榮運 (2607)-群益金鼎-高盛券商分點個股進出

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
34.20
漲跌
▲0.55
漲幅
+1.63%
成交量
6,431張
產業
上市航運類股
504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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/02	1	34.65	0	0.00	34.20	1	3,098	0.03%
2024/04/30	0.3	33.24	0	0.00	33.65	0.3	3,095	0.01%
2024/04/29	26	33.96	0	0.00	34.45	26	3,018	0.86%
2024/04/26	0	0.00	4	32.24	32.95	-4	2,797	-0.14%
2024/04/25	2	31.93	0	32.10	31.85	2	2,759	0.07%
2024/04/24	0	0.00	3	31.92	32.10	-3	2,730	-0.11%
2024/04/23	0	0.00	0.2	31.10	31.10	-0.2	2,670	-0.01%
2024/04/19	1	30.85	0	0.00	30.70	1	2,662	0.04%
2024/04/12	1.1	31.17	0	0.00	30.55	1.1	3,047	0.03%
2024/04/11	1	31.35	0	0.00	30.75	1	3,703	0.03%
2024/04/02	0.1	31.35	0	0.00	31.40	0.1	4,158	0.00%
2024/04/01	0	0.00	3	31.50	31.50	-3	4,181	-0.07%
2024/03/22	0	0.00	1	31.40	31.45	-1	5,120	-0.02%
2024/03/18	1	31.41	1	31.15	31.30	0	5,653	0.00%
2024/03/15	1	31.75	0	0.00	31.75	1	5,660	0.02%
2024/03/14	0.5	32.46	0	0.00	32.65	0.5	5,645	0.01%
2024/03/13	2	32.60	4	32.65	32.50	-2	5,642	-0.03%
2024/03/11	4	33.99	0	0.00	34.30	4	5,524	0.07%
2024/03/07	4	33.88	0	0.00	33.60	4	5,806	0.07%
2024/03/01	1	32.85	0	0.00	32.85	1	5,858	0.02%
2024/02/27	2	33.05	0	0.00	32.50	2	5,852	0.03%
2024/02/23	0	0.00	5	33.38	33.10	-5	5,882	-0.09%
2024/02/22	5	33.64	0	0.00	33.70	5	5,889	0.08%
2024/02/20	2	32.95	5	33.02	33.10	-3	6,015	-0.05%
2024/02/19	8	32.57	0	0.00	32.80	8	6,253	0.13%
2024/01/26	0.1	33.75	0	0.00	33.95	0.1	6,825	0.00%
2024/01/24	0	0.00	1	33.90	33.80	-1	6,810	-0.01%
2024/01/19	0	0.00	1	32.40	32.50	-1	6,792	-0.01%
2024/01/12	1	33.70	0	0.00	33.40	1	6,831	0.01%
2024/01/11	0	0.00	0.2	32.85	33.35	-0.2	6,813	0.00%
2024/01/10	0	0.00	3	32.65	32.70	-3	6,854	-0.04%
2024/01/09	0	0.00	1.3	33.27	33.65	-1.3	6,822	-0.02%
2024/01/08	50	34.56	50	34.98	34.60	0	6,759	0.00%
2024/01/05	70.3	35.14	70	35.18	35.80	0.3	6,785	0.00%
2024/01/04	8	34.74	9	34.82	35.50	-1	6,080	-0.02%
2024/01/03	2	32.40	0	0.00	32.30	2	5,667	0.04%
2024/01/02	3	32.42	0	0.00	31.85	3	5,618	0.05%
2023/12/29	10	31.80	1	31.70	31.70	9	5,499	0.16%
2023/12/28	0.1	31.75	6	31.89	31.80	-5.9	5,488	-0.11%
2023/12/27	0.2	32.45	0	0.00	32.35	0.2	5,440	0.00%
2023/12/26	0	0.00	1	32.65	32.25	-1	5,426	-0.02%
2023/12/25	3.2	33.33	4	33.30	32.20	-0.8	5,382	-0.01%
2023/12/22	2	34.75	4	34.84	34.60	-2	5,252	-0.04%
2023/12/21	5	34.80	5	34.93	35.00	0	5,139	0.00%
2023/12/20	1	35.00	6	34.11	34.85	-5	4,962	-0.10%
2023/12/19	21	35.00	8	35.02	34.90	13	4,821	0.27%
2023/12/18	19	34.12	41	34.43	35.00	-22	4,503	-0.49%
2023/12/15	0	0.00	5	33.09	33.10	-5	4,153	-0.12%
2023/12/14	0	0.00	34	31.86	32.40	-34	4,044	-0.84%
2023/12/13	0	0.00	2	31.40	31.45	-2	3,966	-0.05%
2023/12/12	2	31.70	0	0.00	31.55	2	4,023	0.05%
2023/12/06	5	31.32	1	31.45	31.30	4	3,920	0.10%
2023/12/05	15	31.52	13	31.14	31.55	2	3,849	0.05%
2023/12/04	1	30.95	12	31.08	30.85	-11	3,592	-0.31%
2023/11/30	20	29.30	0	0.00	29.30	20	3,436	0.58%
2023/11/29	0	0.00	2	29.68	29.75	-2	3,359	-0.06%
2023/11/28	10	29.90	1	29.90	29.85	9	3,348	0.27%
2023/11/27	1	29.40	0	0.00	29.40	1	3,349	0.03%
2023/11/22	1	29.40	1	29.55	29.40	0	3,286	0.00%
2023/11/21	0	0.00	1	29.40	29.40	-1	3,253	-0.03%
2023/11/17	11	29.21	0	0.00	29.50	11	3,211	0.34%
2023/11/16	2	28.88	0	0.00	28.80	2	3,099	0.06%
2023/11/15	1.1	32.44	10	32.20	31.35	-8.9	2,857	-0.31%
2023/11/14	1	33.80	0	0.00	33.50	1	2,801	0.04%
2023/11/13	3	33.07	10	33.41	33.30	-7	2,734	-0.26%
2023/11/10	0	0.00	10	31.90	32.00	-10	2,525	-0.40%
2023/11/09	3	31.78	1	31.20	32.00	2	2,463	0.08%
2023/11/08	4	31.10	4	30.70	30.70	0	2,393	0.00%
2023/11/07	0.1	30.85	0	0.00	30.85	0.1	2,349	0.00%
2023/11/02	0	0.00	1	30.55	30.65	-1	2,397	-0.04%
2023/10/26	1	30.65	0	0.00	30.50	1	2,325	0.04%
2023/10/25	10	30.90	0	0.00	30.90	10	2,337	0.43%
2023/10/23	5	31.00	9.2	30.97	30.90	-4.2	2,334	-0.18%
2023/10/20	6	30.83	7	30.60	30.75	-1	2,364	-0.04%
2023/10/19	10	30.94	0	0.00	30.90	10	2,328	0.43%
2023/10/17	1	30.35	2	30.60	30.45	-1	2,201	-0.05%
2023/10/16	0	0.00	17	30.28	30.40	-17	2,175	-0.78%
2023/10/13	3	29.35	7	30.17	30.50	-4	2,097	-0.19%
2023/10/11	0	0.00	10	28.71	28.85	-10	1,837	-0.54%
2023/09/28	0	0.00	1	28.50	28.55	-1	1,921	-0.05%
2023/09/27	0	0.00	5	28.90	28.40	-5	1,956	-0.26%
2023/09/26	0	0.00	2	28.38	28.35	-2	2,026	-0.10%
2023/09/18	1	29.05	1	28.85	28.50	0	2,140	0.00%
2023/09/15	22	28.91	3	29.00	28.90	19	2,181	0.87%
2023/09/14	0	0.00	1	28.60	28.55	-1	2,133	-0.05%
2023/09/13	0	0.00	1	28.20	28.10	-1	2,154	-0.05%
2023/09/12	1	28.10	1	28.20	28.10	0	2,185	0.00%
2023/09/11	1	28.35	1	28.25	28.00	0	2,213	0.00%
2023/09/08	1	28.55	9	28.49	28.40	-8	2,264	-0.35%
2023/08/31	0	0.00	16	28.61	28.50	-16	2,353	-0.68%
2023/08/18	0	0.00	15	28.85	28.60	-15	2,315	-0.65%
2023/08/17	10	27.40	1	27.60	27.55	9	2,181	0.41%
2023/08/16	0	0.00	1	27.10	27.15	-1	2,174	-0.05%
2023/08/14	0	0.00	1	27.80	27.20	-1	2,178	-0.05%
2023/08/10	0	0.00	1	28.50	28.45	-1	2,168	-0.05%
2023/07/31	5	28.60	0	0.00	28.35	5	2,091	0.24%
2023/07/28	3	28.85	1	28.95	28.65	2	2,072	0.10%
2023/07/27	2	28.50	1	28.50	28.30	1	2,027	0.05%
2023/07/25	0	0.00	4	27.11	27.70	-4	1,961	-0.20%
2023/07/20	0	0.00	7	27.30	27.20	-7	1,939	-0.36%
2023/07/17	3	27.15	0	0.00	27.15	3	1,907	0.16%
2023/07/14	0	0.00	14	27.09	27.10	-14	1,892	-0.74%
2023/07/13	2	27.00	1	27.25	26.90	1	1,907	0.05%
2023/07/12	7	28.22	0	0.00	28.20	7	1,920	0.36%
2023/07/07	1	28.75	0	0.00	28.85	1	1,878	0.05%
2023/07/06	20	28.83	0	0.00	29.00	20	1,867	1.07%
2023/07/03	0	0.00	8	29.53	29.35	-8	1,776	-0.45%
2023/06/30	0	0.00	2	29.13	28.80	-2	1,714	-0.12%
2023/06/21	0	0.00	1	28.90	29.00	-1	1,659	-0.06%
2023/06/20	2	28.70	10	28.85	28.55	-8	1,622	-0.49%
2023/06/19	1	28.55	0	0.00	28.45	1	1,611	0.06%
2023/06/16	5	28.60	0	0.00	28.40	5	1,592	0.31%
2023/06/15	6	28.61	0	0.00	28.40	6	1,577	0.38%
2023/06/14	2	28.40	17	28.41	28.50	-15	1,564	-0.96%
2023/06/13	5	27.85	0	0.00	27.95	5	1,537	0.33%
2023/06/12	5	27.90	0	0.00	27.95	5	1,691	0.30%
2023/06/09	0	0.00	3	28.27	28.20	-3	1,719	-0.17%
2023/06/08	5	28.45	0	0.00	28.15	5	1,761	0.28%
2023/06/06	2	28.10	0	0.00	27.95	2	1,901	0.11%
2023/06/05	0	0.00	3	28.00	28.00	-3	1,920	-0.16%
2023/05/29	1	27.50	0	0.00	27.35	1	2,210	0.05%
2023/05/25	0	0.00	1	27.40	27.35	-1	2,351	-0.04%
2023/05/22	0	0.00	1	27.50	27.45	-1	2,437	-0.04%
2023/05/18	1	27.35	3	27.40	27.35	-2	2,530	-0.08%
2023/05/17	0	0.00	1	27.25	27.40	-1	2,538	-0.04%
2023/05/12	10	26.55	1	26.35	26.60	9	2,656	0.34%
2023/05/11	0	0.00	1.1	26.56	26.30	-1.1	2,919	-0.04%
2023/05/10	3	26.90	0	0.00	26.85	3	2,915	0.10%
2023/05/04	0	0.00	2	26.85	26.90	-2	3,005	-0.07%
2023/05/03	0.1	26.85	0	27.05	26.85	0.1	3,046	0.00%
2023/05/02	0	0.00	5	27.05	27.10	-5	3,082	-0.16%
2023/04/28	0	0.00	2	26.95	27.05	-2	3,111	-0.06%
2023/04/26	5	26.60	0.1	26.80	26.65	5	3,135	0.16%
2023/04/25	1	26.90	19	26.90	26.85	-18	3,149	-0.57%
2023/04/24	0	0.00	0.3	27.35	27.30	-0.3	3,159	-0.01%
2023/04/21	3	27.35	0.1	27.65	27.35	2.9	3,216	0.09%
2023/04/19	1	28.10	0	0.00	27.80	1	3,208	0.03%
2023/04/18	2	28.30	1	28.30	28.10	1	3,208	0.03%
2023/04/17	0	0.00	1	28.45	28.40	-1	3,199	-0.03%
2023/04/14	1	28.20	2	28.25	28.20	-1	3,153	-0.03%
2023/04/11	0	0.00	0.5	28.00	27.95	-0.5	3,196	-0.02%
2023/04/07	5	28.10	0	0.00	28.00	5	3,243	0.15%
2023/03/28	2	27.50	0	0.00	27.50	2	3,638	0.05%
2023/03/27	1	27.50	0	0.00	27.50	1	3,680	0.03%
2023/03/23	0	0.00	1	27.60	27.60	-1	3,843	-0.03%
2023/03/22	0	0.00	1	27.85	27.90	-1	3,844	-0.03%
2023/03/21	2	27.68	0	0.00	27.70	2	3,852	0.05%
2023/03/20	1	27.65	0	0.00	27.65	1	3,859	0.03%
2023/03/17	0	0.00	5	27.55	27.45	-5	3,877	-0.13%
2023/03/16	0	0.00	1	27.40	27.40	-1	3,873	-0.03%
2023/03/15	0	0.00	1	27.85	27.75	-1	3,873	-0.03%
2023/03/13	2	27.83	0	0.00	27.75	2	3,758	0.05%
2023/03/10	8	28.38	3	28.35	28.25	5	3,726	0.13%
2023/03/09	0	0.00	5	28.30	28.45	-5	3,632	-0.14%
2023/03/07	0	0.00	4	28.65	28.60	-4	3,682	-0.11%
2023/03/03	1	28.55	4	28.50	28.55	-3	3,725	-0.08%
2023/03/01	0	0.00	2	27.65	27.65	-2	3,637	-0.05%
2023/02/24	5	28.18	1	28.20	28.00	4	3,621	0.11%
2023/02/23	2	28.00	1	27.95	27.95	1	3,587	0.03%
2023/02/21	0	0.00	5	27.45	27.65	-5	3,547	-0.14%
2023/02/16	2	27.90	3	27.75	27.75	-1	3,623	-0.03%
2023/02/15	0.2	27.25	5	27.30	27.30	-4.8	3,615	-0.13%
2023/02/09	11	27.95	9	28.21	28.30	2	3,694	0.05%
2023/02/08	0.1	26.90	10	26.80	26.80	-9.9	3,519	-0.28%
2023/02/06	0	27.05	0	0.00	26.90	0	3,560	0.00%
2023/02/03	0	0.00	10	27.10	27.20	-10	3,588	-0.28%
2023/02/01	2	27.00	0	0.00	26.95	2	3,551	0.06%
2023/01/17	0.1	26.60	0	0.00	26.55	0.1	3,515	0.00%
2023/01/16	8	26.68	0	0.00	26.40	8	3,539	0.23%
2023/01/13	6.1	26.63	0	0.00	26.50	6.1	3,562	0.17%
2023/01/12	1	27.10	0	0.00	26.90	1	3,612	0.03%
2023/01/10	0.1	27.75	0	0.00	27.70	0.1	3,642	0.00%
2023/01/09	0	0.00	3	27.60	27.65	-3	3,742	-0.08%
2023/01/05	3	27.83	0	0.00	27.50	3	3,930	0.08%
2023/01/04	1.1	27.55	0	0.00	27.55	1.1	4,007	0.03%
2022/12/30	0.1	27.85	0	0.00	27.80	0.1	4,417	0.00%
2022/12/29	1	27.80	0	0.00	28.05	1	4,441	0.02%
2022/12/27	3	28.90	3	28.75	28.70	0	4,709	0.00%
2022/12/26	0	0.00	1	28.75	28.55	-1	4,791	-0.02%
2022/12/23	14	28.88	1	28.45	29.10	13	4,859	0.27%
2022/12/22	13	29.47	1	29.65	28.70	12	5,017	0.24%
2022/12/16	27	28.81	2	28.85	28.45	25	5,384	0.46%
2022/12/15	0	0.00	3	27.85	28.20	-3	5,386	-0.06%
2022/12/12	1	27.30	0	0.00	27.55	1	6,234	0.02%
2022/12/07	0.1	27.80	0	0.00	27.70	0.1	7,555	0.00%
2022/12/06	0	0.00	9	28.40	28.00	-9	7,616	-0.12%
2022/11/30	0	0.00	1	28.70	28.50	-1	7,670	-0.01%
2022/11/29	0	0.00	1	28.25	28.35	-1	7,639	-0.01%
2022/11/28	1	28.25	0	0.00	27.80	1	7,655	0.01%
2022/11/25	1	28.45	0	0.00	28.15	1	7,665	0.01%
2022/11/24	2	27.90	0	0.00	27.80	2	7,653	0.03%
2022/11/21	1	27.40	0	0.00	27.50	1	7,688	0.01%
2022/11/11	0	0.00	2	27.40	27.40	-2	7,743	-0.03%
2022/11/10	0	0.00	2	27.50	27.40	-2	7,744	-0.03%
2022/11/08	7	27.96	0	0.00	27.60	7	7,783	0.09%
2022/11/07	0	27.45	0	0.00	27.20	0	7,771	0.00%
2022/11/04	5	27.24	0	0.00	27.25	5	7,829	0.06%
2022/11/03	0	0.00	2	26.60	26.75	-2	7,773	-0.03%
2022/11/01	0	0.00	0.1	26.40	26.50	-0.1	7,847	0.00%
2022/10/31	0	0.00	1	26.00	26.00	-1	8,071	-0.01%
2022/10/25	0	0.00	1	26.15	26.15	-1	8,414	-0.01%
2022/10/21	0	26.70	0	0.00	26.05	0	8,402	0.00%
2022/10/20	1	26.15	0.8	26.44	26.85	0.2	8,375	0.00%
2022/10/18	6	27.04	7	26.70	26.90	-1	8,261	-0.01%
2022/10/17	3.1	26.05	1.3	26.56	26.65	1.8	8,237	0.02%
2022/10/13	1	27.00	0	0.00	26.80	1	8,196	0.01%
2022/10/12	0.1	29.05	0	0.00	28.75	0.1	8,070	0.00%
2022/10/11	1	29.80	1	29.75	29.70	0	7,997	0.00%
2022/10/07	3	32.45	6	33.08	33.00	-3	7,731	-0.04%
2022/10/06	0	0.00	1	31.85	32.30	-1	7,619	-0.01%
2022/10/05	0	0.00	1	32.60	32.10	-1	7,592	-0.01%
2022/10/04	0	0.00	2	32.63	32.80	-2	7,481	-0.03%
2022/10/03	2	31.85	1	31.90	31.10	1	7,382	0.01%
2022/09/29	6	31.78	1	31.70	31.70	5	7,286	0.07%
2022/09/28	1	30.99	1	30.55	30.75	0	7,082	0.00%
2022/09/26	0	31.50	10	31.11	31.20	-10	6,930	-0.14%
2022/09/23	7	33.89	6	33.73	33.35	1	6,839	0.01%
2022/09/21	10	34.60	11	33.77	33.35	-1	6,541	-0.02%
2022/09/20	1	34.35	1.6	34.20	33.65	-0.6	6,291	-0.01%
2022/09/19	6	33.78	11	33.84	34.00	-5	6,189	-0.08%
2022/09/16	18	34.38	27	33.97	35.15	-9	5,886	-0.15%
2022/09/15	4	33.04	5.2	32.27	33.20	-1.2	5,256	-0.02%
2022/09/13	6	30.05	5	30.20	30.20	1	4,889	0.02%
2022/09/12	4	29.93	11	29.50	29.85	-7	4,945	-0.14%
2022/09/07	6	27.22	0	0.00	27.15	6	4,937	0.12%
2022/09/06	5	27.75	0	0.00	27.65	5	4,959	0.10%
2022/09/02	1	28.45	2	28.45	28.25	-1	5,019	-0.02%
2022/08/29	2	30.45	0	0.00	30.55	2	4,913	0.04%
2022/08/26	8	31.56	0	0.00	31.40	8	4,913	0.16%
2022/08/25	0	0.00	12	30.79	30.85	-12	4,880	-0.25%
2022/08/23	1	30.60	1	30.55	30.60	0	5,025	0.00%
2022/08/22	1	31.30	9	31.63	31.35	-8	5,022	-0.16%
2022/08/19	1	31.35	1	31.45	31.25	0	5,026	0.00%
2022/08/18	1	30.80	1	30.85	30.85	0	5,050	0.00%
2022/08/17	1	30.80	0	0.00	30.80	1	5,102	0.02%
2022/08/16	0	0.00	20	30.40	30.40	-20	5,157	-0.39%
2022/08/15	0.5	30.40	0	0.00	30.25	0.5	5,406	0.01%
2022/08/11	10	30.45	0	0.00	30.20	10	5,498	0.18%
2022/08/04	10	29.20	0	0.00	30.40	10	5,466	0.18%
2022/08/02	10	29.63	0	0.00	29.65	10	5,715	0.17%
2022/08/01	8	30.85	0	0.00	30.75	8	6,122	0.13%
2022/07/26	0	0.00	2	28.78	28.75	-2	8,070	-0.02%
2022/07/21	10	30.13	0	0.00	29.10	10	8,743	0.11%
2022/07/19	0	0.00	1	29.70	29.60	-1	10,358	-0.01%
2022/07/13	6	28.90	4	28.95	28.65	2	13,206	0.02%
2022/07/12	2	28.90	2	29.25	28.15	0	13,366	0.00%
2022/07/08	0	0.00	1	29.30	29.40	-1	13,647	-0.01%
2022/07/06	0	0.00	2	27.85	27.85	-2	13,778	-0.01%
2022/07/05	3	28.30	1	28.20	28.45	2	13,910	0.01%
2022/07/01	2	28.20	8	28.49	27.00	-6	14,352	-0.04%
2022/06/28	1	29.80	0	0.00	30.15	1	14,780	0.01%
2022/06/27	0	0.00	1	30.60	30.60	-1	14,820	-0.01%
2022/06/24	3	29.73	3	29.57	29.15	0	14,872	0.00%
2022/06/23	0	0.00	1	29.10	28.70	-1	15,030	-0.01%
2022/06/22	1	29.85	1	29.90	28.90	0	15,064	0.00%
2022/06/16	6	32.93	6	33.25	31.80	0	15,447	0.00%
2022/06/15	4	33.76	8	33.94	33.50	-4	15,628	-0.03%
2022/06/14	7.2	33.24	6	33.38	33.50	1.2	16,291	0.01%
2022/06/13	1	33.95	0	0.00	33.80	1	17,105	0.01%
2022/06/10	0	0.00	10	34.60	34.85	-10	17,749	-0.06%
2022/06/09	1	35.50	0	0.00	35.30	1	18,538	0.01%
2022/06/08	1	36.10	0	0.00	36.00	1	19,675	0.01%
2022/06/07	0	0.00	5	36.00	36.00	-5	22,680	-0.02%
2022/06/06	0	0.00	3	36.07	35.85	-3	24,788	-0.01%
2022/06/02	26	36.25	34	36.43	36.15	-8	26,957	-0.03%
2022/06/01	0.2	36.45	0	0.00	36.25	0.2	28,403	0.00%
2022/05/31	3	36.40	11	35.29	37.00	-8	29,060	-0.03%
2022/05/27	2	35.65	6	35.85	35.60	-4	31,460	-0.01%
2022/05/26	7	35.32	9	35.90	35.45	-2	32,280	-0.01%
2022/05/25	6	34.93	6	35.44	35.30	0	33,909	0.00%
2022/05/24	3	35.30	3	35.30	34.90	0	38,276	0.00%
2022/05/23	12	35.08	12	34.36	35.00	0	40,270	0.00%
2022/05/18	1	34.65	1	34.55	34.55	0	42,498	0.00%
2022/05/17	43	34.52	53	34.96	34.35	-10	42,509	-0.02%
2022/05/13	27	35.08	20	35.09	35.15	7	42,473	0.02%
2022/05/12	10	35.65	10	35.79	34.45	0	42,463	0.00%
2022/05/11	11.1	35.84	6	36.05	35.80	5.1	42,350	0.01%
2022/05/10	17	36.20	22	36.27	36.60	-5	42,400	-0.01%
2022/05/09	42	37.27	27	37.34	36.05	15	42,499	0.04%
2022/05/06	74	38.36	56	38.43	38.20	18	42,373	0.04%
2022/05/05	11	38.31	24.4	38.30	38.95	-13.4	41,920	-0.03%
2022/05/04	23	38.11	25	38.00	37.60	-2	41,253	0.00%
2022/05/03	6	35.99	5	36.20	35.80	1	40,425	0.00%
2022/04/29	6	36.23	6	36.30	36.10	0	40,391	0.00%
2022/04/28	9	35.62	8	35.74	35.30	1	40,219	0.00%
2022/04/27	6	35.72	10	35.26	35.45	-4	40,070	-0.01%
2022/04/26	68.2	37.53	171	37.70	36.20	-102.8	39,802	-0.26%	大賣/鉅額交易
2022/04/25	22.1	38.19	34	38.72	37.45	-11.9	39,224	-0.03%
2022/04/22	171	39.05	61	40.00	41.50	110	38,164	0.29%	大買/鉅額交易
2022/04/21	26	37.93	18	38.11	37.75	8	36,433	0.02%
2022/04/20	52	37.83	56	38.09	37.00	-4	36,367	-0.01%
2022/04/19	11	36.81	17	37.13	36.75	-6	36,369	-0.02%
2022/04/18	9	36.28	9	36.45	36.00	0	36,633	0.00%
2022/04/15	10	37.60	13	37.85	37.30	-3	36,568	-0.01%
2022/04/14	29	37.98	27	37.51	37.20	2	36,441	0.01%
2022/04/13	15	37.58	21.5	37.81	37.50	-6.5	36,214	-0.02%
2022/04/12	1	37.00	1	36.30	36.60	0	36,053	0.00%
2022/04/11	10	36.98	10	36.80	36.60	0	35,984	0.00%
2022/04/08	11	37.70	13	37.70	37.60	-2	35,859	-0.01%
2022/04/07	13	37.14	16	37.50	36.15	-3	35,512	-0.01%
2022/04/06	6	37.20	2	37.15	37.05	4	35,341	0.01%
2022/04/01	14	37.87	6	37.40	37.60	8	35,270	0.02%
2022/03/30	2	37.30	8	37.18	36.85	-6	34,978	-0.02%
2022/03/29	1	36.80	4	36.78	36.90	-3	34,879	-0.01%
2022/03/28	4	36.75	1	36.50	36.95	3	34,719	0.01%
2022/03/25	3	35.93	17	36.05	35.85	-14	34,509	-0.04%
2022/03/24	3	36.60	10	36.66	36.60	-7	34,322	-0.02%
2022/03/23	5	37.52	18	37.26	37.30	-13	34,195	-0.04%
2022/03/22	21	36.90	13	37.02	37.00	8	33,970	0.02%
2022/03/21	0	0.00	5	37.12	37.25	-5	33,854	-0.01%
2022/03/18	24.1	36.62	11	36.76	37.05	13.1	33,681	0.04%
2022/03/17	40	36.64	42	36.68	37.70	-2	33,453	-0.01%
2022/03/16	61.1	37.90	52	37.62	36.30	9.1	32,794	0.03%
2022/03/15	41	38.75	47	38.82	37.50	-6	31,999	-0.02%
2022/03/14	58	39.75	46	40.02	39.30	12	31,454	0.04%
2022/03/11	90	40.27	45	40.32	39.60	45	30,756	0.15%
2022/03/10	199	42.27	215	42.31	41.75	-16	29,780	-0.05%	大買/大賣/
2022/03/09	44	39.56	39.2	39.50	40.80	4.8	27,132	0.02%
2022/03/08	144.2	39.50	135.5	38.60	37.10	8.7	25,199	0.03%	大買/大賣/
2022/03/07	34	38.14	70	38.30	39.00	-36	23,020	-0.16%
2022/03/04	24	38.36	21	38.42	37.35	3	21,647	0.01%
2022/03/03	16	39.13	22	39.00	38.90	-6	20,978	-0.03%
2022/03/02	62	38.48	55	38.70	38.65	7	20,010	0.03%
2022/03/01	20	37.09	28	37.15	36.95	-8	18,566	-0.04%
2022/02/25	168	38.58	173	38.36	37.55	-5	17,718	-0.03%	大買/大賣/
2022/02/24	323	38.98	386	38.68	36.95	-63	16,051	-0.39%	大買/大賣/
2022/02/23	125.5	37.32	95	37.14	37.80	30.5	11,725	0.26%	大買/
2022/02/22	24	34.98	43	35.39	34.40	-19	9,690	-0.20%
2022/02/21	30	36.41	27	35.76	36.65	3	8,270	0.04%
2022/02/18	7	31.30	26	32.97	33.35	-19	7,592	-0.25%
2022/02/17	9	30.42	7	30.41	30.35	2	7,344	0.03%
2022/02/16	3	30.15	22	30.23	30.05	-19	7,369	-0.26%
2022/02/15	4	30.30	0	0.00	29.75	4	7,401	0.05%
2022/02/14	5	30.47	3	30.65	30.55	2	7,542	0.03%
2022/02/11	16	31.35	1	31.45	31.00	15	7,505	0.20%
2022/02/10	11	31.83	26	31.81	31.70	-15	7,479	-0.20%
2022/02/09	27	31.11	50	31.29	31.45	-23	7,353	-0.31%
2022/02/08	40	30.41	11	30.79	30.85	29	7,037	0.41%
2022/02/07	10	29.45	10	29.40	29.20	0	6,758	0.00%
2022/01/26	1	28.15	0	0.00	28.10	1	6,973	0.01%
2022/01/25	4	28.23	6	28.37	28.10	-2	7,037	-0.03%
2022/01/24	1	28.50	0	0.00	28.65	1	7,032	0.01%
2022/01/21	1	28.90	0	0.00	28.70	1	7,050	0.01%
2022/01/18	2	29.35	2	29.35	29.50	0	6,986	0.00%
2022/01/17	9	29.36	9	29.22	29.60	0	7,002	0.00%
2022/01/14	2	28.95	2	29.40	29.15	0	7,015	0.00%
2022/01/13	18	30.53	16	30.75	30.10	2	6,862	0.03%
2022/01/12	10	30.84	37	30.72	31.50	-27	6,614	-0.41%
2022/01/11	25	30.06	10.3	29.90	29.65	14.8	6,169	0.24%
2022/01/10	2	29.70	0	0.00	28.55	2	5,886	0.03%
2022/01/06	3	28.90	3	28.55	28.60	0	5,887	0.00%
2022/01/04	0	0.00	3	28.70	28.75	-3	6,038	-0.05%
2022/01/03	1	29.40	5	28.75	28.75	-4	6,079	-0.07%
2021/12/29	1	29.30	28	29.25	29.20	-27	6,253	-0.43%
2021/12/28	9	29.48	7	29.40	29.25	2	6,339	0.03%
2021/12/27	38	29.70	1	29.75	29.70	37	6,436	0.57%
2021/12/24	0	0.00	1	28.75	28.45	-1	6,424	-0.02%
2021/12/20	0	0.00	1	28.35	28.30	-1	6,679	-0.01%
2021/12/16	1	28.75	1	28.45	28.45	0	6,747	0.00%
2021/12/15	0	0.00	4	28.49	28.60	-4	6,795	-0.06%
2021/12/14	0.1	28.35	0	0.00	28.30	0.1	6,844	0.00%
2021/12/09	4	30.24	1	30.00	30.05	3	6,895	0.04%
2021/12/08	8	30.69	1	30.45	30.30	7	6,970	0.10%
2021/12/07	1.2	30.16	7	30.21	30.15	-5.9	6,908	-0.08%
2021/12/06	1	30.15	0	0.00	30.05	1	6,982	0.01%
2021/12/03	29	30.37	12	30.43	29.40	17	6,930	0.25%
2021/12/02	8	29.90	14	29.87	29.70	-6	6,861	-0.09%
2021/12/01	1	29.15	0	0.00	28.95	1	6,790	0.01%
2021/11/30	0	0.00	6	29.55	29.30	-6	6,913	-0.09%
2021/11/26	2	28.43	0	0.00	28.20	2	7,052	0.03%
2021/11/24	5	29.10	5	29.19	29.35	0	7,245	0.00%
2021/11/23	3.2	29.18	0	0.00	28.75	3.2	7,365	0.04%
2021/11/22	23	29.38	8	28.88	29.40	15	7,528	0.20%
2021/11/19	0	0.00	27	29.08	28.35	-27	7,752	-0.35%
2021/11/17	6	29.00	6	29.30	29.05	0	9,318	0.00%
2021/11/16	26	29.78	5	29.40	29.80	21	9,490	0.22%
2021/11/15	9	28.23	11	28.25	28.10	-2	9,920	-0.02%
2021/11/12	16	28.85	16	28.49	28.80	0	10,211	0.00%
2021/11/11	5	28.35	5	28.69	28.35	0	10,240	0.00%
2021/11/10	5	28.20	5	28.38	28.15	0	10,144	0.00%
2021/11/09	13	28.40	8	28.19	28.10	5	10,345	0.05%
2021/11/08	8	28.50	8	28.15	28.45	0	10,389	0.00%
2021/11/05	8.1	27.33	9	27.39	27.55	-1	10,542	-0.01%
2021/11/04	11	28.19	11	28.07	27.50	0	10,879	0.00%
2021/11/03	0	0.00	1	28.90	28.05	-1	11,742	-0.01%
2021/11/02	11	27.46	15	27.47	27.20	-4	11,815	-0.03%
2021/11/01	0	0.00	1	27.05	26.95	-1	11,818	-0.01%
2021/10/29	11	26.95	8	26.77	27.05	3	11,853	0.03%
2021/10/28	5	26.85	5	27.09	26.65	0	11,897	0.00%
2021/10/27	10	26.88	11	26.94	26.65	-1	12,091	-0.01%
2021/10/26	7	27.10	7	27.36	27.15	0	12,447	0.00%
2021/10/25	13	27.34	12	27.48	27.35	1	12,954	0.01%
2021/10/22	3	27.25	5	27.18	26.70	-2	13,258	-0.02%
2021/10/21	5	28.05	56	28.47	27.90	-51	13,541	-0.38%
2021/10/20	5.2	27.93	5	28.09	28.00	0.2	13,765	0.00%
2021/10/19	0	0.00	4	27.69	27.70	-4	14,313	-0.03%
2021/10/18	4	26.41	1	26.90	27.15	3	14,792	0.02%
2021/10/15	3	27.63	4	27.60	27.65	-1	15,367	-0.01%
2021/10/14	11	27.43	13	27.56	27.60	-2	15,743	-0.01%
2021/10/13	11	27.24	10	27.31	26.80	1	16,468	0.01%
2021/10/12	2	27.55	2	28.00	27.35	0	18,371	0.00%
2021/10/08	3	28.80	7	28.83	28.40	-4	18,637	-0.02%
2021/10/07	2	29.40	5	29.19	28.65	-3	18,805	-0.02%
2021/10/06	11	27.99	6	28.44	27.60	5	18,872	0.03%
2021/10/05	2	28.35	1	28.25	28.75	1	18,954	0.01%
2021/10/04	7	28.14	4	28.16	27.80	3	18,986	0.02%
2021/10/01	8.2	30.04	5.5	30.46	29.30	2.7	19,096	0.01%
2021/09/30	14	30.76	10	30.49	31.15	4	19,222	0.02%
2021/09/29	2	30.00	2	30.30	29.95	0	19,437	0.00%
2021/09/28	7	30.53	7	30.75	30.50	0	19,727	0.00%
2021/09/24	3	31.47	1	31.35	31.15	2	20,825	0.01%
2021/09/23	2	30.75	2	30.85	30.80	0	23,746	0.00%
2021/09/22	6	30.75	5	30.87	30.40	1	26,559	0.00%
2021/09/17	14	31.11	15	31.07	31.70	-1	27,210	0.00%
2021/09/16	3	30.65	2	30.70	30.65	1	28,978	0.00%
2021/09/15	6	31.13	8	31.11	31.30	-2	30,934	-0.01%
2021/09/14	8	32.04	6	32.35	31.25	2	32,687	0.01%
2021/09/13	18	32.51	19	32.39	31.85	-1	33,957	0.00%
2021/09/10	8	31.61	9	31.95	32.00	-1	34,061	0.00%
2021/09/09	9	32.22	9	31.85	31.85	0	34,383	0.00%
2021/09/08	5	31.91	1	32.05	31.50	4	35,381	0.01%
2021/09/07	9	31.91	9	32.09	32.45	0	36,392	0.00%
2021/09/06	0	0.00	10	31.85	31.00	-10	36,795	-0.03%
2021/09/03	5	32.69	5	32.84	32.00	0	36,962	0.00%
2021/09/02	2	33.53	11	33.22	32.95	-9	36,912	-0.02%
2021/09/01	6	33.45	10	33.45	33.40	-4	36,892	-0.01%
2021/08/31	4	34.15	4	34.46	33.50	0	36,974	0.00%
2021/08/30	41	35.46	36	35.35	34.80	5	37,084	0.01%
2021/08/27	4	35.09	4	35.23	34.90	0	37,188	0.00%
2021/08/26	8	36.10	5	35.89	35.45	3	38,209	0.01%
2021/08/25	8	35.60	20	35.41	36.05	-12	38,259	-0.03%
2021/08/24	37	36.87	32	36.89	36.35	5	38,082	0.01%
2021/08/23	10	35.00	21	35.95	35.95	-11	37,283	-0.03%
2021/08/20	53	32.54	45	32.70	32.70	8	37,195	0.02%
2021/08/19	59	33.25	47	33.04	32.00	12	37,374	0.03%
2021/08/18	23	31.01	15	30.61	32.40	8	37,380	0.02%
2021/08/17	12	30.72	12	30.75	30.00	0	37,755	0.00%
2021/08/16	16	31.13	19	31.34	30.60	-3	38,504	-0.01%
2021/08/13	7	32.24	17	31.92	31.55	-10	38,584	-0.03%
2021/08/12	5.1	31.70	1	31.90	31.90	4.1	38,502	0.01%
2021/08/11	5.5	31.21	12	31.20	31.30	-6.6	38,723	-0.02%
2021/08/10	15	33.66	19	33.57	32.75	-4	38,755	-0.01%
2021/08/09	37	34.28	56	34.72	33.55	-19	38,553	-0.05%
2021/08/06	26	33.19	14	32.91	32.40	12	37,819	0.03%
2021/08/05	11	32.13	17	32.10	31.75	-6	37,755	-0.02%
2021/08/04	13	33.15	12	33.00	32.85	1	37,887	0.00%
2021/08/03	24	32.81	25	32.95	32.65	-1	38,185	0.00%
2021/08/02	15	32.94	22	32.88	33.10	-7	38,571	-0.02%
2021/07/30	29	33.41	12	33.87	32.15	17	38,567	0.04%
2021/07/29	66	32.90	14	33.84	35.00	52	38,481	0.14%
2021/07/28	37	32.62	40	32.43	32.45	-3	38,352	-0.01%
2021/07/27	25	33.54	56	33.40	32.90	-31	38,762	-0.08%
2021/07/26	33	35.13	36	35.14	34.30	-3	39,679	-0.01%
2021/07/23	43	35.96	30	35.69	35.60	13	39,906	0.03%
2021/07/22	21	34.70	18	35.00	34.75	3	39,876	0.01%
2021/07/21	35	37.25	34	38.93	35.55	1	39,601	0.00%
2021/07/20	25	39.11	26	39.18	38.60	-1	39,281	0.00%
2021/07/19	25	42.21	25.1	42.96	41.60	-0.1	39,311	0.00%
2021/07/16	56.1	42.40	77	42.55	42.00	-20.9	39,712	-0.05%
2021/07/15	2	39.63	20	38.75	39.90	-18	38,527	-0.05%
2021/07/14	20	35.50	47	33.49	36.30	-27	38,549	-0.07%
2021/07/13	26	38.53	35	38.55	36.30	-9	39,131	-0.02%
2021/07/12	1	40.00	7	39.85	40.30	-6	39,017	-0.02%
2021/07/09	34	40.60	18	41.70	40.30	16	38,922	0.04%
2021/07/08	6	41.77	3	41.25	42.40	3	39,120	0.01%
2021/07/07	49	43.98	10	44.59	41.00	39	39,230	0.10%
2021/07/06	24	44.95	5	44.77	43.95	19	39,044	0.05%
2021/07/05	35	43.03	14	43.35	43.50	21	38,796	0.05%
2021/07/02	18	46.51	12	46.48	45.90	6	38,467	0.02%
2021/07/01	43	49.12	29	49.15	49.00	14	38,111	0.04%
2021/06/30	117	47.00	147	47.91	49.60	-30	37,399	-0.08%	大買/大賣/
2021/06/29	135.1	45.11	69.1	44.94	45.10	66	34,490	0.19%	大買/
2021/06/28	6	40.41	9.1	40.97	41.70	-3.1	31,735	-0.01%
2021/06/25	38	36.46	57.1	36.50	37.95	-19.1	31,037	-0.06%
2021/06/24	97	32.77	145	33.08	34.50	-48	29,226	-0.16%	大賣/
2021/06/23	88	32.31	47	33.24	31.40	41	27,249	0.15%
2021/06/22	75	34.70	38.1	34.47	34.85	36.9	25,448	0.15%
2021/06/21	2	31.70	7	31.70	31.70	-5	24,140	-0.02%
2021/06/18	12	28.80	9.2	28.80	28.85	2.8	24,085	0.01%
2021/06/17	24	25.34	51	25.38	26.25	-27	24,078	-0.11%
2021/06/16	33	24.22	82	24.29	23.90	-49	22,967	-0.21%
2021/06/15	38	23.33	18	23.57	24.20	20	21,862	0.09%
2021/06/11	36	23.03	3.4	22.96	22.60	32.6	21,164	0.15%
2021/06/10	1	22.30	0	0.00	22.40	1	20,891	0.00%
2021/06/09	2	22.78	2	22.95	22.55	0	20,829	0.00%
2021/06/08	13	23.23	16	23.18	23.15	-3	20,732	-0.01%
2021/06/07	1	23.10	21	22.94	23.00	-20	20,471	-0.10%
2021/06/04	5	23.01	8	23.05	22.75	-3	20,226	-0.01%
2021/06/03	53	23.72	12	24.05	23.80	41	20,045	0.20%
2021/06/02	14	22.78	17	22.62	22.70	-3	18,903	-0.02%
2021/06/01	19	22.46	0	0.00	22.55	19	18,682	0.10%
2021/05/31	5	22.60	5	22.94	22.10	0	18,531	0.00%
2021/05/28	20	22.94	25	22.80	22.65	-5	18,209	-0.03%
2021/05/27	32	22.97	32	22.83	22.80	0	17,808	0.00%
2021/05/26	39	22.68	43	22.85	22.70	-4	17,432	-0.02%
2021/05/25	41	22.26	31	21.74	21.90	10	16,789	0.06%
2021/05/24	11	21.11	11	21.63	21.75	0	16,109	0.00%
2021/05/21	1	19.00	2	19.20	19.80	-1	15,421	-0.01%
2021/05/19	1	19.25	5	19.00	19.30	-4	15,232	-0.03%
2021/05/18	1	18.75	5	18.65	18.80	-4	14,946	-0.03%
2021/05/17	0	0.00	10	17.12	17.10	-10	14,691	-0.07%
2021/05/14	5	18.40	10	17.95	18.95	-5	14,518	-0.03%
2021/05/13	11	18.15	4	18.05	18.20	7	14,305	0.05%
2021/05/12	10	19.75	7	19.87	19.60	3	14,045	0.02%
2021/05/11	10	22.42	55	22.88	21.75	-45	13,849	-0.32%
2021/05/10	42	22.91	6	23.49	23.65	36	13,501	0.27%
2021/05/07	8	21.69	2	22.20	22.25	6	13,035	0.05%
2021/05/06	15	22.86	7	22.59	22.05	8	12,831	0.06%
2021/05/05	13	22.95	8.1	23.15	22.85	4.9	12,555	0.04%
2021/05/04	18	23.55	11	25.27	23.15	7	12,174	0.06%
2021/05/03	52.1	25.83	99	26.03	25.70	-46.9	11,429	-0.41%
2021/04/29	21	23.84	26	24.12	24.45	-5	10,210	-0.05%
2021/04/28	31.1	23.85	38	23.34	23.45	-6.9	9,811	-0.07%
2021/04/27	38	22.75	15	23.08	22.50	23	9,350	0.25%
2021/04/26	33	22.83	3.2	23.12	22.85	29.8	9,136	0.33%
2021/04/23	21	22.40	21	22.40	21.80	0	8,817	0.00%
2021/04/22	63	24.54	88	24.43	23.50	-25	8,502	-0.29%
2021/04/21	53	23.20	35	22.94	23.50	18	7,328	0.25%
2021/04/20	47	21.42	7	21.36	21.40	40	6,588	0.61%
2021/04/19	13	21.90	21	22.23	22.25	-8	6,393	-0.13%
2021/04/16	15	20.13	0	0.00	20.25	15	5,691	0.26%
2021/04/15	1	19.85	0	0.00	19.75	1	5,724	0.02%
2021/04/14	5	20.20	4	20.05	19.90	1	5,969	0.02%
2021/04/13	15	20.35	36	19.89	19.85	-21	5,838	-0.36%
2021/04/12	31	19.30	0	0.00	19.30	31	5,608	0.55%
2021/04/09	1	19.15	30	18.89	18.70	-29	5,877	-0.49%
2021/04/07	30	18.85	0	0.00	18.95	30	6,212	0.48%
2021/04/06	0	0.00	5	18.70	18.80	-5	7,148	-0.07%
2021/04/01	0	0.00	3	18.85	18.90	-3	7,980	-0.04%
2021/03/31	5	18.45	0	0.00	18.50	5	8,512	0.06%
2021/03/30	0	0.00	1	18.35	18.35	-1	8,525	-0.01%
2021/03/29	0	18.25	1	18.35	18.25	-1	8,612	-0.01%
2021/03/24	1.1	18.13	0	0.00	17.95	1.1	9,837	0.01%
2021/03/23	4	18.41	0	0.00	18.35	4	9,870	0.04%
2021/03/22	5	18.45	3	18.47	19.05	2	9,780	0.02%
2021/03/19	0.1	17.75	0	0.00	17.85	0.1	9,817	0.00%
2021/03/18	0	0.00	5	17.80	17.85	-5	9,965	-0.05%
2021/03/17	0.1	17.60	0	0.00	17.60	0.1	9,995	0.00%
2021/03/16	0.1	17.55	0	0.00	17.55	0.1	10,038	0.00%
2021/03/15	0.1	17.60	2	17.73	17.70	-1.9	10,113	-0.02%
2021/03/12	0.1	17.45	0	0.00	17.45	0.1	10,205	0.00%
2021/03/10	1	17.50	7	17.50	17.35	-6	10,332	-0.06%
2021/03/09	0	0.00	7	17.57	17.85	-7	10,400	-0.07%
2021/03/08	2.1	17.10	0	0.00	17.10	2.1	10,427	0.02%
2021/03/05	10	17.50	6	17.41	17.25	4	10,620	0.04%
2021/03/03	0.1	17.05	0	0.00	17.15	0.1	10,698	0.00%
2021/02/26	0	0.00	10	17.15	17.05	-10	10,659	-0.09%
2021/02/25	10	17.15	0	0.00	17.25	10	10,733	0.09%
2021/02/24	6	17.48	6	17.10	17.05	0	10,739	0.00%
2021/02/23	11	17.74	6	18.01	17.70	5	10,664	0.05%
2021/02/22	7	17.49	2	18.00	18.00	5	10,480	0.05%
2021/02/19	0	0.00	6	16.40	16.40	-6	10,314	-0.06%
2021/02/18	0	0.00	12	16.80	16.65	-12	10,306	-0.12%
2021/02/17	12	16.15	0	0.00	16.25	12	10,272	0.12%
2021/02/05	0	0.00	50	15.81	15.85	-50	10,286	-0.49%
2021/02/03	1	15.90	1	16.00	15.85	0	10,352	0.00%
2021/02/02	0	0.00	3	15.80	16.10	-3	10,423	-0.03%
2021/02/01	0	0.00	2	15.60	15.75	-2	10,663	-0.02%
2021/01/28	1	15.80	2	15.85	15.80	-1	10,621	-0.01%
2021/01/22	0	0.00	9	16.13	16.10	-9	10,789	-0.08%
2021/01/21	7	16.03	6	15.82	15.80	1	10,753	0.01%
2021/01/20	2	16.00	0	0.00	15.50	2	10,693	0.02%
2021/01/19	0	0.00	0.3	16.10	16.10	-0.3	10,678	0.00%
2021/01/18	1	16.45	0	0.00	16.45	1	10,898	0.01%
2021/01/15	1	16.75	1	16.45	16.50	0	10,832	0.00%
2021/01/14	5	17.55	0	0.00	17.30	5	10,692	0.05%
2021/01/13	0	0.00	1	17.10	17.20	-1	10,626	-0.01%
2021/01/12	0	0.00	2	17.50	17.15	-2	10,567	-0.02%
2021/01/08	2	18.30	5	18.10	18.20	-3	10,387	-0.03%
2021/01/07	2.1	17.87	11	17.74	17.80	-8.9	10,234	-0.09%
2021/01/05	50	19.55	16	20.00	19.50	34	9,747	0.35%
2021/01/04	8	20.04	8	20.16	20.20	0	9,555	0.00%
2020/12/31	4	20.55	2	20.35	20.25	2	9,176	0.02%
2020/12/30	51	20.20	79	20.22	20.35	-28	8,964	-0.31%
2020/12/29	64	21.10	63	21.31	20.80	1	8,706	0.01%
2020/12/28	26	20.45	41	20.51	21.05	-15	7,702	-0.19%
2020/12/25	25	19.13	14	19.18	19.15	11	6,775	0.16%
2020/12/24	2	18.10	6	18.24	18.15	-4	6,122	-0.07%
2020/12/23	31	17.70	2	17.40	18.05	29	6,012	0.48%
2020/12/22	15	18.31	10	18.05	17.85	5	5,925	0.08%
2020/12/21	47	19.02	9	19.28	18.90	38	5,595	0.68%
2020/12/18	4	17.58	0	0.00	17.70	4	4,892	0.08%
2020/12/17	2	17.28	14	17.21	17.25	-12	4,744	-0.25%
2020/12/16	5	17.62	21	17.50	17.80	-16	4,673	-0.34%
2020/12/15	72	17.86	22	17.65	17.75	50	4,561	1.10%
2020/12/14	2	17.28	27	17.19	17.50	-25	4,110	-0.61%
2020/12/11	2	16.48	0	0.00	16.50	2	3,890	0.05%
2020/12/09	2	17.18	1	17.30	17.25	1	3,740	0.03%
2020/12/08	8	17.13	2	17.03	16.90	6	3,714	0.16%
2020/12/07	6	16.63	0	0.00	16.75	6	3,593	0.17%
2020/12/04	0	0.00	14	16.50	16.50	-14	3,511	-0.40%
2020/12/03	2	16.68	0	0.00	16.65	2	3,522	0.06%
2020/12/02	5.1	16.60	8	16.39	16.55	-3	3,534	-0.08%
2020/12/01	23	16.30	0	16.20	16.20	23	3,512	0.65%
2020/11/30	2	16.00	1	16.10	15.95	1	3,323	0.03%
2020/11/25	4	15.60	10	15.47	15.55	-6	3,355	-0.18%
2020/11/24	10	15.70	3	15.67	15.65	7	3,358	0.21%
2020/11/19	0.1	14.90	0	0.00	15.00	0.1	3,207	0.00%
2020/11/13	1	14.90	0	0.00	14.80	1	3,218	0.03%
2020/11/12	2	15.35	0	0.00	15.00	2	3,202	0.06%
2020/11/11	0	0.00	1	15.45	15.40	-1	3,192	-0.03%
2020/11/09	8	15.41	2	15.38	15.50	6	3,075	0.20%
2020/11/03	2	15.03	0	0.00	14.95	2	2,741	0.07%
2020/10/30	0	0.00	3	14.58	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	0	0.00	1	15.10	15.00	-1	2,472	-0.04%
2020/10/26	28	15.04	4	15.19	15.00	24	2,379	1.01%
2020/10/16	1	14.30	0	0.00	14.20	1	2,037	0.05%
2020/09/09	0	0.00	10	14.10	14.30	-10	1,998	-0.50%
2020/09/08	5	14.10	0	0.00	14.20	5	1,939	0.26%
2020/09/07	5	13.90	0	0.00	14.20	5	1,879	0.27%
2020/09/04	0.1	13.85	0	0.00	13.95	0.1	1,771	0.00%
2020/07/13	0	0.00	5	13.60	13.90	-5	1,229	-0.41%
2020/07/08	5	14.10	0	0.00	14.10	5	1,189	0.42%
2020/04/30	0	0.00	1	13.15	13.20	-1	1,080	-0.09%
2020/04/28	0	0.00	10	12.55	12.55	-10	1,074	-0.93%
2020/04/24	0	0.00	10	12.40	12.30	-10	1,092	-0.92%
2020/04/22	10	12.25	0	0.00	12.25	10	1,079	0.93%
2020/04/21	12	12.55	1	12.30	12.30	11	1,073	1.02%
2020/03/26	0	0.00	1	11.50	11.60	-1	971	-0.10%
2020/01/16	0	0.00	0.5	14.10	14.20	-0.5	1,316	-0.04%
2020/01/06	0	0.00	0	14.20	14.20	0	1,771	0.00%
2019/12/13	0	0.00	1	14.05	14.10	-1	1,704	-0.06%
2019/12/05	1	14.25	0	0.00	14.40	1	1,677	0.06%
2019/07/23	0	0.00	4	14.50	14.40	-4	1,822	-0.22%
2019/05/29	0	0.00	1	14.50	14.35	-1	1,356	-0.07%
2019/05/23	1	14.35	0	0.00	14.30	1	1,104	0.09%
2019/05/17	2	14.28	2	14.20	14.40	0	807	0.00%
2019/01/17	0	0.00	1	13.35	13.30	-1	721	-0.14%
2019/01/16	1	13.30	0	0.00	13.30	1	733	0.14%
2018/08/31	0	0.00	1	13.25	13.30	-1	418	-0.24%
2018/08/30	1	13.05	0	0.00	13.35	1	411	0.24%
2018/08/28	0	0.00	30	12.90	12.95	-30	366	-8.18%
2018/08/13	0	0.00	15	12.95	12.90	-15	389	-3.85%
2018/07/30	0	0.00	8	13.25	13.25	-8	363	-2.20%
2018/07/26	0	0.00	1	13.10	13.15	-1	371	-0.27%
2018/07/24	1	13.15	0	0.00	13.10	1	384	0.26%
2018/05/07	0	0.00	2	13.40	13.40	-2	507	-0.39%
2018/03/20	0	0.00	0.1	13.25	13.25	-0.1	628	-0.02%
2018/01/02	1	14.40	6	14.43	14.35	-5	741	-0.67%