榮運 (2607)-華南永昌-淡水券商分點個股進出

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
31.15
漲跌
▲0.25
漲幅
+0.81%
成交量
862張
產業
上市航運類股
503人加入追蹤

立即追蹤
本地時間:13:30

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-淡水券商分點個股進出

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-淡水券商分點個股進出
華南永昌-淡水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
2024/09/18	1	31.10	0	0.00	31.10	1	1,999	0.05%
2024/09/13	0	0.00	1	30.50	30.55	-1	2,266	-0.04%
2024/09/10	5	29.60	0	0.00	29.40	5	2,452	0.20%
2024/09/04	0	0.00	3	29.80	29.60	-3	2,608	-0.12%
2024/08/30	0	0.00	1	31.25	31.30	-1	2,654	-0.04%
2024/08/16	0	0.00	1	31.75	31.40	-1	3,114	-0.03%
2024/08/15	50	31.70	0	0.00	31.60	50	3,158	1.58%
2024/08/12	0	0.00	5	31.15	31.10	-5	3,205	-0.16%
2024/08/06	0.1	29.55	0	0.00	29.55	0.1	3,791	0.00%
2024/08/05	0.1	29.10	0	0.00	28.85	0.1	3,798	0.00%
2024/08/02	0.1	31.00	0	0.00	31.00	0.1	3,817	0.00%
2024/08/01	5	31.35	4	31.40	31.50	1	3,836	0.03%
2024/07/31	0	0.00	1	30.50	30.90	-1	3,876	-0.03%
2024/07/29	0	0.00	2	30.40	30.05	-2	4,013	-0.05%
2024/07/23	0	0.00	2	30.45	30.75	-2	4,307	-0.05%
2024/07/19	3	30.47	50	30.40	30.40	-47	4,371	-1.08%
2024/07/16	1.1	31.00	0	0.00	31.00	1.1	4,459	0.02%
2024/07/12	1	31.35	0	0.00	31.30	1	4,503	0.02%
2024/07/11	0	0.00	5	31.46	31.40	-5	4,518	-0.11%
2024/07/09	4	30.53	0	0.00	30.50	4	4,584	0.09%
2024/07/08	9	31.59	0	0.00	31.60	9	4,649	0.19%
2024/07/05	0	0.00	5	31.95	31.95	-5	4,801	-0.10%
2024/07/04	50	32.05	1	32.00	31.95	49	4,806	1.02%
2024/07/03	1	32.20	5	32.15	32.00	-4	4,804	-0.08%
2024/07/02	0	0.00	1	31.75	31.90	-1	4,804	-0.02%
2024/07/01	3	31.75	0	0.00	31.70	3	4,786	0.06%
2024/06/25	0	0.00	2	32.33	32.60	-2	4,649	-0.04%
2024/06/24	7	31.74	0	0.00	31.85	7	4,570	0.15%
2024/06/20	1	32.50	3	32.50	32.50	-2	4,320	-0.05%
2024/06/19	0	0.00	1	31.85	32.00	-1	4,187	-0.02%
2024/06/18	2	31.80	0	0.00	31.75	2	4,072	0.05%
2024/06/17	3	31.98	0	0.00	31.90	3	4,047	0.07%
2024/06/12	1	31.60	0	0.00	31.65	1	4,081	0.02%
2024/06/11	0	0.00	2	32.70	32.30	-2	4,033	-0.05%
2024/06/06	1	33.35	0	0.00	33.50	1	4,181	0.02%
2024/06/03	1	33.40	1	33.20	33.15	0	4,222	0.00%
2024/05/31	0	0.00	1	33.70	33.55	-1	4,199	-0.02%
2024/05/30	1	33.45	0	0.00	33.60	1	4,187	0.02%
2024/05/29	1	34.00	1	34.25	34.00	0	4,176	0.00%
2024/05/27	2	34.00	0	0.00	34.10	2	4,086	0.05%
2024/05/24	1	32.00	1	32.30	32.25	0	3,979	0.00%
2024/05/23	4	32.15	0	0.00	32.05	4	3,972	0.10%
2024/05/22	1	32.55	4	32.53	32.65	-3	3,953	-0.08%
2024/05/21	3	32.70	4	32.70	32.65	-1	3,949	-0.03%
2024/05/20	5	33.20	1	33.40	33.20	4	3,924	0.10%
2024/05/17	1	34.30	1	33.90	33.85	0	3,895	0.00%
2024/05/15	1	34.25	1	33.65	33.80	0	3,802	0.00%
2024/05/14	0	0.00	9	34.32	34.25	-9	3,768	-0.24%
2024/05/13	8	34.05	0	0.00	33.95	8	3,681	0.22%
2024/05/10	0	0.00	1	34.85	34.15	-1	3,412	-0.03%
2024/05/09	0	0.00	1	33.75	33.70	-1	3,255	-0.03%
2024/05/08	4	34.06	0	0.00	33.45	4	3,231	0.12%
2024/05/07	0	0.00	1	33.80	33.80	-1	3,189	-0.03%
2024/05/06	0	34.30	1	33.55	33.55	-1	3,177	-0.03%
2024/05/03	2	34.65	0	0.00	34.25	2	3,140	0.06%
2024/05/02	5	34.20	0	0.00	34.20	5	3,098	0.16%
2024/04/30	0	0.00	10	33.35	33.65	-10	3,095	-0.32%
2024/04/29	0	0.00	5	34.35	34.45	-5	3,018	-0.17%
2024/04/25	5	32.00	0	0.00	31.85	5	2,759	0.18%
2024/04/23	1	31.45	1	31.25	31.10	0	2,670	0.00%
2024/04/22	1	31.25	1	31.55	31.20	0	2,701	0.00%
2024/04/17	0.1	30.55	0	0.00	30.65	0.1	2,734	0.00%
2024/04/16	13	30.00	0	0.00	30.00	13	2,795	0.47%
2024/04/15	0	0.00	0	30.50	29.95	0	2,933	0.00%
2024/04/10	0	31.60	0	0.00	31.70	0	3,982	0.00%
2024/04/09	0	31.50	0	0.00	31.55	0	3,999	0.00%
2024/03/29	0	0.00	5	31.35	31.35	-5	4,224	-0.12%
2024/03/27	5	31.45	0	0.00	31.40	5	4,480	0.11%
2024/03/26	1	31.20	0	0.00	31.00	1	4,651	0.02%
2024/03/12	0	0.00	6	34.65	34.80	-6	5,505	-0.11%
2024/03/07	0	0.00	5	33.67	33.60	-5	5,806	-0.09%
2024/02/29	0	33.20	0	0.00	33.40	0	5,870	0.00%
2024/02/22	0	0.00	1	33.15	33.70	-1	5,889	-0.02%
2024/02/19	0	0.00	2	32.65	32.80	-2	6,253	-0.03%
2024/02/16	1	32.20	0	0.00	32.25	1	6,433	0.02%
2024/02/15	2	32.00	0	0.00	32.00	2	6,496	0.03%
2024/02/05	0	0.00	4	32.25	32.30	-4	6,685	-0.06%
2024/01/31	0	0.00	1	33.20	33.30	-1	6,831	-0.01%
2024/01/18	1	32.80	1	32.75	32.75	0	6,800	0.00%
2024/01/15	0.1	33.40	0	0.00	33.20	0.1	6,813	0.00%
2024/01/11	0	0.00	1	33.35	33.35	-1	6,813	-0.01%
2024/01/10	1	33.45	3	32.70	32.70	-2	6,854	-0.03%
2024/01/09	1	34.07	1	33.65	33.65	0	6,822	0.00%
2024/01/08	7.1	35.05	5	34.60	34.60	2.1	6,759	0.03%
2024/01/05	121.1	35.56	126	34.96	35.80	-5	6,785	-0.07%	大買/大賣/
2024/01/04	9	34.48	5	35.00	35.50	4	6,080	0.07%
2024/01/02	2	32.93	2	31.95	31.85	0	5,618	0.00%
2023/12/25	21	33.38	35	33.17	32.20	-14	5,382	-0.26%
2023/12/22	1	34.80	2	35.15	34.60	-1	5,252	-0.02%
2023/12/21	3	35.03	1	35.15	35.00	2	5,139	0.04%
2023/12/20	1	34.20	0	0.00	34.85	1	4,962	0.02%
2023/12/19	3	35.20	6	34.88	34.90	-3	4,821	-0.06%
2023/12/18	1	34.70	27	34.22	35.00	-26	4,503	-0.58%
2023/12/15	0	33.00	6	32.92	33.10	-6	4,153	-0.14%
2023/12/08	0	0.00	1	31.40	31.45	-1	3,967	-0.03%
2023/12/07	0	0.00	10	31.33	31.05	-10	3,944	-0.25%
2023/12/05	6	31.44	38	31.63	31.55	-32	3,849	-0.83%
2023/12/04	5	30.60	50	31.19	30.85	-45	3,592	-1.25%
2023/12/01	0	0.00	1	29.60	29.70	-1	3,471	-0.03%
2023/11/30	11	29.30	0	0.00	29.30	11	3,436	0.32%
2023/11/22	20	29.53	2	29.55	29.40	18	3,286	0.55%
2023/11/17	1	29.10	19	29.27	29.50	-18	3,211	-0.56%
2023/11/16	71	28.85	0	0.00	28.80	71	3,099	2.29%
2023/11/15	1	33.05	6	32.18	31.35	-5	2,857	-0.17%
2023/11/14	2	33.60	2	33.70	33.50	0	2,801	0.00%
2023/11/13	1	33.95	7	33.37	33.30	-6	2,734	-0.22%
2023/11/10	5	32.21	0	0.00	32.00	5	2,525	0.20%
2023/11/08	0	0.00	3	31.03	30.70	-3	2,393	-0.13%
2023/11/06	1	30.55	1	30.85	30.80	0	2,358	0.00%
2023/11/03	0	0.00	1	30.85	30.70	-1	2,392	-0.04%
2023/11/02	2	30.65	0	0.00	30.65	2	2,397	0.08%
2023/10/30	1	30.95	0	0.00	30.95	1	2,352	0.04%
2023/10/24	0	0.00	5	30.81	30.95	-5	2,340	-0.21%
2023/10/20	1	30.50	1	30.30	30.75	0	2,364	0.00%
2023/10/19	5	30.90	3	30.72	30.90	2	2,328	0.09%
2023/10/18	1	30.60	0	0.00	30.40	1	2,271	0.04%
2023/10/16	4	30.91	4	30.88	30.40	0	2,175	0.00%
2023/10/13	7	30.07	5	30.43	30.50	2	2,097	0.10%
2023/10/11	0	0.00	41	28.70	28.85	-41	1,837	-2.23%
2023/10/06	0	0.00	1	27.90	28.00	-1	1,805	-0.06%
2023/10/03	5	28.15	16	28.20	28.10	-11	1,892	-0.58%
2023/09/27	8	28.90	0	0.00	28.40	8	1,956	0.41%
2023/09/26	1	28.35	0	0.00	28.35	1	2,026	0.05%
2023/09/21	16	28.50	0	0.00	28.50	16	2,136	0.75%
2023/09/15	0	0.00	1	28.85	28.90	-1	2,181	-0.05%
2023/09/14	1	28.30	0	0.00	28.55	1	2,133	0.05%
2023/09/05	0	0.00	1	28.50	28.60	-1	2,295	-0.04%
2023/09/04	0	0.00	6	28.65	28.75	-6	2,339	-0.26%
2023/09/01	1	28.45	0	0.00	28.50	1	2,350	0.04%
2023/08/23	0	0.00	2	28.58	28.50	-2	2,347	-0.09%
2023/08/18	1	29.10	2	28.45	28.60	-1	2,315	-0.04%
2023/08/15	2	27.25	0	0.00	27.45	2	2,175	0.09%
2023/08/09	0	0.00	2	29.05	28.80	-2	2,144	-0.09%
2023/08/08	0	0.00	2	28.80	28.55	-2	2,089	-0.10%
2023/08/07	7	28.56	0	0.00	28.55	7	2,092	0.33%
2023/08/02	20	28.10	3	28.18	28.05	17	2,098	0.81%
2023/08/01	0	0.00	3	28.30	28.40	-3	2,093	-0.14%
2023/07/28	2	28.78	2	29.00	28.65	0	2,072	0.00%
2023/07/27	20	28.60	0	0.00	28.30	20	2,027	0.99%
2023/07/26	1	27.85	1	27.70	27.60	0	1,976	0.00%
2023/07/20	0	0.00	1	26.95	27.20	-1	1,939	-0.05%
2023/07/13	1	27.00	5	27.28	26.90	-4	1,907	-0.21%
2023/07/12	3	28.27	0	0.00	28.20	3	1,920	0.16%
2023/07/11	4	28.55	0	0.00	28.60	4	1,871	0.21%
2023/07/04	1	29.65	4	29.98	29.40	-3	1,853	-0.16%
2023/07/03	0	0.00	5	29.36	29.35	-5	1,776	-0.28%
2023/06/26	0	0.00	10	28.80	28.70	-10	1,667	-0.60%
2023/06/21	0	0.00	1	28.55	29.00	-1	1,659	-0.06%
2023/06/20	1	28.90	1	28.55	28.55	0	1,622	0.00%
2023/06/19	1	28.65	10	28.50	28.45	-9	1,611	-0.56%
2023/06/15	0	0.00	1.1	28.40	28.40	-1.1	1,577	-0.07%
2023/06/14	10	28.35	1	28.60	28.50	9	1,564	0.58%
2023/06/09	0	0.00	1	28.35	28.20	-1	1,719	-0.06%
2023/06/08	1	28.30	4	28.43	28.15	-3	1,761	-0.17%
2023/06/06	1	28.15	0	0.00	27.95	1	1,901	0.05%
2023/06/05	1	28.00	0	0.00	28.00	1	1,920	0.05%
2023/05/23	1	27.45	0	0.00	27.40	1	2,405	0.04%
2023/05/11	2	26.55	0	0.00	26.30	2	2,919	0.07%
2023/05/08	0.1	26.90	1	26.80	26.70	-0.9	2,937	-0.03%
2023/04/20	1	27.85	0	0.00	27.70	1	3,200	0.03%
2023/04/17	2	28.35	0	0.00	28.40	2	3,199	0.06%
2023/04/13	0	0.00	1	28.10	28.25	-1	3,151	-0.03%
2023/04/07	0	0.00	3	27.95	28.00	-3	3,243	-0.09%
2023/03/27	1	27.50	0	0.00	27.50	1	3,680	0.03%
2023/03/24	0	0.00	11	27.65	27.65	-11	3,815	-0.29%
2023/03/23	1	27.60	0	0.00	27.60	1	3,843	0.03%
2023/03/22	1	27.80	3	27.90	27.90	-2	3,844	-0.05%
2023/03/20	2	27.58	0	0.00	27.65	2	3,859	0.05%
2023/03/17	0	0.00	10	27.50	27.45	-10	3,877	-0.26%
2023/03/15	1.2	28.37	1	28.60	27.75	0.2	3,873	0.01%
2023/03/14	2	27.45	0	0.00	27.40	2	3,773	0.05%
2023/03/13	2	27.93	0	0.00	27.75	2	3,758	0.05%
2023/03/10	1	29.00	2	28.63	28.25	-1	3,726	-0.03%
2023/03/08	1	28.30	0	0.00	28.30	1	3,663	0.03%
2023/03/07	0	0.00	4	28.50	28.60	-4	3,682	-0.11%
2023/03/06	1	28.35	0	0.00	28.40	1	3,693	0.03%
2023/03/03	20	28.55	20	28.43	28.55	0	3,725	0.00%
2023/03/02	0	0.00	9	28.10	28.10	-9	3,645	-0.25%
2023/03/01	1	27.70	1	27.80	27.65	0	3,637	0.00%
2023/02/24	2	28.15	2	28.00	28.00	0	3,621	0.00%
2023/02/23	4	27.90	0	0.00	27.95	4	3,587	0.11%
2023/02/22	1	27.55	1	27.70	27.55	0	3,544	0.00%
2023/02/21	1.2	27.48	0	0.00	27.65	1.2	3,547	0.03%
2023/02/20	3	27.32	1	27.30	27.40	2	3,566	0.06%
2023/02/17	3	27.35	0	0.00	27.30	3	3,595	0.08%
2023/02/16	1.4	27.80	0	0.00	27.75	1.4	3,623	0.04%
2023/02/15	1	27.20	0	0.00	27.30	1	3,615	0.03%
2023/02/13	0	0.00	11	27.29	27.20	-11	3,643	-0.30%
2023/02/10	3	27.77	1	27.70	27.70	2	3,682	0.05%
2023/02/09	8	28.16	5.4	28.30	28.30	2.6	3,694	0.07%
2023/02/06	0.1	27.05	2	26.95	26.90	-1.9	3,560	-0.05%
2023/02/03	1	27.15	0	0.00	27.20	1	3,588	0.03%
2023/02/02	2	27.15	0	0.00	27.15	2	3,569	0.06%
2023/02/01	0.1	27.25	0	0.00	26.95	0.1	3,551	0.00%
2023/01/16	0	26.63	0	0.00	26.40	0	3,539	0.00%
2023/01/13	0.8	26.76	0	0.00	26.50	0.8	3,562	0.02%
2023/01/12	0.1	27.03	0	0.00	26.90	0.1	3,612	0.00%
2023/01/05	1	27.65	1	27.85	27.50	0	3,930	0.00%
2023/01/04	2	27.58	0	0.00	27.55	2	4,007	0.05%
2023/01/03	3.1	27.65	0	0.00	27.65	3.1	4,285	0.07%
2022/12/27	1	28.75	1	28.95	28.70	0	4,709	0.00%
2022/12/23	1	28.75	2	28.98	29.10	-1	4,859	-0.02%
2022/12/22	1	28.85	0	0.00	28.70	1	5,017	0.02%
2022/12/20	1	28.50	1	28.60	27.85	0	5,042	0.00%
2022/12/19	1	28.10	1	28.55	28.20	0	5,149	0.00%
2022/12/16	1	29.05	1	28.50	28.45	0	5,384	0.00%
2022/12/14	0.3	27.74	0	0.00	27.65	0.3	5,676	0.01%
2022/12/09	0	0.00	10	28.00	27.90	-10	7,024	-0.14%
2022/12/06	0	0.00	1	28.00	28.00	-1	7,616	-0.01%
2022/12/05	0	0.00	6	28.83	28.80	-6	7,725	-0.08%
2022/11/28	0	0.00	3	28.18	27.80	-3	7,655	-0.04%
2022/11/25	1	28.30	1	28.40	28.15	0	7,665	0.00%
2022/11/21	1	27.55	0	0.00	27.50	1	7,688	0.01%
2022/11/18	2	27.55	0	0.00	27.20	2	7,685	0.03%
2022/11/17	2	27.70	0	0.00	27.70	2	7,677	0.03%
2022/11/15	0.1	27.75	0	0.00	27.85	0.1	7,729	0.00%
2022/11/14	0.1	27.75	0	0.00	27.75	0.1	7,755	0.00%
2022/11/11	0.2	27.72	0	0.00	27.40	0.2	7,743	0.00%
2022/11/09	0.1	27.80	0	0.00	27.60	0.1	7,760	0.00%
2022/11/08	0.1	27.60	0	0.00	27.60	0.1	7,783	0.00%
2022/11/07	1.3	27.35	0	0.00	27.20	1.3	7,771	0.02%
2022/11/04	0	0.00	1	27.35	27.25	-1	7,829	-0.01%
2022/11/03	3	26.60	0	0.00	26.75	3	7,773	0.04%
2022/11/02	0.1	26.80	0	0.00	26.45	0.1	7,829	0.00%
2022/10/27	0	26.40	0	0.00	26.45	0	8,217	0.00%
2022/10/26	1	26.00	1	25.80	25.75	0	8,279	0.00%
2022/10/20	1	26.70	1	25.90	26.85	0	8,375	0.00%
2022/10/19	10	27.10	0	0.00	27.15	10	8,304	0.12%
2022/10/17	1	25.75	0	0.00	26.65	1	8,237	0.01%
2022/10/14	2	27.95	0	0.00	27.70	2	8,225	0.02%
2022/10/13	0.2	27.90	0	0.00	26.80	0.2	8,196	0.00%
2022/10/12	1	29.00	0	0.00	28.75	1	8,070	0.01%
2022/10/11	2	31.03	11	30.69	29.70	-9	7,997	-0.11%
2022/10/07	3	32.75	2	32.63	33.00	1	7,731	0.01%
2022/09/29	0	32.80	0	32.80	31.70	0	7,286	0.00%
2022/09/28	1	31.80	2	31.20	30.75	-1	7,082	-0.01%
2022/09/27	2	32.30	1	31.85	32.30	1	6,990	0.01%
2022/09/26	0	0.00	1	32.00	31.20	-1	6,930	-0.01%
2022/09/23	0	0.00	1	34.60	33.35	-1	6,839	-0.01%
2022/09/22	3	33.03	1	32.95	33.20	2	6,621	0.03%
2022/09/21	3	34.48	0	0.00	33.35	3	6,541	0.05%
2022/09/20	13	34.03	15	34.16	33.65	-2	6,291	-0.03%
2022/09/19	18	33.60	1	33.95	34.00	17	6,189	0.27%
2022/09/16	17	35.12	41	34.65	35.15	-24	5,886	-0.41%
2022/09/15	0	32.85	4	32.90	33.20	-4	5,256	-0.08%
2022/09/14	2	29.25	2	30.08	30.70	0	4,934	0.00%
2022/09/13	1	29.60	1	30.05	30.20	0	4,889	0.00%
2022/09/12	0	30.00	0	0.00	29.85	0	4,945	0.00%
2022/09/08	1	27.65	0	0.00	27.75	1	4,851	0.02%
2022/09/01	3	29.02	0	0.00	29.00	3	4,981	0.06%
2022/08/31	4	29.80	0	0.00	29.85	4	4,961	0.08%
2022/08/29	0	0.00	1	30.45	30.55	-1	4,913	-0.02%
2022/08/26	0	0.00	1	31.60	31.40	-1	4,913	-0.02%
2022/08/25	0	0.00	1	30.80	30.85	-1	4,880	-0.02%
2022/08/23	3	30.73	0	0.00	30.60	3	5,025	0.06%
2022/08/22	2	30.80	0	0.00	31.35	2	5,022	0.04%
2022/08/17	1	30.85	0	0.00	30.80	1	5,102	0.02%
2022/08/11	0	0.00	1	31.00	30.20	-1	5,498	-0.02%
2022/08/08	2	29.70	2	30.05	30.15	0	5,500	0.00%
2022/08/05	1	30.70	3	30.75	30.40	-2	5,526	-0.04%
2022/08/04	1	29.30	0	0.00	30.40	1	5,466	0.02%
2022/08/03	0	0.00	1	29.90	29.85	-1	5,530	-0.02%
2022/08/02	1	29.55	1	29.60	29.65	0	5,715	0.00%
2022/07/29	0	0.00	1	29.50	29.25	-1	6,464	-0.02%
2022/07/25	2	28.73	2	28.95	29.10	0	8,289	0.00%
2022/07/22	0	0.00	1	29.10	29.30	-1	8,435	-0.01%
2022/07/21	4	29.60	2	29.93	29.10	2	8,743	0.02%
2022/07/19	0	0.00	1	29.70	29.60	-1	10,358	-0.01%
2022/07/18	1	29.20	0	0.00	29.25	1	12,252	0.01%
2022/07/15	1	28.85	0	0.00	28.80	1	12,580	0.01%
2022/07/12	0	28.15	0	0.00	28.15	0	13,366	0.00%
2022/07/08	1	28.90	1	29.20	29.40	0	13,647	0.00%
2022/07/06	2	28.20	0	0.00	27.85	2	13,778	0.01%
2022/07/01	1	28.05	1	28.60	27.00	0	14,352	0.00%
2022/06/28	1	29.90	1	30.10	30.15	0	14,780	0.00%
2022/06/24	10	29.15	0	0.00	29.15	10	14,872	0.07%
2022/06/21	0	0.00	2	29.90	30.50	-2	15,116	-0.01%
2022/06/13	10	34.00	0	0.00	33.80	10	17,105	0.06%
2022/06/08	0	0.00	1	36.00	36.00	-1	19,675	-0.01%
2022/06/01	2	36.43	3	36.47	36.25	-1	28,403	0.00%
2022/05/31	1	35.35	1	37.00	37.00	0	29,060	0.00%
2022/05/30	0	0.00	2	35.70	35.60	-2	30,013	-0.01%
2022/05/27	1	35.60	1	35.65	35.60	0	31,460	0.00%
2022/05/26	0	0.00	1	35.50	35.45	-1	32,280	0.00%
2022/05/25	2	35.13	1	35.40	35.30	1	33,909	0.00%
2022/05/24	0	0.00	3	34.83	34.90	-3	38,276	-0.01%
2022/05/23	4	35.24	4	34.75	35.00	0	40,270	0.00%
2022/05/20	3	33.70	0	0.00	33.40	3	41,455	0.01%
2022/05/19	2	33.43	2	33.48	33.40	0	42,155	0.00%
2022/05/18	1	34.65	1	34.60	34.55	0	42,498	0.00%
2022/05/17	1	34.45	4	34.60	34.35	-3	42,509	-0.01%
2022/05/16	3	34.68	3	34.73	34.80	0	42,495	0.00%
2022/05/13	0	0.00	2	35.13	35.15	-2	42,473	0.00%
2022/05/12	23	34.85	3	34.73	34.45	20	42,463	0.05%
2022/05/11	1	36.40	0	0.00	35.80	1	42,350	0.00%
2022/05/10	1	36.40	0	0.00	36.60	1	42,400	0.00%
2022/05/09	5	36.82	0	0.00	36.05	5	42,499	0.01%
2022/05/06	11	38.70	3	38.35	38.20	8	42,373	0.02%
2022/05/05	2	38.53	26	38.67	38.95	-24	41,920	-0.06%
2022/05/04	5	37.77	6	37.92	37.60	-1	41,253	0.00%
2022/05/03	0	0.00	1	35.75	35.80	-1	40,425	0.00%
2022/04/29	12	36.48	10	36.10	36.10	2	40,391	0.00%
2022/04/28	11	35.30	0	0.00	35.30	11	40,219	0.03%
2022/04/27	8	35.42	0	0.00	35.45	8	40,070	0.02%
2022/04/26	7	36.74	0	0.00	36.20	7	39,802	0.02%
2022/04/25	23	38.32	10	37.45	37.45	13	39,224	0.03%
2022/04/22	56	39.99	91	41.10	41.50	-35	38,164	-0.09%
2022/04/21	24	37.63	25	37.85	37.75	-1	36,433	0.00%
2022/04/20	27	38.46	16	37.87	37.00	11	36,367	0.03%
2022/04/19	0	0.00	3	36.90	36.75	-3	36,369	-0.01%
2022/04/18	5	36.48	3	36.43	36.00	2	36,633	0.01%
2022/04/15	4	37.68	4	37.73	37.30	0	36,568	0.00%
2022/04/14	8	37.52	0	0.00	37.20	8	36,441	0.02%
2022/04/13	0	0.00	1	37.75	37.50	-1	36,214	0.00%
2022/04/12	1	36.35	2	36.40	36.60	-1	36,053	0.00%
2022/04/11	50	38.00	53	36.68	36.60	-3	35,984	-0.01%
2022/04/08	6	37.66	4	37.80	37.60	2	35,859	0.01%
2022/04/07	0	0.00	1	36.30	36.15	-1	35,512	0.00%
2022/04/06	3	37.22	1	37.40	37.05	2	35,341	0.01%
2022/04/01	0	0.00	23	37.71	37.60	-23	35,270	-0.07%
2022/03/31	1	36.85	0	0.00	36.90	1	35,067	0.00%
2022/03/30	2	37.00	5	36.92	36.85	-3	34,978	-0.01%
2022/03/29	13	36.75	4	36.98	36.90	9	34,879	0.03%
2022/03/28	3	35.87	1	36.60	36.95	2	34,719	0.01%
2022/03/25	14	35.74	33	35.88	35.85	-19	34,509	-0.06%
2022/03/24	4	36.58	2	36.55	36.60	2	34,322	0.01%
2022/03/23	1	37.60	2	37.43	37.30	-1	34,195	0.00%
2022/03/22	5	36.93	1	36.95	37.00	4	33,970	0.01%
2022/03/21	11	37.03	13	36.97	37.25	-2	33,854	-0.01%
2022/03/18	13	36.65	7	36.64	37.05	6	33,681	0.02%
2022/03/17	4	36.96	7	36.94	37.70	-3	33,453	-0.01%
2022/03/16	11	37.49	11	37.43	36.30	0	32,794	0.00%
2022/03/15	20	38.14	17	38.24	37.50	3	31,999	0.01%
2022/03/14	9	39.71	3	39.73	39.30	6	31,454	0.02%
2022/03/11	10	39.98	37	40.09	39.60	-27	30,756	-0.09%
2022/03/10	72	43.01	80	42.11	41.75	-8	29,780	-0.03%
2022/03/09	5	39.12	18	39.82	40.80	-13	27,132	-0.05%
2022/03/08	45	38.58	25	38.31	37.10	20	25,199	0.08%
2022/03/07	15	38.51	40	38.23	39.00	-25	23,020	-0.11%
2022/03/04	29	38.45	18	37.53	37.35	11	21,647	0.05%
2022/03/03	32	39.02	15.1	39.11	38.90	16.9	20,978	0.08%
2022/03/02	10.1	39.00	12	38.79	38.65	-1.9	20,010	-0.01%
2022/03/01	8	36.61	11	38.21	36.95	-3	18,566	-0.02%
2022/02/25	37	38.52	33	38.83	37.55	4	17,718	0.02%
2022/02/24	91	38.81	48	38.45	36.95	43	16,051	0.27%
2022/02/23	26	36.86	26.4	37.14	37.80	-0.4	11,725	0.00%
2022/02/22	25	35.35	46	36.02	34.40	-21	9,690	-0.22%
2022/02/21	3	35.67	10.9	35.91	36.65	-7.9	8,270	-0.09%
2022/02/18	3	32.75	33.3	33.28	33.35	-30.3	7,592	-0.40%
2022/02/16	3	30.20	1	30.55	30.05	2	7,369	0.03%
2022/02/15	2	30.15	1	30.70	29.75	1	7,401	0.01%
2022/02/11	2	31.20	0	0.00	31.00	2	7,505	0.03%
2022/02/10	0	0.00	2.1	31.74	31.70	-2.1	7,479	-0.03%
2022/02/09	2	31.55	2.3	31.43	31.45	-0.3	7,353	0.00%
2022/02/08	2	31.15	8.2	30.93	30.85	-6.2	7,037	-0.09%
2022/02/07	3	29.45	0	0.00	29.20	3	6,758	0.04%
2022/01/21	0.4	28.87	2	28.80	28.70	-1.6	7,050	-0.02%
2022/01/19	1	29.30	6	29.34	29.20	-5	7,030	-0.07%
2022/01/18	3.3	29.29	0	0.00	29.50	3.3	6,986	0.05%
2022/01/17	1.3	29.09	0	0.00	29.60	1.3	7,002	0.02%
2022/01/14	1.6	29.06	7	29.17	29.15	-5.5	7,015	-0.08%
2022/01/13	10.1	30.39	4	30.76	30.10	6.1	6,862	0.09%
2022/01/12	7	30.96	14	31.04	31.50	-7	6,614	-0.11%
2022/01/11	5	30.16	24	29.55	29.65	-19	6,169	-0.31%
2022/01/10	21	28.65	0	0.00	28.55	21	5,886	0.36%
2022/01/05	1	28.70	0	0.00	28.55	1	5,953	0.02%
2022/01/03	2	29.00	0	0.00	28.75	2	6,079	0.03%
2021/12/29	0	0.00	2	29.33	29.20	-2	6,253	-0.03%
2021/12/28	0	0.00	2	29.50	29.25	-2	6,339	-0.03%
2021/12/27	0	0.00	1	29.75	29.70	-1	6,436	-0.02%
2021/12/24	2	28.50	0	0.00	28.45	2	6,424	0.03%
2021/12/22	1	28.60	0	0.00	28.55	1	6,586	0.02%
2021/12/14	1	28.70	2	28.80	28.30	-1	6,844	-0.01%
2021/12/10	0	0.00	2	29.65	29.35	-2	6,852	-0.03%
2021/12/08	1	30.45	0	0.00	30.30	1	6,970	0.01%
2021/12/07	0	0.00	25	30.11	30.15	-25	6,908	-0.36%
2021/12/06	3	30.30	3.4	30.35	30.05	-0.4	6,982	-0.01%
2021/12/03	0.4	30.55	0	0.00	29.40	0.4	6,930	0.01%
2021/12/02	6	29.38	6	30.00	29.70	0	6,861	0.00%
2021/11/29	2	28.60	0	0.00	28.50	2	6,937	0.03%
2021/11/25	0	0.00	1	29.70	29.45	-1	7,137	-0.01%
2021/11/22	1	29.00	7	29.74	29.40	-6	7,528	-0.08%
2021/11/18	0	0.00	2	29.30	29.10	-2	8,821	-0.02%
2021/11/17	31	29.00	0	0.00	29.05	31	9,318	0.33%
2021/11/16	4	29.09	3	29.47	29.80	1	9,490	0.01%
2021/11/15	3	28.97	2	28.68	28.10	1	9,920	0.01%
2021/11/12	2	28.60	6	28.44	28.80	-4	10,211	-0.04%
2021/11/11	2	28.55	18	29.07	28.35	-16	10,240	-0.16%
2021/11/10	8	28.37	1	28.50	28.15	7	10,144	0.07%
2021/11/09	1	28.30	14	28.46	28.10	-13	10,345	-0.13%
2021/11/08	2	28.25	1	28.50	28.45	1	10,389	0.01%
2021/11/04	12	27.84	1	27.85	27.50	11	10,879	0.10%
2021/11/03	11	28.50	4	28.60	28.05	7	11,742	0.06%
2021/11/02	2	27.00	1	27.60	27.20	1	11,815	0.01%
2021/11/01	0	0.00	1	27.00	26.95	-1	11,818	-0.01%
2021/10/29	1	27.45	0	0.00	27.05	1	11,853	0.01%
2021/10/26	0	0.00	13	27.19	27.15	-13	12,447	-0.10%
2021/10/25	4	27.65	2	27.18	27.35	2	12,954	0.02%
2021/10/22	7	27.09	7	27.14	26.70	0	13,258	0.00%
2021/10/20	6	28.01	4	27.90	28.00	2	13,765	0.01%
2021/10/19	0	0.00	6	27.51	27.70	-6	14,313	-0.04%
2021/10/18	1	26.80	6	26.62	27.15	-5	14,792	-0.03%
2021/10/15	1	27.40	0	0.00	27.65	1	15,367	0.01%
2021/10/14	0	0.00	6	27.63	27.60	-6	15,743	-0.04%
2021/10/13	7	27.20	2	26.95	26.80	5	16,468	0.03%
2021/10/12	0	0.00	2	27.55	27.35	-2	18,371	-0.01%
2021/10/08	7	28.67	0	0.00	28.40	7	18,637	0.04%
2021/10/07	0	0.00	5	28.65	28.65	-5	18,805	-0.03%
2021/10/06	5	27.65	0	0.00	27.60	5	18,872	0.03%
2021/10/05	2	27.90	3	28.60	28.75	-1	18,954	-0.01%
2021/10/04	4	28.43	1.2	27.77	27.80	2.9	18,986	0.02%
2021/10/01	1	30.50	1	29.30	29.30	0	19,096	0.00%
2021/09/30	0	31.00	9	30.98	31.15	-9	19,222	-0.05%
2021/09/29	14	30.07	0	0.00	29.95	14	19,437	0.07%
2021/09/27	0	0.00	1	31.40	31.60	-1	20,087	0.00%
2021/09/24	0	0.00	8	31.46	31.15	-8	20,825	-0.04%
2021/09/23	4	30.93	1	30.95	30.80	3	23,746	0.01%
2021/09/22	4	30.48	1	30.40	30.40	3	26,559	0.01%
2021/09/17	0	0.00	1	31.45	31.70	-1	27,210	0.00%
2021/09/16	1	30.95	0	0.00	30.65	1	28,978	0.00%
2021/09/15	2	30.75	4	31.18	31.30	-2	30,934	-0.01%
2021/09/14	9.2	31.57	4	32.06	31.25	5.2	32,687	0.02%
2021/09/13	3	32.38	2	32.30	31.85	1	33,957	0.00%
2021/09/10	0	0.00	1	31.55	32.00	-1	34,061	0.00%
2021/09/09	12	31.95	7	32.06	31.85	5	34,383	0.01%
2021/09/08	5	31.55	0	0.00	31.50	5	35,381	0.01%
2021/09/07	1	32.55	0	0.00	32.45	1	36,392	0.00%
2021/09/06	3	32.10	10.1	31.60	31.00	-7.1	36,795	-0.02%
2021/09/03	10	32.41	1	32.85	32.00	9	36,962	0.02%
2021/09/02	5	33.29	1	33.10	32.95	4	36,912	0.01%
2021/09/01	6	33.50	4	33.38	33.40	2	36,892	0.01%
2021/08/31	5	34.15	0	0.00	33.50	5	36,974	0.01%
2021/08/30	3	35.10	1	35.00	34.80	2	37,084	0.01%
2021/08/27	1	34.90	21.2	35.24	34.90	-20.2	37,188	-0.05%
2021/08/26	8.2	35.80	6	36.00	35.45	2.2	38,209	0.01%
2021/08/25	26	35.76	24	36.12	36.05	2	38,259	0.01%
2021/08/24	33.1	37.26	20	36.87	36.35	13.1	38,082	0.03%
2021/08/23	3	35.00	13	35.53	35.95	-10	37,283	-0.03%
2021/08/20	13	32.37	26	32.45	32.70	-13	37,195	-0.03%
2021/08/19	19	32.94	20	33.37	32.00	-1	37,374	0.00%
2021/08/18	6	32.08	11	31.53	32.40	-5	37,380	-0.01%
2021/08/17	1	30.65	2	30.80	30.00	-1	37,755	0.00%
2021/08/13	4	32.16	11	32.06	31.55	-7	38,584	-0.02%
2021/08/11	2	31.70	1	31.15	31.30	1	38,723	0.00%
2021/08/10	12	33.54	15	33.96	32.75	-3	38,755	-0.01%
2021/08/09	21	34.03	9	35.02	33.55	12	38,553	0.03%
2021/08/06	3	33.07	4	33.43	32.40	-1	37,819	0.00%
2021/08/05	1	32.55	0	0.00	31.75	1	37,755	0.00%
2021/08/04	0	0.00	2	33.30	32.85	-2	37,887	-0.01%
2021/08/03	5	33.00	1	33.30	32.65	4	38,185	0.01%
2021/08/02	2	32.55	1	32.10	33.10	1	38,571	0.00%
2021/07/30	6	33.29	2	34.30	32.15	4	38,567	0.01%
2021/07/29	6	34.41	9	33.95	35.00	-3	38,481	-0.01%
2021/07/28	12	32.99	9	33.11	32.45	3	38,352	0.01%
2021/07/27	9	33.83	3	33.03	32.90	6	38,762	0.02%
2021/07/26	8	34.88	2	35.63	34.30	6	39,679	0.02%
2021/07/23	6	36.39	5	36.28	35.60	1	39,906	0.00%
2021/07/22	3	34.57	14	35.38	34.75	-11	39,876	-0.03%
2021/07/21	32	36.21	8	35.96	35.55	24	39,601	0.06%
2021/07/20	11	39.39	3	38.72	38.60	8	39,281	0.02%
2021/07/19	7	43.02	5	42.17	41.60	2	39,311	0.01%
2021/07/16	26	42.29	26	42.72	42.00	0	39,712	0.00%
2021/07/15	1	39.90	12	39.75	39.90	-11	38,527	-0.03%
2021/07/14	6	35.75	4	34.33	36.30	2	38,549	0.01%
2021/07/13	8	37.59	1	39.75	36.30	7	39,131	0.02%
2021/07/12	1	39.80	3	40.07	40.30	-2	39,017	-0.01%
2021/07/09	5	41.17	1	41.70	40.30	4	38,922	0.01%
2021/07/08	3	42.30	2	42.68	42.40	1	39,120	0.00%
2021/07/07	3	41.87	10	44.00	41.00	-7	39,230	-0.02%
2021/07/06	9	44.82	3	44.40	43.95	6	39,044	0.02%
2021/07/05	8	43.28	4	42.20	43.50	4	38,796	0.01%
2021/07/02	10	46.99	8	46.73	45.90	2	38,467	0.01%
2021/07/01	32	49.66	7	50.01	49.00	25	38,111	0.07%
2021/06/30	31	47.36	32	47.62	49.60	-1	37,399	0.00%
2021/06/29	57	44.73	28	45.14	45.10	29	34,490	0.08%
2021/06/28	3	40.42	7	41.59	41.70	-4	31,735	-0.01%
2021/06/25	60	36.51	61	36.99	37.95	-1	31,037	0.00%
2021/06/24	15	33.18	31	33.02	34.50	-16	29,226	-0.05%
2021/06/23	33	32.06	15	31.62	31.40	18	27,249	0.07%
2021/06/22	19	34.82	23	34.65	34.85	-4	25,448	-0.02%
2021/06/21	2	31.70	3	31.70	31.70	-1	24,140	0.00%
2021/06/18	3	28.80	4	28.85	28.85	-1	24,085	0.00%
2021/06/17	1	25.15	23	26.10	26.25	-22	24,078	-0.09%
2021/06/16	108	24.29	124	23.93	23.90	-16	22,967	-0.07%	大買/大賣/
2021/06/15	34	23.89	18	23.96	24.20	16	21,862	0.07%
2021/06/11	2	23.45	20	22.90	22.60	-18	21,164	-0.09%
2021/06/09	3	22.82	0	0.00	22.55	3	20,829	0.01%
2021/06/08	0	0.00	3	23.51	23.15	-3	20,732	-0.01%
2021/06/07	1	22.75	4	23.01	23.00	-3	20,471	-0.01%
2021/06/04	29	23.38	46	23.03	22.75	-17	20,226	-0.08%
2021/06/03	49	23.66	40.1	23.96	23.80	8.9	20,045	0.04%
2021/06/02	12.1	22.56	3	22.77	22.70	9.1	18,903	0.05%
2021/06/01	1	21.85	3	21.80	22.55	-2	18,682	-0.01%
2021/05/31	3	22.43	10	22.65	22.10	-7	18,531	-0.04%
2021/05/28	9.1	22.89	12	22.87	22.65	-2.9	18,209	-0.02%
2021/05/27	3	22.80	15	23.07	22.80	-12	17,808	-0.07%
2021/05/26	26	22.83	9	23.34	22.70	17	17,432	0.10%
2021/05/25	51	22.53	36	22.10	21.90	15	16,789	0.09%
2021/05/24	36	21.15	21	21.17	21.75	15	16,109	0.09%
2021/05/20	0	19.60	0	19.60	18.45	0	15,381	0.00%
2021/05/19	3	19.15	1	19.30	19.30	2	15,232	0.01%
2021/05/18	0	18.80	2	17.98	18.80	-2	14,946	-0.01%
2021/05/17	1	17.10	0	0.00	17.10	1	14,691	0.01%
2021/05/12	1	19.60	0	0.00	19.60	1	14,045	0.01%
2021/05/11	11	23.53	0	0.00	21.75	11	13,849	0.08%
2021/05/10	0	0.00	12	23.51	23.65	-12	13,501	-0.09%
2021/05/07	2	21.48	12	21.85	22.25	-10	13,035	-0.08%
2021/05/06	3	22.85	1	22.60	22.05	2	12,831	0.02%
2021/05/05	22	22.62	3	22.00	22.85	19	12,555	0.15%
2021/05/04	10	25.39	16	24.11	23.15	-6	12,174	-0.05%
2021/05/03	17	25.97	21	26.09	25.70	-4	11,429	-0.04%
2021/04/29	5	23.83	12	24.21	24.45	-7	10,210	-0.07%
2021/04/28	4	23.70	12	23.04	23.45	-8	9,811	-0.08%
2021/04/27	0	0.00	2	22.60	22.50	-2	9,350	-0.02%
2021/04/26	10	22.70	2	22.90	22.85	8	9,136	0.09%
2021/04/23	18	22.39	2	22.03	21.80	16	8,817	0.18%
2021/04/22	15	24.96	11	25.15	23.50	4	8,502	0.05%
2021/04/21	27	23.01	14	23.26	23.50	13	7,328	0.18%
2021/04/20	35	21.46	0	21.50	21.40	35	6,588	0.53%
2021/04/19	2	22.17	12	22.16	22.25	-10	6,393	-0.16%
2021/04/16	0	0.00	5	20.15	20.25	-5	5,691	-0.09%
2021/04/15	0	0.00	6	19.84	19.75	-6	5,724	-0.10%
2021/04/13	13	20.63	8	20.04	19.85	5	5,838	0.09%
2021/04/12	2	19.30	0	0.00	19.30	2	5,608	0.04%
2021/04/09	1	18.85	1	18.80	18.70	0	5,877	0.00%
2021/04/08	0	0.00	2	19.00	19.10	-2	6,029	-0.03%
2021/04/01	0	0.00	7	18.83	18.90	-7	7,980	-0.09%
2021/03/31	1	18.60	11	18.70	18.50	-10	8,512	-0.12%
2021/03/30	0	0.00	1	18.40	18.35	-1	8,525	-0.01%
2021/03/26	0	0.00	4	18.15	18.10	-4	8,952	-0.04%
2021/03/25	2	17.95	0	0.00	17.95	2	9,694	0.02%
2021/03/24	0	0.00	1	18.00	17.95	-1	9,837	-0.01%
2021/03/22	2	18.68	8	18.93	19.05	-6	9,780	-0.06%
2021/03/19	2	17.75	1	18.00	17.85	1	9,817	0.01%
2021/03/18	0	0.00	2	17.85	17.85	-2	9,965	-0.02%
2021/03/15	0	0.00	6	17.60	17.70	-6	10,113	-0.06%
2021/03/10	2	17.45	3	17.55	17.35	-1	10,332	-0.01%
2021/03/09	0	0.00	1	17.80	17.85	-1	10,400	-0.01%
2021/03/05	0	0.00	7	17.46	17.25	-7	10,620	-0.07%
2021/03/02	1	17.25	50	17.05	16.75	-49	10,692	-0.46%
2021/02/26	42	17.25	1	17.00	17.05	41	10,659	0.38%
2021/02/25	0	17.10	0	17.10	17.25	0	10,733	0.00%
2021/02/24	10	17.05	0	0.00	17.05	10	10,739	0.09%
2021/02/23	5	17.90	0	18.00	17.70	5	10,664	0.05%
2021/02/22	2	17.60	2	18.00	18.00	0	10,480	0.00%
2021/02/04	0	0.00	2	15.90	15.90	-2	10,309	-0.02%
2021/02/03	3	15.88	0	16.05	15.85	3	10,352	0.03%
2021/02/02	0	0.00	1	16.00	16.10	-1	10,423	-0.01%
2021/02/01	0	0.00	3	15.72	15.75	-3	10,663	-0.03%
2021/01/21	0	0.00	1	16.00	15.80	-1	10,753	-0.01%
2021/01/20	4	15.63	0	0.00	15.50	4	10,693	0.04%
2021/01/19	2	16.35	1.2	16.14	16.10	0.8	10,678	0.01%
2021/01/18	0.5	16.34	0	0.00	16.45	0.5	10,898	0.00%
2021/01/15	5	16.67	0	0.00	16.50	5	10,832	0.05%
2021/01/14	0	0.00	5	17.45	17.30	-5	10,692	-0.05%
2021/01/12	2	17.60	2	17.50	17.15	0	10,567	0.00%
2021/01/11	2	18.20	0	0.00	18.10	2	10,409	0.02%
2021/01/08	0	0.00	4	18.20	18.20	-4	10,387	-0.04%
2021/01/07	5.2	17.80	0	0.00	17.80	5.2	10,234	0.05%
2021/01/06	1	18.95	0.1	18.70	18.60	0.9	9,953	0.01%
2021/01/05	0.6	19.53	0	0.00	19.50	0.6	9,747	0.01%
2021/01/04	3	19.85	5	20.00	20.20	-2	9,555	-0.02%
2020/12/31	1	20.15	0	0.00	20.25	1	9,176	0.01%
2020/12/29	15	21.25	13	21.52	20.80	2	8,706	0.02%
2020/12/28	30	20.74	23.4	20.41	21.05	6.6	7,702	0.09%
2020/12/25	19	19.23	19	19.00	19.15	0	6,775	0.00%
2020/12/24	7	18.14	1	18.20	18.15	6	6,122	0.10%
2020/12/23	1	17.50	0	0.00	18.05	1	6,012	0.02%
2020/12/22	1	18.16	13	18.12	17.85	-12	5,925	-0.20%
2020/12/21	8	19.11	14	18.36	18.90	-6	5,595	-0.11%
2020/12/18	1	17.75	0	0.00	17.70	1	4,892	0.02%
2020/12/16	2	17.80	0	0.00	17.80	2	4,673	0.04%
2020/12/15	6	17.84	6	17.83	17.75	0	4,561	0.00%
2020/12/14	1	17.45	7	17.34	17.50	-6	4,110	-0.15%
2020/12/10	3	17.05	3	16.97	16.90	0	3,800	0.00%
2020/12/09	7	17.29	3	17.35	17.25	4	3,740	0.11%
2020/12/07	6	17.05	1	16.70	16.75	5	3,593	0.14%
2020/12/03	6	16.55	0	0.00	16.65	6	3,522	0.17%
2020/12/02	1	16.45	0	0.00	16.55	1	3,534	0.03%
2020/12/01	0	0.00	2	16.50	16.20	-2	3,512	-0.06%
2020/11/30	0	16.05	1	16.00	15.95	-1	3,323	-0.03%
2020/11/26	3	15.52	0	0.00	15.55	3	3,235	0.09%
2020/11/25	0	0.00	2	15.55	15.55	-2	3,355	-0.06%
2020/11/24	4	15.75	4	15.60	15.65	0	3,358	0.00%
2020/11/16	0	0.00	2	14.85	15.00	-2	3,219	-0.06%
2020/11/12	1	15.05	3	15.00	15.00	-2	3,202	-0.06%
2020/11/10	0	0.00	60	15.50	15.15	-60	3,174	-1.89%
2020/11/09	64	15.53	20	15.45	15.50	44	3,075	1.43%
2020/11/03	3	15.02	2	15.00	14.95	1	2,741	0.04%
2020/10/29	0	0.00	5	14.73	14.70	-5	2,476	-0.20%
2020/10/28	0	14.90	0	14.90	15.00	0	2,472	0.00%
2020/10/26	6	15.18	1	15.05	15.00	5	2,379	0.21%
2020/10/07	0	13.90	0	13.90	14.00	0	2,027	0.00%
2020/10/06	0	13.85	0	13.85	13.90	0	2,044	0.00%
2020/09/22	0	0.00	2	14.05	14.00	-2	2,019	-0.10%
2020/09/15	0	0.00	5	14.00	14.05	-5	2,072	-0.24%
2020/09/14	1	13.90	0	0.00	14.05	1	2,105	0.05%
2020/09/11	5	14.05	0	0.00	13.95	5	2,093	0.24%
2020/08/14	0	0.00	55	13.57	13.65	-55	1,294	-4.25%
2020/08/03	10	13.30	0	0.00	13.35	10	1,259	0.79%
2020/07/27	0	0.00	0	13.40	13.45	0	1,247	0.00%
2020/06/23	0	0.00	5	13.60	13.55	-5	1,105	-0.45%
2020/06/19	0	0.00	4	13.30	13.55	-4	1,008	-0.40%
2020/06/18	0	13.25	0	13.25	13.30	0	978	0.00%
2020/06/15	0	12.90	0	12.90	12.90	0	999	0.00%
2020/06/01	0	0.00	0.3	12.85	12.95	-0.3	1,053	-0.03%
2020/04/27	0	0.00	1	12.40	12.55	-1	1,101	-0.09%
2020/03/25	0	11.65	0	11.65	11.65	0	971	0.00%
2020/03/23	0	11.10	0	11.10	11.00	0	999	0.00%
2020/03/09	0	13.45	0	13.45	13.45	0	881	0.00%
2020/03/05	0	0.00	1	13.75	13.75	-1	969	-0.10%
2020/03/02	0	0.00	15	13.60	13.70	-15	983	-1.53%
2020/01/13	0	0.00	2	14.20	14.20	-2	1,670	-0.12%
2020/01/09	0	0.00	2	14.00	14.00	-2	1,694	-0.12%
2019/12/30	0	0.00	0	14.35	14.35	0	1,774	0.00%
2019/12/16	70	14.20	0	0.00	14.30	70	1,713	4.09%
2019/12/12	0	0.00	1	14.10	14.10	-1	1,683	-0.06%
2019/12/03	0	0.00	1	14.30	14.40	-1	1,675	-0.06%
2019/12/02	2	14.40	0	0.00	14.30	2	1,654	0.12%
2019/11/26	0	0.00	10	14.10	14.00	-10	1,548	-0.65%
2019/10/29	0	0.00	2	14.25	14.20	-2	1,278	-0.16%
2019/10/22	0	0.00	10	14.80	14.80	-10	1,095	-0.91%
2019/10/21	20	15.08	10	15.05	15.20	10	1,021	0.98%
2019/09/27	0	0.00	5	13.70	13.70	-5	872	-0.57%
2019/07/30	0	0.00	1	14.40	14.35	-1	1,842	-0.05%
2019/07/29	0	0.00	2	14.50	14.40	-2	1,848	-0.11%
2019/07/18	0	0.00	1	14.45	14.45	-1	1,773	-0.06%
2019/07/17	2	14.35	0	0.00	14.35	2	1,771	0.11%
2019/07/01	1	14.00	0	0.00	14.05	1	1,680	0.06%
2019/06/24	0	0.00	33	14.05	14.05	-33	1,537	-2.15%
2019/06/06	20	14.05	0	0.00	14.05	20	1,455	1.37%
2019/06/04	10	14.30	0	0.00	14.30	10	1,422	0.70%
2019/05/31	0	0.00	2	14.50	14.40	-2	1,392	-0.14%
2019/05/30	2	14.45	0	0.00	14.45	2	1,385	0.14%
2019/05/29	2	14.40	0	0.00	14.35	2	1,356	0.15%
2019/05/28	0	0.00	12	14.80	14.75	-12	1,292	-0.93%
2019/05/27	2	14.65	0	0.00	14.75	2	1,229	0.16%
2019/05/21	6	14.30	2	14.45	14.25	4	1,025	0.39%
2019/05/20	0	14.15	2	14.17	14.20	-2	912	-0.22%
2019/05/17	12	14.32	30	14.05	14.40	-18	807	-2.23%
2019/05/15	0	0.00	2	13.90	13.90	-2	621	-0.32%
2019/05/08	0	0.00	21	13.55	13.80	-21	559	-3.75%
2019/05/06	30	13.60	0	0.00	13.55	30	561	5.34%
2019/04/26	0	0.00	2	13.80	13.75	-2	539	-0.37%
2019/04/25	0	0.00	1	13.90	13.90	-1	536	-0.19%
2019/04/23	0	0.00	2	13.85	13.85	-2	525	-0.38%
2019/04/19	0	0.00	27.4	13.70	13.75	-27.4	475	-5.77%
2019/04/18	27	13.50	0	0.00	13.55	27	460	5.86%
2019/04/16	0	0.00	30	13.70	13.65	-30	448	-6.68%
2019/04/03	33	13.50	0	0.00	13.45	33	408	8.08%
2019/03/25	2	13.40	0	0.00	13.50	2	470	0.43%
2019/03/14	12	13.51	0	0.00	13.45	12	477	2.51%
2019/03/05	0	0.00	10	13.70	13.70	-10	601	-1.66%
2019/03/04	0	0.00	4	13.55	13.50	-4	592	-0.68%
2019/01/03	0	13.40	0	13.40	13.45	0	899	0.00%
2019/01/02	0	13.30	0	13.30	13.35	0	1,025	0.00%
2018/12/17	0	0.00	10	13.30	13.45	-10	1,244	-0.80%
2018/12/10	30	13.25	0	0.00	13.25	30	1,237	2.42%
2018/12/07	1	13.40	0	0.00	13.35	1	1,237	0.08%
2018/11/29	0	0.00	6	13.60	13.50	-6	1,234	-0.49%
2018/11/28	0	0.00	24	13.45	13.40	-24	1,589	-1.51%
2018/11/08	0	0.00	15	12.85	12.90	-15	1,541	-0.97%
2018/10/23	0	0.00	23	13.22	13.05	-23	1,496	-1.54%
2018/10/22	3	13.00	0	0.00	13.30	3	1,489	0.20%
2018/10/19	20	13.00	0	0.00	12.95	20	1,480	1.35%
2018/10/11	30	13.20	0	0.00	13.10	30	1,370	2.19%
2018/10/03	0	0.00	3	13.92	14.00	-3	1,114	-0.27%
2018/10/01	0	0.00	3	13.80	14.10	-3	1,052	-0.28%
2018/09/28	1	13.60	0	0.00	13.50	1	983	0.10%
2018/09/26	0	0.00	30	13.50	13.50	-30	921	-3.26%
2018/09/21	0	13.05	0	13.05	13.05	0	897	0.00%
2018/09/19	0	0.00	2	13.25	13.20	-2	882	-0.23%
2018/09/10	0	0.00	10	13.15	12.90	-10	867	-1.15%
2018/09/07	0	0.00	1	13.25	13.20	-1	839	-0.12%
2018/09/06	0	0.00	1	13.30	13.25	-1	832	-0.12%
2018/09/04	1	13.30	4	13.61	13.65	-3	791	-0.38%
2018/08/31	2	13.30	2	13.30	13.30	0	418	0.00%
2018/08/30	5	13.13	4	13.31	13.35	1	411	0.24%
2018/08/15	1	12.80	0	0.00	12.85	1	389	0.26%
2018/08/01	2	13.35	0	0.00	13.35	2	384	0.52%
2018/07/20	0	0.00	20	13.10	13.05	-20	392	-5.09%
2018/07/19	0	0.00	30	13.10	13.15	-30	394	-7.60%
2018/06/07	0	0.00	21	13.65	13.60	-21	464	-4.52%
2018/05/14	0	13.35	0	13.35	13.40	0	496	0.00%
2018/04/12	0	0.00	10	13.70	13.50	-10	542	-1.84%
2018/03/13	0	0.00	11	13.54	13.50	-11	640	-1.72%
2018/02/26	0	0.00	10	13.45	13.40	-10	682	-1.47%
2018/02/21	0	0.00	10	13.20	13.35	-10	704	-1.42%
2018/02/09	10	12.80	0	0.00	13.10	10	711	1.41%
2018/02/06	50	13.50	0	0.00	13.05	50	700	7.14%
2018/01/31	20	13.90	0	0.00	13.95	20	672	2.97%
2018/01/30	20	14.00	0	0.00	14.00	20	672	2.97%
2018/01/29	0	0.00	1	14.15	14.10	-1	665	-0.15%
2018/01/19	0	0.00	1	14.20	14.20	-1	680	-0.15%
2018/01/17	0	0.00	4	14.25	14.25	-4	681	-0.59%
2018/01/05	1	14.30	0	0.00	14.25	1	712	0.14%
2018/01/03	0	0.00	7	14.39	14.25	-7	763	-0.92%
2018/01/02	0	0.00	65	14.41	14.35	-65	741	-8.76%