.59	2	29.70	29.70	31	7,997	0.39%
2022/10/07	1	32.50	1	32.85	33.00	0	7,731	0.00%
2022/10/06	1	32.15	1	32.30	32.30	0	7,619	0.00%
2022/10/05	6	32.93	11	32.74	32.10	-5	7,592	-0.07%
2022/10/04	5	32.51	1	32.60	32.80	4	7,481	0.05%
2022/10/03	1	31.15	0	0.00	31.10	1	7,382	0.01%
2022/09/29	8	32.08	1	31.90	31.70	7	7,286	0.10%
2022/09/28	1	30.70	20	31.00	30.75	-19	7,082	-0.27%
2022/09/27	0	0.00	4	32.10	32.30	-4	6,990	-0.06%
2022/09/26	16	32.28	24	31.61	31.20	-8	6,930	-0.12%
2022/09/23	25	33.40	3	34.15	33.35	22	6,839	0.32%
2022/09/22	1	33.05	8	33.09	33.20	-7	6,621	-0.11%
2022/09/21	12	34.43	5	34.20	33.35	7	6,541	0.11%
2022/09/20	2	34.20	24	34.18	33.65	-22	6,291	-0.35%
2022/09/19	6	33.71	9	33.81	34.00	-3	6,189	-0.05%
2022/09/16	24	33.48	13.1	34.72	35.15	10.9	5,886	0.18%
2022/09/15	6	32.40	15.2	33.19	33.20	-9.2	5,256	-0.17%
2022/09/14	1	30.10	4	29.98	30.70	-3	4,934	-0.06%
2022/09/13	3	29.85	6	29.84	30.20	-3	4,889	-0.06%
2022/09/12	2	29.75	11	29.65	29.85	-9	4,945	-0.18%
2022/09/07	4	27.41	5	27.25	27.15	-1	4,937	-0.02%
2022/09/06	3	27.93	1	28.50	27.65	2	4,959	0.04%
2022/09/05	8	28.23	0	0.00	28.05	8	4,984	0.16%
2022/09/02	0	0.00	8	28.50	28.25	-8	5,019	-0.16%
2022/09/01	8	29.21	12	29.39	29.00	-4	4,981	-0.08%
2022/08/31	8	29.71	2	29.90	29.85	6	4,961	0.12%
2022/08/26	5	31.10	4	31.45	31.40	1	4,913	0.02%
2022/08/25	2	30.80	7	30.90	30.85	-5	4,880	-0.10%
2022/08/24	3	30.67	2	30.35	30.40	1	4,964	0.02%
2022/08/23	4	30.70	0	0.00	30.60	4	5,025	0.08%
2022/08/22	2	31.50	6	31.55	31.35	-4	5,022	-0.08%
2022/08/19	6	31.33	4	31.28	31.25	2	5,026	0.04%
2022/08/18	0	0.00	4	31.05	30.85	-4	5,050	-0.08%
2022/08/17	6	30.82	0	0.00	30.80	6	5,102	0.12%
2022/08/16	2	30.43	0	0.00	30.40	2	5,157	0.04%
2022/08/15	0	0.00	2	30.15	30.25	-2	5,406	-0.04%
2022/08/12	3	30.08	0	0.00	30.20	3	5,422	0.06%
2022/08/11	3	30.73	8	30.84	30.20	-5	5,498	-0.09%
2022/08/10	0	0.00	1	29.95	29.85	-1	5,422	-0.02%
2022/08/09	2	29.53	1	29.75	29.85	1	5,462	0.02%
2022/08/08	1	29.80	3	29.65	30.15	-2	5,500	-0.04%
2022/08/05	15	30.79	0	0.00	30.40	15	5,526	0.27%
2022/08/04	2	29.45	3	30.05	30.40	-1	5,466	-0.02%
2022/08/03	3	29.60	1.5	29.68	29.85	1.5	5,530	0.03%
2022/08/01	3	29.50	13	30.03	30.75	-10	6,122	-0.16%
2022/07/28	5.5	28.77	0	0.00	28.80	5.5	7,126	0.08%
2022/07/27	2	29.00	0	0.00	29.05	2	7,995	0.03%
2022/07/25	2	28.65	2	28.75	29.10	0	8,289	0.00%
2022/07/22	1	29.00	18	29.56	29.30	-17	8,435	-0.20%
2022/07/21	21	29.62	13	29.63	29.10	8	8,743	0.09%
2022/07/20	5	29.80	0	0.00	29.55	5	9,272	0.05%
2022/07/19	4	29.48	2	29.60	29.60	2	10,358	0.02%
2022/07/15	2	28.80	2	28.80	28.80	0	12,580	0.00%
2022/07/14	3	28.98	3	29.18	29.20	0	13,077	0.00%
2022/07/12	4	28.50	4	28.33	28.15	0	13,366	0.00%
2022/07/11	4	29.53	2	29.75	29.75	2	13,471	0.01%
2022/07/08	2	29.45	0	0.00	29.40	2	13,647	0.01%
2022/07/07	1	27.65	6	27.93	28.40	-5	13,726	-0.04%
2022/07/06	1	27.85	1	27.85	27.85	0	13,778	0.00%
2022/07/05	1	28.20	1	28.60	28.45	0	13,910	0.00%
2022/07/01	1	28.00	0	0.00	27.00	1	14,352	0.01%
2022/06/30	0	0.00	4	29.34	28.60	-4	14,419	-0.03%
2022/06/29	6	29.83	4	29.85	29.65	2	14,732	0.01%
2022/06/28	2	29.70	2	30.10	30.15	0	14,780	0.00%
2022/06/27	3	30.57	2	30.40	30.60	1	14,820	0.01%
2022/06/24	4	29.54	5	29.62	29.15	-1	14,872	-0.01%
2022/06/23	0	0.00	4	28.30	28.70	-4	15,030	-0.03%
2022/06/22	3	29.15	0	0.00	28.90	3	15,064	0.02%
2022/06/21	7	30.03	2	30.25	30.50	5	15,116	0.03%
2022/06/20	5	30.11	5.1	29.95	29.50	-0.1	15,280	0.00%
2022/06/17	0	0.00	3	31.90	31.15	-3	15,278	-0.02%
2022/06/16	7.1	33.34	166	32.83	31.80	-158.9	15,447	-1.03%	大賣/鉅額交易
2022/06/15	54	33.65	10	33.63	33.50	44	15,628	0.28%
2022/06/14	44	33.81	4	33.20	33.50	40	16,291	0.25%
2022/06/13	0	0.00	9	34.00	33.80	-9	17,105	-0.05%
2022/06/10	10	34.70	0	0.00	34.85	10	17,749	0.06%
2022/06/09	8	35.24	0	0.00	35.30	8	18,538	0.04%
2022/06/06	0	0.00	3	35.85	35.85	-3	24,788	-0.01%
2022/06/02	1	36.25	2	36.20	36.15	-1	26,957	0.00%
2022/06/01	5	36.58	3	36.45	36.25	2	28,403	0.01%
2022/05/31	0	0.00	1	37.00	37.00	-1	29,060	0.00%
2022/05/30	0	0.00	1	36.00	35.60	-1	30,013	0.00%
2022/05/27	1	35.65	1	35.55	35.60	0	31,460	0.00%
2022/05/26	0	0.00	1	35.70	35.45	-1	32,280	0.00%
2022/05/25	9	35.08	11	35.26	35.30	-2	33,909	-0.01%
2022/05/24	11	34.90	9	35.27	34.90	2	38,276	0.01%
2022/05/23	6	35.34	11	34.84	35.00	-5	40,270	-0.01%
2022/05/20	5	33.70	50	33.50	33.40	-45	41,455	-0.11%
2022/05/19	37.1	33.04	4	33.09	33.40	33.1	42,155	0.08%
2022/05/18	3	34.70	2	34.70	34.55	1	42,498	0.00%
2022/05/16	1	34.75	6	34.80	34.80	-5	42,495	-0.01%
2022/05/13	0	0.00	3	35.20	35.15	-3	42,473	-0.01%
2022/05/12	10	35.59	4	35.05	34.45	6	42,463	0.01%
2022/05/11	6	35.78	6	35.88	35.80	0	42,350	0.00%
2022/05/10	10	36.22	5	36.37	36.60	5	42,400	0.01%
2022/05/09	33	37.23	1	36.05	36.05	32	42,499	0.08%
2022/05/06	32	38.14	28	38.82	38.20	4	42,373	0.01%
2022/05/05	40	38.58	19	38.67	38.95	21	41,920	0.05%
2022/05/04	63	37.99	57	38.01	37.60	6	41,253	0.01%
2022/05/03	2	35.85	1	36.15	35.80	1	40,425	0.00%
2022/04/29	6	36.58	7	36.32	36.10	-1	40,391	0.00%
2022/04/28	7	35.66	0	0.00	35.30	7	40,219	0.02%
2022/04/27	1	34.85	17	35.46	35.45	-16	40,070	-0.04%
2022/04/26	29	36.92	21	36.47	36.20	8	39,802	0.02%
2022/04/25	64.1	38.29	22	38.16	37.45	42.1	39,224	0.11%
2022/04/22	45	40.02	63	40.44	41.50	-18	38,164	-0.05%
2022/04/21	10	37.89	15	37.95	37.75	-5	36,433	-0.01%
2022/04/20	11	37.45	9	37.77	37.00	2	36,367	0.01%
2022/04/19	15	36.74	12	36.82	36.75	3	36,369	0.01%
2022/04/18	7	36.21	6	36.84	36.00	1	36,633	0.00%
2022/04/15	3	37.50	5	37.45	37.30	-2	36,568	-0.01%
2022/04/14	5	37.90	3	37.20	37.20	2	36,441	0.01%
2022/04/13	1	37.55	1	37.50	37.50	0	36,214	0.00%
2022/04/11	4	37.49	11	37.19	36.60	-7	35,984	-0.02%
2022/04/08	4	37.76	13.1	37.59	37.60	-9.1	35,859	-0.03%
2022/04/07	12	37.11	11.2	37.13	36.15	0.8	35,512	0.00%
2022/04/06	4	36.96	7	37.14	37.05	-3	35,341	-0.01%
2022/04/01	36	37.51	24	37.47	37.60	12	35,270	0.03%
2022/03/31	4	37.05	5	36.88	36.90	-1	35,067	0.00%
2022/03/30	1	36.90	1	36.90	36.85	0	34,978	0.00%
2022/03/29	7	36.99	6	37.05	36.90	1	34,879	0.00%
2022/03/28	13	36.49	13	36.88	36.95	0	34,719	0.00%
2022/03/25	10	35.85	12	35.69	35.85	-2	34,509	-0.01%
2022/03/24	3	36.60	3	36.83	36.60	0	34,322	0.00%
2022/03/23	5	37.65	14	37.41	37.30	-9	34,195	-0.03%
2022/03/22	4	36.84	12	37.00	37.00	-8	33,970	-0.02%
2022/03/21	62.2	37.08	11	37.04	37.25	51.2	33,854	0.15%
2022/03/18	39	36.97	39	36.79	37.05	0	33,681	0.00%
2022/03/17	61	36.77	96	36.98	37.70	-35	33,453	-0.10%
2022/03/16	69.1	37.13	50	38.47	36.30	19.1	32,794	0.06%
2022/03/15	28.1	38.02	24	38.76	37.50	4.1	31,999	0.01%
2022/03/14	16	39.78	30	40.01	39.30	-14	31,454	-0.04%
2022/03/11	78.6	40.15	41	40.51	39.60	37.6	30,756	0.12%
2022/03/10	46	42.71	72.7	42.96	41.75	-26.7	29,780	-0.09%
2022/03/09	28.5	39.55	50.1	39.59	40.80	-21.6	27,132	-0.08%
2022/03/08	33	38.54	37	39.15	37.10	-4	25,199	-0.02%
2022/03/07	22	38.30	67	38.22	39.00	-45	23,020	-0.20%
2022/03/04	29	38.33	14	38.37	37.35	15	21,647	0.07%
2022/03/03	38	38.98	15	39.20	38.90	23	20,978	0.11%
2022/03/02	85	38.71	49.2	38.65	38.65	35.8	20,010	0.18%
2022/03/01	36	36.47	20	37.07	36.95	16	18,566	0.09%
2022/02/25	55.2	38.45	58	38.69	37.55	-2.8	17,718	-0.02%
2022/02/24	131	39.23	133.4	37.92	36.95	-2.4	16,051	-0.01%	大買/大賣/
2022/02/23	32	36.70	72	37.22	37.80	-40	11,725	-0.34%
2022/02/22	67	35.64	64	34.83	34.40	3	9,690	0.03%
2022/02/21	57	35.12	82.1	36.58	36.65	-25.1	8,270	-0.30%
2022/02/18	18	31.25	22	32.53	33.35	-4	7,592	-0.05%
2022/02/17	0	0.00	2	30.30	30.35	-2	7,344	-0.03%
2022/02/16	11	30.24	11	30.35	30.05	0	7,369	0.00%
2022/02/15	16	30.47	13	30.00	29.75	3	7,401	0.04%
2022/02/14	0	0.00	4	30.55	30.55	-4	7,542	-0.05%
2022/02/11	11	31.04	10	31.05	31.00	1	7,505	0.01%
2022/02/10	4	31.69	22	31.81	31.70	-18	7,479	-0.24%
2022/02/09	21	31.31	22	31.47	31.45	-1	7,353	-0.01%
2022/02/08	19	30.92	14	30.57	30.85	5	7,037	0.07%
2022/01/26	4	28.35	2	28.10	28.10	2	6,973	0.03%
2022/01/21	0	0.00	5	29.15	28.70	-5	7,050	-0.07%
2022/01/19	4	29.50	4	29.30	29.20	0	7,030	0.00%
2022/01/18	2	29.50	0	0.00	29.50	2	6,986	0.03%
2022/01/17	0	0.00	4	29.40	29.60	-4	7,002	-0.06%
2022/01/14	7	29.39	4	29.30	29.15	3	7,015	0.04%
2022/01/13	23	30.96	7	30.30	30.10	16	6,862	0.23%
2022/01/12	2	30.80	12	30.78	31.50	-10	6,614	-0.15%
2022/01/11	9	30.24	29	29.80	29.65	-20	6,169	-0.32%
2022/01/10	12	28.65	20	28.85	28.55	-8	5,886	-0.14%
2022/01/07	19	28.53	0	0.00	28.40	19	5,815	0.33%
2022/01/06	5	28.60	4	28.95	28.60	1	5,887	0.02%
2022/01/05	0	0.00	1	28.60	28.55	-1	5,953	-0.02%
2022/01/04	2	28.85	0	0.00	28.75	2	6,038	0.03%
2022/01/03	0	0.00	2	28.90	28.75	-2	6,079	-0.03%
2021/12/29	0	0.00	4	29.30	29.20	-4	6,253	-0.06%
2021/12/28	4	29.40	4	29.25	29.25	0	6,339	0.00%
2021/12/27	4	29.30	18	29.61	29.70	-14	6,436	-0.22%
2021/12/23	0	0.00	4	28.35	28.35	-4	6,490	-0.06%
2021/12/22	4	28.90	0	0.00	28.55	4	6,586	0.06%
2021/12/21	0	0.00	3	28.75	28.80	-3	6,639	-0.05%
2021/12/20	0	0.00	2	28.30	28.30	-2	6,679	-0.03%
2021/12/17	0	0.00	6	28.90	28.45	-6	6,755	-0.09%
2021/12/16	7	28.88	0	0.00	28.45	7	6,747	0.10%
2021/12/14	0	0.00	4	28.85	28.30	-4	6,844	-0.06%
2021/12/13	0	0.00	8	28.94	29.00	-8	6,824	-0.12%
2021/12/09	9	30.49	9	30.17	30.05	0	6,895	0.00%
2021/12/08	6	30.37	13	30.78	30.30	-7	6,970	-0.10%
2021/12/07	22	30.25	3	30.30	30.15	19	6,908	0.28%
2021/12/06	3	30.42	7	30.26	30.05	-4	6,982	-0.06%
2021/12/03	36	30.45	4	30.60	29.40	32	6,930	0.46%
2021/12/02	3	30.00	11	29.60	29.70	-8	6,861	-0.12%
2021/12/01	12	29.23	0	0.00	28.95	12	6,790	0.18%
2021/11/30	15	28.98	12	29.48	29.30	3	6,913	0.04%
2021/11/29	11	28.17	4	28.55	28.50	7	6,937	0.10%
2021/11/26	0	0.00	35	28.99	28.20	-35	7,052	-0.50%
2021/11/25	10	29.45	2	29.90	29.45	8	7,137	0.11%
2021/11/24	0	0.00	3	29.30	29.35	-3	7,245	-0.04%
2021/11/23	3	29.20	0	0.00	28.75	3	7,365	0.04%
2021/11/22	0	0.00	11	29.28	29.40	-11	7,528	-0.15%
2021/11/19	20	28.70	3	28.45	28.35	17	7,752	0.22%
2021/11/18	9	29.31	6	29.23	29.10	3	8,821	0.03%
2021/11/17	14	29.10	6	29.03	29.05	8	9,318	0.09%
2021/11/16	3	28.70	19	29.34	29.80	-16	9,490	-0.17%
2021/11/15	18	28.91	0	0.00	28.10	18	9,920	0.18%
2021/11/12	5	28.45	5	28.85	28.80	0	10,211	0.00%
2021/11/11	3	28.70	27	29.04	28.35	-24	10,240	-0.23%
2021/11/10	3	28.37	6	28.17	28.15	-3	10,144	-0.03%
2021/11/08	4.1	28.45	16	28.33	28.45	-11.9	10,389	-0.11%
2021/11/05	5	27.55	0	0.00	27.55	5	10,542	0.05%
2021/11/04	13	28.07	9	27.74	27.50	4	10,879	0.04%
2021/11/03	5	28.15	5	28.91	28.05	0	11,742	0.00%
2021/11/02	10	27.35	2	27.65	27.20	8	11,815	0.07%
2021/11/01	0	0.00	5	27.19	26.95	-5	11,818	-0.04%
2021/10/29	2	27.25	6	27.00	27.05	-4	11,853	-0.03%
2021/10/28	3	27.20	0	0.00	26.65	3	11,897	0.03%
2021/10/26	10	27.28	16	27.27	27.15	-6	12,447	-0.05%
2021/10/25	0	0.00	8	27.56	27.35	-8	12,954	-0.06%
2021/10/22	17	26.86	7	27.34	26.70	10	13,258	0.08%
2021/10/20	4	28.00	0	0.00	28.00	4	13,765	0.03%
2021/10/19	5	28.10	1	28.00	27.70	4	14,313	0.03%
2021/10/18	11	26.27	10	27.00	27.15	1	14,792	0.01%
2021/10/14	0	0.00	12	27.38	27.60	-12	15,743	-0.08%
2021/10/13	4	26.83	1	27.95	26.80	3	16,468	0.02%
2021/10/12	5	27.08	7	27.17	27.35	-2	18,371	-0.01%
2021/10/07	6	28.79	42	28.81	28.65	-36	18,805	-0.19%
2021/10/06	3	27.80	6	28.23	27.60	-3	18,872	-0.02%
2021/10/05	8	28.03	5	27.93	28.75	3	18,954	0.02%
2021/10/04	11	28.41	42	27.87	27.80	-31	18,986	-0.16%
2021/10/01	18	29.32	0	0.00	29.30	18	19,096	0.09%
2021/09/30	0	0.00	11	30.95	31.15	-11	19,222	-0.06%
2021/09/29	22	30.01	26	30.16	29.95	-4	19,437	-0.02%
2021/09/28	10	30.72	0	0.00	30.50	10	19,727	0.05%
2021/09/27	11	31.35	4	31.44	31.60	7	20,087	0.03%
2021/09/24	7	31.18	8	31.58	31.15	-1	20,825	0.00%
2021/09/23	17	30.83	3	30.70	30.80	14	23,746	0.06%
2021/09/17	5	30.95	8	31.48	31.70	-3	27,210	-0.01%
2021/09/16	10	30.90	0	0.00	30.65	10	28,978	0.03%
2021/09/15	3	30.80	0	0.00	31.30	3	30,934	0.01%
2021/09/13	9	32.36	12	32.78	31.85	-3	33,957	-0.01%
2021/09/10	34	32.12	0	0.00	32.00	34	34,061	0.10%
2021/09/09	6	32.00	2	32.15	31.85	4	34,383	0.01%
2021/09/08	8	31.94	7	31.85	31.50	1	35,381	0.00%
2021/09/07	4	32.19	12	32.60	32.45	-8	36,392	-0.02%
2021/09/06	0	0.00	15	31.88	31.00	-15	36,795	-0.04%
2021/09/03	27.1	32.38	0	0.00	32.00	27.1	36,962	0.07%
2021/09/02	11	32.92	29	33.32	32.95	-18	36,912	-0.05%
2021/09/01	13	32.88	49	32.78	33.40	-36	36,892	-0.10%
2021/08/31	32.1	33.95	3	34.20	33.50	29.1	36,974	0.08%
2021/08/30	15	35.27	48	35.68	34.80	-33	37,084	-0.09%
2021/08/27	7	34.76	17	35.64	34.90	-10	37,188	-0.03%
2021/08/26	28	35.75	9	36.03	35.45	19	38,209	0.05%
2021/08/25	85	35.65	49	35.84	36.05	36	38,259	0.09%
2021/08/24	95	37.20	54	37.02	36.35	41	38,082	0.11%
2021/08/23	0	0.00	38	35.35	35.95	-38	37,283	-0.10%
2021/08/20	22	32.58	1.2	32.62	32.70	20.8	37,195	0.06%
2021/08/19	10	33.37	11	33.43	32.00	-1	37,374	0.00%
2021/08/18	12	31.41	10	31.25	32.40	2	37,380	0.01%
2021/08/17	0.1	30.80	4	30.25	30.00	-3.9	37,755	-0.01%
2021/08/16	14	31.07	10	31.00	30.60	4	38,504	0.01%
2021/08/13	18	32.31	10	32.47	31.55	8	38,584	0.02%
2021/08/12	8	31.81	9	31.62	31.90	-1	38,502	0.00%
2021/08/11	22	31.55	13	31.58	31.30	9	38,723	0.02%
2021/08/10	22	33.56	16	33.63	32.75	6	38,755	0.02%
2021/08/09	48	34.28	41	34.32	33.55	7	38,553	0.02%
2021/08/06	11	32.96	10	32.90	32.40	1	37,819	0.00%
2021/08/05	6	32.42	8	32.13	31.75	-2	37,755	-0.01%
2021/08/04	9	33.00	8	33.13	32.85	1	37,887	0.00%
2021/08/03	13	32.85	26	32.88	32.65	-13	38,185	-0.03%
2021/08/02	15	32.27	19	32.95	33.10	-4	38,571	-0.01%
2021/07/30	38	33.34	23	34.14	32.15	15	38,567	0.04%
2021/07/29	46	33.85	20	34.26	35.00	26	38,481	0.07%
2021/07/28	20.2	32.54	16	32.77	32.45	4.2	38,352	0.01%
2021/07/27	13.2	33.52	30	33.66	32.90	-16.8	38,762	-0.04%
2021/07/26	11	35.43	8	34.30	34.30	3	39,679	0.01%
2021/07/23	71	36.11	45	36.24	35.60	26	39,906	0.07%
2021/07/22	12.3	34.68	7	34.61	34.75	5.3	39,876	0.01%
2021/07/21	8	38.11	8	36.73	35.55	0	39,601	0.00%
2021/07/20	9	39.20	17	38.79	38.60	-8	39,281	-0.02%
2021/07/19	60	42.41	82	42.64	41.60	-22	39,311	-0.06%
2021/07/16	98	42.30	74.1	42.95	42.00	23.9	39,712	0.06%
2021/07/15	0	0.00	14	38.62	39.90	-14	38,527	-0.04%
2021/07/14	8	35.11	7	33.74	36.30	1	38,549	0.00%
2021/07/13	9	36.57	39	36.60	36.30	-30	39,131	-0.08%
2021/07/12	7	40.74	4	39.75	40.30	3	39,017	0.01%
2021/07/09	5	41.08	5	40.37	40.30	0	38,922	0.00%
2021/07/08	9	40.61	24	40.88	42.40	-15	39,120	-0.04%
2021/07/07	38	42.45	23	42.70	41.00	15	39,230	0.04%
2021/07/06	33	44.57	2	45.50	43.95	31	39,044	0.08%
2021/07/05	7	43.21	7	43.41	43.50	0	38,796	0.00%
2021/07/02	11.1	46.61	7	47.29	45.90	4.1	38,467	0.01%
2021/07/01	72	49.98	31.1	49.40	49.00	41	38,111	0.11%
2021/06/30	125.2	47.18	92	47.20	49.60	33.2	37,399	0.09%	大買/
2021/06/29	79	45.14	112.2	45.10	45.10	-33.2	34,490	-0.10%	大賣/
2021/06/28	13	40.85	34.1	41.31	41.70	-21.1	31,735	-0.07%
2021/06/25	52	36.60	49.3	37.27	37.95	2.8	31,037	0.01%
2021/06/24	21	32.76	356.1	33.89	34.50	-335.1	29,226	-1.15%	大賣/鉅額交易
2021/06/23	402	32.18	85	31.67	31.40	317	27,249	1.16%	大買/鉅額交易
2021/06/22	33	34.74	139.2	34.57	34.85	-106.2	25,448	-0.42%	大賣/鉅額交易
2021/06/21	26	31.70	10.3	31.70	31.70	15.7	24,140	0.07%
2021/06/18	1	28.80	9.7	28.85	28.85	-8.7	24,085	-0.04%
2021/06/17	38	25.45	74.1	25.98	26.25	-36.1	24,078	-0.15%
2021/06/16	114	24.08	98	24.76	23.90	16	22,967	0.07%	大買/
2021/06/15	2	23.95	12	23.66	24.20	-10	21,862	-0.05%
2021/06/11	7	22.82	5	23.50	22.60	2	21,164	0.01%
2021/06/10	13	22.24	7	22.14	22.40	6	20,891	0.03%
2021/06/09	22	22.83	5	23.10	22.55	17	20,829	0.08%
2021/06/08	16	23.47	13	23.33	23.15	3	20,732	0.01%
2021/06/07	7	23.08	10	22.88	23.00	-3	20,471	-0.01%
2021/06/04	21	23.17	17	22.76	22.75	4	20,226	0.02%
2021/06/03	66	23.76	38	23.78	23.80	28	20,045	0.14%
2021/06/02	5	22.85	6	22.67	22.70	-1	18,903	-0.01%
2021/06/01	5	22.45	12	22.08	22.55	-7	18,682	-0.04%
2021/05/31	8	22.43	9	22.83	22.10	-1	18,531	-0.01%
2021/05/28	14	22.91	37	22.60	22.65	-23	18,209	-0.13%
2021/05/27	25	22.96	35	22.96	22.80	-10	17,808	-0.06%
2021/05/26	54	23.29	5	23.48	22.70	49	17,432	0.28%
2021/05/25	7	22.39	0	0.00	21.90	7	16,789	0.04%
2021/05/24	4	21.13	31	21.63	21.75	-27	16,109	-0.17%
2021/05/21	5	19.55	11	19.42	19.80	-6	15,421	-0.04%
2021/05/20	5	18.82	0	0.00	18.45	5	15,381	0.03%
2021/05/19	37	19.27	20	19.15	19.30	17	15,232	0.11%
2021/05/18	2	18.70	6	18.55	18.80	-4	14,946	-0.03%
2021/05/17	9	17.23	3	17.20	17.10	6	14,691	0.04%
2021/05/14	5	18.35	45	18.28	18.95	-40	14,518	-0.28%
2021/05/13	21	17.75	3	17.80	18.20	18	14,305	0.13%
2021/05/12	21	20.36	6	19.72	19.60	15	14,045	0.11%
2021/05/11	15	21.58	14	23.04	21.75	1	13,849	0.01%
2021/05/10	36	23.22	34.3	23.47	23.65	1.8	13,501	0.01%
2021/05/07	44	21.97	30	22.20	22.25	14	13,035	0.11%
2021/05/06	28.3	22.21	15.3	22.44	22.05	12.9	12,831	0.10%
2021/05/05	33	22.75	58.1	23.07	22.85	-25.1	12,555	-0.20%
2021/05/04	77	23.34	80	23.48	23.15	-3	12,174	-0.02%
2021/05/03	78.1	25.86	45	26.53	25.70	33.1	11,429	0.29%
2021/04/29	12	23.92	27	24.12	24.45	-15	10,210	-0.15%
2021/04/28	10	23.45	7	23.31	23.45	3	9,811	0.03%
2021/04/27	7	22.53	18	22.37	22.50	-11	9,350	-0.12%
2021/04/26	5	22.87	2.6	22.93	22.85	2.4	9,136	0.03%
2021/04/23	43	22.41	0	0.00	21.80	43	8,817	0.49%
2021/04/22	44	24.55	53.2	25.58	23.50	-9.2	8,502	-0.11%
2021/04/21	26	23.23	26	23.23	23.50	0	7,328	0.00%
2021/04/20	8	21.41	4	21.24	21.40	4	6,588	0.06%
2021/04/19	7	21.93	25	22.19	22.25	-18	6,393	-0.28%
2021/04/16	5	20.23	8	20.13	20.25	-3	5,691	-0.05%
2021/04/15	12	19.72	10	19.86	19.75	2	5,724	0.03%
2021/04/14	5	19.90	13	19.95	19.90	-8	5,969	-0.13%
2021/04/13	16	20.05	85	19.92	19.85	-69	5,838	-1.18%
2021/04/12	5	19.20	9	19.26	19.30	-4	5,608	-0.07%
2021/04/09	2	19.10	0	0.00	18.70	2	5,877	0.03%
2021/04/08	1	19.05	25	19.10	19.10	-24	6,029	-0.40%
2021/04/06	0	0.00	1	18.80	18.80	-1	7,148	-0.01%
2021/04/01	3	18.73	13	18.78	18.90	-10	7,980	-0.13%
2021/03/31	6	18.65	5	18.55	18.50	1	8,512	0.01%
2021/03/30	0	0.00	1	18.30	18.35	-1	8,525	-0.01%
2021/03/26	1	18.15	5	18.15	18.10	-4	8,952	-0.04%
2021/03/25	5	18.00	0	0.00	17.95	5	9,694	0.05%
2021/03/24	0	0.00	15	18.02	17.95	-15	9,837	-0.15%
2021/03/23	6	18.46	6	18.34	18.35	0	9,870	0.00%
2021/03/22	46	18.49	4	18.55	19.05	42	9,780	0.43%
2021/03/19	10	18.00	1	17.85	17.85	9	9,817	0.09%
2021/03/18	20	17.85	11	17.80	17.85	9	9,965	0.09%
2021/03/15	0	0.00	10	17.55	17.70	-10	10,113	-0.10%
2021/03/11	0	0.00	7	17.45	17.45	-7	10,313	-0.07%
2021/03/10	5	17.45	5	17.45	17.35	0	10,332	0.00%
2021/03/09	0	0.00	20	17.70	17.85	-20	10,400	-0.19%
2021/03/08	5	17.45	5	17.05	17.10	0	10,427	0.00%
2021/03/05	5	17.25	8	17.42	17.25	-3	10,620	-0.03%
2021/03/03	0	0.00	6	17.13	17.15	-6	10,698	-0.06%
2021/02/26	2	17.30	0	0.00	17.05	2	10,659	0.02%
2021/02/24	8	17.30	0	0.00	17.05	8	10,739	0.07%
2021/02/23	6	17.95	6	17.83	17.70	0	10,664	0.00%
2021/02/22	5	17.52	43	17.12	18.00	-38	10,480	-0.36%
2021/02/19	0	0.00	10	16.40	16.40	-10	10,314	-0.10%
2021/02/18	0	0.00	24	16.60	16.65	-24	10,306	-0.23%
2021/02/17	9	16.15	0	0.00	16.25	9	10,272	0.09%
2021/02/05	0	0.00	10	15.80	15.85	-10	10,286	-0.10%
2021/02/04	1	15.85	0	0.00	15.90	1	10,309	0.01%
2021/02/02	5	15.70	5	15.95	16.10	0	10,423	0.00%
2021/01/28	1	15.80	10	15.85	15.80	-9	10,621	-0.08%
2021/01/27	10	15.70	10	15.80	15.85	0	10,632	0.00%
2021/01/26	2	15.98	0	0.00	15.75	2	10,744	0.02%
2021/01/25	10	16.15	1	16.15	16.10	9	10,815	0.08%
2021/01/21	13	15.64	21	16.00	15.80	-8	10,753	-0.07%
2021/01/20	20	15.63	0	0.00	15.50	20	10,693	0.19%
2021/01/19	0	0.00	22	16.10	16.10	-22	10,678	-0.21%
2021/01/18	1	15.90	0	0.00	16.45	1	10,898	0.01%
2021/01/15	3	17.15	10	16.60	16.50	-7	10,832	-0.06%
2021/01/14	20	17.34	15	17.33	17.30	5	10,692	0.05%
2021/01/13	5	17.20	0	0.00	17.20	5	10,626	0.05%
2021/01/12	2	17.25	0	0.00	17.15	2	10,567	0.02%
2021/01/11	1	18.20	0	0.00	18.10	1	10,409	0.01%
2021/01/08	0	0.00	1	18.10	18.20	-1	10,387	-0.01%
2021/01/07	23	17.86	14	17.70	17.80	9	10,234	0.09%
2021/01/06	24	18.87	7	18.68	18.60	17	9,953	0.17%
2021/01/05	15	19.62	7	19.64	19.50	8	9,747	0.08%
2021/01/04	9	19.88	63	20.04	20.20	-54	9,555	-0.57%
2020/12/31	21	20.20	2	20.10	20.25	19	9,176	0.21%
2020/12/30	8	20.20	8	20.27	20.35	0	8,964	0.00%
2020/12/29	85	21.61	35	22.01	20.80	50	8,706	0.57%
2020/12/28	18.2	20.54	62.3	20.69	21.05	-44.1	7,702	-0.57%
2020/12/25	54	18.72	14	19.16	19.15	40	6,775	0.59%
2020/12/24	8	18.01	2	18.05	18.15	6	6,122	0.10%
2020/12/23	8	17.45	8	17.64	18.05	0	6,012	0.00%
2020/12/22	11	18.12	17	18.11	17.85	-6	5,925	-0.10%
2020/12/21	26	19.11	10	18.70	18.90	16	5,595	0.29%
2020/12/18	6	17.53	4	17.70	17.70	2	4,892	0.04%
2020/12/17	0	0.00	6	17.30	17.25	-6	4,744	-0.13%
2020/12/16	0	0.00	7	17.70	17.80	-7	4,673	-0.15%
2020/12/15	43	17.85	0	0.00	17.75	43	4,561	0.94%
2020/12/11	0	0.00	10	16.41	16.50	-10	3,890	-0.26%
2020/12/10	13	17.04	4	16.70	16.90	9	3,800	0.24%
2020/12/09	2	17.20	13	17.34	17.25	-11	3,740	-0.29%
2020/12/08	11	17.13	0	0.00	16.90	11	3,714	0.30%
2020/12/07	1	16.85	22	16.83	16.75	-21	3,593	-0.58%
2020/12/04	8	16.48	54	16.50	16.50	-46	3,511	-1.31%
2020/12/03	3	16.40	6	16.70	16.65	-3	3,522	-0.09%
2020/12/02	19	16.34	0	0.00	16.55	19	3,534	0.54%
2020/12/01	6	16.15	1	16.25	16.20	5	3,512	0.14%
2020/11/30	0	0.00	4	16.10	15.95	-4	3,323	-0.12%
2020/11/24	42	15.64	8	15.78	15.65	34	3,358	1.01%
2020/11/17	7	14.95	1	14.95	14.90	6	3,198	0.19%
2020/11/10	4	15.30	0	0.00	15.15	4	3,174	0.13%
2020/11/09	0	0.00	6	15.60	15.50	-6	3,075	-0.20%
2020/11/06	0	0.00	15	14.75	14.95	-15	2,791	-0.54%
2020/10/30	0	0.00	40	14.55	14.45	-40	2,495	-1.60%
2020/10/26	25	14.98	10	15.00	15.00	15	2,379	0.63%
2020/10/16	0	0.00	1	14.15	14.20	-1	2,037	-0.05%
2020/10/15	0	0.00	1	14.00	14.00	-1	1,945	-0.05%
2020/10/06	0	0.00	15	13.87	13.90	-15	2,044	-0.73%
2020/10/05	3	13.60	0	0.00	13.85	3	2,055	0.15%
2020/09/25	7	13.39	0	0.00	13.40	7	2,171	0.32%
2020/09/24	4	13.49	0	0.00	13.50	4	2,144	0.19%
2020/09/23	2	13.80	0	0.00	13.75	2	2,091	0.10%
2020/09/14	0	0.00	1	14.10	14.05	-1	2,105	-0.05%
2020/09/08	1	14.00	0	0.00	14.20	1	1,939	0.05%
2020/09/01	1	14.05	10	14.35	14.15	-9	1,603	-0.56%
2020/08/28	40	14.00	0	0.00	13.95	40	1,458	2.74%
2020/08/25	10	13.60	0	0.00	13.55	10	1,380	0.72%
2020/06/29	0	0.00	1	13.45	13.50	-1	1,112	-0.09%
2020/06/19	0	0.00	3	13.35	13.55	-3	1,008	-0.30%
2020/06/18	0	0.00	3	13.30	13.30	-3	978	-0.31%
2020/06/17	0	0.00	2	13.28	13.40	-2	983	-0.20%
2020/06/10	8	13.32	2	13.35	13.35	6	1,026	0.58%
2020/06/09	2	13.35	0	0.00	13.40	2	1,062	0.19%
2020/04/30	10	13.20	10	13.15	13.20	0	1,080	0.00%
2020/04/22	0	0.00	3	12.25	12.25	-3	1,079	-0.28%
2020/04/21	3	12.65	0	0.00	12.30	3	1,073	0.28%
2020/03/25	0	0.00	30	11.47	11.65	-30	971	-3.09%
2020/03/23	6	11.00	0	0.00	11.00	6	999	0.60%
2020/03/20	24	11.30	0	0.00	11.40	24	1,007	2.38%
2020/03/13	0	0.00	1	12.45	12.50	-1	963	-0.10%
2020/01/31	0	0.00	10	13.80	13.80	-10	1,177	-0.85%
2020/01/30	0	0.00	10	13.85	13.75	-10	1,242	-0.80%
2020/01/20	19	14.25	0	0.00	14.25	19	1,236	1.54%
2020/01/02	0	0.00	4	14.40	14.45	-4	1,780	-0.22%
2019/12/19	12	14.55	12	14.55	14.55	0	1,773	0.00%
2019/12/13	0	0.00	4	14.10	14.10	-4	1,704	-0.23%
2019/12/09	0	0.00	24	14.25	14.15	-24	1,697	-1.41%
2019/12/06	0	0.00	36	14.30	14.20	-36	1,690	-2.13%
2019/12/02	10	14.35	0	0.00	14.30	10	1,654	0.60%
2019/11/04	0	0.00	2	14.35	14.45	-2	1,304	-0.15%
2019/11/01	0	0.00	3	14.20	14.20	-3	1,307	-0.23%
2019/10/24	10	14.60	0	0.00	14.65	10	1,112	0.90%
2019/10/23	22	14.70	0	0.00	14.60	22	1,108	1.99%
2019/10/22	12	14.75	5	14.80	14.80	7	1,095	0.64%
2019/10/21	5	15.00	5	15.25	15.20	0	1,021	0.00%
2019/10/17	10	14.25	0	0.00	14.30	10	806	1.24%
2019/10/03	0	0.00	8	13.60	13.65	-8	858	-0.93%
2019/09/26	0	0.00	5	13.85	13.75	-5	888	-0.56%
2019/09/24	3	13.70	0	0.00	13.70	3	899	0.33%
2019/09/23	0	0.00	11	13.75	13.75	-11	935	-1.18%
2019/09/20	0	0.00	9	13.75	13.75	-9	937	-0.96%
2019/09/17	0	0.00	10	13.70	13.70	-10	1,017	-0.98%
2019/09/16	0	0.00	10	13.75	13.70	-10	1,031	-0.97%
2019/09/10	0	0.00	5	13.60	13.60	-5	1,043	-0.48%
2019/09/09	0	0.00	5	13.60	13.60	-5	1,045	-0.48%
2019/09/04	0	0.00	2	13.60	13.60	-2	1,047	-0.19%
2019/08/30	0	0.00	2	13.35	13.40	-2	1,084	-0.18%
2019/08/28	2	13.30	0	0.00	13.30	2	1,095	0.18%
2019/07/31	0	0.00	3	14.30	14.30	-3	1,852	-0.16%
2019/07/15	10	14.30	10	14.30	14.35	0	1,810	0.00%
2019/07/08	0	0.00	1	14.25	14.25	-1	1,694	-0.06%
2019/07/01	1	14.00	0	0.00	14.05	1	1,680	0.06%
2019/06/21	2	14.05	0	0.00	14.05	2	1,528	0.13%
2019/06/12	0	0.00	3	14.00	14.00	-3	1,479	-0.20%
2019/06/11	6	14.08	0	0.00	14.00	6	1,475	0.41%
2019/05/31	2	14.40	0	0.00	14.40	2	1,392	0.14%
2019/05/29	6	14.65	0	0.00	14.35	6	1,356	0.44%
2019/05/17	5	14.00	5	14.30	14.40	0	807	0.00%
2019/04/16	1	13.65	0	0.00	13.65	1	448	0.22%
2019/04/15	2	13.60	0	0.00	13.65	2	444	0.45%
2019/02/25	0	0.00	5	13.55	13.55	-5	600	-0.83%
2019/02/18	0	0.00	3	13.60	13.55	-3	677	-0.44%
2019/01/30	0	0.00	3	13.45	13.45	-3	639	-0.47%
2019/01/21	3	13.30	0	0.00	13.30	3	667	0.45%
2018/11/19	0	0.00	2	12.90	12.85	-2	1,590	-0.13%
2018/10/31	0	0.00	2	12.80	12.80	-2	1,540	-0.13%
2018/10/25	2	12.85	1	12.85	12.75	1	1,529	0.07%
2018/10/04	0	0.00	10	14.00	13.80	-10	1,133	-0.88%
2018/10/02	0	0.00	18	14.00	14.10	-18	1,089	-1.65%
2018/10/01	10	14.05	0	0.00	14.10	10	1,052	0.95%
2018/09/10	3	13.05	0	0.00	12.90	3	867	0.35%
2018/09/04	10	13.45	0	0.00	13.65	10	791	1.26%
2018/08/31	0	0.00	10	13.30	13.30	-10	418	-2.39%
2018/08/30	10	13.23	0	0.00	13.35	10	411	2.43%
2018/08/15	1	12.85	0	0.00	12.85	1	389	0.26%
2018/08/06	0	0.00	5	13.10	13.10	-5	394	-1.27%
2018/08/02	25	13.05	0	0.00	13.05	25	388	6.43%
2018/07/24	0	0.00	1	13.10	13.10	-1	384	-0.26%
2018/07/20	0	0.00	9	13.15	13.05	-9	392	-2.29%
2018/07/18	10	13.05	0	0.00	13.10	10	402	2.48%
2018/06/25	12	13.30	12	13.30	13.35	0	463	0.00%
2018/04/23	0	0.00	5	13.40	13.45	-5	505	-0.99%
2018/04/16	0	0.00	5	13.40	13.35	-5	531	-0.94%
2018/04/11	5	13.65	0	0.00	13.65	5	545	0.92%
2018/04/03	0	0.00	5	13.35	13.45	-5	584	-0.86%
2018/04/02	5	13.45	0	0.00	13.45	5	589	0.85%
2018/02/01	0.2	13.90	0	0.00	13.95	0.2	665	0.03%
2018/01/29	0	0.00	5	14.15	14.10	-5	665	-0.75%
2018/01/26	1	14.15	0	0.00	14.15	1	668	0.15%
2018/01/15	10	14.30	10	14.30	14.20	0	682	0.00%