榮運 (2607)-華南永昌-民權券商分點個股進出

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
30.90
漲跌
▼0.30
漲幅
-0.96%
成交量
741張
產業
上市航運類股
502人加入追蹤

立即追蹤
本地時間:14:30

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

榮運 (2607)籌碼相關－華南永昌-民權券商分點個股進出

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

華南永昌-民權券商分點個股進出
華南永昌-民權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
2024/12/09	0	31.70	0	0.00	31.55	0	1,113	0.00%
2024/12/06	0	0.00	10	31.35	31.25	-10	1,105	-0.90%
2024/12/03	0	0.00	6	31.10	30.95	-6	1,156	-0.52%
2024/11/29	0	0.00	9	30.80	31.00	-9	1,160	-0.78%
2024/11/27	0	0.00	1	30.90	30.90	-1	1,164	-0.09%
2024/11/05	0	0.00	1	31.70	31.70	-1	1,241	-0.08%
2024/11/01	1	31.30	1	31.60	31.55	0	1,292	0.00%
2024/10/15	0	0.00	1	30.20	30.30	-1	1,460	-0.07%
2024/10/08	1	30.30	0	0.00	30.20	1	1,540	0.06%
2024/09/26	0	31.20	0	0.00	31.05	0	1,667	0.00%
2024/09/05	0	0.00	1	29.90	29.55	-1	2,554	-0.04%
2024/09/04	0	0.00	1	29.90	29.60	-1	2,608	-0.04%
2024/08/26	1	31.65	1	31.15	31.15	0	2,801	0.00%
2024/08/15	2	31.70	0	0.00	31.60	2	3,158	0.06%
2024/08/14	0	32.00	0	0.00	32.05	0	3,193	0.00%
2024/08/13	0	31.40	0	0.00	31.50	0	3,172	0.00%
2024/08/09	0	30.60	0	0.00	30.65	0	3,252	0.00%
2024/08/07	0	30.35	0	0.00	30.90	0	3,640	0.00%
2024/08/05	0	0.00	1	29.15	28.85	-1	3,798	-0.03%
2024/08/02	1	31.30	0	0.00	31.00	1	3,817	0.03%
2024/08/01	0	31.45	0	0.00	31.50	0	3,836	0.00%
2024/07/23	0	30.65	0	0.00	30.75	0	4,307	0.00%
2024/07/16	0	0.00	3	31.00	31.00	-3	4,459	-0.07%
2024/07/11	0	31.55	0	0.00	31.40	0	4,518	0.00%
2024/07/08	0	31.60	0	0.00	31.60	0	4,649	0.00%
2024/07/03	0	0.00	1	31.95	32.00	-1	4,804	-0.02%
2024/07/02	1	31.95	0	0.00	31.90	1	4,804	0.02%
2024/07/01	2	31.80	0	0.00	31.70	2	4,786	0.04%
2024/06/28	5	31.75	0	0.00	31.75	5	4,758	0.11%
2024/06/27	0	32.10	0	0.00	31.75	0	4,723	0.00%
2024/06/21	0	0.00	0	32.40	32.35	0	4,444	0.00%
2024/06/20	0	0.00	0	32.30	32.50	0	4,320	0.00%
2024/06/19	0	0.00	1	32.40	32.00	-1	4,187	-0.02%
2024/06/12	2	31.63	0	0.00	31.65	2	4,081	0.05%
2024/06/06	1	33.30	1	33.90	33.50	0	4,181	0.00%
2024/06/05	2	33.05	1	33.30	32.85	1	4,190	0.02%
2024/06/03	0	33.44	0	0.00	33.15	0	4,222	0.00%
2024/05/31	0	0.00	1	33.65	33.55	-1	4,199	-0.02%
2024/05/29	0	0.00	0	34.20	34.00	0	4,176	0.00%
2024/05/28	2	34.15	1	33.80	34.05	1	4,122	0.02%
2024/05/27	1	34.00	0.1	34.15	34.10	1	4,086	0.02%
2024/05/24	2	32.35	0	0.00	32.25	2	3,979	0.05%
2024/05/23	1	32.05	0	0.00	32.05	1	3,972	0.03%
2024/05/21	1	32.65	0	0.00	32.65	1	3,949	0.03%
2024/05/20	0	0.00	2	34.00	33.20	-2	3,924	-0.05%
2024/05/17	0	0.00	13	33.89	33.85	-13	3,895	-0.33%
2024/05/16	1	33.90	0	0.00	34.20	1	3,849	0.03%
2024/05/15	0	33.90	0	0.00	33.80	0	3,802	0.00%
2024/05/14	1	34.15	2	34.40	34.25	-1	3,768	-0.03%
2024/05/13	1	35.60	1	34.11	33.95	0	3,681	0.00%
2024/05/10	1	33.86	1.1	34.50	34.15	0	3,412	0.00%
2024/05/09	0	0.00	0	33.80	33.70	0	3,255	0.00%
2024/05/07	0	33.70	1	33.70	33.80	-1	3,189	-0.03%
2024/05/03	1	34.15	0	0.00	34.25	1	3,140	0.03%
2024/04/30	1	33.80	0	0.00	33.65	1	3,095	0.03%
2024/04/29	18	34.59	25	34.39	34.45	-7	3,018	-0.23%
2024/04/22	1	31.45	0	31.40	31.20	1	2,701	0.04%
2024/04/19	1	31.10	0	0.00	30.70	1	2,662	0.04%
2024/04/18	1	30.55	2	30.65	30.70	-1	2,694	-0.04%
2024/04/17	0	30.65	0	30.70	30.65	0	2,734	0.00%
2024/04/16	1	29.76	0	0.00	30.00	1	2,795	0.04%
2024/04/12	0	31.00	0	0.00	30.55	0	3,047	0.00%
2024/04/11	1	30.75	0	0.00	30.75	1	3,703	0.03%
2024/04/10	0	31.60	0	0.00	31.70	0	3,982	0.00%
2024/03/28	0	31.45	0	0.00	31.25	0	4,365	0.00%
2024/03/21	0	0.00	1.3	31.42	31.50	-1.3	5,473	-0.02%
2024/03/20	1	31.40	3	31.45	31.30	-2	5,582	-0.04%
2024/03/19	4	31.53	3	31.62	31.50	1	5,658	0.02%
2024/03/18	2.1	31.30	2	31.38	31.30	0.1	5,653	0.00%
2024/03/15	8	31.92	3	32.08	31.75	5	5,660	0.09%
2024/03/14	3	32.55	2.3	32.76	32.65	0.7	5,645	0.01%
2024/03/13	5	33.11	5	32.81	32.50	0	5,642	0.00%
2024/03/12	0	0.00	5	35.00	34.80	-5	5,505	-0.09%
2024/03/11	1	34.10	0	0.00	34.30	1	5,524	0.02%
2024/03/07	10	34.00	1	33.90	33.60	9	5,806	0.16%
2024/03/01	0	32.85	0	0.00	32.85	0	5,858	0.00%
2024/02/29	1	33.00	2	33.10	33.40	-1	5,870	-0.02%
2024/02/23	0	0.00	1	33.50	33.10	-1	5,882	-0.02%
2024/02/22	0	33.60	1	33.60	33.70	-1	5,889	-0.02%
2024/02/21	0	0.00	1	33.60	33.30	-1	5,915	-0.02%
2024/02/20	0	33.05	1	33.05	33.10	-1	6,015	-0.02%
2024/02/19	0	0.00	2	32.38	32.80	-2	6,253	-0.03%
2024/02/15	3	32.00	0	0.00	32.00	3	6,496	0.05%
2024/02/02	3	32.72	0	0.00	32.65	3	6,738	0.04%
2024/02/01	0	33.75	0	0.00	33.60	0	6,793	0.00%
2024/01/29	0	33.65	0	0.00	33.95	0	6,833	0.00%
2024/01/26	0	0.00	1	34.00	33.95	-1	6,825	-0.01%
2024/01/25	0	33.55	1	33.70	33.80	-1	6,812	-0.01%
2024/01/24	1	33.75	0	33.75	33.80	1	6,810	0.01%
2024/01/22	1	32.35	2	32.20	32.35	-1	6,771	-0.01%
2024/01/18	0	32.50	0	0.00	32.75	0	6,800	0.00%
2024/01/17	1	32.45	0	0.00	32.35	1	6,833	0.01%
2024/01/12	0	33.75	0	0.00	33.40	0	6,831	0.00%
2024/01/10	5	33.10	0	0.00	32.70	5	6,854	0.07%
2024/01/09	6	33.13	6	33.41	33.65	0	6,822	0.00%
2024/01/08	5	34.74	0	0.00	34.60	5	6,759	0.07%
2024/01/05	6	35.34	11.1	35.37	35.80	-5.1	6,785	-0.07%
2024/01/04	2	34.85	5.1	34.66	35.50	-3.1	6,080	-0.05%
2024/01/03	0	32.20	1	32.20	32.30	-1	5,667	-0.02%
2024/01/02	12	32.00	0	0.00	31.85	12	5,618	0.21%
2023/12/26	0	32.60	0	0.00	32.25	0	5,426	0.00%
2023/12/25	1.1	32.28	1	34.30	32.20	0.1	5,382	0.00%
2023/12/22	0	0.00	0	34.90	34.60	0	5,252	0.00%
2023/12/21	1	34.80	2.1	34.89	35.00	-1.1	5,139	-0.02%
2023/12/20	2	34.90	2	34.75	34.85	0	4,962	0.00%
2023/12/19	6	35.18	5.1	35.01	34.90	0.9	4,821	0.02%
2023/12/18	2	34.48	6.1	34.47	35.00	-4	4,503	-0.09%
2023/12/15	0	0.00	2.1	33.02	33.10	-2.1	4,153	-0.05%
2023/12/14	0	0.00	12	32.12	32.40	-12	4,044	-0.30%
2023/12/12	0	31.60	0	0.00	31.55	0	4,023	0.00%
2023/12/11	2	31.35	0	31.30	31.30	2	3,998	0.05%
2023/12/08	5	31.25	0	0.00	31.45	5	3,967	0.13%
2023/12/05	1	31.75	1	31.50	31.55	0	3,849	0.00%
2023/12/04	1	30.93	8	30.86	30.85	-7	3,592	-0.19%
2023/12/01	0	29.70	0	0.00	29.70	0	3,471	0.00%
2023/11/30	1	29.30	0	0.00	29.30	1	3,436	0.03%
2023/11/27	0	29.70	10	29.60	29.40	-10	3,349	-0.30%
2023/11/21	1	29.45	0	0.00	29.40	1	3,253	0.03%
2023/11/20	0	0.00	3	29.50	29.30	-3	3,249	-0.09%
2023/11/17	10	29.23	0	0.00	29.50	10	3,211	0.31%
2023/11/16	13	30.08	0	0.00	28.80	13	3,099	0.42%
2023/11/15	4	31.90	0	0.00	31.35	4	2,857	0.14%
2023/11/13	2	32.45	3	33.72	33.30	-1	2,734	-0.04%
2023/11/10	0	0.00	3	31.80	32.00	-3	2,525	-0.12%
2023/11/09	3	31.40	2	31.95	32.00	1	2,463	0.04%
2023/11/08	0	30.70	0	0.00	30.70	0	2,393	0.00%
2023/11/03	0	0.00	1	30.75	30.70	-1	2,392	-0.04%
2023/11/02	0	0.00	0	30.60	30.65	0	2,397	0.00%
2023/11/01	1	30.10	0	0.00	30.20	1	2,389	0.04%
2023/10/30	0	31.00	0	0.00	30.95	0	2,352	0.00%
2023/10/27	0	0.00	9	31.14	31.10	-9	2,337	-0.39%
2023/10/25	0	0.00	32	31.02	30.90	-32	2,337	-1.37%
2023/10/23	0	0.00	0	30.95	30.90	0	2,334	0.00%
2023/10/20	0	30.70	0	0.00	30.75	0	2,364	0.00%
2023/10/19	0	30.80	0	0.00	30.90	0	2,328	0.00%
2023/10/17	0	0.00	2	30.65	30.45	-2	2,201	-0.09%
2023/10/16	0	0.00	3	30.35	30.40	-3	2,175	-0.14%
2023/10/13	1	30.50	7	29.94	30.50	-6	2,097	-0.29%
2023/10/11	4	28.33	0	0.00	28.85	4	1,837	0.22%
2023/10/02	1	28.40	0	0.00	28.25	1	1,904	0.05%
2023/09/15	0	0.00	0	28.90	28.90	0	2,181	0.00%
2023/09/14	0	0.00	1	28.40	28.55	-1	2,133	-0.05%
2023/09/11	4	28.20	1	28.40	28.00	3	2,213	0.14%
2023/09/07	1	28.35	0	0.00	28.50	1	2,268	0.04%
2023/09/04	0	0.00	1	28.70	28.75	-1	2,339	-0.04%
2023/09/01	0	0.00	1	28.55	28.50	-1	2,350	-0.04%
2023/08/31	0	28.45	0	0.00	28.50	0	2,353	0.00%
2023/08/28	1	27.70	0	0.00	27.65	1	2,361	0.04%
2023/08/25	1	27.85	0	0.00	27.85	1	2,366	0.04%
2023/08/24	4	28.14	0	0.00	28.00	4	2,362	0.17%
2023/08/23	1	28.60	0	0.00	28.50	1	2,347	0.04%
2023/08/22	3	28.60	0	0.00	28.70	3	2,342	0.13%
2023/08/21	1	28.60	1	28.85	28.60	0	2,326	0.00%
2023/08/18	1	28.75	2	28.80	28.60	-1	2,315	-0.04%
2023/08/15	0	0.00	0	27.45	27.45	0	2,175	0.00%
2023/08/11	1	28.20	0	0.00	28.10	1	2,168	0.05%
2023/08/10	2	28.40	0	0.00	28.45	2	2,168	0.09%
2023/08/08	1	28.90	1	28.60	28.55	0	2,089	0.00%
2023/08/07	1	28.40	0	0.00	28.55	1	2,092	0.05%
2023/08/04	0	0.00	3	28.60	28.60	-3	2,094	-0.14%
2023/08/02	0	0.00	8	28.14	28.05	-8	2,098	-0.38%
2023/07/31	0	0.00	1	28.55	28.35	-1	2,091	-0.05%
2023/07/28	1	28.90	1	28.75	28.65	0	2,072	0.00%
2023/07/20	1	27.00	0	0.00	27.20	1	1,939	0.05%
2023/07/12	8	28.31	0	0.00	28.20	8	1,920	0.42%
2023/07/06	0	0.00	4	29.10	29.00	-4	1,867	-0.21%
2023/07/05	0	0.00	1	29.15	29.10	-1	1,851	-0.05%
2023/07/04	0	0.00	2	29.50	29.40	-2	1,853	-0.11%
2023/07/03	3	29.40	1	29.70	29.35	2	1,776	0.11%
2023/06/30	0	28.80	0	0.00	28.80	0	1,714	0.00%
2023/06/26	0	0.00	0.1	28.85	28.70	-0.1	1,667	0.00%
2023/06/21	0	0.00	3	28.83	29.00	-3	1,659	-0.18%
2023/06/20	0	28.55	0	0.00	28.55	0	1,622	0.00%
2023/06/15	0.1	28.40	0	0.00	28.40	0.1	1,577	0.00%
2023/06/12	0	0.00	1	28.25	27.95	-1	1,691	-0.06%
2023/06/09	0	0.00	1	28.30	28.20	-1	1,719	-0.06%
2023/05/30	1	27.40	0	0.00	27.35	1	2,164	0.05%
2023/05/29	1	27.35	0	0.00	27.35	1	2,210	0.05%
2023/05/25	0.1	27.40	0	0.00	27.35	0.1	2,351	0.00%
2023/05/18	0	0.00	2	27.45	27.35	-2	2,530	-0.08%
2023/05/03	0	27.05	0	0.00	26.85	0	3,046	0.00%
2023/04/26	3	26.60	0	0.00	26.65	3	3,135	0.10%
2023/04/21	0	0.00	10	27.40	27.35	-10	3,216	-0.31%
2023/04/14	0	28.30	0	0.00	28.20	0	3,153	0.00%
2023/04/07	0	0.00	7	28.05	28.00	-7	3,243	-0.22%
2023/03/15	4	28.58	4	28.00	27.75	0	3,873	0.00%
2023/03/14	0	0.00	3	27.45	27.40	-3	3,773	-0.08%
2023/03/13	1	27.61	0	0.00	27.75	1	3,758	0.03%
2023/03/10	3	28.35	23	28.78	28.25	-20	3,726	-0.54%
2023/03/08	0	28.25	0	0.00	28.30	0	3,663	0.00%
2023/03/07	0	0.00	1	28.55	28.60	-1	3,682	-0.03%
2023/03/06	0	28.60	0	0.00	28.40	0	3,693	0.00%
2023/03/03	1	28.35	19	28.56	28.55	-18	3,725	-0.48%
2023/03/02	0	0.00	21	28.15	28.10	-21	3,645	-0.58%
2023/03/01	0	0.00	10	27.92	27.65	-10	3,637	-0.27%
2023/02/24	10	28.13	1	28.00	28.00	9	3,621	0.25%
2023/02/23	3	28.21	2	27.95	27.95	1	3,587	0.03%
2023/02/22	1	27.75	0	0.00	27.55	1	3,544	0.03%
2023/02/20	0	0.00	2	27.35	27.40	-2	3,566	-0.06%
2023/02/15	5	27.15	0	0.00	27.30	5	3,615	0.14%
2023/02/13	15	27.20	0	0.00	27.20	15	3,643	0.41%
2023/02/10	6	27.76	3	27.85	27.70	3	3,682	0.08%
2023/02/09	4	28.32	28	28.35	28.30	-24	3,694	-0.65%
2023/02/07	42	26.80	1	26.75	26.85	41	3,531	1.16%
2023/02/06	9	26.85	0	0.00	26.90	9	3,560	0.25%
2023/01/31	0	0.00	4	27.00	26.90	-4	3,535	-0.11%
2023/01/30	0	26.80	0	0.00	26.65	0	3,525	0.00%
2023/01/17	0	0.00	1	26.50	26.55	-1	3,515	-0.03%
2023/01/16	1	26.45	0	0.00	26.40	1	3,539	0.03%
2023/01/13	4	26.78	5	26.75	26.50	-1	3,562	-0.03%
2023/01/12	4	26.99	0	0.00	26.90	4	3,612	0.11%
2023/01/11	9	27.67	0	0.00	27.30	9	3,640	0.25%
2023/01/10	3	27.65	0	0.00	27.70	3	3,642	0.08%
2022/12/30	0	0.00	4	27.98	27.80	-4	4,417	-0.09%
2022/12/29	2	27.85	1	28.15	28.05	1	4,441	0.02%
2022/12/28	9	28.62	0	0.00	28.50	9	4,573	0.20%
2022/12/26	0	0.00	1	28.55	28.55	-1	4,791	-0.02%
2022/12/23	0	0.00	3	28.95	29.10	-3	4,859	-0.06%
2022/12/22	5	29.40	14	29.19	28.70	-9	5,017	-0.18%
2022/12/21	0	0.00	4	28.40	28.30	-4	4,945	-0.08%
2022/12/20	1	27.75	0	0.00	27.85	1	5,042	0.02%
2022/12/16	0	28.50	0	0.00	28.45	0	5,384	0.00%
2022/12/15	0	0.00	4	28.05	28.20	-4	5,386	-0.07%
2022/12/14	4	27.65	0	0.00	27.65	4	5,676	0.07%
2022/12/13	6	27.72	0	0.00	27.65	6	5,880	0.10%
2022/12/08	3	27.55	3	27.80	27.80	0	7,434	0.00%
2022/12/05	0	0.00	2	29.10	28.80	-2	7,725	-0.03%
2022/12/01	0	0.00	6	29.00	28.80	-6	7,713	-0.08%
2022/11/29	0	0.00	16	28.22	28.35	-16	7,639	-0.21%
2022/11/28	0	0.00	7	28.14	27.80	-7	7,655	-0.09%
2022/11/25	1	28.15	3	28.30	28.15	-2	7,665	-0.03%
2022/11/24	23	27.79	4	27.85	27.80	19	7,653	0.25%
2022/11/23	1	27.90	1	27.65	27.75	0	7,630	0.00%
2022/11/22	5	27.46	1	27.70	27.35	4	7,635	0.05%
2022/11/21	1	27.70	0	0.00	27.50	1	7,688	0.01%
2022/11/18	2	27.35	0	0.00	27.20	2	7,685	0.03%
2022/11/16	0	0.00	12	27.58	27.55	-12	7,710	-0.16%
2022/11/15	12	27.80	1	28.00	27.85	11	7,729	0.14%
2022/11/11	6	28.07	1	27.70	27.40	5	7,743	0.06%
2022/11/10	2	27.53	4	27.75	27.40	-2	7,744	-0.03%
2022/11/09	2	27.60	0	0.00	27.60	2	7,760	0.03%
2022/11/08	5	27.83	1	27.45	27.60	4	7,783	0.05%
2022/11/07	1	27.40	1	27.20	27.20	0	7,771	0.00%
2022/11/04	4	27.20	3	26.95	27.25	1	7,829	0.01%
2022/11/02	1	26.95	1	26.55	26.45	0	7,829	0.00%
2022/11/01	0	26.40	3	26.40	26.50	-3	7,847	-0.04%
2022/10/28	0	26.40	4	26.50	25.85	-4	8,163	-0.05%
2022/10/27	5	26.20	0	0.00	26.45	5	8,217	0.06%
2022/10/25	5	26.40	1	26.15	26.15	4	8,414	0.05%
2022/10/24	2	26.73	0	0.00	26.30	2	8,432	0.02%
2022/10/21	1	26.30	0	0.00	26.05	1	8,402	0.01%
2022/10/20	0	0.00	2	26.00	26.85	-2	8,375	-0.02%
2022/10/17	1	25.60	1	25.70	26.65	0	8,237	0.00%
2022/10/14	2	27.70	10	27.68	27.70	-8	8,225	-0.10%
2022/10/13	3	27.78	3	28.10	26.80	0	8,196	0.00%
2022/10/12	5	29.20	3	28.90	28.75	2	8,070	0.02%
2022/10/11	24	30.39	7	29.76	29.70	17	7,997	0.21%
2022/10/07	1	32.35	0	0.00	33.00	1	7,731	0.01%
2022/10/05	2	33.13	3	32.73	32.10	-1	7,592	-0.01%
2022/10/04	1	32.80	8.1	31.50	32.80	-7.1	7,481	-0.09%
2022/10/03	16	31.55	0	0.00	31.10	16	7,382	0.22%
2022/09/30	1	31.50	0	0.00	31.55	1	7,363	0.01%
2022/09/29	5	32.90	13	32.26	31.70	-8	7,286	-0.11%
2022/09/23	7	33.59	6	33.77	33.35	1	6,839	0.01%
2022/09/22	2	33.07	3	33.00	33.20	-1	6,621	-0.02%
2022/09/21	1	34.50	6	34.03	33.35	-5	6,541	-0.08%
2022/09/20	5	34.30	2	34.20	33.65	3	6,291	0.05%
2022/09/19	2	33.83	1	33.50	34.00	1	6,189	0.02%
2022/09/16	22	34.24	40	34.41	35.15	-18	5,886	-0.31%
2022/09/15	1	31.30	12	32.79	33.20	-11	5,256	-0.21%
2022/09/14	0	0.00	2.1	29.83	30.70	-2.1	4,934	-0.04%
2022/09/13	0	0.00	1.1	30.04	30.20	-1.1	4,889	-0.02%
2022/09/12	4.2	29.91	4	30.10	29.85	0.2	4,945	0.00%
2022/09/02	1	28.30	0	0.00	28.25	1	5,019	0.02%
2022/08/31	1	29.95	1	29.60	29.85	0	4,961	0.00%
2022/08/22	0	0.00	1	31.26	31.35	-1	5,022	-0.02%
2022/08/19	5	31.30	0	0.00	31.25	5	5,026	0.10%
2022/08/17	0	0.00	1	30.80	30.80	-1	5,102	-0.02%
2022/08/16	1	30.50	0	0.00	30.40	1	5,157	0.02%
2022/08/15	0	0.00	1	30.05	30.25	-1	5,406	-0.02%
2022/08/11	0	0.00	1	31.00	30.20	-1	5,498	-0.02%
2022/08/10	5	29.90	0	0.00	29.85	5	5,422	0.09%
2022/08/09	0	0.00	1	29.50	29.85	-1	5,462	-0.02%
2022/08/08	6	29.87	1	29.90	30.15	5	5,500	0.09%
2022/08/05	16	30.81	2	30.60	30.40	14	5,526	0.25%
2022/08/03	2	29.80	2	30.10	29.85	0	5,530	0.00%
2022/08/01	0	29.90	0	0.00	30.75	0	6,122	0.00%
2022/07/29	0	0.00	1	29.60	29.25	-1	6,464	-0.02%
2022/07/11	1	29.45	0	0.00	29.75	1	13,471	0.01%
2022/07/05	1	28.25	1	28.15	28.45	0	13,910	0.00%
2022/07/01	0	0.00	5	27.90	27.00	-5	14,352	-0.03%
2022/06/30	2	28.98	2	29.00	28.60	0	14,419	0.00%
2022/06/29	0	0.00	3	29.60	29.65	-3	14,732	-0.02%
2022/06/28	2	29.80	0	0.00	30.15	2	14,780	0.01%
2022/06/27	2	30.68	1	30.65	30.60	1	14,820	0.01%
2022/06/22	0	0.00	25	29.10	28.90	-25	15,064	-0.17%
2022/06/21	15	30.35	12	30.08	30.50	3	15,116	0.02%
2022/06/16	5	32.46	6	32.77	31.80	-1	15,447	-0.01%
2022/06/13	3	33.98	0	0.00	33.80	3	17,105	0.02%
2022/06/10	3	34.68	0	0.00	34.85	3	17,749	0.02%
2022/06/06	0	36.15	0	0.00	35.85	0	24,788	0.00%
2022/05/31	0	0.00	1	35.40	37.00	-1	29,060	0.00%
2022/05/30	0	35.70	0	0.00	35.60	0	30,013	0.00%
2022/05/27	6	35.68	6	35.63	35.60	0	31,460	0.00%
2022/05/26	0	35.58	3	35.68	35.45	-3	32,280	-0.01%
2022/05/25	4	35.36	5	35.18	35.30	-1	33,909	0.00%
2022/05/24	4	35.05	23	34.93	34.90	-19	38,276	-0.05%
2022/05/23	8	34.74	10	35.38	35.00	-2	40,270	0.00%
2022/05/20	20	33.68	5	33.59	33.40	15	41,455	0.04%
2022/05/19	4	33.00	4	33.13	33.40	0	42,155	0.00%
2022/05/18	20	34.69	5	34.59	34.55	15	42,498	0.04%
2022/05/17	0	0.00	1	34.55	34.35	-1	42,509	0.00%
2022/05/16	4	34.64	3	34.95	34.80	1	42,495	0.00%
2022/05/13	5	35.01	4	35.03	35.15	1	42,473	0.00%
2022/05/12	3	34.92	2	35.85	34.45	1	42,463	0.00%
2022/05/11	15	35.87	9	36.02	35.80	6	42,350	0.01%
2022/05/10	7	36.19	7	36.31	36.60	0	42,400	0.00%
2022/05/09	15	37.20	11	36.55	36.05	4	42,499	0.01%
2022/05/06	46	38.52	44	38.73	38.20	2	42,373	0.00%
2022/05/05	7	38.33	10.1	38.58	38.95	-3.1	41,920	-0.01%
2022/05/04	13	37.93	11	37.90	37.60	2	41,253	0.00%
2022/05/03	2	35.85	2	36.05	35.80	0	40,425	0.00%
2022/04/29	7	36.28	9	36.36	36.10	-2	40,391	0.00%
2022/04/28	4	35.60	2	35.93	35.30	2	40,219	0.00%
2022/04/27	8	35.46	9	35.34	35.45	-1	40,070	0.00%
2022/04/26	17	37.27	14	36.72	36.20	3	39,802	0.01%
2022/04/25	64	38.58	51	37.83	37.45	13	39,224	0.03%
2022/04/22	214	39.24	239.1	39.89	41.50	-25.1	38,164	-0.07%	大買/大賣/
2022/04/21	3	37.43	2	38.25	37.75	1	36,433	0.00%
2022/04/20	9	37.52	8	37.90	37.00	1	36,367	0.00%
2022/04/19	0	0.00	5	37.12	36.75	-5	36,369	-0.01%
2022/04/18	1.1	36.25	0	0.00	36.00	1.1	36,633	0.00%
2022/04/15	1	37.65	1.1	37.57	37.30	-0.1	36,568	0.00%
2022/04/14	10	37.95	19	38.13	37.20	-9	36,441	-0.02%
2022/04/13	5	37.62	0	0.00	37.50	5	36,214	0.01%
2022/04/11	8	37.58	4	37.01	36.60	4	35,984	0.01%
2022/04/08	6	37.78	16.1	37.75	37.60	-10.1	35,859	-0.03%
2022/04/07	8	37.17	6	37.18	36.15	2	35,512	0.01%
2022/04/06	3	37.07	2	37.35	37.05	1	35,341	0.00%
2022/04/01	18	37.51	15	37.81	37.60	3	35,270	0.01%
2022/03/31	0	37.03	3	37.30	36.90	-3	35,067	-0.01%
2022/03/30	0	0.00	4	36.85	36.85	-4	34,978	-0.01%
2022/03/29	0	0.00	2	37.00	36.90	-2	34,879	-0.01%
2022/03/28	12	36.63	5	36.75	36.95	7	34,719	0.02%
2022/03/25	4	35.75	5	35.90	35.85	-1	34,509	0.00%
2022/03/24	4	36.65	7	36.62	36.60	-3	34,322	-0.01%
2022/03/23	54	37.86	53	37.73	37.30	1	34,195	0.00%
2022/03/22	1	37.15	0	0.00	37.00	1	33,970	0.00%
2022/03/21	3	37.17	1	36.70	37.25	2	33,854	0.01%
2022/03/17	4	37.03	2	36.61	37.70	2	33,453	0.01%
2022/03/16	26	37.80	24	36.64	36.30	2	32,794	0.01%
2022/03/15	23.1	38.03	23	37.63	37.50	0.1	31,999	0.00%
2022/03/14	27	39.98	12	39.99	39.30	15	31,454	0.05%
2022/03/11	32.1	40.21	34.2	40.29	39.60	-2.1	30,756	-0.01%
2022/03/10	48	42.55	50.1	42.46	41.75	-2.1	29,780	-0.01%
2022/03/09	18	39.22	23	39.98	40.80	-5	27,132	-0.02%
2022/03/08	96	39.46	95.6	39.57	37.10	0.5	25,199	0.00%
2022/03/07	95	38.45	98.7	38.23	39.00	-3.7	23,020	-0.02%
2022/03/04	11	38.63	7.2	38.59	37.35	3.8	21,647	0.02%
2022/03/03	72	38.93	68.2	39.23	38.90	3.8	20,978	0.02%
2022/03/02	30.1	38.76	32.1	38.54	38.65	-2.1	20,010	-0.01%
2022/03/01	20	36.99	16	36.55	36.95	4	18,566	0.02%
2022/02/25	55	38.44	51	38.04	37.55	4	17,718	0.02%
2022/02/24	209	38.65	207.2	38.59	36.95	1.8	16,051	0.01%	大買/大賣/
2022/02/23	25	36.87	29.1	37.06	37.80	-4.1	11,725	-0.03%
2022/02/22	80.5	35.85	86.3	35.87	34.40	-5.8	9,690	-0.06%
2022/02/21	7	35.45	10	36.46	36.65	-3	8,270	-0.04%
2022/02/18	5	31.10	9	31.44	33.35	-4	7,592	-0.05%
2022/02/17	1	30.40	1	30.30	30.35	0	7,344	0.00%
2022/02/16	4	30.19	1	30.25	30.05	3	7,369	0.04%
2022/02/15	8	30.33	0	0.00	29.75	8	7,401	0.11%
2022/02/11	2	31.05	1	31.00	31.00	1	7,505	0.01%
2022/02/10	0	0.00	8	31.93	31.70	-8	7,479	-0.11%
2022/02/09	1	31.25	26	31.41	31.45	-25	7,353	-0.34%
2022/02/08	6	30.47	1	31.15	30.85	5	7,037	0.07%
2022/02/07	5	29.00	0.2	28.20	29.20	4.8	6,758	0.07%
2022/01/26	0	0.00	1	28.25	28.10	-1	6,973	-0.01%
2022/01/25	1	28.10	1	28.55	28.10	0	7,037	0.00%
2022/01/24	0	0.00	1	28.35	28.65	-1	7,032	-0.01%
2022/01/18	2	29.25	0	0.00	29.50	2	6,986	0.03%
2022/01/14	14	29.19	0	0.00	29.15	14	7,015	0.20%
2022/01/13	1	30.25	21	30.47	30.10	-20	6,862	-0.29%
2022/01/12	11	30.37	15	30.77	31.50	-4	6,614	-0.06%
2022/01/11	19	29.93	34	30.09	29.65	-15	6,169	-0.24%
2022/01/10	5	28.70	0	0.00	28.55	5	5,886	0.08%
2022/01/07	5	28.70	0	0.00	28.40	5	5,815	0.09%
2022/01/06	10	28.79	6	28.62	28.60	4	5,887	0.07%
2022/01/04	1	28.65	0	0.00	28.75	1	6,038	0.02%
2022/01/03	0	0.00	5	28.65	28.75	-5	6,079	-0.08%
2021/12/28	0	0.00	1	29.55	29.25	-1	6,339	-0.02%
2021/12/27	5	29.44	0	29.73	29.70	5	6,436	0.08%
2021/12/20	1	28.25	0	0.00	28.30	1	6,679	0.01%
2021/12/17	1	28.75	0	0.00	28.45	1	6,755	0.01%
2021/12/16	0	0.00	2	28.40	28.45	-2	6,747	-0.03%
2021/12/14	1	28.35	1	28.25	28.30	0	6,844	0.00%
2021/12/13	1	29.00	5	29.50	29.00	-4	6,824	-0.06%
2021/12/10	6	29.34	0	0.00	29.35	6	6,852	0.09%
2021/12/09	5	30.05	11	30.39	30.05	-6	6,895	-0.09%
2021/12/08	10	30.45	15	30.83	30.30	-5	6,970	-0.07%
2021/12/07	5	30.20	2	30.00	30.15	3	6,908	0.04%
2021/12/06	20	30.15	5	30.05	30.05	15	6,982	0.21%
2021/12/03	38	30.59	5	30.54	29.40	33	6,930	0.48%
2021/12/02	5	29.18	3	29.50	29.70	2	6,861	0.03%
2021/11/30	0	0.00	1	29.65	29.30	-1	6,913	-0.01%
2021/11/29	1	28.90	1	28.55	28.50	0	6,937	0.00%
2021/11/26	1	29.00	0	0.00	28.20	1	7,052	0.01%
2021/11/24	0	0.00	1	29.10	29.35	-1	7,245	-0.01%
2021/11/23	0	29.10	0	0.00	28.75	0	7,365	0.00%
2021/11/17	1	29.00	0	0.00	29.05	1	9,318	0.01%
2021/11/16	0	0.00	2	29.40	29.80	-2	9,490	-0.02%
2021/11/15	3	28.58	0	0.00	28.10	3	9,920	0.03%
2021/11/12	1	28.40	0	0.00	28.80	1	10,211	0.01%
2021/11/11	0	0.00	1	28.90	28.35	-1	10,240	-0.01%
2021/11/09	0	0.00	1	28.15	28.10	-1	10,345	-0.01%
2021/11/08	1	28.60	0	0.00	28.45	1	10,389	0.01%
2021/11/05	1	27.50	0	0.00	27.55	1	10,542	0.01%
2021/11/03	22	28.48	0	0.00	28.05	22	11,742	0.19%
2021/10/18	0	0.00	1	26.95	27.15	-1	14,792	-0.01%
2021/10/13	0	0.00	9.1	27.05	26.80	-9.1	16,468	-0.05%
2021/10/08	0	0.00	5	29.00	28.40	-5	18,637	-0.03%
2021/10/07	2	28.73	7	29.33	28.65	-5	18,805	-0.03%
2021/10/06	10	27.75	0	0.00	27.60	10	18,872	0.05%
2021/10/04	0	0.00	5	28.00	27.80	-5	18,986	-0.03%
2021/10/01	1	28.70	2	30.10	29.30	-1	19,096	-0.01%
2021/09/30	1	30.65	0.3	30.55	31.15	0.7	19,222	0.00%
2021/09/17	1	31.20	0	0.00	31.70	1	27,210	0.00%
2021/09/13	1	32.40	0	0.00	31.85	1	33,957	0.00%
2021/09/10	1	32.00	1	32.10	32.00	0	34,061	0.00%
2021/09/09	1	32.00	0	0.00	31.85	1	34,383	0.00%
2021/09/06	0	0.00	30	31.15	31.00	-30	36,795	-0.08%
2021/09/03	0	0.00	6	32.60	32.00	-6	36,962	-0.02%
2021/09/02	1	33.65	4	33.10	32.95	-3	36,912	-0.01%
2021/09/01	0	0.00	1	32.75	33.40	-1	36,892	0.00%
2021/08/31	4	34.19	5	34.11	33.50	-1	36,974	0.00%
2021/08/30	2	36.05	0	0.00	34.80	2	37,084	0.01%
2021/08/27	11	35.72	0	35.25	34.90	11	37,188	0.03%
2021/08/26	1	35.65	0	0.00	35.45	1	38,209	0.00%
2021/08/24	16	37.73	6	37.88	36.35	10	38,082	0.03%
2021/08/19	29	32.95	18	32.98	32.00	11	37,374	0.03%
2021/08/18	13	32.65	9	31.87	32.40	4	37,380	0.01%
2021/08/17	7	30.93	5	30.90	30.00	2	37,755	0.01%
2021/08/11	2.1	31.12	0	0.00	31.30	2.1	38,723	0.01%
2021/08/10	0.1	33.10	0	0.00	32.75	0.1	38,755	0.00%
2021/08/09	69.1	34.02	71	34.17	33.55	-1.9	38,553	0.00%
2021/08/05	1.1	31.81	3	32.05	31.75	-1.9	37,755	-0.01%
2021/08/03	0.1	32.80	1	32.50	32.65	-0.9	38,185	0.00%
2021/08/02	4	32.85	11	31.86	33.10	-7	38,571	-0.02%
2021/07/30	1.2	33.07	7	34.35	32.15	-5.8	38,567	-0.02%
2021/07/29	3.1	34.47	5	33.15	35.00	-1.9	38,481	0.00%
2021/07/28	18.2	32.44	1	31.55	32.45	17.2	38,352	0.04%
2021/07/27	3.1	33.54	1	33.10	32.90	2.1	38,762	0.01%
2021/07/26	0.1	35.00	51	35.90	34.30	-50.9	39,679	-0.13%
2021/07/23	98.1	36.51	48	36.10	35.60	50.1	39,906	0.13%
2021/07/22	2.2	35.36	20	34.81	34.75	-17.8	39,876	-0.04%
2021/07/21	2.3	37.25	11	35.45	35.55	-8.7	39,601	-0.02%
2021/07/20	3.2	38.95	4	38.83	38.60	-0.8	39,281	0.00%
2021/07/19	15.2	43.25	18	41.75	41.60	-2.8	39,311	-0.01%
2021/07/16	262.1	42.34	253.1	42.59	42.00	9	39,712	0.02%	大買/大賣/
2021/07/15	5.1	39.90	17	39.84	39.90	-11.9	38,527	-0.03%
2021/07/14	1	36.00	2	36.10	36.30	-1	38,549	0.00%
2021/07/13	2.1	36.70	7	36.95	36.30	-4.9	39,131	-0.01%
2021/07/12	6.1	41.36	16	40.83	40.30	-9.9	39,017	-0.03%
2021/07/09	2.1	41.01	29	40.96	40.30	-26.9	38,922	-0.07%
2021/07/08	53.2	41.04	36	41.02	42.40	17.2	39,120	0.04%
2021/07/07	8.1	41.61	6	43.23	41.00	2.1	39,230	0.01%
2021/07/06	20.1	44.71	1.7	43.16	43.95	18.4	39,044	0.05%
2021/07/05	2.2	44.50	9	43.14	43.50	-6.8	38,796	-0.02%
2021/07/02	14.2	46.17	26	48.14	45.90	-11.8	38,467	-0.03%
2021/07/01	57	49.23	26	48.72	49.00	31	38,111	0.08%
2021/06/30	95	46.87	94	47.71	49.60	1	37,399	0.00%
2021/06/29	34	45.08	67	45.05	45.10	-33	34,490	-0.10%
2021/06/28	17	40.64	7	41.60	41.70	10	31,735	0.03%
2021/06/25	33	36.84	16.4	37.15	37.95	16.6	31,037	0.05%
2021/06/24	66	32.84	53	33.84	34.50	13	29,226	0.04%
2021/06/23	44.5	32.31	17	33.15	31.40	27.5	27,249	0.10%
2021/06/22	20.2	34.74	22.3	34.32	34.85	-2.1	25,448	-0.01%
2021/06/21	0	0.00	2	31.70	31.70	-2	24,140	-0.01%
2021/06/18	5	28.80	24	28.85	28.85	-19	24,085	-0.08%
2021/06/17	1	25.95	64	25.69	26.25	-63	24,078	-0.26%
2021/06/16	74	24.20	50	24.03	23.90	24	22,967	0.10%
2021/06/15	23	23.46	40	23.35	24.20	-17	21,862	-0.08%
2021/06/11	61	23.10	50	23.26	22.60	11	21,164	0.05%
2021/06/10	1	22.35	2	22.25	22.40	-1	20,891	0.00%
2021/06/09	12	23.05	10	23.35	22.55	2	20,829	0.01%
2021/06/08	30	23.24	30	23.39	23.15	0	20,732	0.00%
2021/06/07	1	23.20	15	23.17	23.00	-14	20,471	-0.07%
2021/06/04	28	23.26	31	23.14	22.75	-3	20,226	-0.01%
2021/06/03	116	23.60	122.1	23.95	23.80	-6.1	20,045	-0.03%	大買/大賣/
2021/06/02	17	22.48	15	22.69	22.70	2	18,903	0.01%
2021/06/01	13	22.15	15	22.36	22.55	-2	18,682	-0.01%
2021/05/31	11	22.81	12	22.80	22.10	-1	18,531	-0.01%
2021/05/28	45	22.85	2	22.68	22.65	43	18,209	0.24%
2021/05/27	4	22.90	14	23.06	22.80	-10	17,808	-0.06%
2021/05/26	91	22.85	76	23.19	22.70	15	17,432	0.09%
2021/05/25	29.1	21.86	22	21.73	21.90	7.1	16,789	0.04%
2021/05/24	12	21.65	19	21.06	21.75	-7	16,109	-0.04%
2021/05/21	0	0.00	2	19.60	19.80	-2	15,421	-0.01%
2021/05/20	7	18.92	1	19.30	18.45	6	15,381	0.04%
2021/05/18	1	18.80	0	0.00	18.80	1	14,946	0.01%
2021/05/17	0	0.00	1	17.20	17.10	-1	14,691	-0.01%
2021/05/14	4	18.93	10	18.55	18.95	-6	14,518	-0.04%
2021/05/13	0	17.90	1	18.25	18.20	-1	14,305	-0.01%
2021/05/12	0.1	19.72	0	0.00	19.60	0.1	14,045	0.00%
2021/05/11	19	22.14	11	21.91	21.75	8	13,849	0.06%
2021/05/10	6	23.51	13	23.57	23.65	-7	13,501	-0.05%
2021/05/07	10	21.25	10	21.50	22.25	0	13,035	0.00%
2021/05/06	1	23.50	6	22.22	22.05	-5	12,831	-0.04%
2021/05/05	40	22.94	43	23.28	22.85	-3	12,555	-0.02%
2021/05/04	54.1	24.08	12	26.14	23.15	42.1	12,174	0.35%
2021/05/03	91	26.04	86	26.18	25.70	5	11,429	0.04%
2021/04/29	44	23.62	73	23.76	24.45	-29	10,210	-0.28%
2021/04/28	123	23.37	110	23.47	23.45	13	9,811	0.13%	大買/大賣/
2021/04/27	32	22.33	25	22.54	22.50	7	9,350	0.07%
2021/04/26	29	22.40	62	22.70	22.85	-33	9,136	-0.36%
2021/04/23	58	22.05	13	23.99	21.80	45	8,817	0.51%
2021/04/22	51	24.82	82	24.95	23.50	-31	8,502	-0.36%
2021/04/21	138	22.95	73	22.97	23.50	65	7,328	0.89%	大買/
2021/04/20	25	21.29	26	21.40	21.40	-1	6,588	-0.02%
2021/04/19	25	21.12	25	22.18	22.25	0	6,393	0.00%
2021/04/16	8	20.11	5	20.15	20.25	3	5,691	0.05%
2021/04/15	0	0.00	10	19.85	19.75	-10	5,724	-0.17%
2021/04/14	17	19.86	18	20.16	19.90	-1	5,969	-0.02%
2021/04/13	28	19.96	11	20.53	19.85	17	5,838	0.29%
2021/04/12	0	0.00	4	19.23	19.30	-4	5,608	-0.07%
2021/04/08	0	0.00	2	19.10	19.10	-2	6,029	-0.03%
2021/04/07	2	18.73	0	0.00	18.95	2	6,212	0.03%
2021/04/06	4	18.80	0	0.00	18.80	4	7,148	0.06%
2021/03/31	0	0.00	2	18.58	18.50	-2	8,512	-0.02%
2021/03/30	1	18.15	5	18.31	18.35	-4	8,525	-0.05%
2021/03/29	4	18.29	2	18.35	18.25	2	8,612	0.02%
2021/03/26	0	0.00	2	18.18	18.10	-2	8,952	-0.02%
2021/03/25	2	18.03	0	0.00	17.95	2	9,694	0.02%
2021/03/24	4	18.00	5	18.11	17.95	-1	9,837	-0.01%
2021/03/23	6	18.33	25	18.28	18.35	-19	9,870	-0.19%
2021/03/22	7	18.69	15	18.66	19.05	-8	9,780	-0.08%
2021/03/19	32	18.00	0	0.00	17.85	32	9,817	0.33%
2021/03/18	0	0.00	1	17.85	17.85	-1	9,965	-0.01%
2021/03/11	0	0.00	15	17.52	17.45	-15	10,313	-0.15%
2021/03/09	13	17.34	5	17.62	17.85	8	10,400	0.08%
2021/03/04	5	17.30	0	0.00	17.20	5	10,703	0.05%
2021/03/03	0	0.00	2	17.25	17.15	-2	10,698	-0.02%
2021/02/26	4	17.09	11	17.30	17.05	-7	10,659	-0.07%
2021/02/25	1	17.30	1	17.25	17.25	0	10,733	0.00%
2021/02/24	3	17.32	2	17.40	17.05	1	10,739	0.01%
2021/02/23	2	18.13	0	0.00	17.70	2	10,664	0.02%
2021/02/22	1	17.85	9	17.63	18.00	-8	10,480	-0.08%
2021/02/19	1	16.45	4	16.45	16.40	-3	10,314	-0.03%
2021/02/18	6	16.52	0	0.00	16.65	6	10,306	0.06%
2021/02/17	0	0.00	2	16.03	16.25	-2	10,272	-0.02%
2021/02/04	0	0.00	1	15.90	15.90	-1	10,309	-0.01%
2021/02/02	5	16.13	1	16.10	16.10	4	10,423	0.04%
2021/02/01	1	15.50	0	0.00	15.75	1	10,663	0.01%
2021/01/29	0	0.00	5	15.55	15.60	-5	10,640	-0.05%
2021/01/26	0	0.00	1	15.75	15.75	-1	10,744	-0.01%
2021/01/22	0	0.00	1	16.10	16.10	-1	10,789	-0.01%
2021/01/21	2	15.93	2	15.98	15.80	0	10,753	0.00%
2021/01/20	3	16.00	10	15.65	15.50	-7	10,693	-0.07%
2021/01/19	2	16.33	2	16.50	16.10	0	10,678	0.00%
2021/01/18	2	16.33	6	16.51	16.45	-4	10,898	-0.04%
2021/01/15	13	16.66	35	16.52	16.50	-22	10,832	-0.20%
2021/01/14	1	17.30	1	17.45	17.30	0	10,692	0.00%
2021/01/13	4	17.21	2	17.33	17.20	2	10,626	0.02%
2021/01/12	5	17.42	7	17.24	17.15	-2	10,567	-0.02%
2021/01/11	3	18.13	0	0.00	18.10	3	10,409	0.03%
2021/01/08	4	18.20	2	18.20	18.20	2	10,387	0.02%
2021/01/07	5	18.50	7	17.70	17.80	-2	10,234	-0.02%
2021/01/06	34	19.45	13	18.73	18.60	21	9,953	0.21%
2021/01/05	10	19.76	6	19.68	19.50	4	9,747	0.04%
2021/01/04	19	19.90	25	20.01	20.20	-6	9,555	-0.06%
2020/12/31	10	20.41	10	20.34	20.25	0	9,176	0.00%
2020/12/30	18	20.42	9	20.27	20.35	9	8,964	0.10%
2020/12/29	34	21.53	78	20.84	20.80	-44	8,706	-0.51%
2020/12/28	22	20.38	10	20.64	21.05	12	7,702	0.16%
2020/12/25	70	19.19	6	19.27	19.15	64	6,775	0.94%
2020/12/24	0	0.00	1	18.00	18.15	-1	6,122	-0.02%
2020/12/23	0	0.00	1	17.70	18.05	-1	6,012	-0.02%
2020/12/22	0	0.00	4	18.48	17.85	-4	5,925	-0.07%
2020/12/21	58	18.86	64.4	19.10	18.90	-6.4	5,595	-0.11%
2020/12/18	0.4	17.80	4	17.55	17.70	-3.6	4,892	-0.07%
2020/12/17	1	17.35	0	0.00	17.25	1	4,744	0.02%
2020/12/16	4	17.86	2	17.70	17.80	2	4,673	0.04%
2020/12/15	7	17.70	6	17.56	17.75	1	4,561	0.02%
2020/12/14	12	17.46	3	17.40	17.50	9	4,110	0.22%
2020/12/11	5	16.40	0	0.00	16.50	5	3,890	0.13%
2020/12/10	1	16.85	0	0.00	16.90	1	3,800	0.03%
2020/12/08	4	16.83	0	0.00	16.90	4	3,714	0.11%
2020/12/07	0	0.00	10	16.93	16.75	-10	3,593	-0.28%
2020/12/03	1	16.60	10	16.55	16.65	-9	3,522	-0.26%
2020/12/01	20	16.50	0	0.00	16.20	20	3,512	0.57%
2020/11/30	0	0.00	10	16.00	15.95	-10	3,323	-0.30%
2020/11/24	10	15.80	0	0.00	15.65	10	3,358	0.30%
2020/11/13	0	0.00	5	14.90	14.80	-5	3,218	-0.16%
2020/10/30	1	14.75	0	0.00	14.45	1	2,495	0.04%
2020/10/26	1	15.30	0	0.00	15.00	1	2,379	0.04%
2020/09/16	0	0.00	1	13.95	14.05	-1	1,976	-0.05%
2020/09/03	2	14.25	0	0.00	14.10	2	1,672	0.12%
2020/08/31	3	14.50	0	0.00	14.40	3	1,586	0.19%
2020/08/17	0	0.00	10	13.90	13.90	-10	1,297	-0.77%
2020/08/14	30	13.70	20	13.60	13.65	10	1,294	0.77%
2020/06/30	0	0.00	2	13.75	13.65	-2	1,114	-0.18%
2020/06/22	2	13.85	0	0.00	13.70	2	1,099	0.18%
2020/06/08	0	0.00	0.9	13.10	13.25	-0.9	1,068	-0.08%
2020/04/29	0	0.00	1	12.90	12.95	-1	1,094	-0.09%
2020/04/21	1	12.65	0	0.00	12.30	1	1,073	0.09%
2020/04/15	0	0.00	3	12.45	12.45	-3	1,002	-0.30%
2020/03/20	2	11.15	0	0.00	11.40	2	1,007	0.20%
2020/03/19	0	0.00	2	10.90	11.00	-2	1,007	-0.20%
2019/12/02	1	14.55	1	14.60	14.30	0	1,654	0.00%
2019/11/04	1	14.40	0	0.00	14.45	1	1,304	0.08%
2019/10/21	2	15.15	2	15.25	15.20	0	1,021	0.00%
2019/07/25	0	0.00	8	14.40	14.45	-8	1,833	-0.44%
2019/07/18	8	14.45	0	0.00	14.45	8	1,773	0.45%
2019/06/11	0	0.00	2	14.10	14.00	-2	1,475	-0.14%
2019/06/04	2	14.50	0	0.00	14.30	2	1,422	0.14%
2019/05/28	0	0.00	6	14.75	14.75	-6	1,292	-0.46%
2019/05/22	0	0.00	4	14.30	14.35	-4	1,067	-0.37%
2019/05/21	2	14.35	1	14.45	14.25	1	1,025	0.10%
2019/05/17	11	14.35	0	0.00	14.40	11	807	1.36%
2019/04/16	0	0.00	1	13.65	13.65	-1	448	-0.22%
2018/07/06	0	0.00	1	12.90	12.90	-1	435	-0.23%
2018/06/01	0	0.00	1	13.50	13.50	-1	451	-0.22%
2018/05/30	0	0.00	2	13.30	13.35	-2	426	-0.47%
2018/05/28	0	0.00	2	13.40	13.40	-2	429	-0.47%
2018/03/14	2	13.40	0	0.00	13.40	2	635	0.31%
2018/01/10	0	0.00	14	14.20	14.10	-14	714	-1.96%
2018/01/08	0	0.00	5	14.25	14.30	-5	713	-0.70%
2018/01/03	0	0.00	1	14.40	14.25	-1	763	-0.13%
2018/01/02	1	14.40	0	0.00	14.35	1	741	0.13%