榮運 (2607)-第一金-豐原券商分點個股進出

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
34.15
漲跌
▲0.45
漲幅
+1.34%
成交量
11,385張
產業
上市航運類股
505人加入追蹤

立即追蹤
本地時間:14:30

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

榮運 (2607)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	34.70	8	33.88	34.15	-7	3,412	-0.21%
2024/05/09	2	33.65	2	34.15	33.70	0	3,255	0.00%
2024/05/08	4	33.44	2	34.45	33.45	2	3,231	0.06%
2024/05/07	1	33.65	0	0.00	33.80	1	3,189	0.03%
2024/05/06	3	33.72	0	0.00	33.55	3	3,177	0.09%
2024/05/03	1	34.05	0	0.00	34.25	1	3,140	0.03%
2024/05/02	0	0.00	6	34.40	34.20	-6	3,098	-0.19%
2024/04/30	2	33.25	0	0.00	33.65	2	3,095	0.06%
2024/04/29	2	34.70	5	33.93	34.45	-3	3,018	-0.10%
2024/04/26	0	0.00	6.2	32.37	32.95	-6.2	2,797	-0.22%
2024/04/25	3	32.00	0	0.00	31.85	3	2,759	0.11%
2024/04/24	0	0.00	36	31.92	32.10	-36	2,730	-1.32%
2024/04/22	0	0.00	12	31.76	31.20	-12	2,701	-0.44%
2024/04/19	0	0.00	5	31.01	30.70	-5	2,662	-0.19%
2024/04/16	0	0.00	24	30.05	30.00	-24	2,795	-0.86%
2024/04/15	37	30.09	9	30.04	29.95	28	2,933	0.95%
2024/04/12	6	30.84	0	0.00	30.55	6	3,047	0.20%
2024/04/11	18	31.29	4	32.25	30.75	14	3,703	0.38%
2024/04/09	1	31.60	2	31.65	31.55	-1	3,999	-0.03%
2024/04/01	0	0.00	1	31.55	31.50	-1	4,181	-0.02%
2024/03/26	11	31.21	0	0.00	31.00	11	4,651	0.24%
2024/03/20	0	0.00	2	31.45	31.30	-2	5,582	-0.04%
2024/03/18	12	31.19	0	0.00	31.30	12	5,653	0.21%
2024/03/15	12	32.03	0	0.00	31.75	12	5,660	0.21%
2024/03/13	10	32.86	0	0.00	32.50	10	5,642	0.18%
2024/03/12	0	0.00	1	34.50	34.80	-1	5,505	-0.02%
2024/03/11	6	34.01	0	0.00	34.30	6	5,524	0.11%
2024/03/08	0	0.00	3	33.75	33.70	-3	5,737	-0.05%
2024/03/07	0	0.00	3	33.92	33.60	-3	5,806	-0.05%
2024/03/05	0	0.00	12	33.50	33.60	-12	5,862	-0.20%
2024/03/04	8	32.69	6	33.17	33.20	2	5,846	0.03%
2024/03/01	9	32.86	0	0.00	32.85	9	5,858	0.15%
2024/02/29	0	0.00	19	33.25	33.40	-19	5,870	-0.32%
2024/02/27	9	32.51	0	0.00	32.50	9	5,852	0.15%
2024/02/26	5	32.85	0	0.00	32.90	5	5,864	0.09%
2024/02/23	10	33.02	0	0.00	33.10	10	5,882	0.17%
2024/02/22	0	0.00	1	33.60	33.70	-1	5,889	-0.02%
2024/02/21	3	33.50	11	33.58	33.30	-8	5,915	-0.14%
2024/02/20	0	0.00	12	33.09	33.10	-12	6,015	-0.20%
2024/02/15	4	32.04	0	0.00	32.00	4	6,496	0.06%
2024/02/05	0	0.00	3	32.40	32.30	-3	6,685	-0.04%
2024/02/02	15	32.81	0	0.00	32.65	15	6,738	0.22%
2024/02/01	0	0.00	4	33.90	33.60	-4	6,793	-0.06%
2024/01/31	2	33.08	0	0.00	33.30	2	6,831	0.03%
2024/01/30	4	33.46	1	33.40	33.35	3	6,830	0.04%
2024/01/29	3	33.75	0	0.00	33.95	3	6,833	0.04%
2024/01/25	0	0.00	1	34.10	33.80	-1	6,812	-0.01%
2024/01/24	0.1	33.00	19.1	33.33	33.80	-19.1	6,810	-0.28%
2024/01/19	0.1	32.50	0	0.00	32.50	0.1	6,792	0.00%
2024/01/18	2	32.70	0	0.00	32.75	2	6,800	0.03%
2024/01/16	14	32.42	0	0.00	32.40	14	6,836	0.20%
2024/01/12	4	33.25	16	33.78	33.40	-12	6,831	-0.18%
2024/01/10	5	32.75	0	0.00	32.70	5	6,854	0.07%
2024/01/09	8	33.48	1	33.30	33.65	7	6,822	0.10%
2024/01/08	7.1	34.40	0	0.00	34.60	7.1	6,759	0.10%
2024/01/05	2	35.03	1	35.80	35.80	1	6,785	0.01%
2024/01/04	2	34.18	18.1	33.38	35.50	-16.1	6,080	-0.26%
2024/01/03	4	32.05	26	32.14	32.30	-22	5,667	-0.39%
2024/01/02	33	31.97	20	32.96	31.85	13	5,618	0.23%
2023/12/29	2	31.90	0	0.00	31.70	2	5,499	0.04%
2023/12/28	4	31.80	2	31.70	31.80	2	5,488	0.04%
2023/12/27	2	32.35	0	0.00	32.35	2	5,440	0.04%
2023/12/26	0	0.00	1	32.40	32.25	-1	5,426	-0.02%
2023/12/25	20	32.87	3	32.15	32.20	17	5,382	0.32%
2023/12/21	1	34.15	3.1	34.94	35.00	-2.1	5,139	-0.04%
2023/12/20	2	34.20	3	34.80	34.85	-1	4,962	-0.02%
2023/12/19	2.5	35.10	2.1	35.01	34.90	0.4	4,821	0.01%
2023/12/18	5.2	34.18	6.1	33.99	35.00	-0.9	4,503	-0.02%
2023/12/15	0	0.00	5	33.15	33.10	-5	4,153	-0.12%
2023/12/14	1	32.30	9	32.33	32.40	-8	4,044	-0.20%
2023/12/13	4	31.50	5	31.63	31.45	-1	3,966	-0.03%
2023/12/12	0	0.00	12	31.60	31.55	-12	4,023	-0.30%
2023/12/11	21	31.46	0	0.00	31.30	21	3,998	0.53%
2023/12/08	0	0.00	1	31.40	31.45	-1	3,967	-0.03%
2023/12/07	2	31.08	0	0.00	31.05	2	3,944	0.05%
2023/12/06	1	31.10	0	0.00	31.30	1	3,920	0.03%
2023/12/05	6.1	31.45	0	0.00	31.55	6.1	3,849	0.16%
2023/12/04	2	30.85	20.1	30.56	30.85	-18.1	3,592	-0.50%
2023/12/01	0.1	29.80	0	0.00	29.70	0.1	3,471	0.00%
2023/11/30	14	29.34	0	0.00	29.30	14	3,436	0.41%
2023/11/28	0	0.00	2	29.95	29.85	-2	3,348	-0.06%
2023/11/20	4	29.15	4	29.25	29.30	0	3,249	0.00%
2023/11/17	1	29.05	0	0.00	29.50	1	3,211	0.03%
2023/11/16	2	28.80	0	0.00	28.80	2	3,099	0.06%
2023/11/15	4	32.50	0	0.00	31.35	4	2,857	0.14%
2023/11/14	0	0.00	1	33.70	33.50	-1	2,801	-0.04%
2023/11/13	7.1	33.86	6	33.50	33.30	1.1	2,734	0.04%
2023/11/08	0	0.00	2	30.93	30.70	-2	2,393	-0.08%
2023/11/07	0	0.00	1	30.90	30.85	-1	2,349	-0.04%
2023/11/06	2	30.90	0	0.00	30.80	2	2,358	0.08%
2023/11/02	1	30.55	0	0.00	30.65	1	2,397	0.04%
2023/10/27	0	0.00	4	31.10	31.10	-4	2,337	-0.17%
2023/10/24	0	0.00	0.1	30.90	30.95	-0.1	2,340	0.00%
2023/10/23	0	0.00	1	30.80	30.90	-1	2,334	-0.04%
2023/10/19	0	0.00	1	30.95	30.90	-1	2,328	-0.04%
2023/10/17	0	0.00	3	30.63	30.45	-3	2,201	-0.14%
2023/10/16	0	0.00	0.5	30.60	30.40	-0.5	2,175	-0.02%
2023/10/13	29.1	29.34	4	29.80	30.50	25.1	2,097	1.19%
2023/10/11	0	0.00	29	28.75	28.85	-29	1,837	-1.58%
2023/09/27	0	0.00	5	28.60	28.40	-5	1,956	-0.26%
2023/09/26	2	28.10	2	28.50	28.35	0	2,026	0.00%
2023/09/22	4	28.10	0	0.00	28.05	4	2,141	0.19%
2023/09/20	0	0.00	1	29.05	28.55	-1	2,140	-0.05%
2023/09/18	0	0.00	2	29.05	28.50	-2	2,140	-0.09%
2023/09/15	0	0.00	12	28.86	28.90	-12	2,181	-0.55%
2023/08/31	1	27.75	5	28.47	28.50	-4	2,353	-0.17%
2023/08/28	2	27.75	0	0.00	27.65	2	2,361	0.08%
2023/08/25	3	27.85	0	0.00	27.85	3	2,366	0.13%
2023/08/24	1	28.05	0	0.00	28.00	1	2,362	0.04%
2023/08/22	1	28.75	0	0.00	28.70	1	2,342	0.04%
2023/08/18	24	28.60	47	28.77	28.60	-23	2,315	-0.99%
2023/08/14	6	27.43	0	0.00	27.20	6	2,178	0.28%
2023/08/10	1	28.45	0	0.00	28.45	1	2,168	0.05%
2023/08/09	0	0.00	5	28.90	28.80	-5	2,144	-0.23%
2023/08/08	0	0.00	4	28.75	28.55	-4	2,089	-0.19%
2023/08/07	0	0.00	4	28.73	28.55	-4	2,092	-0.19%
2023/08/04	0	0.00	10	28.40	28.60	-10	2,094	-0.48%
2023/08/01	1	28.30	0	0.00	28.40	1	2,093	0.05%
2023/07/31	3	28.35	0	0.00	28.35	3	2,091	0.14%
2023/07/28	0	0.00	3	28.95	28.65	-3	2,072	-0.14%
2023/07/27	0	0.00	2	28.45	28.30	-2	2,027	-0.10%
2023/07/25	0	0.00	6	27.72	27.70	-6	1,961	-0.31%
2023/07/21	1	27.20	0	0.00	27.05	1	1,917	0.05%
2023/07/20	0	0.00	2	27.45	27.20	-2	1,939	-0.10%
2023/07/19	5	26.63	0	0.00	26.55	5	1,923	0.26%
2023/07/18	0.5	26.95	0	0.00	26.90	0.5	1,929	0.03%
2023/07/13	10	27.30	10	26.90	26.90	0	1,907	0.00%
2023/07/12	5	28.38	0	0.00	28.20	5	1,920	0.26%
2023/07/11	1	28.50	9	28.60	28.60	-8	1,871	-0.43%
2023/07/10	0	0.00	2	28.55	28.60	-2	1,879	-0.11%
2023/07/07	0	0.00	30	28.61	28.85	-30	1,878	-1.60%
2023/07/06	5	28.81	1	28.75	29.00	4	1,867	0.21%
2023/07/05	1	29.10	4	29.48	29.10	-3	1,851	-0.16%
2023/07/03	1	29.35	6	29.47	29.35	-5	1,776	-0.28%
2023/06/30	1	28.80	8	29.15	28.80	-7	1,714	-0.41%
2023/06/29	2	28.50	0	0.00	28.55	2	1,688	0.12%
2023/06/27	0	0.00	2	28.40	28.35	-2	1,673	-0.12%
2023/06/21	3	28.98	1.1	28.62	29.00	2	1,659	0.12%
2023/06/20	8	28.61	0	0.00	28.55	8	1,622	0.49%
2023/06/19	2	28.55	0	0.00	28.45	2	1,611	0.12%
2023/06/16	1	28.40	0	0.00	28.40	1	1,592	0.06%
2023/06/15	2	28.53	1	28.70	28.40	1	1,577	0.06%
2023/06/14	0	0.00	2	28.60	28.50	-2	1,564	-0.13%
2023/06/12	0	0.00	1	27.95	27.95	-1	1,691	-0.06%
2023/06/08	11	28.25	1	28.50	28.15	10	1,761	0.57%
2023/06/06	1	27.95	0	0.00	27.95	1	1,901	0.05%
2023/06/05	0	0.00	2	28.00	28.00	-2	1,920	-0.10%
2023/05/31	1	27.35	0	0.00	27.40	1	2,114	0.05%
2023/05/17	0	0.00	4.1	27.23	27.40	-4.1	2,538	-0.16%
2023/05/16	2.1	27.00	0	0.00	27.10	2.1	2,549	0.08%
2023/05/11	1	26.30	0	0.00	26.30	1	2,919	0.03%
2023/04/26	1	26.70	0	0.00	26.65	1	3,135	0.03%
2023/04/25	3	26.88	0	0.00	26.85	3	3,149	0.10%
2023/04/24	5	27.26	0	0.00	27.30	5	3,159	0.16%
2023/04/21	2	27.40	0	0.00	27.35	2	3,216	0.06%
2023/04/20	6	27.73	0	0.00	27.70	6	3,200	0.19%
2023/04/19	3	27.90	0	0.00	27.80	3	3,208	0.09%
2023/04/18	1	28.15	0	0.00	28.10	1	3,208	0.03%
2023/04/17	0.1	28.55	1	28.60	28.40	-1	3,199	-0.03%
2023/04/14	1	28.20	0	0.00	28.20	1	3,153	0.03%
2023/04/13	0	0.00	64	28.15	28.25	-64	3,151	-2.03%
2023/04/12	64	27.95	0	0.00	27.95	64	3,165	2.02%
2023/04/07	0	0.00	2	28.05	28.00	-2	3,243	-0.06%
2023/03/29	10	27.55	0	0.00	27.55	10	3,554	0.28%
2023/03/28	1	27.50	0.1	27.55	27.50	0.9	3,638	0.02%
2023/03/27	6	27.52	0	0.00	27.50	6	3,680	0.16%
2023/03/24	3	27.62	0	0.00	27.65	3	3,815	0.08%
2023/03/23	2	27.60	0	0.00	27.60	2	3,843	0.05%
2023/03/15	3	27.80	7	28.06	27.75	-4	3,873	-0.10%
2023/03/13	8	27.84	0	0.00	27.75	8	3,758	0.21%
2023/03/10	3	28.38	12	28.21	28.25	-9	3,726	-0.24%
2023/03/09	10	28.45	52	28.50	28.45	-42	3,632	-1.16%
2023/03/08	52	28.30	0	0.00	28.30	52	3,663	1.42%
2023/03/07	2	28.65	31	28.45	28.60	-29	3,682	-0.79%
2023/03/06	9	28.40	42	28.42	28.40	-33	3,693	-0.89%
2023/03/03	27	28.41	13	28.49	28.55	14	3,725	0.38%
2023/03/02	0	0.00	14	28.24	28.10	-14	3,645	-0.38%
2023/02/24	1	28.00	2	28.25	28.00	-1	3,621	-0.03%
2023/02/23	0	0.00	1	28.20	27.95	-1	3,587	-0.03%
2023/02/21	2	27.65	0	0.00	27.65	2	3,547	0.06%
2023/02/20	0	0.00	1	27.45	27.40	-1	3,566	-0.03%
2023/02/17	0	0.00	1	27.35	27.30	-1	3,595	-0.03%
2023/02/16	10	27.89	11	27.75	27.75	-1	3,623	-0.03%
2023/02/15	1	27.20	0	0.00	27.30	1	3,615	0.03%
2023/02/14	10	27.28	0	0.00	27.30	10	3,625	0.28%
2023/02/13	0	0.00	0.7	27.36	27.20	-0.7	3,643	-0.02%
2023/02/10	1.4	27.89	0.4	27.75	27.70	1	3,682	0.03%
2023/02/09	32.8	27.99	42	28.18	28.30	-9.2	3,694	-0.25%
2023/02/08	4	26.78	0	0.00	26.80	4	3,519	0.11%
2023/02/07	2	26.80	0	0.00	26.85	2	3,531	0.06%
2023/02/01	1	27.15	0	0.00	26.95	1	3,551	0.03%
2023/01/31	0	0.00	2	26.90	26.90	-2	3,535	-0.06%
2023/01/30	6	26.72	1	26.75	26.65	5	3,525	0.14%
2023/01/17	0	0.00	0.1	26.60	26.55	-0.1	3,515	0.00%
2023/01/16	3	26.40	0	0.00	26.40	3	3,539	0.08%
2023/01/13	0	0.00	2	26.95	26.50	-2	3,562	-0.06%
2023/01/11	7	27.37	7	27.92	27.30	0	3,640	0.00%
2023/01/06	5	27.48	0	0.00	27.50	5	3,784	0.13%
2023/01/05	1	27.55	0	0.00	27.50	1	3,930	0.03%
2023/01/03	2	27.65	0	0.00	27.65	2	4,285	0.05%
2022/12/30	2	27.85	0	0.00	27.80	2	4,417	0.05%
2022/12/29	4	27.93	1	28.10	28.05	3	4,441	0.07%
2022/12/26	2	28.63	0	0.00	28.55	2	4,791	0.04%
2022/12/23	2	28.55	5	29.00	29.10	-3	4,859	-0.06%
2022/12/22	10.1	29.32	4.1	28.94	28.70	6.1	5,017	0.12%
2022/12/21	1.1	28.07	1	28.40	28.30	0.1	4,945	0.00%
2022/12/20	1	28.10	1	28.80	27.85	0	5,042	0.00%
2022/12/19	0	0.00	2	28.78	28.20	-2	5,149	-0.04%
2022/12/16	1	28.10	8.1	28.63	28.45	-7.1	5,384	-0.13%
2022/12/15	0.1	28.15	0	0.00	28.20	0.1	5,386	0.00%
2022/12/14	1	27.65	0	0.00	27.65	1	5,676	0.02%
2022/12/13	0	0.00	5	27.85	27.65	-5	5,880	-0.09%
2022/12/12	4	27.49	0	0.00	27.55	4	6,234	0.06%
2022/12/07	2	27.65	0	0.00	27.70	2	7,555	0.03%
2022/12/06	1	28.35	0	0.00	28.00	1	7,616	0.01%
2022/12/01	1	29.05	5	28.95	28.80	-4	7,713	-0.05%
2022/11/30	1	28.40	4.1	28.48	28.50	-3.1	7,670	-0.04%
2022/11/29	2.1	28.08	0	0.00	28.35	2.1	7,639	0.03%
2022/11/28	3	27.92	1	27.80	27.80	2	7,655	0.03%
2022/11/25	2	28.15	3	28.23	28.15	-1	7,665	-0.01%
2022/11/24	1	27.65	0	0.00	27.80	1	7,653	0.01%
2022/11/23	6	27.75	2	27.80	27.75	4	7,630	0.05%
2022/11/22	1	27.35	0	0.00	27.35	1	7,635	0.01%
2022/11/21	1	27.50	2	27.70	27.50	-1	7,688	-0.01%
2022/11/18	5	27.45	0	0.00	27.20	5	7,685	0.07%
2022/11/17	2	27.70	0	0.00	27.70	2	7,677	0.03%
2022/11/16	23	27.56	0	0.00	27.55	23	7,710	0.30%
2022/11/15	1	27.95	1	27.90	27.85	0	7,729	0.00%
2022/11/11	0	0.00	6	27.76	27.40	-6	7,743	-0.08%
2022/11/10	1	27.75	2	27.63	27.40	-1	7,744	-0.01%
2022/11/09	1	27.80	1	27.55	27.60	0	7,760	0.00%
2022/11/08	0	0.00	2	27.78	27.60	-2	7,783	-0.03%
2022/11/07	0	0.00	11	27.71	27.20	-11	7,771	-0.14%
2022/11/04	11	27.25	0	0.00	27.25	11	7,829	0.14%
2022/11/03	1	26.15	1	26.65	26.75	0	7,773	0.00%
2022/11/02	0	0.00	6	27.01	26.45	-6	7,829	-0.08%
2022/11/01	1	26.45	0	0.00	26.50	1	7,847	0.01%
2022/10/28	1	25.85	0	0.00	25.85	1	8,163	0.01%
2022/10/27	0	0.00	1	26.45	26.45	-1	8,217	-0.01%
2022/10/26	3	25.72	0	0.00	25.75	3	8,279	0.04%
2022/10/25	1	26.50	1	26.15	26.15	0	8,414	0.00%
2022/10/24	0	0.00	5	27.00	26.30	-5	8,432	-0.06%
2022/10/21	5	26.32	0	0.00	26.05	5	8,402	0.06%
2022/10/20	3	26.10	3	26.85	26.85	0	8,375	0.00%
2022/10/19	0	0.00	4	27.65	27.15	-4	8,304	-0.05%
2022/10/17	4	26.10	2	26.35	26.65	2	8,237	0.02%
2022/10/14	6	28.00	5	27.90	27.70	1	8,225	0.01%
2022/10/13	8	27.61	4	27.20	26.80	4	8,196	0.05%
2022/10/12	0	0.00	0.2	29.05	28.75	-0.2	8,070	0.00%
2022/10/11	3	30.12	0	0.00	29.70	3	7,997	0.04%
2022/10/07	0	0.00	2	32.85	33.00	-2	7,731	-0.03%
2022/10/05	1	33.20	0	0.00	32.10	1	7,592	0.01%
2022/10/04	1	31.75	2	32.45	32.80	-1	7,481	-0.01%
2022/10/03	0	0.00	1	31.35	31.10	-1	7,382	-0.01%
2022/09/30	0	0.00	2	30.90	31.55	-2	7,363	-0.03%
2022/09/29	1	32.50	1	32.50	31.70	0	7,286	0.00%
2022/09/28	2	31.40	1	30.80	30.75	1	7,082	0.01%
2022/09/27	1	31.75	0	0.00	32.30	1	6,990	0.01%
2022/09/23	2	34.28	2	33.33	33.35	0	6,839	0.00%
2022/09/22	1	33.10	9	33.07	33.20	-8	6,621	-0.12%
2022/09/21	0	0.00	1	34.70	33.35	-1	6,541	-0.02%
2022/09/20	0	0.00	1	33.90	33.65	-1	6,291	-0.02%
2022/09/19	14	34.03	19	33.95	34.00	-5	6,189	-0.08%
2022/09/16	11	34.32	29	34.82	35.15	-18	5,886	-0.31%
2022/09/15	14	33.50	6	32.63	33.20	8	5,256	0.15%
2022/09/14	2	30.70	13	30.27	30.70	-11	4,934	-0.22%
2022/09/13	2	30.20	10	29.93	30.20	-8	4,889	-0.16%
2022/09/12	6	29.95	18	29.73	29.85	-12	4,945	-0.24%
2022/09/07	7	27.18	0	0.00	27.15	7	4,937	0.14%
2022/09/06	3	27.72	0	0.00	27.65	3	4,959	0.06%
2022/09/05	1	28.30	0	0.00	28.05	1	4,984	0.02%
2022/09/02	6	28.25	0	0.00	28.25	6	5,019	0.12%
2022/09/01	2	29.15	5	29.20	29.00	-3	4,981	-0.06%
2022/08/31	12	29.80	0	0.00	29.85	12	4,961	0.24%
2022/08/29	12	30.33	6	30.55	30.55	6	4,913	0.12%
2022/08/26	4	30.83	7	31.54	31.40	-3	4,913	-0.06%
2022/08/25	0	0.00	1	30.80	30.85	-1	4,880	-0.02%
2022/08/24	2	30.35	0	0.00	30.40	2	4,964	0.04%
2022/08/23	4	30.73	0	0.00	30.60	4	5,025	0.08%
2022/08/22	0	0.00	3	31.63	31.35	-3	5,022	-0.06%
2022/08/19	5	31.34	0.1	31.40	31.25	5	5,026	0.10%
2022/08/10	1	29.65	5	29.75	29.85	-4	5,422	-0.07%
2022/08/09	1	29.45	1	29.90	29.85	0	5,462	0.00%
2022/08/08	0	0.00	2	29.90	30.15	-2	5,500	-0.04%
2022/08/05	35	30.71	23	30.48	30.40	12	5,526	0.22%
2022/08/04	2	29.50	2	29.30	30.40	0	5,466	0.00%
2022/08/02	1	29.90	1	29.70	29.65	0	5,715	0.00%
2022/08/01	1	30.65	2	30.30	30.75	-1	6,122	-0.02%
2022/07/21	5	29.60	5	29.10	29.10	0	8,743	0.00%
2022/07/12	0	0.00	1	27.95	28.15	-1	13,366	-0.01%
2022/07/01	0	0.00	3	28.20	27.00	-3	14,352	-0.02%
2022/06/29	2	29.80	0	0.00	29.65	2	14,732	0.01%
2022/06/24	5	29.50	0	0.00	29.15	5	14,872	0.03%
2022/06/23	1	28.90	0	0.00	28.70	1	15,030	0.01%
2022/06/22	1	30.15	21	29.94	28.90	-20	15,064	-0.13%
2022/06/17	1	31.95	5	31.50	31.15	-4	15,278	-0.03%
2022/06/16	2	32.05	1	31.80	31.80	1	15,447	0.01%
2022/06/14	1	33.70	0	0.00	33.50	1	16,291	0.01%
2022/06/13	7	33.98	0	0.00	33.80	7	17,105	0.04%
2022/06/09	5	35.52	0	0.00	35.30	5	18,538	0.03%
2022/06/08	2	36.00	25	36.20	36.00	-23	19,675	-0.12%
2022/06/06	1	36.30	3	35.85	35.85	-2	24,788	-0.01%
2022/06/02	5	36.30	0	0.00	36.15	5	26,957	0.02%
2022/05/27	0	0.00	3	35.62	35.60	-3	31,460	-0.01%
2022/05/25	0	0.00	8	35.17	35.30	-8	33,909	-0.02%
2022/05/24	0	0.00	5	34.75	34.90	-5	38,276	-0.01%
2022/05/23	26	34.79	13	35.02	35.00	13	40,270	0.03%
2022/05/20	5	34.00	1	34.00	33.40	4	41,455	0.01%
2022/05/19	2	33.40	0	0.00	33.40	2	42,155	0.00%
2022/05/18	0	0.00	14	34.68	34.55	-14	42,498	-0.03%
2022/05/12	2	35.80	1	34.75	34.45	1	42,463	0.00%
2022/05/11	0	0.00	2	35.73	35.80	-2	42,350	0.00%
2022/05/10	16	35.84	16	36.20	36.60	0	42,400	0.00%
2022/05/09	32	36.99	26	36.51	36.05	6	42,499	0.01%
2022/05/06	16	38.78	1	38.55	38.20	15	42,373	0.04%
2022/05/05	2	38.75	31	38.72	38.95	-29	41,920	-0.07%
2022/05/04	13	38.18	14	38.27	37.60	-1	41,253	0.00%
2022/05/03	1	36.65	1	36.10	35.80	0	40,425	0.00%
2022/04/29	9	36.47	14	36.40	36.10	-5	40,391	-0.01%
2022/04/28	6	35.71	5	35.59	35.30	1	40,219	0.00%
2022/04/27	14	35.69	8	35.07	35.45	6	40,070	0.01%
2022/04/26	5.3	37.51	5	37.09	36.20	0.3	39,802	0.00%
2022/04/25	61.3	38.11	21	38.35	37.45	40.3	39,224	0.10%
2022/04/22	29	40.28	73	40.92	41.50	-44	38,164	-0.12%
2022/04/21	4	37.84	31	37.72	37.75	-27	36,433	-0.07%
2022/04/20	4	37.89	3	38.03	37.00	1	36,367	0.00%
2022/04/19	15	37.03	13	36.83	36.75	2	36,369	0.01%
2022/04/18	2	36.98	2	36.60	36.00	0	36,633	0.00%
2022/04/15	1	37.65	5	37.71	37.30	-4	36,568	-0.01%
2022/04/14	6	37.75	7	37.61	37.20	-1	36,441	0.00%
2022/04/13	2	37.53	1	37.65	37.50	1	36,214	0.00%
2022/04/12	0	0.00	16	36.77	36.60	-16	36,053	-0.04%
2022/04/11	4	37.70	5	37.14	36.60	-1	35,984	0.00%
2022/04/08	9	37.97	2	37.80	37.60	7	35,859	0.02%
2022/04/07	2	37.60	5	37.08	36.15	-3	35,512	-0.01%
2022/04/06	2	37.20	2	37.05	37.05	0	35,341	0.00%
2022/04/01	22	37.59	19	37.81	37.60	3	35,270	0.01%
2022/03/31	20	36.90	11	36.92	36.90	9	35,067	0.03%
2022/03/30	1	36.85	0	0.00	36.85	1	34,978	0.00%
2022/03/29	0	0.00	3	37.17	36.90	-3	34,879	-0.01%
2022/03/28	9	36.39	4	36.60	36.95	5	34,719	0.01%
2022/03/25	2	35.63	4	36.03	35.85	-2	34,509	-0.01%
2022/03/24	2	36.60	5	36.60	36.60	-3	34,322	-0.01%
2022/03/23	2	37.53	3	37.45	37.30	-1	34,195	0.00%
2022/03/22	5	37.00	13	36.91	37.00	-8	33,970	-0.02%
2022/03/21	20	36.83	20	37.10	37.25	0	33,854	0.00%
2022/03/18	79	37.04	79	36.51	37.05	0	33,681	0.00%
2022/03/17	34	36.77	25	36.76	37.70	9	33,453	0.03%
2022/03/16	166	37.45	111	36.74	36.30	55	32,794	0.17%	大買/大賣/
2022/03/15	26	37.69	7	38.11	37.50	19	31,999	0.06%
2022/03/14	18	39.97	16	39.75	39.30	2	31,454	0.01%
2022/03/11	82	39.94	79	40.49	39.60	3	30,756	0.01%
2022/03/10	143	42.15	133	42.77	41.75	10	29,780	0.03%	大買/大賣/
2022/03/09	38	39.69	39	39.84	40.80	-1	27,132	0.00%
2022/03/08	25	38.32	9.3	39.64	37.10	15.7	25,199	0.06%
2022/03/07	59	38.93	74	38.10	39.00	-15	23,020	-0.07%
2022/03/04	22	38.64	14	38.44	37.35	8	21,647	0.04%
2022/03/03	46	39.12	13	38.95	38.90	33	20,978	0.16%
2022/03/02	17	38.83	18	38.69	38.65	-1	20,010	0.00%
2022/03/01	18	37.06	27	37.26	36.95	-9	18,566	-0.05%
2022/02/25	38	38.72	40	38.99	37.55	-2	17,718	-0.01%
2022/02/24	182	38.08	179	38.71	36.95	3	16,051	0.02%	大買/大賣/
2022/02/23	82	36.94	116	37.46	37.80	-34	11,725	-0.29%	大賣/
2022/02/22	23	36.15	5	34.92	34.40	18	9,690	0.19%
2022/02/21	27	36.20	11.2	35.90	36.65	15.8	8,270	0.19%
2022/02/18	2	30.80	2	31.55	33.35	0	7,592	0.00%
2022/02/17	12	30.47	2	30.48	30.35	10	7,344	0.14%
2022/02/15	1	30.15	0	0.00	29.75	1	7,401	0.01%
2022/02/14	0	0.00	6	30.54	30.55	-6	7,542	-0.08%
2022/02/11	1	31.45	1	31.00	31.00	0	7,505	0.00%
2022/02/10	1	31.55	1	32.10	31.70	0	7,479	0.00%
2022/02/09	1	31.05	3	31.42	31.45	-2	7,353	-0.03%
2022/02/08	7	30.76	1	30.65	30.85	6	7,037	0.09%
2022/01/21	0	0.00	1	28.85	28.70	-1	7,050	-0.01%
2022/01/18	1	29.70	2	29.50	29.50	-1	6,986	-0.01%
2022/01/17	5.1	29.46	5	29.45	29.60	0.1	7,002	0.00%
2022/01/14	7	29.24	12	28.94	29.15	-5	7,015	-0.07%
2022/01/13	35.9	30.89	20	30.20	30.10	15.9	6,862	0.23%
2022/01/12	3	30.90	48	30.60	31.50	-45	6,614	-0.68%
2022/01/11	2	29.35	5	29.87	29.65	-3	6,169	-0.05%
2022/01/10	3	29.08	0.1	29.70	28.55	2.9	5,886	0.05%
2022/01/06	0.1	28.90	0	0.00	28.60	0.1	5,887	0.00%
2021/12/29	0	0.00	1	29.35	29.20	-1	6,253	-0.02%
2021/12/28	1	29.90	0	0.00	29.25	1	6,339	0.02%
2021/12/27	2	29.60	5	29.63	29.70	-3	6,436	-0.05%
2021/12/22	1	28.50	0	0.00	28.55	1	6,586	0.02%
2021/12/21	1	28.35	0	0.00	28.80	1	6,639	0.02%
2021/12/20	0	0.00	2	28.20	28.30	-2	6,679	-0.03%
2021/12/17	0	0.00	3	28.83	28.45	-3	6,755	-0.04%
2021/12/16	1	28.50	3	28.50	28.45	-2	6,747	-0.03%
2021/12/14	1	28.35	5	28.44	28.30	-4	6,844	-0.06%
2021/12/13	0	0.00	15	29.31	29.00	-15	6,824	-0.22%
2021/12/10	1	29.45	1	29.30	29.35	0	6,852	0.00%
2021/12/09	1	30.50	0	0.00	30.05	1	6,895	0.01%
2021/12/08	4	30.78	5	30.45	30.30	-1	6,970	-0.01%
2021/12/07	4	30.20	0	0.00	30.15	4	6,908	0.06%
2021/12/06	0	0.00	2	30.25	30.05	-2	6,982	-0.03%
2021/12/03	8	30.15	2	31.00	29.40	6	6,930	0.09%
2021/12/02	42	30.18	7	29.63	29.70	35	6,861	0.51%
2021/11/30	0	0.00	1	28.90	29.30	-1	6,913	-0.01%
2021/11/29	6	28.58	0	0.00	28.50	6	6,937	0.09%
2021/11/25	0	0.00	2	29.65	29.45	-2	7,137	-0.03%
2021/11/24	0	0.00	4	29.14	29.35	-4	7,245	-0.06%
2021/11/22	1	29.50	1	29.40	29.40	0	7,528	0.00%
2021/11/19	2	28.55	0	0.00	28.35	2	7,752	0.03%
2021/11/18	3	29.30	2	29.35	29.10	1	8,821	0.01%
2021/11/15	1	28.25	0	0.00	28.10	1	9,920	0.01%
2021/11/11	0	0.00	2	28.75	28.35	-2	10,240	-0.02%
2021/11/08	2	28.45	1	28.45	28.45	1	10,389	0.01%
2021/11/04	5	27.61	11	28.01	27.50	-6	10,879	-0.06%
2021/11/03	3	28.40	4	28.68	28.05	-1	11,742	-0.01%
2021/11/02	3	27.43	1	27.65	27.20	2	11,815	0.02%
2021/11/01	10	27.05	0	0.00	26.95	10	11,818	0.08%
2021/10/29	0	0.00	1	27.35	27.05	-1	11,853	-0.01%
2021/10/26	10	27.35	0	0.00	27.15	10	12,447	0.08%
2021/10/19	0	0.00	2	27.85	27.70	-2	14,313	-0.01%
2021/10/18	1	26.50	1	26.60	27.15	0	14,792	0.00%
2021/10/15	5	27.40	0	0.00	27.65	5	15,367	0.03%
2021/10/13	0	0.00	6	28.01	26.80	-6	16,468	-0.04%
2021/10/06	1	27.60	0	0.00	27.60	1	18,872	0.01%
2021/10/05	1	27.50	2	27.70	28.75	-1	18,954	-0.01%
2021/10/04	4	29.40	3	28.77	27.80	1	18,986	0.01%
2021/10/01	3	29.57	30	29.76	29.30	-27	19,096	-0.14%
2021/09/30	10	31.24	0	0.00	31.15	10	19,222	0.05%
2021/09/29	0	0.00	12	30.10	29.95	-12	19,437	-0.06%
2021/09/28	1	30.45	1	30.75	30.50	0	19,727	0.00%
2021/09/27	0	0.00	1	31.60	31.60	-1	20,087	0.00%
2021/09/24	3	31.60	5	31.27	31.15	-2	20,825	-0.01%
2021/09/22	1	30.50	0	0.00	30.40	1	26,559	0.00%
2021/09/17	0	0.00	12	31.13	31.70	-12	27,210	-0.04%
2021/09/16	6	30.91	0	0.00	30.65	6	28,978	0.02%
2021/09/14	12	31.61	1	31.45	31.25	11	32,687	0.03%
2021/09/13	6	32.47	4.3	32.28	31.85	1.7	33,957	0.01%
2021/09/10	3	31.85	1	32.20	32.00	2	34,061	0.01%
2021/09/09	2	32.30	2	31.95	31.85	0	34,383	0.00%
2021/09/08	5	31.50	1	31.65	31.50	4	35,381	0.01%
2021/09/07	52	32.76	61	32.26	32.45	-9	36,392	-0.02%
2021/09/03	4	32.25	1	31.95	32.00	3	36,962	0.01%
2021/09/02	5	33.25	2	33.70	32.95	3	36,912	0.01%
2021/09/01	4	32.88	9	33.55	33.40	-5	36,892	-0.01%
2021/08/31	1	35.00	0	0.00	33.50	1	36,974	0.00%
2021/08/30	6	35.70	4	35.23	34.80	2	37,084	0.01%
2021/08/27	0	0.00	2	35.15	34.90	-2	37,188	-0.01%
2021/08/26	12	35.95	7	35.64	35.45	5	38,209	0.01%
2021/08/25	16	35.64	2.1	35.62	36.05	13.9	38,259	0.04%
2021/08/24	19.1	37.32	33	36.74	36.35	-13.9	38,082	-0.04%
2021/08/23	15	35.25	22	35.56	35.95	-7	37,283	-0.02%
2021/08/20	5	32.56	19	31.89	32.70	-14	37,195	-0.04%
2021/08/19	33	33.30	72	32.91	32.00	-39	37,374	-0.10%
2021/08/18	29	32.21	12	32.08	32.40	17	37,380	0.05%
2021/08/17	1	30.00	5	30.42	30.00	-4	37,755	-0.01%
2021/08/16	4	31.13	1	30.20	30.60	3	38,504	0.01%
2021/08/13	64	32.39	37	32.08	31.55	27	38,584	0.07%
2021/08/12	1	31.70	6	31.34	31.90	-5	38,502	-0.01%
2021/08/11	9	31.52	10	32.05	31.30	-1	38,723	0.00%
2021/08/10	9	33.29	4	33.20	32.75	5	38,755	0.01%
2021/08/09	13	34.38	2	34.56	33.55	11	38,553	0.03%
2021/08/06	1	33.40	1	33.35	32.40	0	37,819	0.00%
2021/08/05	0	0.00	3	31.93	31.75	-3	37,755	-0.01%
2021/08/03	3	32.78	2	33.25	32.65	1	38,185	0.00%
2021/08/02	2	33.26	6	32.74	33.10	-4	38,571	-0.01%
2021/07/30	15	33.72	14	33.30	32.15	1	38,567	0.00%
2021/07/29	21	34.75	4	34.28	35.00	17	38,481	0.04%
2021/07/28	18	32.72	19	32.54	32.45	-1	38,352	0.00%
2021/07/27	4	34.18	12	33.61	32.90	-8	38,762	-0.02%
2021/07/26	22	34.94	4	35.10	34.30	18	39,679	0.05%
2021/07/23	15	35.96	16	35.74	35.60	-1	39,906	0.00%
2021/07/22	4	34.90	10	35.04	34.75	-6	39,876	-0.02%
2021/07/21	16	38.49	26	35.89	35.55	-10	39,601	-0.03%
2021/07/20	11	39.20	4.1	38.85	38.60	6.9	39,281	0.02%
2021/07/19	29.1	42.34	91	42.00	41.60	-61.9	39,311	-0.16%
2021/07/16	95	42.72	33	42.49	42.00	62	39,712	0.16%
2021/07/15	8	38.86	5	38.98	39.90	3	38,527	0.01%
2021/07/14	5	35.30	1	33.50	36.30	4	38,549	0.01%
2021/07/13	0	0.00	4	37.53	36.30	-4	39,131	-0.01%
2021/07/12	2	40.15	0	0.00	40.30	2	39,017	0.01%
2021/07/09	1	40.80	23	40.95	40.30	-22	38,922	-0.06%
2021/07/08	14	41.45	8	40.91	42.40	6	39,120	0.02%
2021/07/07	24	42.15	3	43.20	41.00	21	39,230	0.05%
2021/07/06	8	44.18	21	44.88	43.95	-13	39,044	-0.03%
2021/07/05	8	44.04	27.3	43.69	43.50	-19.3	38,796	-0.05%
2021/07/02	12.7	47.21	3.4	46.71	45.90	9.3	38,467	0.02%
2021/07/01	43.3	49.74	36.4	49.46	49.00	6.9	38,111	0.02%
2021/06/30	179.8	48.23	222.7	47.36	49.60	-42.9	37,399	-0.11%	大買/大賣/
2021/06/29	105.9	44.91	108.2	45.17	45.10	-2.4	34,490	-0.01%	大買/大賣/
2021/06/28	53	40.77	53	41.27	41.70	0	31,735	0.00%
2021/06/25	64.2	36.79	48	36.90	37.95	16.2	31,037	0.05%
2021/06/24	103.4	33.63	39	32.87	34.50	64.4	29,226	0.22%	大買/
2021/06/23	67	33.06	50.5	33.26	31.40	16.5	27,249	0.06%
2021/06/22	50.2	34.81	26	33.30	34.85	24.2	25,448	0.10%
2021/06/21	0	0.00	12	31.70	31.70	-12	24,140	-0.05%
2021/06/18	2	28.80	13	28.59	28.85	-11	24,085	-0.05%
2021/06/17	48	24.56	46	25.45	26.25	2	24,078	0.01%
2021/06/16	2	24.05	6	24.39	23.90	-4	22,967	-0.02%
2021/06/15	9	23.99	29	23.70	24.20	-20	21,862	-0.09%
2021/06/11	1	22.60	2.5	23.05	22.60	-1.5	21,164	-0.01%
2021/06/10	1	21.95	11	22.17	22.40	-10	20,891	-0.05%
2021/06/09	3	22.80	2	22.75	22.55	1	20,829	0.00%
2021/06/08	12	23.25	7	23.61	23.15	5	20,732	0.02%
2021/06/07	17	23.11	8	22.34	23.00	9	20,471	0.04%
2021/06/04	1.2	23.29	3	22.75	22.75	-1.8	20,226	-0.01%
2021/06/03	9.3	23.76	27	23.98	23.80	-17.7	20,045	-0.09%
2021/06/02	0	0.00	1	22.95	22.70	-1	18,903	-0.01%
2021/06/01	0	0.00	2.2	21.82	22.55	-2.2	18,682	-0.01%
2021/05/31	2	22.60	23	22.72	22.10	-21	18,531	-0.11%
2021/05/28	6	22.89	3	22.62	22.65	3	18,209	0.02%
2021/05/27	7	22.91	3	22.88	22.80	4	17,808	0.02%
2021/05/26	25	23.06	24	23.00	22.70	1	17,432	0.01%
2021/05/25	71.2	22.47	25.1	21.15	21.90	46.1	16,789	0.27%
2021/05/24	8.1	20.88	9	21.58	21.75	-0.9	16,109	-0.01%
2021/05/21	0	0.00	10	19.75	19.80	-10	15,421	-0.06%
2021/05/20	5	18.60	0	0.00	18.45	5	15,381	0.03%
2021/05/19	21	19.37	10	19.50	19.30	11	15,232	0.07%
2021/05/18	1	18.55	5	18.50	18.80	-4	14,946	-0.03%
2021/05/17	0	0.00	12	17.43	17.10	-12	14,691	-0.08%
2021/05/14	1	19.10	4	18.69	18.95	-3	14,518	-0.02%
2021/05/13	2	18.00	3	17.75	18.20	-1	14,305	-0.01%
2021/05/12	10	19.90	0	0.00	19.60	10	14,045	0.07%
2021/05/11	23	23.22	0	0.00	21.75	23	13,849	0.17%
2021/05/10	16	22.59	16	23.20	23.65	0	13,501	0.00%
2021/05/07	8	21.99	0	0.00	22.25	8	13,035	0.06%
2021/05/06	0	0.00	15	22.50	22.05	-15	12,831	-0.12%
2021/05/05	13	23.48	9	23.33	22.85	4	12,555	0.03%
2021/05/04	14	24.53	10	25.20	23.15	4	12,174	0.03%
2021/05/03	17	25.91	28	26.15	25.70	-11	11,429	-0.10%
2021/04/29	22	24.05	22	23.84	24.45	0	10,210	0.00%
2021/04/28	1	23.70	26	23.57	23.45	-25	9,811	-0.25%
2021/04/27	8	22.33	11	22.55	22.50	-3	9,350	-0.03%
2021/04/26	11	22.92	8	22.88	22.85	3	9,136	0.03%
2021/04/23	54	23.07	22	21.98	21.80	32	8,817	0.36%
2021/04/22	54	24.79	40	24.10	23.50	14	8,502	0.16%
2021/04/21	16	22.98	45	23.41	23.50	-29	7,328	-0.40%
2021/04/20	22	21.33	33	21.20	21.40	-11	6,588	-0.17%
2021/04/19	37	22.10	19	21.51	22.25	18	6,393	0.28%
2021/04/16	5	20.25	0	0.00	20.25	5	5,691	0.09%
2021/04/15	0	0.00	1	19.90	19.75	-1	5,724	-0.02%
2021/04/14	1	20.05	7	19.94	19.90	-6	5,969	-0.10%
2021/04/13	6	20.38	13	20.22	19.85	-7	5,838	-0.12%
2021/04/12	5	19.25	0	0.00	19.30	5	5,608	0.09%
2021/04/09	12	18.77	0	0.00	18.70	12	5,877	0.20%
2021/04/08	5	19.05	0	0.00	19.10	5	6,029	0.08%
2021/04/07	0	0.00	10	18.90	18.95	-10	6,212	-0.16%
2021/04/06	1	18.95	0	0.00	18.80	1	7,148	0.01%
2021/03/31	10	18.50	0	0.00	18.50	10	8,512	0.12%
2021/03/22	12	19.26	8	18.58	19.05	4	9,780	0.04%
2021/03/15	0	0.00	100	17.60	17.70	-100	10,113	-0.99%
2021/03/12	0	0.00	33	17.47	17.45	-33	10,205	-0.32%
2021/03/11	0	0.00	21	17.45	17.45	-21	10,313	-0.20%
2021/03/10	0	0.00	3	17.45	17.35	-3	10,332	-0.03%
2021/03/09	2	17.85	1	17.85	17.85	1	10,400	0.01%
2021/03/05	1	17.25	1	17.50	17.25	0	10,620	0.00%
2021/03/04	0	0.00	1	17.25	17.20	-1	10,703	-0.01%
2021/02/26	1	16.95	0	0.00	17.05	1	10,659	0.01%
2021/02/25	4	17.35	0	0.00	17.25	4	10,733	0.04%
2021/02/24	7	17.36	0	0.00	17.05	7	10,739	0.07%
2021/02/23	2	17.68	0	0.00	17.70	2	10,664	0.02%
2021/02/22	0	0.00	8	17.58	18.00	-8	10,480	-0.08%
2021/02/18	6	16.60	0	0.00	16.65	6	10,306	0.06%
2021/02/02	2	16.05	0	0.00	16.10	2	10,423	0.02%
2021/01/21	2	15.70	0	0.00	15.80	2	10,753	0.02%
2021/01/19	0	0.00	1	16.20	16.10	-1	10,678	-0.01%
2021/01/15	150	16.75	0	0.00	16.50	150	10,832	1.38%	大買/鉅額交易
2021/01/11	2	18.35	0	0.00	18.10	2	10,409	0.02%
2021/01/07	0	0.00	30	18.13	17.80	-30	10,234	-0.29%
2021/01/06	2	19.70	12	19.05	18.60	-10	9,953	-0.10%
2021/01/04	10	19.99	2	20.00	20.20	8	9,555	0.08%
2020/12/31	2	20.50	21	20.13	20.25	-19	9,176	-0.21%
2020/12/30	0	0.00	1	19.95	20.35	-1	8,964	-0.01%
2020/12/29	7	22.18	20	21.07	20.80	-13	8,706	-0.15%
2020/12/28	28	20.67	21	20.77	21.05	7	7,702	0.09%
2020/12/25	12	19.38	26	19.07	19.15	-14	6,775	-0.21%
2020/12/24	0	0.00	20	17.98	18.15	-20	6,122	-0.33%
2020/12/23	0	0.00	13	17.48	18.05	-13	6,012	-0.22%
2020/12/22	5	18.20	24	18.30	17.85	-19	5,925	-0.32%
2020/12/21	45	18.98	7	19.21	18.90	38	5,595	0.68%
2020/12/18	0	0.00	1	17.30	17.70	-1	4,892	-0.02%
2020/12/17	3	17.47	5	17.30	17.25	-2	4,744	-0.04%
2020/12/16	1	17.75	0	0.00	17.80	1	4,673	0.02%
2020/12/15	34	17.82	23	17.61	17.75	11	4,561	0.24%
2020/12/14	13	17.50	1	16.85	17.50	12	4,110	0.29%
2020/12/11	5	16.63	10	16.45	16.50	-5	3,890	-0.13%
2020/12/10	10	16.80	31	16.99	16.90	-21	3,800	-0.55%
2020/12/09	10	17.25	1	17.20	17.25	9	3,740	0.24%
2020/12/08	1	17.30	1	16.95	16.90	0	3,714	0.00%
2020/12/07	0	0.00	3	16.92	16.75	-3	3,593	-0.08%
2020/12/03	3	16.48	16	16.38	16.65	-13	3,522	-0.37%
2020/12/01	1	16.15	0	0.00	16.20	1	3,512	0.03%
2020/11/30	3	15.70	0	0.00	15.95	3	3,323	0.09%
2020/11/25	1	15.55	1	15.45	15.55	0	3,355	0.00%
2020/11/24	3	15.58	2	15.65	15.65	1	3,358	0.03%
2020/11/23	1	15.35	0	0.00	15.35	1	3,221	0.03%
2020/11/12	0	0.00	1	15.00	15.00	-1	3,202	-0.03%
2020/11/11	3	15.45	0	0.00	15.40	3	3,192	0.09%
2020/11/09	0	0.00	5	15.25	15.50	-5	3,075	-0.16%
2020/11/02	5	15.10	0	0.00	15.10	5	2,606	0.19%
2020/10/30	0	0.00	3	14.67	14.45	-3	2,495	-0.12%
2020/10/29	0	0.00	1	14.70	14.70	-1	2,476	-0.04%
2020/10/28	2	15.08	1	14.85	15.00	1	2,472	0.04%
2020/10/26	6	15.09	1	14.95	15.00	5	2,379	0.21%
2020/10/23	0	0.00	2	14.45	14.40	-2	2,095	-0.10%
2020/10/19	2	14.35	0	0.00	14.35	2	2,074	0.10%
2020/09/07	10	14.20	0	0.00	14.20	10	1,879	0.53%
2020/08/14	10	13.55	0	0.00	13.65	10	1,294	0.77%
2020/08/11	0	0.00	1	13.45	13.45	-1	1,265	-0.08%
2020/08/10	10	13.35	0	0.00	13.45	10	1,255	0.80%
2020/07/09	1	13.85	0	0.00	13.80	1	1,211	0.08%
2020/06/16	0	0.00	2	13.20	13.20	-2	988	-0.20%
2020/06/05	12	13.09	0	0.00	13.10	12	1,054	1.14%
2020/04/14	0	0.00	1	12.20	12.35	-1	999	-0.10%
2020/04/08	0	0.00	1	11.95	12.35	-1	1,004	-0.10%
2020/03/31	2	11.45	0	0.00	11.50	2	978	0.20%
2020/03/19	2	11.00	0	0.00	11.00	2	1,007	0.20%
2020/02/27	0	0.00	1	13.65	13.80	-1	975	-0.10%
2020/02/03	0	0.00	1	13.45	13.40	-1	1,200	-0.08%
2020/01/30	0	0.00	1	13.85	13.75	-1	1,242	-0.08%
2020/01/09	0	0.00	2	14.05	14.00	-2	1,694	-0.12%
2019/12/20	0	0.00	2	14.55	14.40	-2	1,785	-0.11%
2019/12/17	1	14.35	0	0.00	14.40	1	1,727	0.06%
2019/12/16	0	0.00	1	14.30	14.30	-1	1,713	-0.06%
2019/12/13	0	0.00	2	14.18	14.10	-2	1,704	-0.12%
2019/12/12	0	0.00	1	14.15	14.10	-1	1,683	-0.06%
2019/12/10	1	14.15	0	0.00	14.10	1	1,679	0.06%
2019/12/09	1	14.20	0	0.00	14.15	1	1,697	0.06%
2019/12/06	0	0.00	3	14.30	14.20	-3	1,690	-0.18%
2019/12/05	0	0.00	2	14.40	14.40	-2	1,677	-0.12%
2019/12/03	1	14.35	0	0.00	14.40	1	1,675	0.06%
2019/12/02	3	14.55	0	0.00	14.30	3	1,654	0.18%
2019/11/28	5	14.17	0	0.00	14.10	5	1,554	0.32%
2019/11/26	0	0.00	1	14.20	14.00	-1	1,548	-0.06%
2019/11/14	0	0.00	1	13.90	13.90	-1	1,510	-0.07%
2019/10/22	0	0.00	4	14.75	14.80	-4	1,095	-0.37%
2019/10/21	4	15.20	0	0.00	15.20	4	1,021	0.39%
2019/10/14	10	14.05	0	0.00	14.15	10	772	1.29%
2019/10/08	0	0.00	1	13.70	13.60	-1	853	-0.12%
2019/10/04	0	0.00	3	13.65	13.60	-3	860	-0.35%
2019/10/02	0	0.00	2	13.70	13.70	-2	861	-0.23%
2019/09/10	0	0.00	2	13.55	13.60	-2	1,043	-0.19%
2019/09/09	0	0.00	2	13.60	13.60	-2	1,045	-0.19%
2019/09/04	0	0.00	2	13.55	13.60	-2	1,047	-0.19%
2019/08/07	0	0.00	1	14.10	14.10	-1	1,866	-0.05%
2019/06/28	5	14.05	0	0.00	14.25	5	1,655	0.30%
2019/06/12	0	0.00	7	14.00	14.00	-7	1,479	-0.47%
2019/05/28	2	14.75	0	0.00	14.75	2	1,292	0.15%
2019/05/17	12	14.23	7	14.30	14.40	5	807	0.62%
2019/04/22	0	0.00	2	13.85	13.95	-2	514	-0.39%
2019/04/19	2	13.70	0	0.00	13.75	2	475	0.42%
2019/04/17	0	0.00	5	13.65	13.65	-5	459	-1.09%
2019/04/09	5	13.50	0	0.00	13.45	5	409	1.22%
2019/03/26	0	0.00	1	13.40	13.50	-1	458	-0.22%
2019/02/20	1	13.55	0	0.00	13.55	1	662	0.15%
2019/02/14	2	13.60	0	0.00	13.60	2	672	0.30%
2018/12/20	8	13.45	0	0.00	13.50	8	1,253	0.64%
2018/12/11	0	0.00	2	13.30	13.35	-2	1,237	-0.16%
2018/12/04	1	13.60	0	0.00	13.65	1	1,242	0.08%
2018/11/30	0	0.00	2	13.40	13.40	-2	1,225	-0.16%
2018/11/26	0	0.00	2	13.03	13.10	-2	1,572	-0.13%
2018/11/21	0	0.00	1	13.00	12.95	-1	1,613	-0.06%
2018/11/16	0	0.00	1	12.80	12.85	-1	1,546	-0.06%
2018/11/14	0	0.00	1	12.80	12.80	-1	1,534	-0.07%
2018/11/12	0	0.00	2	12.80	12.80	-2	1,530	-0.13%
2018/11/09	0	0.00	5	12.85	12.80	-5	1,533	-0.33%
2018/11/08	2	12.85	1	12.85	12.90	1	1,541	0.06%
2018/11/06	5	12.60	3	12.65	12.70	2	1,546	0.13%
2018/11/05	0	0.00	3	12.80	12.85	-3	1,541	-0.19%
2018/11/01	0	0.00	2	12.83	12.80	-2	1,540	-0.13%
2018/10/31	0	0.00	2	12.75	12.80	-2	1,540	-0.13%
2018/10/24	0	0.00	2	13.20	13.05	-2	1,499	-0.13%
2018/10/16	0	0.00	2	13.20	13.20	-2	1,429	-0.14%
2018/10/12	3	13.20	0	0.00	13.20	3	1,394	0.22%
2018/10/05	4	13.30	0	0.00	13.30	4	1,159	0.35%
2018/10/04	3	13.70	15	13.83	13.80	-12	1,133	-1.06%
2018/10/03	3	14.00	10	14.05	14.00	-7	1,114	-0.63%
2018/10/01	0	0.00	9	13.90	14.10	-9	1,052	-0.85%
2018/09/13	0	0.00	1	13.00	13.10	-1	872	-0.11%
2018/08/15	0	0.00	3	12.85	12.85	-3	389	-0.77%
2018/08/13	0	0.00	6	12.92	12.90	-6	389	-1.54%
2018/08/08	0	0.00	1	13.10	13.05	-1	388	-0.26%
2018/08/07	0	0.00	2	13.10	13.05	-2	392	-0.51%
2018/07/12	4	13.00	0	0.00	13.00	4	409	0.98%
2018/06/14	5	13.55	0	0.00	13.55	5	465	1.08%
2018/06/11	6	13.55	0	0.00	13.55	6	469	1.28%
2018/06/06	1	13.55	0	0.00	13.55	1	466	0.21%
2018/05/24	1	13.40	0	0.00	13.40	1	436	0.23%
2018/05/22	10	13.45	0	0.00	13.40	10	442	2.26%
2018/05/14	5	13.37	0	0.00	13.40	5	496	1.01%
2018/02/06	2	12.90	0	0.00	13.05	2	700	0.29%
2018/01/12	4	14.15	0	0.00	14.15	4	709	0.56%