榮運 (2607)-中國信託-新竹券商分點個股進出

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
34.25
漲跌
▲0.05
漲幅
+0.15%
成交量
4,581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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/03	0	0.00	1	34.75	34.25	-1	3,140	-0.03%
2024/04/30	3	33.60	0	0.00	33.65	3	3,095	0.10%
2024/04/29	0	0.00	15	33.95	34.45	-15	3,018	-0.50%
2024/04/26	0	0.00	3	32.90	32.95	-3	2,797	-0.11%
2024/04/23	6	31.22	0	0.00	31.10	6	2,670	0.22%
2024/04/22	1	31.55	1.1	31.32	31.20	-0.1	2,701	0.00%
2024/04/19	8	30.93	0	0.00	30.70	8	2,662	0.30%
2024/04/18	0	0.00	3	30.50	30.70	-3	2,694	-0.11%
2024/04/17	0.1	30.30	0	0.00	30.65	0.1	2,734	0.00%
2024/04/16	4	30.00	2	30.10	30.00	2	2,795	0.07%
2024/04/15	5	30.02	0	0.00	29.95	5	2,933	0.17%
2024/04/12	1	30.60	0	0.00	30.55	1	3,047	0.03%
2024/04/11	18	30.85	10	32.20	30.75	8	3,703	0.22%
2024/04/02	1	31.25	0	0.00	31.40	1	4,158	0.02%
2024/04/01	0	0.00	20	31.40	31.50	-20	4,181	-0.48%
2024/03/29	0	0.00	20	31.21	31.35	-20	4,224	-0.47%
2024/03/27	0	0.00	8	31.45	31.40	-8	4,480	-0.18%
2024/03/26	10	31.40	0	0.00	31.00	10	4,651	0.21%
2024/03/25	5	31.66	0	0.00	31.55	5	4,799	0.10%
2024/03/21	3	31.50	0	0.00	31.50	3	5,473	0.05%
2024/03/20	4	31.34	0	0.00	31.30	4	5,582	0.07%
2024/03/18	7	31.19	0	0.00	31.30	7	5,653	0.12%
2024/03/15	12	31.97	0	0.00	31.75	12	5,660	0.21%
2024/03/14	4	32.50	0	0.00	32.65	4	5,645	0.07%
2024/03/13	6	32.73	0	0.00	32.50	6	5,642	0.11%
2024/03/12	0	0.00	21	34.40	34.80	-21	5,505	-0.38%
2024/03/11	20	34.20	5	34.15	34.30	15	5,524	0.27%
2024/03/07	1	33.85	0	0.00	33.60	1	5,806	0.02%
2024/03/04	2	32.80	0	0.00	33.20	2	5,846	0.03%
2024/02/29	2	33.50	0	0.00	33.40	2	5,870	0.03%
2024/02/27	2	32.65	0	0.00	32.50	2	5,852	0.03%
2024/02/23	16	33.02	0	0.00	33.10	16	5,882	0.27%
2024/02/21	0	0.00	12	33.50	33.30	-12	5,915	-0.20%
2024/02/20	0	0.00	1	33.10	33.10	-1	6,015	-0.02%
2024/02/19	0	0.00	1	32.75	32.80	-1	6,253	-0.02%
2024/02/16	1	32.15	0	0.00	32.25	1	6,433	0.02%
2024/02/15	12	32.00	0	0.00	32.00	12	6,496	0.18%
2024/02/05	0	0.00	10	32.30	32.30	-10	6,685	-0.15%
2024/02/02	1	32.65	0	0.00	32.65	1	6,738	0.01%
2024/01/31	0	0.00	1	33.25	33.30	-1	6,831	-0.01%
2024/01/30	1	33.35	0	0.00	33.35	1	6,830	0.01%
2024/01/29	2	33.60	0	0.00	33.95	2	6,833	0.03%
2024/01/24	0	0.00	2	33.98	33.80	-2	6,810	-0.03%
2024/01/22	8	32.20	0	0.00	32.35	8	6,771	0.12%
2024/01/19	2	32.30	0	0.00	32.50	2	6,792	0.03%
2024/01/18	0	0.00	1	32.75	32.75	-1	6,800	-0.01%
2024/01/17	0	0.00	1	32.30	32.35	-1	6,833	-0.01%
2024/01/16	1	32.60	4	32.34	32.40	-3	6,836	-0.04%
2024/01/15	1	33.35	2	33.40	33.20	-1	6,813	-0.01%
2024/01/12	0	0.00	2	33.30	33.40	-2	6,831	-0.03%
2024/01/11	0	0.00	2	33.18	33.35	-2	6,813	-0.03%
2024/01/09	4	33.40	2.1	33.43	33.65	2	6,822	0.03%
2024/01/08	5	34.53	1	34.80	34.60	4	6,759	0.06%
2024/01/05	40.1	35.58	24	35.00	35.80	16.1	6,785	0.24%
2024/01/04	22	34.21	41	34.98	35.50	-19	6,080	-0.31%
2024/01/02	6	32.50	1	32.90	31.85	5	5,618	0.09%
2023/12/29	1	31.70	0	0.00	31.70	1	5,499	0.02%
2023/12/28	5	31.89	1	31.80	31.80	4	5,488	0.07%
2023/12/27	0	0.00	1	32.35	32.35	-1	5,440	-0.02%
2023/12/26	1	32.25	0	0.00	32.25	1	5,426	0.02%
2023/12/25	5	33.84	1	32.25	32.20	4	5,382	0.07%
2023/12/22	1	34.55	7	34.54	34.60	-6	5,252	-0.11%
2023/12/21	2	34.35	2	35.08	35.00	0	5,139	0.00%
2023/12/20	3	34.30	0	0.00	34.85	3	4,962	0.06%
2023/12/19	4	35.14	7	34.89	34.90	-3	4,821	-0.06%
2023/12/18	16	34.30	18	34.19	35.00	-2	4,503	-0.04%
2023/12/15	0	0.00	5	32.98	33.10	-5	4,153	-0.12%
2023/12/14	0	0.00	1	32.10	32.40	-1	4,044	-0.02%
2023/12/06	1	31.10	0	0.00	31.30	1	3,920	0.03%
2023/12/05	12	31.81	9	31.54	31.55	3	3,849	0.08%
2023/12/04	5	31.00	9	30.67	30.85	-4	3,592	-0.11%
2023/12/01	0	0.00	1	29.80	29.70	-1	3,471	-0.03%
2023/11/28	0	0.00	1	29.80	29.85	-1	3,348	-0.03%
2023/11/27	0	0.00	1	29.40	29.40	-1	3,349	-0.03%
2023/11/20	2	29.60	0	0.00	29.30	2	3,249	0.06%
2023/11/17	3	29.23	2	29.13	29.50	1	3,211	0.03%
2023/11/16	5	30.94	1	31.85	28.80	4	3,099	0.13%
2023/11/15	2	32.15	2	32.30	31.35	0	2,857	0.00%
2023/11/14	4	33.39	0	0.00	33.50	4	2,801	0.14%
2023/11/13	11	33.61	5	33.33	33.30	6	2,734	0.22%
2023/11/10	3	31.75	1	32.00	32.00	2	2,525	0.08%
2023/11/09	0	0.00	7	31.77	32.00	-7	2,463	-0.28%
2023/11/08	3	30.93	0	0.00	30.70	3	2,393	0.13%
2023/11/06	4	30.60	1	30.60	30.80	3	2,358	0.13%
2023/10/27	0	0.00	7	31.33	31.10	-7	2,337	-0.30%
2023/10/26	0	0.00	1	31.10	30.50	-1	2,325	-0.04%
2023/10/25	2	31.20	3	31.07	30.90	-1	2,337	-0.04%
2023/10/19	0	0.00	3	30.85	30.90	-3	2,328	-0.13%
2023/10/17	2	30.25	3	30.60	30.45	-1	2,201	-0.05%
2023/10/16	4	30.63	0	0.00	30.40	4	2,175	0.18%
2023/10/13	4	30.15	14	30.32	30.50	-10	2,097	-0.48%
2023/10/11	0	0.00	1.4	28.60	28.85	-1.4	1,837	-0.08%
2023/10/06	1	28.05	0	0.00	28.00	1	1,805	0.06%
2023/10/04	5	27.60	0	0.00	27.60	5	1,893	0.26%
2023/09/25	0	0.00	1	28.20	28.20	-1	2,089	-0.05%
2023/09/19	0	0.00	14	28.80	28.70	-14	2,137	-0.66%
2023/09/15	0	0.00	3	29.00	28.90	-3	2,181	-0.14%
2023/09/14	0	0.00	1	28.50	28.55	-1	2,133	-0.05%
2023/09/08	1	28.55	0	0.00	28.40	1	2,264	0.04%
2023/09/07	0	0.00	2	28.50	28.50	-2	2,268	-0.09%
2023/09/04	0	0.00	1	28.70	28.75	-1	2,339	-0.04%
2023/08/23	0	0.00	1	28.80	28.50	-1	2,347	-0.04%
2023/08/18	7	28.64	2	28.75	28.60	5	2,315	0.22%
2023/08/14	4	27.30	8	27.95	27.20	-4	2,178	-0.18%
2023/08/10	4	28.53	0	0.00	28.45	4	2,168	0.18%
2023/08/09	8.4	29.22	1	28.85	28.80	7.4	2,144	0.35%
2023/08/02	0	0.00	2	28.40	28.05	-2	2,098	-0.10%
2023/08/01	1	28.30	5	28.25	28.40	-4	2,093	-0.19%
2023/07/31	7	28.55	0	0.00	28.35	7	2,091	0.33%
2023/07/28	0	0.00	1	28.65	28.65	-1	2,072	-0.05%
2023/07/27	0	0.00	6	28.20	28.30	-6	2,027	-0.30%
2023/07/21	1	27.15	0	0.00	27.05	1	1,917	0.05%
2023/07/19	5	26.80	0	0.00	26.55	5	1,923	0.26%
2023/07/12	1	28.20	0	0.00	28.20	1	1,920	0.05%
2023/07/11	0	0.00	5	28.50	28.60	-5	1,871	-0.27%
2023/07/05	0	0.00	3	29.23	29.10	-3	1,851	-0.16%
2023/07/04	2	29.90	0	0.00	29.40	2	1,853	0.11%
2023/06/16	3	28.55	0	0.00	28.40	3	1,592	0.19%
2023/06/15	2	28.58	0	0.00	28.40	2	1,577	0.13%
2023/06/14	0	0.00	1	28.45	28.50	-1	1,564	-0.06%
2023/06/13	0	0.00	3	27.90	27.95	-3	1,537	-0.20%
2023/06/12	0	0.00	2	27.90	27.95	-2	1,691	-0.12%
2023/06/08	0	0.00	0	28.40	28.15	0	1,761	0.00%
2023/06/05	0	28.00	0	0.00	28.00	0	1,920	0.00%
2023/05/30	2	27.45	0	0.00	27.35	2	2,164	0.09%
2023/05/12	1	26.65	0	0.00	26.60	1	2,656	0.04%
2023/05/02	1	26.95	0	0.00	27.10	1	3,082	0.03%
2023/04/28	0	0.00	6	27.08	27.05	-6	3,111	-0.19%
2023/04/26	6	26.65	0	0.00	26.65	6	3,135	0.19%
2023/04/24	2	27.35	0	0.00	27.30	2	3,159	0.06%
2023/04/19	0	0.00	1	28.20	27.80	-1	3,208	-0.03%
2023/04/18	0	0.00	1	28.30	28.10	-1	3,208	-0.03%
2023/04/07	0	0.00	5	27.95	28.00	-5	3,243	-0.15%
2023/03/31	1	27.80	0	0.00	27.70	1	3,329	0.03%
2023/03/24	0	0.00	2	27.65	27.65	-2	3,815	-0.05%
2023/03/23	5	27.55	1	27.65	27.60	4	3,843	0.10%
2023/03/21	1	27.65	0	0.00	27.70	1	3,852	0.03%
2023/03/20	0	0.00	1	27.60	27.65	-1	3,859	-0.03%
2023/03/15	16	28.48	15	27.94	27.75	1	3,873	0.03%
2023/03/13	2	27.65	0	0.00	27.75	2	3,758	0.05%
2023/03/10	4	28.56	3	27.90	28.25	1	3,726	0.03%
2023/03/09	0	0.00	1	28.50	28.45	-1	3,632	-0.03%
2023/03/08	0	0.00	15	28.25	28.30	-15	3,663	-0.41%
2023/03/03	22	28.55	1	28.50	28.55	21	3,725	0.56%
2023/03/02	0	0.00	1	28.20	28.10	-1	3,645	-0.03%
2023/02/23	1	27.80	3	28.10	27.95	-2	3,587	-0.06%
2023/02/22	3	27.75	1	27.55	27.55	2	3,544	0.06%
2023/02/21	1	27.40	0	0.00	27.65	1	3,547	0.03%
2023/02/10	1	27.70	0	0.00	27.70	1	3,682	0.03%
2023/02/09	2	28.10	7	28.26	28.30	-5	3,694	-0.14%
2023/02/02	1	27.20	0	0.00	27.15	1	3,569	0.03%
2023/01/13	2	26.75	1	26.90	26.50	1	3,562	0.03%
2023/01/10	5	27.60	0	0.00	27.70	5	3,642	0.14%
2023/01/05	0	0.00	1	27.85	27.50	-1	3,930	-0.03%
2023/01/04	0	0.00	2	27.65	27.55	-2	4,007	-0.05%
2022/12/30	1	28.20	0	0.00	27.80	1	4,417	0.02%
2022/12/27	0	0.00	1	28.75	28.70	-1	4,709	-0.02%
2022/12/23	2	28.60	1	28.95	29.10	1	4,859	0.02%
2022/12/22	4	29.09	5	29.16	28.70	-1	5,017	-0.02%
2022/12/21	1	28.45	0	0.00	28.30	1	4,945	0.02%
2022/12/20	0	0.00	1	28.50	27.85	-1	5,042	-0.02%
2022/12/19	1	28.45	0	0.00	28.20	1	5,149	0.02%
2022/12/16	1	28.95	1	28.90	28.45	0	5,384	0.00%
2022/12/15	1	27.90	0	0.00	28.20	1	5,386	0.02%
2022/12/01	1	28.95	1	28.90	28.80	0	7,713	0.00%
2022/11/17	0	0.00	1	27.80	27.70	-1	7,677	-0.01%
2022/11/14	1	27.60	0	0.00	27.75	1	7,755	0.01%
2022/11/08	1	28.10	2	27.83	27.60	-1	7,783	-0.01%
2022/11/07	1	27.45	1	27.70	27.20	0	7,771	0.00%
2022/11/04	0	0.00	1	26.80	27.25	-1	7,829	-0.01%
2022/11/03	1	26.65	0	0.00	26.75	1	7,773	0.01%
2022/11/01	0	0.00	1	26.80	26.50	-1	7,847	-0.01%
2022/10/27	1	26.25	0	0.00	26.45	1	8,217	0.01%
2022/10/24	0	0.00	1	26.90	26.30	-1	8,432	-0.01%
2022/10/21	0	0.00	2	26.40	26.05	-2	8,402	-0.02%
2022/10/20	1	26.10	0	0.00	26.85	1	8,375	0.01%
2022/10/19	0	0.00	1	27.30	27.15	-1	8,304	-0.01%
2022/10/17	3	26.10	1	26.40	26.65	2	8,237	0.02%
2022/10/14	2	27.65	1	27.90	27.70	1	8,225	0.01%
2022/10/13	0	0.00	134	27.92	26.80	-134	8,196	-1.63%	大賣/鉅額交易
2022/10/12	6	29.06	46	29.02	28.75	-40	8,070	-0.50%
2022/10/11	15	30.31	8	30.27	29.70	7	7,997	0.09%
2022/10/07	12	32.74	1	33.00	33.00	11	7,731	0.14%
2022/10/06	5	31.97	20	32.09	32.30	-15	7,619	-0.20%
2022/10/05	61	32.50	66	32.55	32.10	-5	7,592	-0.07%
2022/10/04	0	0.00	4	32.15	32.80	-4	7,481	-0.05%
2022/10/03	1	31.10	0	0.00	31.10	1	7,382	0.01%
2022/09/30	1	30.40	0	0.00	31.55	1	7,363	0.01%
2022/09/29	4	32.59	9	32.18	31.70	-5	7,286	-0.07%
2022/09/28	17	31.24	19	31.00	30.75	-2	7,082	-0.03%
2022/09/27	0	0.00	2	31.93	32.30	-2	6,990	-0.03%
2022/09/26	39	31.61	1	31.70	31.20	38	6,930	0.55%
2022/09/23	49	33.99	13	33.50	33.35	36	6,839	0.53%
2022/09/22	37	33.11	2	33.00	33.20	35	6,621	0.53%
2022/09/21	42	34.25	6	34.25	33.35	36	6,541	0.55%
2022/09/20	29	34.22	41	34.35	33.65	-12	6,291	-0.19%
2022/09/19	44	33.96	8	34.49	34.00	36	6,189	0.58%
2022/09/16	29	33.86	24	34.54	35.15	5	5,886	0.08%
2022/09/15	0	0.00	16	32.10	33.20	-16	5,256	-0.30%
2022/09/14	10	29.70	4	30.65	30.70	6	4,934	0.12%
2022/09/13	6	30.06	0	0.00	30.20	6	4,889	0.12%
2022/09/08	0	0.00	1	27.60	27.75	-1	4,851	-0.02%
2022/09/05	0	0.00	8	28.25	28.05	-8	4,984	-0.16%
2022/09/01	1	29.10	0	0.00	29.00	1	4,981	0.02%
2022/08/31	1	29.70	0	0.00	29.85	1	4,961	0.02%
2022/08/29	3	30.45	0	0.00	30.55	3	4,913	0.06%
2022/08/26	1	31.60	0	0.00	31.40	1	4,913	0.02%
2022/08/23	0	0.00	81	30.54	30.60	-81	5,025	-1.61%
2022/08/19	80	31.50	0	0.00	31.25	80	5,026	1.59%
2022/08/15	0	0.00	3.1	30.00	30.25	-3.1	5,406	-0.06%
2022/08/12	1	30.20	1	30.20	30.20	0	5,422	0.00%
2022/08/08	1	30.00	1	30.20	30.15	0	5,500	0.00%
2022/08/05	1	30.25	0	0.00	30.40	1	5,526	0.02%
2022/08/04	3	29.62	1	29.45	30.40	2	5,466	0.04%
2022/08/03	1	29.70	30	29.89	29.85	-29	5,530	-0.52%
2022/08/02	1	29.60	20	29.58	29.65	-19	5,715	-0.33%
2022/08/01	1	30.70	31	30.46	30.75	-30	6,122	-0.49%
2022/07/29	10	29.20	0	0.00	29.25	10	6,464	0.15%
2022/07/26	2	28.83	0	0.00	28.75	2	8,070	0.02%
2022/07/25	7	28.86	0	0.00	29.10	7	8,289	0.08%
2022/07/22	2	29.00	0	0.00	29.30	2	8,435	0.02%
2022/07/20	21	29.75	0	0.00	29.55	21	9,272	0.23%
2022/07/19	0	0.00	28	29.64	29.60	-28	10,358	-0.27%
2022/07/18	5	29.30	0	0.00	29.25	5	12,252	0.04%
2022/07/15	15	28.82	1	28.90	28.80	14	12,580	0.11%
2022/07/14	44	29.05	0	0.00	29.20	44	13,077	0.34%
2022/07/12	1	27.95	0	0.00	28.15	1	13,366	0.01%
2022/07/11	0	0.00	2	29.75	29.75	-2	13,471	-0.01%
2022/07/08	3	29.33	1	29.60	29.40	2	13,647	0.01%
2022/07/07	0	0.00	0.1	28.10	28.40	-0.1	13,726	0.00%
2022/07/01	0	0.00	3	27.80	27.00	-3	14,352	-0.02%
2022/06/30	5	28.75	1.2	29.03	28.60	3.8	14,419	0.03%
2022/06/29	1	29.60	0	0.00	29.65	1	14,732	0.01%
2022/06/27	14	30.77	12	30.60	30.60	2	14,820	0.01%
2022/06/24	22.2	29.79	23	29.15	29.15	-0.8	14,872	-0.01%
2022/06/22	3	29.83	2	29.43	28.90	1	15,064	0.01%
2022/06/21	1	30.60	2	29.95	30.50	-1	15,116	-0.01%
2022/06/20	1	30.20	133	30.17	29.50	-132	15,280	-0.86%	大賣/鉅額交易
2022/06/17	0	0.00	131	31.55	31.15	-131	15,278	-0.86%	大賣/鉅額交易
2022/06/16	2	32.00	24.1	32.50	31.80	-22.1	15,447	-0.14%
2022/06/15	1	34.10	0	0.00	33.50	1	15,628	0.01%
2022/06/13	0	0.00	29	33.82	33.80	-29	17,105	-0.17%
2022/06/08	3	36.12	1	35.95	36.00	2	19,675	0.01%
2022/06/07	0	0.00	2	36.03	36.00	-2	22,680	-0.01%
2022/06/02	1	36.25	0	0.00	36.15	1	26,957	0.00%
2022/06/01	2	36.48	0	0.00	36.25	2	28,403	0.01%
2022/05/31	1	35.55	8	35.28	37.00	-7	29,060	-0.02%
2022/05/30	0	0.00	2	35.88	35.60	-2	30,013	-0.01%
2022/05/26	1	35.50	5	35.82	35.45	-4	32,280	-0.01%
2022/05/25	7	35.19	1	35.15	35.30	6	33,909	0.02%
2022/05/24	5	35.00	0.2	34.90	34.90	4.8	38,276	0.01%
2022/05/23	29.2	34.92	37	35.41	35.00	-7.8	40,270	-0.02%
2022/05/20	6	33.65	4	34.00	33.40	2	41,455	0.00%
2022/05/19	7	32.95	40	32.84	33.40	-33	42,155	-0.08%
2022/05/18	4	34.75	0	0.00	34.55	4	42,498	0.01%
2022/05/17	5	34.49	17	34.60	34.35	-12	42,509	-0.03%
2022/05/16	4	34.66	5	34.70	34.80	-1	42,495	0.00%
2022/05/13	1	35.20	9	35.27	35.15	-8	42,473	-0.02%
2022/05/12	17	34.84	27	34.99	34.45	-10	42,463	-0.02%
2022/05/11	1	36.00	20	35.70	35.80	-19	42,350	-0.04%
2022/05/10	26	36.30	6	35.86	36.60	20	42,400	0.05%
2022/05/09	18.1	36.88	12	36.58	36.05	6.1	42,499	0.01%
2022/05/06	17	38.51	15	38.42	38.20	2	42,373	0.00%
2022/05/05	9	38.11	8.2	38.48	38.95	0.8	41,920	0.00%
2022/05/04	47	37.62	60	38.16	37.60	-13	41,253	-0.03%
2022/04/29	3	36.35	15	36.27	36.10	-12	40,391	-0.03%
2022/04/28	3	35.82	4	35.90	35.30	-1	40,219	0.00%
2022/04/27	24	35.09	37	35.17	35.45	-13	40,070	-0.03%
2022/04/26	27.1	36.96	44	36.66	36.20	-16.9	39,802	-0.04%
2022/04/25	51.1	38.51	25	38.50	37.45	26.1	39,224	0.07%
2022/04/22	100	39.88	103.6	40.57	41.50	-3.6	38,164	-0.01%	大賣/
2022/04/21	7	37.91	15	38.14	37.75	-8	36,433	-0.02%
2022/04/20	18.1	37.71	7	37.86	37.00	11.1	36,367	0.03%
2022/04/19	1	37.10	3	37.18	36.75	-2	36,369	-0.01%
2022/04/18	3	36.30	6	36.40	36.00	-3	36,633	-0.01%
2022/04/15	20	37.69	2	37.85	37.30	18	36,568	0.05%
2022/04/14	6	37.73	5	37.62	37.20	1	36,441	0.00%
2022/04/13	1	37.70	7	37.73	37.50	-6	36,214	-0.02%
2022/04/11	2	37.28	4	37.41	36.60	-2	35,984	-0.01%
2022/04/08	17	37.76	14	37.70	37.60	3	35,859	0.01%
2022/04/07	1	36.95	2.1	37.31	36.15	-1.1	35,512	0.00%
2022/04/06	1	37.20	10	37.25	37.05	-9	35,341	-0.03%
2022/04/01	22.1	37.65	4	38.11	37.60	18.1	35,270	0.05%
2022/03/31	1	36.90	3	37.08	36.90	-2	35,067	-0.01%
2022/03/30	0	0.00	18	36.98	36.85	-18	34,978	-0.05%
2022/03/29	0	0.00	1	37.00	36.90	-1	34,879	0.00%
2022/03/28	9	36.59	30.5	35.52	36.95	-21.5	34,719	-0.06%
2022/03/25	5	35.99	5	35.69	35.85	0	34,509	0.00%
2022/03/24	4	36.74	0	0.00	36.60	4	34,322	0.01%
2022/03/23	2	37.45	0	0.00	37.30	2	34,195	0.01%
2022/03/22	3	37.07	0	0.00	37.00	3	33,970	0.01%
2022/03/21	29	37.06	27	36.88	37.25	2	33,854	0.01%
2022/03/18	32.1	36.76	12	36.65	37.05	20.1	33,681	0.06%
2022/03/17	69.5	36.81	18	37.00	37.70	51.5	33,453	0.15%
2022/03/16	32	37.22	26	38.29	36.30	6	32,794	0.02%
2022/03/15	70.1	37.85	44.2	37.92	37.50	25.9	31,999	0.08%
2022/03/14	61	39.85	44.4	39.85	39.30	16.6	31,454	0.05%
2022/03/11	97.1	40.52	39	39.78	39.60	58.1	30,756	0.19%
2022/03/10	294.3	42.55	194	41.95	41.75	100.3	29,780	0.34%	大買/大賣/
2022/03/09	264.2	39.44	254.2	39.67	40.80	10	27,132	0.04%	大買/大賣/
2022/03/08	324	39.05	219	37.59	37.10	105	25,199	0.42%	大買/大賣/鉅額交易
2022/03/07	19	38.62	42	38.45	39.00	-23	23,020	-0.10%
2022/03/04	52	38.35	73	38.93	37.35	-21	21,647	-0.10%
2022/03/03	107	39.24	116	39.06	38.90	-9	20,978	-0.04%	大買/大賣/
2022/03/02	70	38.58	85	38.83	38.65	-15	20,010	-0.07%
2022/03/01	37.5	37.18	50.1	37.04	36.95	-12.7	18,566	-0.07%
2022/02/25	93	38.74	60	38.76	37.55	33	17,718	0.19%
2022/02/24	306.3	38.65	274.2	38.80	36.95	32.1	16,051	0.20%	大買/大賣/
2022/02/23	58.7	36.79	53	37.30	37.80	5.7	11,725	0.05%
2022/02/22	14	35.29	7	35.64	34.40	7	9,690	0.07%
2022/02/21	22	35.45	23	36.32	36.65	-1	8,270	-0.01%
2022/02/18	5	31.23	15	32.93	33.35	-10	7,592	-0.13%
2022/02/17	1	30.65	2	30.45	30.35	-1	7,344	-0.01%
2022/02/16	3	30.28	1	30.40	30.05	2	7,369	0.03%
2022/02/15	1	30.00	0	0.00	29.75	1	7,401	0.01%
2022/02/14	1	30.80	1.2	30.62	30.55	-0.2	7,542	0.00%
2022/02/11	4	31.11	5	31.07	31.00	-1	7,505	-0.01%
2022/02/10	8	31.86	6	31.93	31.70	2	7,479	0.03%
2022/02/09	3	31.47	5	31.39	31.45	-2	7,353	-0.03%
2022/02/08	14.2	30.68	22	30.51	30.85	-7.8	7,037	-0.11%
2022/02/07	3	28.95	1	29.40	29.20	2	6,758	0.03%
2022/01/24	0.5	28.35	0	0.00	28.65	0.5	7,032	0.01%
2022/01/21	4	28.99	3	29.08	28.70	1	7,050	0.01%
2022/01/20	1	29.20	0	0.00	29.20	1	7,026	0.01%
2022/01/19	2	29.30	0	0.00	29.20	2	7,030	0.03%
2022/01/18	2	29.43	5	29.50	29.50	-3	6,986	-0.04%
2022/01/17	2	29.35	10	29.32	29.60	-8	7,002	-0.11%
2022/01/14	20	29.13	6	29.57	29.15	14	7,015	0.20%
2022/01/13	12	30.72	2	30.10	30.10	10	6,862	0.15%
2022/01/12	25.5	31.01	57	31.21	31.50	-31.5	6,614	-0.48%
2022/01/11	58	29.62	56	30.33	29.65	2	6,169	0.03%
2022/01/10	5	28.77	0	0.00	28.55	5	5,886	0.08%
2022/01/05	1	28.90	0	0.00	28.55	1	5,953	0.02%
2022/01/04	0	0.00	2	28.75	28.75	-2	6,038	-0.03%
2022/01/03	0	0.00	1	28.85	28.75	-1	6,079	-0.02%
2021/12/29	1	29.45	0	0.00	29.20	1	6,253	0.02%
2021/12/28	0	0.00	1	29.60	29.25	-1	6,339	-0.02%
2021/12/27	3	29.65	4.1	29.48	29.70	-1.1	6,436	-0.02%
2021/12/24	1	28.40	0	0.00	28.45	1	6,424	0.02%
2021/12/21	2	28.75	0	0.00	28.80	2	6,639	0.03%
2021/12/20	2	28.30	0	0.00	28.30	2	6,679	0.03%
2021/12/17	7	28.79	0	0.00	28.45	7	6,755	0.10%
2021/12/16	2	28.48	0	0.00	28.45	2	6,747	0.03%
2021/12/15	4	28.68	0	0.00	28.60	4	6,795	0.06%
2021/12/13	5	29.10	2	29.18	29.00	3	6,824	0.04%
2021/12/10	0	0.00	8	29.76	29.35	-8	6,852	-0.12%
2021/12/09	0	0.00	5	29.90	30.05	-5	6,895	-0.07%
2021/12/08	16	30.77	1	31.00	30.30	15	6,970	0.22%
2021/12/06	0	0.00	36	30.10	30.05	-36	6,982	-0.52%
2021/12/03	26	31.21	0	0.00	29.40	26	6,930	0.38%
2021/12/02	14	29.90	0	0.00	29.70	14	6,861	0.20%
2021/11/29	0.5	28.40	1	28.50	28.50	-0.5	6,937	-0.01%
2021/11/24	0	0.00	1	29.40	29.35	-1	7,245	-0.01%
2021/11/23	1.5	28.95	7	28.65	28.75	-5.5	7,365	-0.07%
2021/11/22	11	29.48	5	29.34	29.40	6	7,528	0.08%
2021/11/19	2	29.00	0	0.00	28.35	2	7,752	0.03%
2021/11/18	0.5	29.40	2	29.45	29.10	-1.5	8,821	-0.02%
2021/11/17	3	29.28	1	29.05	29.05	2	9,318	0.02%
2021/11/16	0	0.00	2	29.80	29.80	-2	9,490	-0.02%
2021/11/15	3	28.33	0	0.00	28.10	3	9,920	0.03%
2021/11/12	1	28.50	0	0.00	28.80	1	10,211	0.01%
2021/11/11	3	28.50	8	28.93	28.35	-5	10,240	-0.05%
2021/11/10	1	28.40	0	0.00	28.15	1	10,144	0.01%
2021/11/08	5.1	28.45	0	0.00	28.45	5.1	10,389	0.05%
2021/11/05	1	27.55	0	0.00	27.55	1	10,542	0.01%
2021/11/04	2	28.00	0	0.00	27.50	2	10,879	0.02%
2021/11/03	1	28.20	3	28.72	28.05	-2	11,742	-0.02%
2021/11/02	4	27.58	7.2	27.35	27.20	-3.2	11,815	-0.03%
2021/11/01	0	0.00	0.3	27.50	26.95	-0.3	11,818	0.00%
2021/10/28	0	0.00	1	26.75	26.65	-1	11,897	-0.01%
2021/10/27	0	0.00	20	26.70	26.65	-20	12,091	-0.17%
2021/10/25	1	27.65	0	0.00	27.35	1	12,954	0.01%
2021/10/22	6	27.00	0	0.00	26.70	6	13,258	0.05%
2021/10/19	0	0.00	1	27.45	27.70	-1	14,313	-0.01%
2021/10/15	2	27.50	0	0.00	27.65	2	15,367	0.01%
2021/10/14	30	27.63	10	27.00	27.60	20	15,743	0.13%
2021/10/07	3	29.00	1	28.80	28.65	2	18,805	0.01%
2021/10/06	0	0.00	8	27.73	27.60	-8	18,872	-0.04%
2021/10/05	1	28.75	2	27.20	28.75	-1	18,954	-0.01%
2021/10/04	1.5	28.77	1	28.05	27.80	0.5	18,986	0.00%
2021/10/01	1	29.00	7	29.19	29.30	-6	19,096	-0.03%
2021/09/30	2	31.10	0	0.00	31.15	2	19,222	0.01%
2021/09/29	2	30.00	4	30.15	29.95	-2	19,437	-0.01%
2021/09/23	1	30.80	0	0.00	30.80	1	23,746	0.00%
2021/09/22	3	30.53	1	30.60	30.40	2	26,559	0.01%
2021/09/13	5	33.06	8	32.03	31.85	-3	33,957	-0.01%
2021/09/10	1	32.35	0	0.00	32.00	1	34,061	0.00%
2021/09/09	1	32.30	2	31.85	31.85	-1	34,383	0.00%
2021/09/08	0	0.00	1	31.75	31.50	-1	35,381	0.00%
2021/09/07	4	32.63	3	32.43	32.45	1	36,392	0.00%
2021/09/06	3	31.47	2	31.35	31.00	1	36,795	0.00%
2021/09/03	8	32.37	5	32.66	32.00	3	36,962	0.01%
2021/09/02	0	0.00	1	33.40	32.95	-1	36,912	0.00%
2021/09/01	7	33.31	3	33.68	33.40	4	36,892	0.01%
2021/08/31	0.3	34.70	13	33.91	33.50	-12.7	36,974	-0.03%
2021/08/30	2.1	35.63	1	34.80	34.80	1.1	37,084	0.00%
2021/08/27	0.3	35.15	1	34.80	34.90	-0.7	37,188	0.00%
2021/08/26	1	36.70	1	35.45	35.45	0	38,209	0.00%
2021/08/25	0.1	35.80	2	35.55	36.05	-1.9	38,259	0.00%
2021/08/24	29.2	37.00	13	36.73	36.35	16.2	38,082	0.04%
2021/08/23	13	35.64	6	35.95	35.95	7	37,283	0.02%
2021/08/19	11	33.05	23	32.79	32.00	-12	37,374	-0.03%
2021/08/18	10	32.15	8	31.49	32.40	2	37,380	0.01%
2021/08/17	1	29.95	1	30.95	30.00	0	37,755	0.00%
2021/08/16	5	31.37	1.3	31.10	30.60	3.7	38,504	0.01%
2021/08/13	15	32.45	17	32.12	31.55	-2	38,584	-0.01%
2021/08/12	3	31.47	3	31.73	31.90	0	38,502	0.00%
2021/08/11	1	32.00	3	30.70	31.30	-2	38,723	-0.01%
2021/08/10	2	32.54	3	34.23	32.75	-1	38,755	0.00%
2021/08/09	7	34.60	12	35.15	33.55	-5	38,553	-0.01%
2021/08/06	10	33.40	10	33.17	32.40	0	37,819	0.00%
2021/08/05	2	31.75	0	0.00	31.75	2	37,755	0.01%
2021/08/04	7	32.95	5	32.95	32.85	2	37,887	0.01%
2021/08/02	1	31.75	0	0.00	33.10	1	38,571	0.00%
2021/07/30	11	33.56	4	33.51	32.15	7	38,567	0.02%
2021/07/29	31	33.37	26	33.73	35.00	5	38,481	0.01%
2021/07/28	2	32.73	2	32.88	32.45	0	38,352	0.00%
2021/07/27	1	33.25	7	33.55	32.90	-6	38,762	-0.02%
2021/07/26	0	0.00	1	34.40	34.30	-1	39,679	0.00%
2021/07/23	7	35.84	6	36.04	35.60	1	39,906	0.00%
2021/07/22	10	34.57	17.3	35.72	34.75	-7.3	39,876	-0.02%
2021/07/21	36	38.16	34	36.87	35.55	2	39,601	0.01%
2021/07/20	18	39.70	62	38.95	38.60	-44	39,281	-0.11%
2021/07/19	28	42.36	10	42.60	41.60	18	39,311	0.05%
2021/07/16	78.3	42.68	27.5	42.56	42.00	50.8	39,712	0.13%
2021/07/15	0	0.00	11	38.76	39.90	-11	38,527	-0.03%
2021/07/14	14	35.67	3	34.22	36.30	11	38,549	0.03%
2021/07/13	5	37.00	0	0.00	36.30	5	39,131	0.01%
2021/07/12	1	39.80	4	41.28	40.30	-3	39,017	-0.01%
2021/07/09	5	40.72	21	41.38	40.30	-16	38,922	-0.04%
2021/07/08	2	41.48	9	39.93	42.40	-7	39,120	-0.02%
2021/07/07	13	42.71	1	42.70	41.00	12	39,230	0.03%
2021/07/06	2	44.90	7	43.86	43.95	-5	39,044	-0.01%
2021/07/05	4.5	43.29	25	42.35	43.50	-20.5	38,796	-0.05%
2021/07/02	180	46.73	212	46.81	45.90	-32	38,467	-0.08%	大買/大賣/
2021/07/01	34.8	49.46	31	49.75	49.00	3.8	38,111	0.01%
2021/06/30	123	47.45	130	47.15	49.60	-7	37,399	-0.02%	大買/大賣/
2021/06/29	81	45.05	42	44.61	45.10	39	34,490	0.11%
2021/06/28	38	41.05	40	41.15	41.70	-2	31,735	-0.01%
2021/06/25	116	36.67	101.5	37.27	37.95	14.5	31,037	0.05%	大買/大賣/
2021/06/24	65	32.91	102	32.94	34.50	-37	29,226	-0.13%	大賣/
2021/06/23	47	32.54	55	32.79	31.40	-8	27,249	-0.03%
2021/06/22	84.5	34.44	69	34.02	34.85	15.5	25,448	0.06%
2021/06/21	26	31.70	1	31.70	31.70	25	24,140	0.10%
2021/06/18	12	28.80	3	28.85	28.85	9	24,085	0.04%
2021/06/17	9	24.99	29	25.71	26.25	-20	24,078	-0.08%
2021/06/16	22	24.51	27	24.38	23.90	-5	22,967	-0.02%
2021/06/15	25	23.79	34	24.04	24.20	-9	21,862	-0.04%
2021/06/11	3	23.20	10	23.00	22.60	-7	21,164	-0.03%
2021/06/10	3	21.97	11	22.09	22.40	-8	20,891	-0.04%
2021/06/09	1	22.45	1	23.15	22.55	0	20,829	0.00%
2021/06/08	6	23.38	40	23.49	23.15	-34	20,732	-0.16%
2021/06/07	20	22.71	131	22.99	23.00	-111	20,471	-0.54%	大賣/鉅額交易
2021/06/04	9	23.04	1	22.85	22.75	8	20,226	0.04%
2021/06/03	129	24.26	13	24.04	23.80	116	20,045	0.58%	大買/鉅額交易
2021/06/02	10	22.70	7	22.82	22.70	3	18,903	0.02%
2021/06/01	0	0.00	3	22.38	22.55	-3	18,682	-0.02%
2021/05/31	4	23.00	5	23.00	22.10	-1	18,531	-0.01%
2021/05/28	12	22.79	31	22.80	22.65	-19	18,209	-0.10%
2021/05/27	39	22.91	17	22.97	22.80	22	17,808	0.12%
2021/05/26	16	22.63	27	22.19	22.70	-11	17,432	-0.06%
2021/05/25	45	22.55	21	22.14	21.90	24	16,789	0.14%
2021/05/24	26	21.54	12	21.16	21.75	14	16,109	0.09%
2021/05/21	9	19.71	17	19.45	19.80	-8	15,421	-0.05%
2021/05/20	25	18.82	10	19.50	18.45	15	15,381	0.10%
2021/05/19	31	19.14	37	19.39	19.30	-6	15,232	-0.04%
2021/05/18	6	18.75	12	17.63	18.80	-6	14,946	-0.04%
2021/05/17	12	17.10	0	0.00	17.10	12	14,691	0.08%
2021/05/14	1	18.85	18	17.99	18.95	-17	14,518	-0.12%
2021/05/13	1	18.55	0	0.00	18.20	1	14,305	0.01%
2021/05/12	2	20.95	29	19.99	19.60	-27	14,045	-0.19%
2021/05/11	11	23.46	97	21.41	21.75	-86	13,849	-0.62%
2021/05/10	25	23.15	20	23.45	23.65	5	13,501	0.04%
2021/05/07	95	22.03	7	21.65	22.25	88	13,035	0.68%
2021/05/06	5	23.03	5	22.87	22.05	0	12,831	0.00%
2021/05/05	9	23.25	10	22.37	22.85	-1	12,555	-0.01%
2021/05/04	43	24.43	48	23.67	23.15	-5	12,174	-0.04%
2021/05/03	51	26.14	21	25.42	25.70	30	11,429	0.26%
2021/04/29	22	23.96	21	24.07	24.45	1	10,210	0.01%
2021/04/28	33	23.49	11	23.63	23.45	22	9,811	0.22%
2021/04/27	1	22.50	5	22.74	22.50	-4	9,350	-0.04%
2021/04/26	15	22.83	10	23.07	22.85	5	9,136	0.05%
2021/04/23	10	22.14	3	22.52	21.80	7	8,817	0.08%
2021/04/22	38	24.79	30	24.79	23.50	8	8,502	0.09%
2021/04/21	6	23.15	12	22.71	23.50	-6	7,328	-0.08%
2021/04/20	9	21.32	4	21.45	21.40	5	6,588	0.08%
2021/04/19	31	21.87	17	21.28	22.25	14	6,393	0.22%
2021/04/16	0	0.00	1	20.25	20.25	-1	5,691	-0.02%
2021/04/15	1	19.85	0	0.00	19.75	1	5,724	0.02%
2021/04/14	4	19.74	3	19.80	19.90	1	5,969	0.02%
2021/04/13	13	19.64	1	20.25	19.85	12	5,838	0.21%
2021/04/12	1	19.20	0	0.00	19.30	1	5,608	0.02%
2021/04/09	20	19.05	1	18.75	18.70	19	5,877	0.32%
2021/04/08	1	19.05	0	0.00	19.10	1	6,029	0.02%
2021/04/07	0	0.00	1	18.90	18.95	-1	6,212	-0.02%
2021/04/01	2	18.70	2	18.85	18.90	0	7,980	0.00%
2021/03/31	2	18.65	1	18.55	18.50	1	8,512	0.01%
2021/03/30	1	18.35	2	18.30	18.35	-1	8,525	-0.01%
2021/03/29	0	0.00	1	18.25	18.25	-1	8,612	-0.01%
2021/03/25	1	18.05	0	0.00	17.95	1	9,694	0.01%
2021/03/24	3	18.00	0	0.00	17.95	3	9,837	0.03%
2021/03/23	1	18.10	1	18.40	18.35	0	9,870	0.00%
2021/03/22	18	18.50	18	18.55	19.05	0	9,780	0.00%
2021/03/16	0	0.00	3	17.60	17.55	-3	10,038	-0.03%
2021/03/12	10	17.55	0	0.00	17.45	10	10,205	0.10%
2021/03/09	0	0.00	3	17.17	17.85	-3	10,400	-0.03%
2021/03/08	0	0.00	3	17.15	17.10	-3	10,427	-0.03%
2021/03/05	2	17.45	8	17.31	17.25	-6	10,620	-0.06%
2021/03/04	3	17.30	0	0.00	17.20	3	10,703	0.03%
2021/03/02	0	0.00	2	17.05	16.75	-2	10,692	-0.02%
2021/02/25	3	17.30	0	0.00	17.25	3	10,733	0.03%
2021/02/23	3	18.05	0	0.00	17.70	3	10,664	0.03%
2021/02/22	3	17.00	7	17.23	18.00	-4	10,480	-0.04%
2021/02/18	0	0.00	5	16.65	16.65	-5	10,306	-0.05%
2021/02/04	0	0.00	5	15.88	15.90	-5	10,309	-0.05%
2021/02/02	0	0.00	16	15.93	16.10	-16	10,423	-0.15%
2021/02/01	10	15.90	0	0.00	15.75	10	10,663	0.09%
2021/01/27	1	15.65	0	0.00	15.85	1	10,632	0.01%
2021/01/22	0	0.00	4	15.95	16.10	-4	10,789	-0.04%
2021/01/21	1	15.65	5	16.00	15.80	-4	10,753	-0.04%
2021/01/20	0	0.00	3	15.83	15.50	-3	10,693	-0.03%
2021/01/18	0	0.00	29	15.95	16.45	-29	10,898	-0.27%
2021/01/15	0	0.00	11	16.47	16.50	-11	10,832	-0.10%
2021/01/14	0	0.00	7	17.41	17.30	-7	10,692	-0.07%
2021/01/13	2	17.30	4	17.26	17.20	-2	10,626	-0.02%
2021/01/12	4	17.34	6	17.25	17.15	-2	10,567	-0.02%
2021/01/11	0	0.00	1	18.25	18.10	-1	10,409	-0.01%
2021/01/08	0	0.00	6	18.16	18.20	-6	10,387	-0.06%
2021/01/07	7	18.08	22	17.70	17.80	-15	10,234	-0.15%
2021/01/06	27	19.26	28	19.29	18.60	-1	9,953	-0.01%
2021/01/05	16	19.63	3	19.70	19.50	13	9,747	0.13%
2021/01/04	12	20.03	12	19.97	20.20	0	9,555	0.00%
2020/12/31	6	20.39	3	20.40	20.25	3	9,176	0.03%
2020/12/30	4	20.04	13	20.10	20.35	-9	8,964	-0.10%
2020/12/29	81	21.71	22	20.89	20.80	59	8,706	0.68%
2020/12/28	40	20.73	10	20.38	21.05	30	7,702	0.39%
2020/12/25	33	19.02	16	19.23	19.15	17	6,775	0.25%
2020/12/24	2	17.93	1	18.20	18.15	1	6,122	0.02%
2020/12/23	10	17.84	3	17.93	18.05	7	6,012	0.12%
2020/12/22	2	18.23	1	18.25	17.85	1	5,925	0.02%
2020/12/21	11	18.95	3	17.95	18.90	8	5,595	0.14%
2020/12/18	1	17.60	25	17.43	17.70	-24	4,892	-0.49%
2020/12/17	18	17.22	0	0.00	17.25	18	4,744	0.38%
2020/12/16	18	17.72	13	17.73	17.80	5	4,673	0.11%
2020/12/15	5	17.65	0	0.00	17.75	5	4,561	0.11%
2020/12/14	10	17.50	0	0.00	17.50	10	4,110	0.24%
2020/12/03	1	16.60	2	16.68	16.65	-1	3,522	-0.03%
2020/12/02	0	0.00	1	16.50	16.55	-1	3,534	-0.03%
2020/12/01	1	16.35	0	0.00	16.20	1	3,512	0.03%
2020/11/23	3	15.30	0	0.00	15.35	3	3,221	0.09%
2020/11/12	3	15.23	1	15.00	15.00	2	3,202	0.06%
2020/11/10	1	15.50	20	15.45	15.15	-19	3,174	-0.60%
2020/11/09	20	15.45	1	15.35	15.50	19	3,075	0.62%
2020/11/03	0	0.00	4	14.98	14.95	-4	2,741	-0.15%
2020/11/02	0	0.00	1	14.85	15.10	-1	2,606	-0.04%
2020/10/30	3	14.63	15	14.50	14.45	-12	2,495	-0.48%
2020/10/28	1	14.80	0	0.00	15.00	1	2,472	0.04%
2020/10/26	17	15.07	0	0.00	15.00	17	2,379	0.71%
2020/09/15	1	14.00	0	0.00	14.05	1	2,072	0.05%
2020/09/10	0	0.00	1	14.35	14.25	-1	2,019	-0.05%
2020/09/07	1	14.25	0	0.00	14.20	1	1,879	0.05%
2020/09/03	10	14.30	0	0.00	14.10	10	1,672	0.60%
2020/08/19	0	0.00	1	13.75	13.60	-1	1,331	-0.08%
2020/08/14	1	13.55	0	0.00	13.65	1	1,294	0.08%
2020/07/27	0	0.00	1	13.40	13.45	-1	1,247	-0.08%
2020/06/29	0	0.00	50	13.45	13.50	-50	1,112	-4.50%
2020/06/23	0	0.00	40	13.60	13.55	-40	1,105	-3.62%
2020/06/22	1	13.80	0	0.00	13.70	1	1,099	0.09%
2020/06/11	38	13.10	0	0.00	13.05	38	1,025	3.71%
2020/06/08	40	13.25	0	0.00	13.25	40	1,068	3.74%
2020/06/05	12	13.15	0	0.00	13.10	12	1,054	1.14%
2020/04/08	0	0.00	3	11.98	12.35	-3	1,004	-0.30%
2020/04/07	0	0.00	1	11.95	12.00	-1	986	-0.10%
2020/04/06	1	11.70	1	11.70	11.95	0	984	0.00%
2020/03/31	1	11.50	0	0.00	11.50	1	978	0.10%
2020/03/30	1	11.35	1	11.45	11.40	0	975	0.00%
2020/03/27	1	11.70	0	0.00	11.55	1	980	0.10%
2020/03/25	0	0.00	1	11.65	11.65	-1	971	-0.10%
2020/03/24	0	0.00	1	11.35	11.10	-1	989	-0.10%
2020/03/23	1	11.10	0	0.00	11.00	1	999	0.10%
2020/03/20	0	0.00	1	11.30	11.40	-1	1,007	-0.10%
2020/03/19	1	11.10	0	0.00	11.00	1	1,007	0.10%
2020/03/17	1	11.90	0	0.00	11.95	1	990	0.10%
2020/03/16	1	12.25	0	0.00	12.25	1	970	0.10%
2020/03/10	0	0.00	10	13.40	13.45	-10	902	-1.11%
2020/03/09	0	0.00	4	13.60	13.45	-4	881	-0.45%
2020/02/12	0	0.00	2	13.65	13.70	-2	957	-0.21%
2020/02/04	2	13.55	0	0.00	13.60	2	1,163	0.17%
2019/12/20	0	0.00	1	14.45	14.40	-1	1,785	-0.06%
2019/12/09	0	0.00	1	14.20	14.15	-1	1,697	-0.06%
2019/12/04	4	14.34	0	0.00	14.30	4	1,671	0.24%
2019/12/02	10	14.60	0	0.00	14.30	10	1,654	0.60%
2019/11/20	0	0.00	2	13.85	13.95	-2	1,537	-0.13%
2019/11/04	2	14.35	0	0.00	14.45	2	1,304	0.15%
2019/10/22	2	14.88	0	0.00	14.80	2	1,095	0.18%
2019/10/21	0	0.00	5	15.05	15.20	-5	1,021	-0.49%
2019/10/09	0	0.00	2	13.80	13.85	-2	750	-0.27%
2019/10/08	2	13.65	0	0.00	13.60	2	853	0.23%
2019/09/25	0	0.00	1	13.85	13.85	-1	880	-0.11%
2019/09/23	0	0.00	3	13.77	13.75	-3	935	-0.32%
2019/09/18	0	0.00	2	13.75	13.80	-2	1,014	-0.20%
2019/09/12	0	0.00	2	13.75	13.80	-2	1,059	-0.19%
2019/09/10	2	13.60	0	0.00	13.60	2	1,043	0.19%
2019/09/09	1	13.60	0	0.00	13.60	1	1,045	0.10%
2019/09/06	3	13.60	0	0.00	13.60	3	1,050	0.29%
2019/09/03	2	13.50	0	0.00	13.50	2	1,054	0.19%
2019/08/26	1	13.25	0	0.00	13.30	1	1,122	0.09%
2019/07/18	0	0.00	20	14.40	14.45	-20	1,773	-1.13%
2019/05/28	10	14.70	0	0.00	14.75	10	1,292	0.77%
2019/05/27	8	14.60	0	0.00	14.75	8	1,229	0.65%
2019/05/24	12	14.41	0	0.00	14.45	12	1,154	1.04%
2019/05/21	5	14.45	3	14.35	14.25	2	1,025	0.20%
2019/05/17	0	0.00	2	14.35	14.40	-2	807	-0.25%
2019/05/15	0	0.00	3	13.90	13.90	-3	621	-0.48%
2019/05/09	0	0.00	8	13.80	13.80	-8	606	-1.32%
2019/04/08	3	13.50	0	0.00	13.45	3	405	0.74%
2019/03/21	2	13.45	0	0.00	13.45	2	484	0.41%
2019/03/15	2	13.50	0	0.00	13.50	2	480	0.42%
2019/02/26	1	13.50	0	0.00	13.50	1	592	0.17%
2019/02/20	2	13.60	0	0.00	13.55	2	662	0.30%
2019/02/19	1	13.60	0	0.00	13.60	1	669	0.15%
2019/02/11	4	13.35	0	0.00	13.30	4	649	0.62%
2018/12/03	3	13.50	0	0.00	13.45	3	1,218	0.25%
2018/11/02	0	0.00	2	12.80	12.80	-2	1,542	-0.13%
2018/10/24	0	0.00	3	13.15	13.05	-3	1,499	-0.20%
2018/10/15	0	0.00	2	13.15	13.30	-2	1,417	-0.14%
2018/10/12	2	13.20	0	0.00	13.20	2	1,394	0.14%
2018/10/11	0	0.00	5	13.35	13.10	-5	1,370	-0.36%
2018/10/09	7	14.15	6	14.00	13.95	1	1,309	0.08%
2018/10/03	2	13.85	1	13.85	14.00	1	1,114	0.09%
2018/10/02	4	13.95	0	0.00	14.10	4	1,089	0.37%
2018/10/01	0	0.00	1	13.85	14.10	-1	1,052	-0.09%
2018/09/28	3	13.55	0	0.00	13.50	3	983	0.31%
2018/09/18	0	0.00	10	13.20	13.10	-10	876	-1.14%
2018/09/10	0	0.00	1	13.00	12.90	-1	867	-0.12%
2018/08/17	10	12.90	0	0.00	12.85	10	389	2.57%
2018/07/26	0	0.00	45	13.10	13.15	-45	371	-12.10%
2018/06/27	1	13.30	0	0.00	13.25	1	462	0.22%
2018/04/23	10	13.40	0	0.00	13.45	10	505	1.98%
2018/04/13	9	13.50	0	0.00	13.45	9	539	1.67%
2018/04/12	1	13.65	0	0.00	13.50	1	542	0.18%
2018/04/11	0	0.00	3	13.70	13.65	-3	545	-0.55%
2018/04/10	1	13.35	0	0.00	13.35	1	521	0.19%
2018/01/30	0	0.00	5	13.95	14.00	-5	672	-0.74%
2018/01/23	0	0.00	2	14.15	14.15	-2	675	-0.30%
2018/01/17	5	14.25	0	0.00	14.25	5	681	0.73%
2018/01/16	0	0.00	2	14.30	14.30	-2	678	-0.29%
2018/01/15	0	0.00	1	14.25	14.20	-1	682	-0.15%
2018/01/05	1	14.25	0	0.00	14.25	1	712	0.14%
2018/01/02	4	14.43	0	0.00	14.35	4	741	0.54%