榮運 (2607)-群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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	0	0.00	3	34.40	34.20	-3	3,098	-0.10%
2024/04/29	1	34.30	1	34.40	34.45	0	3,018	0.00%
2024/04/26	0.3	32.80	1.1	32.81	32.95	-0.8	2,797	-0.03%
2024/04/18	0	0.00	2	30.55	30.70	-2	2,694	-0.07%
2024/04/15	0	0.00	5	30.00	29.95	-5	2,933	-0.17%
2024/04/11	0	0.00	9	30.70	30.75	-9	3,703	-0.24%
2024/03/29	0	0.00	1	31.40	31.35	-1	4,224	-0.02%
2024/03/28	0	0.00	1	31.25	31.25	-1	4,365	-0.02%
2024/03/22	0	0.00	10	31.50	31.45	-10	5,120	-0.20%
2024/03/19	8	31.50	0	0.00	31.50	8	5,658	0.14%
2024/03/18	0	0.00	2	31.20	31.30	-2	5,653	-0.04%
2024/03/14	0	0.00	1	32.25	32.65	-1	5,645	-0.02%
2024/03/13	0	0.00	10	32.72	32.50	-10	5,642	-0.18%
2024/03/08	1	34.10	0	0.00	33.70	1	5,737	0.02%
2024/03/06	0	0.00	1	33.65	33.30	-1	5,791	-0.02%
2024/03/05	0	0.00	10.1	33.20	33.60	-10.1	5,862	-0.17%
2024/03/04	0	0.00	10	32.80	33.20	-10	5,846	-0.17%
2024/03/01	1	32.90	0	0.00	32.85	1	5,858	0.02%
2024/02/26	0	0.00	12	32.70	32.90	-12	5,864	-0.20%
2024/02/22	0	0.00	1	33.50	33.70	-1	5,889	-0.02%
2024/02/21	1	33.80	0	0.00	33.30	1	5,915	0.02%
2024/02/16	6	32.24	0	0.00	32.25	6	6,433	0.09%
2024/02/15	1	32.05	3.4	32.04	32.00	-2.4	6,496	-0.04%
2024/02/05	0	0.00	2	32.30	32.30	-2	6,685	-0.03%
2024/02/02	2	32.65	2	32.75	32.65	0	6,738	0.00%
2024/02/01	5	33.90	2	33.70	33.60	3	6,793	0.04%
2024/01/31	0	0.00	1	33.10	33.30	-1	6,831	-0.01%
2024/01/29	5	33.65	0	0.00	33.95	5	6,833	0.07%
2024/01/26	0	0.00	1	34.00	33.95	-1	6,825	-0.01%
2024/01/25	5	33.70	2	33.73	33.80	3	6,812	0.04%
2024/01/24	2	33.75	1	33.75	33.80	1	6,810	0.01%
2024/01/22	1	32.10	1	32.30	32.35	0	6,771	0.00%
2024/01/19	4	32.34	0	0.00	32.50	4	6,792	0.06%
2024/01/18	3	32.35	0	0.00	32.75	3	6,800	0.04%
2024/01/17	1	32.35	0	0.00	32.35	1	6,833	0.01%
2024/01/16	7	32.32	1	32.55	32.40	6	6,836	0.09%
2024/01/15	2	33.50	0	0.00	33.20	2	6,813	0.03%
2024/01/12	1	33.60	1	33.70	33.40	0	6,831	0.00%
2024/01/11	1	32.90	1	33.10	33.35	0	6,813	0.00%
2024/01/10	0	0.00	1	33.35	32.70	-1	6,854	-0.01%
2024/01/09	2	33.45	1	33.55	33.65	1	6,822	0.01%
2024/01/08	4	34.96	1	34.80	34.60	3	6,759	0.04%
2024/01/05	12	35.29	11	34.95	35.80	1	6,785	0.01%
2024/01/04	3.4	34.28	21	34.90	35.50	-17.6	6,080	-0.29%
2024/01/03	0	0.00	5	32.40	32.30	-5	5,667	-0.09%
2024/01/02	1	32.80	0	0.00	31.85	1	5,618	0.02%
2023/12/28	3	31.83	2	32.20	31.80	1	5,488	0.02%
2023/12/27	0	0.00	1	32.30	32.35	-1	5,440	-0.02%
2023/12/26	2	32.50	0	0.00	32.25	2	5,426	0.04%
2023/12/25	4	33.24	34	33.80	32.20	-30	5,382	-0.56%
2023/12/21	9	35.12	0	0.00	35.00	9	5,139	0.18%
2023/12/20	4	34.63	3	34.68	34.85	1	4,962	0.02%
2023/12/19	34	35.35	29	34.57	34.90	5	4,821	0.10%
2023/12/18	1	34.90	7.5	34.83	35.00	-6.5	4,503	-0.14%
2023/12/15	35.5	32.93	6.1	32.99	33.10	29.5	4,153	0.71%
2023/12/14	2	31.95	11.1	31.95	32.40	-9.1	4,044	-0.22%
2023/12/13	0	0.00	1	31.40	31.45	-1	3,966	-0.03%
2023/12/12	0	0.00	15	31.47	31.55	-15	4,023	-0.37%
2023/12/11	0	0.00	6	31.38	31.30	-6	3,998	-0.15%
2023/12/07	2	31.13	1	31.10	31.05	1	3,944	0.03%
2023/12/06	1.8	31.27	3	31.18	31.30	-1.2	3,920	-0.03%
2023/12/05	3	31.47	0.4	31.55	31.55	2.6	3,849	0.07%
2023/12/04	1.4	30.76	2.1	30.59	30.85	-0.7	3,592	-0.02%
2023/12/01	1	29.80	0.1	29.80	29.70	1	3,471	0.03%
2023/11/30	1	29.35	0	0.00	29.30	1	3,436	0.03%
2023/11/22	1.1	29.31	20	29.64	29.40	-19	3,286	-0.58%
2023/11/21	0	0.00	10	29.45	29.40	-10	3,253	-0.31%
2023/11/20	0.1	29.30	0	0.00	29.30	0.1	3,249	0.00%
2023/11/17	11.1	29.20	131	29.24	29.50	-120	3,211	-3.74%	大賣/鉅額交易
2023/11/16	162	29.57	0	0.00	28.80	162	3,099	5.23%	大買/鉅額交易
2023/11/15	2	32.08	0	0.00	31.35	2	2,857	0.07%
2023/11/13	0	0.00	15	33.27	33.30	-15	2,734	-0.55%
2023/11/10	1.4	31.99	2	31.95	32.00	-0.6	2,525	-0.02%
2023/11/09	0	0.00	8	31.00	32.00	-8	2,463	-0.32%
2023/11/08	0	0.00	2	30.90	30.70	-2	2,393	-0.08%
2023/11/03	1	30.65	7	30.77	30.70	-6	2,392	-0.25%
2023/11/02	0	0.00	2	30.60	30.65	-2	2,397	-0.08%
2023/11/01	0	0.00	2	30.23	30.20	-2	2,389	-0.08%
2023/10/31	1	30.85	0	0.00	29.85	1	2,379	0.04%
2023/10/30	1	30.85	0	0.00	30.95	1	2,352	0.04%
2023/10/25	11	31.23	0.1	31.20	30.90	10.9	2,337	0.47%
2023/10/23	0	0.00	0.2	30.90	30.90	-0.2	2,334	-0.01%
2023/10/20	1	30.70	0	0.00	30.75	1	2,364	0.04%
2023/10/19	0	0.00	1	31.00	30.90	-1	2,328	-0.04%
2023/10/16	0.3	30.60	5	30.45	30.40	-4.7	2,175	-0.22%
2023/10/13	4	30.45	8	30.61	30.50	-4	2,097	-0.19%
2023/10/11	1	28.90	22	28.84	28.85	-21	1,837	-1.14%
2023/10/06	0	0.00	2	27.90	28.00	-2	1,805	-0.11%
2023/09/28	0	0.00	1	28.60	28.55	-1	1,921	-0.05%
2023/09/27	0	0.00	2	28.60	28.40	-2	1,956	-0.10%
2023/09/18	1	29.00	0	0.00	28.50	1	2,140	0.05%
2023/09/15	2	28.68	1	28.80	28.90	1	2,181	0.05%
2023/09/04	20	28.65	0	0.00	28.75	20	2,339	0.85%
2023/09/01	0	0.00	1	28.60	28.50	-1	2,350	-0.04%
2023/08/21	0	0.00	1	28.70	28.60	-1	2,326	-0.04%
2023/08/18	1	29.20	5	29.25	28.60	-4	2,315	-0.17%
2023/08/17	0	0.00	1	27.60	27.55	-1	2,181	-0.05%
2023/08/10	0	0.00	2	28.40	28.45	-2	2,168	-0.09%
2023/08/08	0	0.00	2	28.60	28.55	-2	2,089	-0.10%
2023/08/04	0	0.00	1	28.50	28.60	-1	2,094	-0.05%
2023/07/27	0	0.00	1	28.10	28.30	-1	2,027	-0.05%
2023/07/25	0	0.00	7	27.39	27.70	-7	1,961	-0.36%
2023/07/24	5	26.85	0.7	26.65	26.85	4.3	1,907	0.23%
2023/07/20	1	27.30	0	0.00	27.20	1	1,939	0.05%
2023/07/19	5	26.73	0	0.00	26.55	5	1,923	0.26%
2023/07/18	5	26.85	0	0.00	26.90	5	1,929	0.26%
2023/07/17	0	0.00	2	27.00	27.15	-2	1,907	-0.10%
2023/07/13	5	27.35	0	0.00	26.90	5	1,907	0.26%
2023/07/12	0	0.00	2.5	28.45	28.20	-2.5	1,920	-0.13%
2023/07/11	0	0.00	5	28.55	28.60	-5	1,871	-0.27%
2023/07/10	2	28.65	1	28.60	28.60	1	1,879	0.05%
2023/07/07	2	28.70	0	0.00	28.85	2	1,878	0.11%
2023/07/05	1	29.40	0	0.00	29.10	1	1,851	0.05%
2023/07/04	2	29.55	2	29.80	29.40	0	1,853	0.00%
2023/06/30	1	29.00	0	0.00	28.80	1	1,714	0.06%
2023/06/26	0	0.00	4	28.80	28.70	-4	1,667	-0.24%
2023/06/16	4	28.60	2	28.48	28.40	2	1,592	0.13%
2023/06/15	1	28.45	0.1	28.40	28.40	0.9	1,577	0.06%
2023/06/12	0	0.00	2.3	27.86	27.95	-2.3	1,691	-0.14%
2023/06/08	1	28.30	0	0.00	28.15	1	1,761	0.06%
2023/06/06	2	27.98	1.2	27.89	27.95	0.8	1,901	0.04%
2023/06/05	10	27.95	1	27.95	28.00	9	1,920	0.47%
2023/05/26	0	0.00	2	27.20	27.25	-2	2,268	-0.09%
2023/05/25	0	0.00	1	27.35	27.35	-1	2,351	-0.04%
2023/05/16	0	0.00	2	27.10	27.10	-2	2,549	-0.08%
2023/05/11	2	26.35	0	0.00	26.30	2	2,919	0.07%
2023/05/04	2	26.88	0	0.00	26.90	2	3,005	0.07%
2023/05/03	1	26.90	0	0.00	26.85	1	3,046	0.03%
2023/05/02	3	27.03	1	27.05	27.10	2	3,082	0.06%
2023/04/28	1	26.95	1	27.05	27.05	0	3,111	0.00%
2023/04/27	1	26.80	0	0.00	26.80	1	3,117	0.03%
2023/04/25	2	27.03	0	0.00	26.85	2	3,149	0.06%
2023/04/24	2	27.25	1	27.25	27.30	1	3,159	0.03%
2023/04/19	0	0.00	1	28.05	27.80	-1	3,208	-0.03%
2023/04/18	0	0.00	10	28.40	28.10	-10	3,208	-0.31%
2023/04/13	1	27.95	0	0.00	28.25	1	3,151	0.03%
2023/04/12	1	27.90	0	0.00	27.95	1	3,165	0.03%
2023/04/06	2	27.80	0	0.00	27.70	2	3,258	0.06%
2023/03/28	1	27.50	0	0.00	27.50	1	3,638	0.03%
2023/03/22	0	0.00	1	27.90	27.90	-1	3,844	-0.03%
2023/03/21	1	27.65	0	0.00	27.70	1	3,852	0.03%
2023/03/16	1	27.30	1	27.40	27.40	0	3,873	0.00%
2023/03/15	3	28.15	0	0.00	27.75	3	3,873	0.08%
2023/03/14	0	0.00	1	27.40	27.40	-1	3,773	-0.03%
2023/03/13	5	27.60	0	0.00	27.75	5	3,758	0.13%
2023/03/10	7	28.22	0	0.00	28.25	7	3,726	0.19%
2023/03/09	0	0.00	2	28.45	28.45	-2	3,632	-0.06%
2023/03/08	0	0.00	1	28.25	28.30	-1	3,663	-0.03%
2023/03/07	4	28.49	0	0.00	28.60	4	3,682	0.11%
2023/03/06	6	28.56	0	0.00	28.40	6	3,693	0.16%
2023/03/03	3	28.38	2	28.55	28.55	1	3,725	0.03%
2023/03/02	0	0.00	3	28.20	28.10	-3	3,645	-0.08%
2023/03/01	1	27.70	0	0.00	27.65	1	3,637	0.03%
2023/02/24	0	0.00	28	28.01	28.00	-28	3,621	-0.77%
2023/02/23	0	0.00	7	28.00	27.95	-7	3,587	-0.20%
2023/02/22	0	0.00	2	27.60	27.55	-2	3,544	-0.06%
2023/02/21	4	27.54	0	0.00	27.65	4	3,547	0.11%
2023/02/17	1	27.35	0	0.00	27.30	1	3,595	0.03%
2023/02/16	1	27.75	3	27.70	27.75	-2	3,623	-0.06%
2023/02/15	3	27.17	5	27.30	27.30	-2	3,615	-0.06%
2023/02/10	1	27.70	0	0.00	27.70	1	3,682	0.03%
2023/02/09	10	28.35	0	0.00	28.30	10	3,694	0.27%
2023/02/02	10	27.10	0	0.00	27.15	10	3,569	0.28%
2023/01/17	2	26.53	1	26.45	26.55	1	3,515	0.03%
2023/01/16	1	26.50	0	0.00	26.40	1	3,539	0.03%
2023/01/12	1	26.95	0	0.00	26.90	1	3,612	0.03%
2023/01/06	1	27.50	0	0.00	27.50	1	3,784	0.03%
2023/01/04	0	0.00	2	27.55	27.55	-2	4,007	-0.05%
2023/01/03	0	0.00	1	27.70	27.65	-1	4,285	-0.02%
2022/12/30	0	0.00	1	27.85	27.80	-1	4,417	-0.02%
2022/12/29	0	0.00	3	28.33	28.05	-3	4,441	-0.07%
2022/12/28	7	28.54	1	28.45	28.50	6	4,573	0.13%
2022/12/26	1	28.50	0	0.00	28.55	1	4,791	0.02%
2022/12/23	0	0.00	1	29.10	29.10	-1	4,859	-0.02%
2022/12/22	37	29.18	29	28.83	28.70	8	5,017	0.16%
2022/12/20	3	28.70	0	0.00	27.85	3	5,042	0.06%
2022/12/19	4	28.51	2	28.48	28.20	2	5,149	0.04%
2022/12/16	3	28.60	0	0.00	28.45	3	5,384	0.06%
2022/12/12	6	27.58	1	27.50	27.55	5	6,234	0.08%
2022/12/09	0	0.00	7	27.90	27.90	-7	7,024	-0.10%
2022/12/07	0	0.00	1	27.70	27.70	-1	7,555	-0.01%
2022/12/05	1	29.20	1	28.85	28.80	0	7,725	0.00%
2022/12/01	2	28.85	1	29.00	28.80	1	7,713	0.01%
2022/11/29	0	0.00	3	28.40	28.35	-3	7,639	-0.04%
2022/11/28	3	27.83	2	27.85	27.80	1	7,655	0.01%
2022/11/25	1	28.20	0	0.00	28.15	1	7,665	0.01%
2022/11/24	0	0.00	0.4	27.60	27.80	-0.4	7,653	-0.01%
2022/11/23	2	27.60	5	27.80	27.75	-3	7,630	-0.04%
2022/11/22	2	27.65	0	0.00	27.35	2	7,635	0.03%
2022/11/21	1	27.45	6	27.63	27.50	-5	7,688	-0.07%
2022/11/18	0	0.00	5	27.61	27.20	-5	7,685	-0.07%
2022/11/17	0	0.00	12	27.83	27.70	-12	7,677	-0.16%
2022/11/16	1	27.75	1	27.95	27.55	0	7,710	0.00%
2022/11/15	0	0.00	2	27.85	27.85	-2	7,729	-0.03%
2022/11/14	0	0.00	4	27.78	27.75	-4	7,755	-0.05%
2022/11/11	19	28.04	0	0.00	27.40	19	7,743	0.25%
2022/11/10	5	27.75	0	0.00	27.40	5	7,744	0.06%
2022/11/09	10	27.65	0	0.00	27.60	10	7,760	0.13%
2022/11/08	0	0.00	9	28.01	27.60	-9	7,783	-0.12%
2022/11/07	8	27.46	0	0.00	27.20	8	7,771	0.10%
2022/11/04	3	27.05	2	27.30	27.25	1	7,829	0.01%
2022/11/03	0	0.00	5	26.20	26.75	-5	7,773	-0.06%
2022/11/02	2	26.65	2	26.45	26.45	0	7,829	0.00%
2022/11/01	0	0.00	1	26.25	26.50	-1	7,847	-0.01%
2022/10/26	0	0.00	0.3	25.90	25.75	-0.3	8,279	0.00%
2022/10/20	0.1	26.40	0	0.00	26.85	0.1	8,375	0.00%
2022/10/13	0.1	27.10	0	0.00	26.80	0.1	8,196	0.00%
2022/10/12	0.1	29.20	0	0.00	28.75	0.1	8,070	0.00%
2022/10/11	1.1	30.85	0	0.00	29.70	1.1	7,997	0.01%
2022/10/07	3	32.73	3.1	32.80	33.00	-0.1	7,731	0.00%
2022/10/06	1	32.05	0	0.00	32.30	1	7,619	0.01%
2022/10/05	0.1	32.20	0	0.00	32.10	0.1	7,592	0.00%
2022/10/04	2	32.70	3	32.22	32.80	-1	7,481	-0.01%
2022/10/03	3	31.33	1	31.80	31.10	2	7,382	0.03%
2022/09/30	0	0.00	2	30.95	31.55	-2	7,363	-0.03%
2022/09/29	7	32.48	8	32.07	31.70	-1	7,286	-0.01%
2022/09/28	6	30.83	2	31.45	30.75	4	7,082	0.06%
2022/09/27	0	0.00	4	32.01	32.30	-4	6,990	-0.06%
2022/09/26	3	31.18	1	31.85	31.20	2	6,930	0.03%
2022/09/23	5	33.84	5.3	33.98	33.35	-0.3	6,839	0.00%
2022/09/22	0	0.00	2	33.20	33.20	-2	6,621	-0.03%
2022/09/21	6	33.73	4	33.78	33.35	2	6,541	0.03%
2022/09/20	3	33.97	1	33.65	33.65	2	6,291	0.03%
2022/09/19	4	33.40	15	33.67	34.00	-11	6,189	-0.18%
2022/09/16	11	34.30	13	34.80	35.15	-2	5,886	-0.03%
2022/09/15	3	33.30	2	33.60	33.20	1	5,256	0.02%
2022/09/14	2	29.85	3	29.97	30.70	-1	4,934	-0.02%
2022/09/13	10	29.58	0.3	29.95	30.20	9.7	4,889	0.20%
2022/09/12	5	28.90	1.5	29.97	29.85	3.5	4,945	0.07%
2022/09/07	0	27.45	0	0.00	27.15	0	4,937	0.00%
2022/09/06	0.2	27.97	0	0.00	27.65	0.2	4,959	0.00%
2022/09/02	2.2	28.29	0	0.00	28.25	2.2	5,019	0.04%
2022/09/01	0.1	29.28	0	0.00	29.00	0.1	4,981	0.00%
2022/08/31	0	29.85	0	0.00	29.85	0	4,961	0.00%
2022/08/30	0	30.60	0	0.00	30.50	0	4,908	0.00%
2022/08/29	1	30.35	0	0.00	30.55	1	4,913	0.02%
2022/08/26	2	31.20	1	31.60	31.40	1	4,913	0.02%
2022/08/25	0	0.00	1	30.80	30.85	-1	4,880	-0.02%
2022/08/23	1	30.60	0	0.00	30.60	1	5,025	0.02%
2022/08/19	1	31.55	2	31.28	31.25	-1	5,026	-0.02%
2022/08/17	0	0.00	10	30.83	30.80	-10	5,102	-0.20%
2022/08/16	0	0.00	5	30.49	30.40	-5	5,157	-0.10%
2022/08/12	11	30.19	0	0.00	30.20	11	5,422	0.20%
2022/08/11	5	30.35	8	30.86	30.20	-3	5,498	-0.05%
2022/08/10	0	0.00	6	29.85	29.85	-6	5,422	-0.11%
2022/08/09	10	29.68	0	0.00	29.85	10	5,462	0.18%
2022/08/08	2	29.88	5	30.05	30.15	-3	5,500	-0.05%
2022/08/05	6	30.84	6	31.20	30.40	0	5,526	0.00%
2022/08/04	0	29.35	0.1	30.15	30.40	-0.1	5,466	0.00%
2022/08/03	3	29.95	4.1	30.12	29.85	-1.1	5,530	-0.02%
2022/08/02	0.2	29.60	0	0.00	29.65	0.2	5,715	0.00%
2022/08/01	0	0.00	19.3	29.95	30.75	-19.3	6,122	-0.32%
2022/07/29	5	29.25	0	0.00	29.25	5	6,464	0.08%
2022/07/28	14	29.00	0	0.00	28.80	14	7,126	0.20%
2022/07/27	10	28.95	0	0.00	29.05	10	7,995	0.13%
2022/07/21	11	29.25	1	29.25	29.10	10	8,743	0.11%
2022/07/18	0.3	29.30	0	0.00	29.25	0.3	12,252	0.00%
2022/07/15	0	0.00	4	29.00	28.80	-4	12,580	-0.03%
2022/07/11	1	29.55	0	0.00	29.75	1	13,471	0.01%
2022/07/08	0	0.00	1	29.30	29.40	-1	13,647	-0.01%
2022/07/06	0	0.00	1	28.10	27.85	-1	13,778	-0.01%
2022/07/01	1	27.90	1	28.80	27.00	0	14,352	0.00%
2022/06/30	0	0.00	1	28.75	28.60	-1	14,419	-0.01%
2022/06/29	1	30.10	0	0.00	29.65	1	14,732	0.01%
2022/06/27	4	30.75	19	30.86	30.60	-15	14,820	-0.10%
2022/06/21	1	30.00	0	0.00	30.50	1	15,116	0.01%
2022/06/20	0	0.00	1	31.50	29.50	-1	15,280	-0.01%
2022/06/16	2	32.90	96	33.70	31.80	-94	15,447	-0.61%
2022/06/15	6	33.66	0	0.00	33.50	6	15,628	0.04%
2022/06/14	2	33.10	0	0.00	33.50	2	16,291	0.01%
2022/06/06	0	0.00	3	36.08	35.85	-3	24,788	-0.01%
2022/06/02	0	0.00	1	36.20	36.15	-1	26,957	0.00%
2022/06/01	1	36.35	0	0.00	36.25	1	28,403	0.00%
2022/05/31	3	36.37	3	36.47	37.00	0	29,060	0.00%
2022/05/30	0	0.00	1	35.75	35.60	-1	30,013	0.00%
2022/05/27	0	0.00	5	35.86	35.60	-5	31,460	-0.02%
2022/05/26	0	0.00	6	35.82	35.45	-6	32,280	-0.02%
2022/05/25	6	35.30	0	0.00	35.30	6	33,909	0.02%
2022/05/23	5	35.36	104	35.48	35.00	-99	40,270	-0.25%	大賣/
2022/05/20	2	33.90	4	33.51	33.40	-2	41,455	0.00%
2022/05/19	0	0.00	6	32.90	33.40	-6	42,155	-0.01%
2022/05/17	1	34.35	1	34.50	34.35	0	42,509	0.00%
2022/05/13	2	35.20	0	0.00	35.15	2	42,473	0.00%
2022/05/12	5	35.56	9	35.30	34.45	-4	42,463	-0.01%
2022/05/11	2	35.90	1	35.80	35.80	1	42,350	0.00%
2022/05/10	103	36.20	0	0.00	36.60	103	42,400	0.24%	大買/鉅額交易
2022/05/09	7	37.01	9	37.59	36.05	-2	42,499	0.00%
2022/05/06	15	38.40	64	38.73	38.20	-49	42,373	-0.12%
2022/05/05	5	38.21	31	37.95	38.95	-26	41,920	-0.06%
2022/05/04	33	38.23	4	37.75	37.60	29	41,253	0.07%
2022/05/03	3	35.98	0	0.00	35.80	3	40,425	0.01%
2022/04/29	57	36.52	9	36.28	36.10	48	40,391	0.12%
2022/04/28	4	35.74	0	0.00	35.30	4	40,219	0.01%
2022/04/27	4	35.53	5	35.75	35.45	-1	40,070	0.00%
2022/04/26	6	37.21	6	36.74	36.20	0	39,802	0.00%
2022/04/25	87.3	37.96	31	38.08	37.45	56.3	39,224	0.14%
2022/04/22	30	40.37	45.1	40.11	41.50	-15.1	38,164	-0.04%
2022/04/21	3	37.90	6	38.29	37.75	-3	36,433	-0.01%
2022/04/20	63	37.63	18	37.94	37.00	45	36,367	0.12%
2022/04/19	0	0.00	1	36.55	36.75	-1	36,369	0.00%
2022/04/18	1	36.00	13	36.22	36.00	-12	36,633	-0.03%
2022/04/15	15	37.63	1	38.00	37.30	14	36,568	0.04%
2022/04/14	12	38.08	6	38.29	37.20	6	36,441	0.02%
2022/04/13	5	37.73	4	37.54	37.50	1	36,214	0.00%
2022/04/12	1	36.50	0	0.00	36.60	1	36,053	0.00%
2022/04/11	2	37.30	0	0.00	36.60	2	35,984	0.01%
2022/04/07	3	37.38	3	37.45	36.15	0	35,512	0.00%
2022/04/06	16	37.20	1	37.25	37.05	15	35,341	0.04%
2022/04/01	8	38.10	9	37.96	37.60	-1	35,270	0.00%
2022/03/31	0	0.00	1	36.90	36.90	-1	35,067	0.00%
2022/03/30	0	0.00	1.2	37.01	36.85	-1.2	34,978	0.00%
2022/03/29	1	37.10	2	37.15	36.90	-1	34,879	0.00%
2022/03/28	1	36.60	3	36.47	36.95	-2	34,719	-0.01%
2022/03/25	4.1	35.90	9	35.74	35.85	-4.9	34,509	-0.01%
2022/03/24	0	36.70	0	0.00	36.60	0	34,322	0.00%
2022/03/23	2	37.65	2	37.33	37.30	0	34,195	0.00%
2022/03/22	7.1	36.86	7	36.96	37.00	0.1	33,970	0.00%
2022/03/21	7	37.12	8.3	37.04	37.25	-1.3	33,854	0.00%
2022/03/18	8	36.61	7	36.74	37.05	1	33,681	0.00%
2022/03/17	16	36.54	0	0.00	37.70	16	33,453	0.05%
2022/03/16	7	37.15	8	37.67	36.30	-1	32,794	0.00%
2022/03/15	20	38.07	34	38.03	37.50	-14	31,999	-0.04%
2022/03/14	13	39.57	26	40.04	39.30	-13	31,454	-0.04%
2022/03/11	28	39.97	9	40.05	39.60	19	30,756	0.06%
2022/03/10	77.2	42.48	47	42.54	41.75	30.2	29,780	0.10%
2022/03/09	29	39.51	39	39.92	40.80	-10	27,132	-0.04%
2022/03/08	78.1	39.21	66	39.46	37.10	12.1	25,199	0.05%
2022/03/07	37	38.69	35	38.69	39.00	2	23,020	0.01%
2022/03/04	9	38.19	16	39.01	37.35	-7	21,647	-0.03%
2022/03/03	22	39.10	22	39.02	38.90	0	20,978	0.00%
2022/03/02	7	39.01	10	38.46	38.65	-3	20,010	-0.01%
2022/03/01	12	36.15	12	36.85	36.95	0	18,566	0.00%
2022/02/25	24.3	38.48	28	38.48	37.55	-3.7	17,718	-0.02%
2022/02/24	66	38.66	70	38.66	36.95	-4	16,051	-0.02%
2022/02/23	30	36.99	29.1	37.39	37.80	0.9	11,725	0.01%
2022/02/22	135.1	35.74	135	35.98	34.40	0.1	9,690	0.00%	大買/大賣/
2022/02/21	3	35.27	6	36.60	36.65	-3	8,270	-0.04%
2022/02/18	9	31.64	5.5	33.13	33.35	3.6	7,592	0.05%
2022/02/16	0.1	30.15	3	30.05	30.05	-2.9	7,369	-0.04%
2022/02/15	0.4	30.29	1	30.15	29.75	-0.7	7,401	-0.01%
2022/02/14	2	30.50	0	0.00	30.55	2	7,542	0.03%
2022/02/11	0	0.00	5	31.08	31.00	-5	7,505	-0.07%
2022/02/10	3	31.62	1	32.15	31.70	2	7,479	0.03%
2022/02/09	14	31.28	18	31.47	31.45	-4	7,353	-0.05%
2022/02/08	9	30.84	6	30.70	30.85	3	7,037	0.04%
2022/02/07	3	29.33	0	0.00	29.20	3	6,758	0.04%
2022/01/26	0	0.00	1	28.15	28.10	-1	6,973	-0.01%
2022/01/25	0	0.00	10	28.15	28.10	-10	7,037	-0.14%
2022/01/24	0	0.00	15	28.20	28.65	-15	7,032	-0.21%
2022/01/19	0	0.00	1	29.25	29.20	-1	7,030	-0.01%
2022/01/17	7	29.40	14	29.09	29.60	-7	7,002	-0.10%
2022/01/14	11	29.16	12	29.24	29.15	-1	7,015	-0.01%
2022/01/13	6	30.73	11	30.64	30.10	-5	6,862	-0.07%
2022/01/12	17	30.87	8	30.85	31.50	9	6,614	0.14%
2022/01/11	19	29.63	14	30.42	29.65	5	6,169	0.08%
2022/01/10	10	28.90	32	28.87	28.55	-22	5,886	-0.37%
2022/01/07	1	28.30	4	28.45	28.40	-3	5,815	-0.05%
2022/01/06	2	28.83	0	0.00	28.60	2	5,887	0.03%
2022/01/04	0	0.00	10	28.59	28.75	-10	6,038	-0.17%
2021/12/30	2	29.30	0	0.00	29.30	2	6,215	0.03%
2021/12/29	0	0.00	3	29.38	29.20	-3	6,253	-0.05%
2021/12/28	14	29.34	0.1	29.50	29.25	13.9	6,339	0.22%
2021/12/27	9.1	29.65	1	29.65	29.70	8.1	6,436	0.13%
2021/12/23	0	0.00	1	28.65	28.35	-1	6,490	-0.02%
2021/12/22	4	28.60	0	0.00	28.55	4	6,586	0.06%
2021/12/17	20	28.45	0	0.00	28.45	20	6,755	0.30%
2021/12/13	0	0.00	2	28.90	29.00	-2	6,824	-0.03%
2021/12/10	0	0.00	2	29.35	29.35	-2	6,852	-0.03%
2021/12/09	0	0.00	2.7	29.91	30.05	-2.7	6,895	-0.04%
2021/12/08	0	0.00	1	30.50	30.30	-1	6,970	-0.01%
2021/12/06	4	30.43	1	30.30	30.05	3	6,982	0.04%
2021/12/03	3	30.17	1	30.40	29.40	2	6,930	0.03%
2021/12/02	2	29.50	2	29.23	29.70	0	6,861	0.00%
2021/11/30	0	0.00	1.1	29.45	29.30	-1.1	6,913	-0.02%
2021/11/29	2	28.33	5	28.53	28.50	-3	6,937	-0.04%
2021/11/26	1	28.50	4	28.98	28.20	-3	7,052	-0.04%
2021/11/24	0	0.00	3	29.12	29.35	-3	7,245	-0.04%
2021/11/23	1	28.90	2	29.03	28.75	-1	7,365	-0.01%
2021/11/22	1	29.50	8	29.58	29.40	-7	7,528	-0.09%
2021/11/19	0	0.00	2	28.60	28.35	-2	7,752	-0.03%
2021/11/18	3	29.35	0	0.00	29.10	3	8,821	0.03%
2021/11/16	1	29.40	4	28.90	29.80	-3	9,490	-0.03%
2021/11/15	0	0.00	2	28.00	28.10	-2	9,920	-0.02%
2021/11/12	1	28.15	1	28.30	28.80	0	10,211	0.00%
2021/11/11	5	28.55	12	29.07	28.35	-7	10,240	-0.07%
2021/11/10	0	0.00	4	28.18	28.15	-4	10,144	-0.04%
2021/11/09	0	0.00	11	28.20	28.10	-11	10,345	-0.11%
2021/11/08	2	28.15	16	28.45	28.45	-14	10,389	-0.13%
2021/11/05	0	0.00	13	27.47	27.55	-13	10,542	-0.12%
2021/11/04	0	0.00	1	28.05	27.50	-1	10,879	-0.01%
2021/11/03	7	28.47	2	28.55	28.05	5	11,742	0.04%
2021/11/01	1	27.20	0	0.00	26.95	1	11,818	0.01%
2021/10/26	0	0.00	1	27.20	27.15	-1	12,447	-0.01%
2021/10/25	0	0.00	1	27.50	27.35	-1	12,954	-0.01%
2021/10/22	2	26.88	5	26.84	26.70	-3	13,258	-0.02%
2021/10/21	2	27.95	2	28.65	27.90	0	13,541	0.00%
2021/10/18	6	26.21	3	26.85	27.15	3	14,792	0.02%
2021/10/15	6	27.69	6	27.52	27.65	0	15,367	0.00%
2021/10/13	1	27.20	2	27.00	26.80	-1	16,468	-0.01%
2021/10/12	1	27.00	5	27.30	27.35	-4	18,371	-0.02%
2021/10/08	2	29.10	2	28.35	28.40	0	18,637	0.00%
2021/10/07	9	28.94	1	29.00	28.65	8	18,805	0.04%
2021/10/06	0	0.00	9	27.80	27.60	-9	18,872	-0.05%
2021/10/04	0	0.00	2	28.48	27.80	-2	18,986	-0.01%
2021/10/01	3	30.38	2	30.40	29.30	1	19,096	0.01%
2021/09/30	0	0.00	1	30.50	31.15	-1	19,222	-0.01%
2021/09/29	10	30.20	0	0.00	29.95	10	19,437	0.05%
2021/09/27	1	31.30	2	31.43	31.60	-1	20,087	0.00%
2021/09/24	1	31.70	0	0.00	31.15	1	20,825	0.00%
2021/09/22	0	0.00	4	30.78	30.40	-4	26,559	-0.02%
2021/09/17	0	0.00	3	31.50	31.70	-3	27,210	-0.01%
2021/09/16	5	30.78	0	0.00	30.65	5	28,978	0.02%
2021/09/14	4	31.64	1	31.90	31.25	3	32,687	0.01%
2021/09/13	7	32.31	2	33.00	31.85	5	33,957	0.01%
2021/09/10	8	32.17	0	0.00	32.00	8	34,061	0.02%
2021/09/09	1	31.90	1	31.95	31.85	0	34,383	0.00%
2021/09/08	3	31.83	1	31.70	31.50	2	35,381	0.01%
2021/09/07	12	32.19	12	32.77	32.45	0	36,392	0.00%
2021/09/06	1	32.10	0	0.00	31.00	1	36,795	0.00%
2021/09/03	4	32.33	0	0.00	32.00	4	36,962	0.01%
2021/09/02	12	33.68	14	33.30	32.95	-2	36,912	-0.01%
2021/09/01	2	32.90	1	32.50	33.40	1	36,892	0.00%
2021/08/31	0	0.00	1	34.25	33.50	-1	36,974	0.00%
2021/08/27	8	35.27	10	35.22	34.90	-2	37,188	-0.01%
2021/08/26	10	35.91	11	35.42	35.45	-1	38,209	0.00%
2021/08/25	5	36.00	5	35.90	36.05	0	38,259	0.00%
2021/08/24	58	37.14	37	36.99	36.35	21	38,082	0.06%
2021/08/23	1	35.30	2	35.95	35.95	-1	37,283	0.00%
2021/08/20	4	32.53	3	32.40	32.70	1	37,195	0.00%
2021/08/19	12	33.10	10	32.85	32.00	2	37,374	0.01%
2021/08/18	4	31.39	1	30.80	32.40	3	37,380	0.01%
2021/08/13	2	32.53	7	32.44	31.55	-5	38,584	-0.01%
2021/08/11	6	31.38	10	31.52	31.30	-4	38,723	-0.01%
2021/08/10	8	33.77	38	34.29	32.75	-30	38,755	-0.08%
2021/08/09	20	34.00	32	34.60	33.55	-12	38,553	-0.03%
2021/08/06	50	33.17	15	33.02	32.40	35	37,819	0.09%
2021/08/05	11	32.30	1	32.00	31.75	10	37,755	0.03%
2021/08/04	0	0.00	7	33.19	32.85	-7	37,887	-0.02%
2021/08/03	8	32.61	4	33.31	32.65	4	38,185	0.01%
2021/08/02	1	32.30	10	33.25	33.10	-9	38,571	-0.02%
2021/07/30	36	33.82	19	34.43	32.15	17	38,567	0.04%
2021/07/29	5	33.57	28	33.87	35.00	-23	38,481	-0.06%
2021/07/28	44	32.08	23	32.30	32.45	21	38,352	0.05%
2021/07/27	2	33.90	9	33.39	32.90	-7	38,762	-0.02%
2021/07/26	11	34.78	6	35.22	34.30	5	39,679	0.01%
2021/07/23	32	35.90	37	36.28	35.60	-5	39,906	-0.01%
2021/07/22	5	34.47	6	34.57	34.75	-1	39,876	0.00%
2021/07/21	12	37.56	16	37.40	35.55	-4	39,601	-0.01%
2021/07/20	11	38.87	3	39.52	38.60	8	39,281	0.02%
2021/07/19	15	42.47	16	42.98	41.60	-1	39,311	0.00%
2021/07/16	53	42.49	36	42.90	42.00	17	39,712	0.04%
2021/07/15	6	38.58	5	39.90	39.90	1	38,527	0.00%
2021/07/14	3	35.18	10	34.82	36.30	-7	38,549	-0.02%
2021/07/13	8	38.21	7	37.61	36.30	1	39,131	0.00%
2021/07/12	6	40.64	6	40.11	40.30	0	39,017	0.00%
2021/07/09	7	40.66	3	41.37	40.30	4	38,922	0.01%
2021/07/08	21	41.34	7	40.41	42.40	14	39,120	0.04%
2021/07/07	6	42.81	6	40.38	41.00	0	39,230	0.00%
2021/07/06	6	44.01	8.3	43.67	43.95	-2.3	39,044	-0.01%
2021/07/05	17.3	43.33	2	42.30	43.50	15.3	38,796	0.04%
2021/07/02	19.1	47.24	28	46.29	45.90	-8.9	38,467	-0.02%
2021/07/01	43	50.88	62	49.18	49.00	-19	38,111	-0.05%
2021/06/30	86	47.25	84	47.24	49.60	2	37,399	0.01%
2021/06/29	90	45.28	100.2	44.79	45.10	-10.2	34,490	-0.03%
2021/06/28	59	40.82	2	41.70	41.70	57	31,735	0.18%
2021/06/25	24	36.57	44.3	36.96	37.95	-20.3	31,037	-0.07%
2021/06/24	13.3	33.16	65	33.54	34.50	-51.8	29,226	-0.18%
2021/06/23	49	32.21	23	32.24	31.40	26	27,249	0.10%
2021/06/22	47.2	34.70	45	34.68	34.85	2.2	25,448	0.01%
2021/06/21	30	31.70	9	31.70	31.70	21	24,140	0.09%
2021/06/18	5	28.80	18	28.81	28.85	-13	24,085	-0.05%
2021/06/17	17	24.68	84	25.63	26.25	-67	24,078	-0.28%
2021/06/16	32	24.21	53	24.46	23.90	-21	22,967	-0.09%
2021/06/15	54	23.49	57	24.01	24.20	-3	21,862	-0.01%
2021/06/11	11	23.06	4	22.85	22.60	7	21,164	0.03%
2021/06/10	3	22.20	7	22.11	22.40	-4	20,891	-0.02%
2021/06/09	5	22.55	0	0.00	22.55	5	20,829	0.02%
2021/06/08	13	23.28	17	23.70	23.15	-4	20,732	-0.02%
2021/06/07	44	23.03	28	22.94	23.00	16	20,471	0.08%
2021/06/04	3	23.17	6	22.93	22.75	-3	20,226	-0.01%
2021/06/03	51	23.81	28	23.96	23.80	23	20,045	0.11%
2021/06/02	13	22.75	28	22.55	22.70	-15	18,903	-0.08%
2021/06/01	19	22.18	12	22.39	22.55	7	18,682	0.04%
2021/05/31	40	22.89	29	22.35	22.10	11	18,531	0.06%
2021/05/28	16	22.90	39	22.72	22.65	-23	18,209	-0.13%
2021/05/27	32	22.88	24	22.98	22.80	8	17,808	0.04%
2021/05/26	28	22.98	43	22.47	22.70	-15	17,432	-0.09%
2021/05/25	52	22.30	33	21.59	21.90	19	16,789	0.11%
2021/05/24	66	21.55	29	21.37	21.75	37	16,109	0.23%
2021/05/21	10	19.60	5	19.32	19.80	5	15,421	0.03%
2021/05/20	8	18.93	1	19.20	18.45	7	15,381	0.05%
2021/05/19	2	19.05	8	19.43	19.30	-6	15,232	-0.04%
2021/05/18	5	17.91	6	18.44	18.80	-1	14,946	-0.01%
2021/05/17	4	17.16	4	17.44	17.10	0	14,691	0.00%
2021/05/14	2	18.45	16	18.38	18.95	-14	14,518	-0.10%
2021/05/13	0	0.00	6	18.07	18.20	-6	14,305	-0.04%
2021/05/12	15	20.07	3	20.35	19.60	12	14,045	0.09%
2021/05/11	27	23.38	3	22.07	21.75	24	13,849	0.17%
2021/05/10	20	23.38	9	23.62	23.65	11	13,501	0.08%
2021/05/07	5	21.81	13	21.96	22.25	-8	13,035	-0.06%
2021/05/06	8	22.89	3	22.52	22.05	5	12,831	0.04%
2021/05/05	18.4	22.93	6.4	23.49	22.85	12	12,555	0.10%
2021/05/04	15	24.71	11	25.82	23.15	4	12,174	0.03%
2021/05/03	34	26.04	27	25.98	25.70	7	11,429	0.06%
2021/04/29	25	24.00	20	24.09	24.45	5	10,210	0.05%
2021/04/28	8	23.24	16	23.61	23.45	-8	9,811	-0.08%
2021/04/27	25	22.39	10	22.43	22.50	15	9,350	0.16%
2021/04/26	2	22.20	8	23.10	22.85	-6	9,136	-0.07%
2021/04/23	3	22.90	6	22.23	21.80	-3	8,817	-0.03%
2021/04/22	38.9	25.11	15	24.88	23.50	23.9	8,502	0.28%
2021/04/21	17	23.21	54	23.45	23.50	-37	7,328	-0.50%
2021/04/20	8	21.64	11	21.39	21.40	-3	6,588	-0.05%
2021/04/19	22	22.16	73	21.45	22.25	-51	6,393	-0.80%
2021/04/16	4	20.13	0.4	20.25	20.25	3.6	5,691	0.06%
2021/04/15	0	0.00	1	19.80	19.75	-1	5,724	-0.02%
2021/04/14	12	20.00	3	20.30	19.90	9	5,969	0.15%
2021/04/13	2	20.20	6	20.10	19.85	-4	5,838	-0.07%
2021/04/12	0	0.00	1	19.30	19.30	-1	5,608	-0.02%
2021/04/09	29	18.81	0	0.00	18.70	29	5,877	0.49%
2021/04/08	0	0.00	3	19.12	19.10	-3	6,029	-0.05%
2021/04/07	7	18.81	0	0.00	18.95	7	6,212	0.11%
2021/04/06	5	18.76	1	18.80	18.80	4	7,148	0.06%
2021/04/01	0	0.00	4	18.80	18.90	-4	7,980	-0.05%
2021/03/31	1	18.70	15	18.58	18.50	-14	8,512	-0.16%
2021/03/26	5	18.05	0	0.00	18.10	5	8,952	0.06%
2021/03/25	0	0.00	2	17.90	17.95	-2	9,694	-0.02%
2021/03/23	9	18.14	0	0.00	18.35	9	9,870	0.09%
2021/03/22	3	18.50	2	19.10	19.05	1	9,780	0.01%
2021/03/17	0	0.00	8	17.59	17.60	-8	9,995	-0.08%
2021/03/15	0	0.00	2	17.60	17.70	-2	10,113	-0.02%
2021/03/09	0	0.00	8	17.70	17.85	-8	10,400	-0.08%
2021/03/05	2	17.43	1	17.50	17.25	1	10,620	0.01%
2021/02/26	2	17.08	0	0.00	17.05	2	10,659	0.02%
2021/02/25	0	0.00	3	17.15	17.25	-3	10,733	-0.03%
2021/02/24	3	17.25	3	17.25	17.05	0	10,739	0.00%
2021/02/23	1	17.75	0	0.00	17.70	1	10,664	0.01%
2021/02/22	0	0.00	4	17.20	18.00	-4	10,480	-0.04%
2021/02/19	1	16.30	0	0.00	16.40	1	10,314	0.01%
2021/02/18	1	16.60	0	0.00	16.65	1	10,306	0.01%
2021/02/05	2	15.88	0	0.00	15.85	2	10,286	0.02%
2021/02/02	1	16.15	0	0.00	16.10	1	10,423	0.01%
2021/01/29	0	0.00	2	15.85	15.60	-2	10,640	-0.02%
2021/01/28	2	15.85	0	0.00	15.80	2	10,621	0.02%
2021/01/27	0	0.00	6	15.80	15.85	-6	10,632	-0.06%
2021/01/26	0	0.00	5	15.70	15.75	-5	10,744	-0.05%
2021/01/22	0	0.00	3	15.80	16.10	-3	10,789	-0.03%
2021/01/21	5	15.75	2	15.85	15.80	3	10,753	0.03%
2021/01/20	1	15.70	1	15.60	15.50	0	10,693	0.00%
2021/01/19	0	0.00	1	16.20	16.10	-1	10,678	-0.01%
2021/01/18	1	16.50	0	0.00	16.45	1	10,898	0.01%
2021/01/15	7	16.54	5	16.40	16.50	2	10,832	0.02%
2021/01/13	5	17.20	19	17.23	17.20	-14	10,626	-0.13%
2021/01/12	6	17.30	6	17.73	17.15	0	10,567	0.00%
2021/01/11	3	18.15	10	18.14	18.10	-7	10,409	-0.07%
2021/01/08	6	18.24	1	18.25	18.20	5	10,387	0.05%
2021/01/07	9	17.73	24	17.81	17.80	-15	10,234	-0.15%
2021/01/06	9	18.97	7	18.70	18.60	2	9,953	0.02%
2021/01/05	4	19.68	2	19.50	19.50	2	9,747	0.02%
2021/01/04	18	19.93	3	19.97	20.20	15	9,555	0.16%
2020/12/31	4	20.19	3	20.57	20.25	1	9,176	0.01%
2020/12/30	4	20.20	6	20.30	20.35	-2	8,964	-0.02%
2020/12/29	122	21.51	49	21.20	20.80	73	8,706	0.84%	大買/
2020/12/28	25	20.75	39	20.61	21.05	-14	7,702	-0.18%
2020/12/25	3	19.07	10	19.25	19.15	-7	6,775	-0.10%
2020/12/24	9	17.97	0	0.00	18.15	9	6,122	0.15%
2020/12/23	2	18.05	0	0.00	18.05	2	6,012	0.03%
2020/12/22	8	18.16	0	0.00	17.85	8	5,925	0.14%
2020/12/21	15	19.09	12	19.11	18.90	3	5,595	0.05%
2020/12/18	0	0.00	6	17.68	17.70	-6	4,892	-0.12%
2020/12/17	0	0.00	11	17.51	17.25	-11	4,744	-0.23%
2020/12/16	4	17.66	2	17.73	17.80	2	4,673	0.04%
2020/12/15	13	17.69	10	17.77	17.75	3	4,561	0.07%
2020/12/14	8	17.04	3	17.17	17.50	5	4,110	0.12%
2020/12/11	22	16.32	0	0.00	16.50	22	3,890	0.57%
2020/12/10	1	17.00	0	0.00	16.90	1	3,800	0.03%
2020/12/09	4	17.11	5	17.34	17.25	-1	3,740	-0.03%
2020/12/08	6	17.14	4	17.05	16.90	2	3,714	0.05%
2020/12/07	28	16.73	4	16.65	16.75	24	3,593	0.67%
2020/12/04	7	16.51	3	16.50	16.50	4	3,511	0.11%
2020/12/03	4	16.68	5	16.69	16.65	-1	3,522	-0.03%
2020/12/02	4	16.41	5	16.50	16.55	-1	3,534	-0.03%
2020/12/01	3	16.30	1	16.20	16.20	2	3,512	0.06%
2020/11/30	0	0.00	3	16.30	15.95	-3	3,323	-0.09%
2020/11/26	3	15.57	2	15.63	15.55	1	3,235	0.03%
2020/11/24	0	0.00	1	15.65	15.65	-1	3,358	-0.03%
2020/11/11	1	15.40	4	15.40	15.40	-3	3,192	-0.09%
2020/11/06	0	0.00	1	14.90	14.95	-1	2,791	-0.04%
2020/11/03	2	15.10	4	14.90	14.95	-2	2,741	-0.07%
2020/11/02	0	0.00	1	14.85	15.10	-1	2,606	-0.04%
2020/10/28	8	14.97	5	14.80	15.00	3	2,472	0.12%
2020/10/26	19	15.09	10	15.07	15.00	9	2,379	0.38%
2020/10/20	3	14.25	0	0.00	14.20	3	2,078	0.14%
2020/09/30	0	0.00	4	13.68	13.60	-4	2,072	-0.19%
2020/09/28	0	0.00	4	13.65	13.65	-4	2,122	-0.19%
2020/09/22	0	0.00	2	14.00	14.00	-2	2,019	-0.10%
2020/09/16	0	0.00	1	13.95	14.05	-1	1,976	-0.05%
2020/09/11	1	13.90	0	0.00	13.95	1	2,093	0.05%
2020/09/10	10	14.45	10	14.20	14.25	0	2,019	0.00%
2020/09/09	2	14.08	0	0.00	14.30	2	1,998	0.10%
2020/09/08	1	13.95	0	0.00	14.20	1	1,939	0.05%
2020/09/03	1	14.05	0	0.00	14.10	1	1,672	0.06%
2020/09/02	6	13.97	0	0.00	13.90	6	1,642	0.37%
2020/08/31	0	0.00	1	14.50	14.40	-1	1,586	-0.06%
2020/08/27	10	13.70	0	0.00	13.85	10	1,435	0.70%
2020/08/26	5	13.75	0	0.00	13.75	5	1,411	0.35%
2020/08/19	0.1	13.60	0	0.00	13.60	0.1	1,331	0.00%
2020/06/17	0	0.00	6	13.28	13.40	-6	983	-0.61%
2020/06/16	0	0.00	3	13.05	13.20	-3	988	-0.30%
2020/06/09	0	0.00	1	13.40	13.40	-1	1,062	-0.09%
2020/05/28	9	13.00	0	0.00	12.95	9	1,054	0.85%
2020/04/20	1	12.30	0	0.00	12.25	1	1,006	0.10%
2020/04/15	0	0.00	2	12.55	12.45	-2	1,002	-0.20%
2020/04/14	3	12.28	0	0.00	12.35	3	999	0.30%
2020/03/19	0	0.00	11.9	11.20	11.00	-11.9	1,007	-1.18%
2020/03/13	0	0.00	10	12.55	12.50	-10	963	-1.04%
2020/01/17	0	0.00	0.7	14.10	14.25	-0.7	1,307	-0.05%
2020/01/02	0.4	14.45	0	0.00	14.45	0.4	1,780	0.02%
2019/12/20	10	14.55	0	0.00	14.40	10	1,785	0.56%
2019/11/22	0	0.00	2	14.05	14.00	-2	1,543	-0.13%
2019/11/15	2	13.90	0	0.00	13.85	2	1,519	0.13%
2019/11/06	3	14.50	48	14.25	14.20	-45	1,463	-3.08%
2019/11/05	50	14.30	5	14.25	14.15	45	1,396	3.22%
2019/10/21	0	0.00	1	15.30	15.20	-1	1,021	-0.10%
2019/10/14	0	0.00	1	14.10	14.15	-1	772	-0.13%
2019/10/02	0	0.00	10	13.70	13.70	-10	861	-1.16%
2019/08/21	0	0.00	7	13.50	13.60	-7	1,270	-0.55%
2019/08/05	1	14.20	0	0.00	14.10	1	1,845	0.05%
2019/07/25	0	0.00	15	14.42	14.45	-15	1,833	-0.82%
2019/07/08	0	0.00	0.3	14.20	14.25	-0.3	1,694	-0.02%
2019/07/02	0	0.00	1	14.10	14.10	-1	1,679	-0.06%
2019/06/06	2	14.10	0	0.00	14.05	2	1,455	0.14%
2019/06/04	5	14.30	5	14.30	14.30	0	1,422	0.00%
2019/05/27	5	14.70	31	14.70	14.75	-26	1,229	-2.12%
2019/05/24	20	14.48	1	14.55	14.45	19	1,154	1.65%
2019/05/21	2	14.43	0	0.00	14.25	2	1,025	0.20%
2019/05/17	1	14.20	3	14.22	14.40	-2	807	-0.25%
2019/05/15	2	13.85	2	13.95	13.90	0	621	0.00%
2019/05/09	0	0.00	15	14.20	13.80	-15	606	-2.47%
2019/04/22	0	0.00	2	13.80	13.95	-2	514	-0.39%
2019/04/11	2	13.60	0	0.00	13.55	2	415	0.48%
2019/03/28	0	0.00	1	13.45	13.40	-1	413	-0.24%
2019/03/04	0	0.00	1	13.60	13.50	-1	592	-0.17%
2019/01/29	0	0.00	5	13.45	13.40	-5	649	-0.77%
2019/01/21	0	0.00	5	13.30	13.30	-5	667	-0.75%
2019/01/16	0	0.00	5	13.35	13.30	-5	733	-0.68%
2018/12/21	10	13.55	0	0.00	13.55	10	1,208	0.83%
2018/12/07	0	0.00	74	13.35	13.35	-74	1,237	-5.98%
2018/11/22	74	13.05	0	0.00	13.00	74	1,618	4.57%
2018/11/12	0	0.00	1	12.85	12.80	-1	1,530	-0.07%
2018/11/08	0	0.00	1	12.85	12.90	-1	1,541	-0.06%
2018/10/11	1	13.45	5	13.45	13.10	-4	1,370	-0.29%
2018/10/09	8	14.14	3	14.20	13.95	5	1,309	0.38%
2018/10/05	6	13.70	2	13.70	13.30	4	1,159	0.35%
2018/10/03	2	14.15	0	0.00	14.00	2	1,114	0.18%
2018/09/05	0	0.00	8	13.50	13.55	-8	812	-0.98%
2018/09/04	8	13.30	0	0.00	13.65	8	791	1.01%
2018/08/30	0	0.00	7	13.26	13.35	-7	411	-1.70%
2018/08/24	0	0.00	2	12.85	12.95	-2	370	-0.54%
2018/08/08	0	0.00	2	13.05	13.05	-2	388	-0.51%
2018/08/06	2	13.10	0	0.00	13.10	2	394	0.51%
2018/07/05	0	0.00	1	12.95	12.95	-1	459	-0.22%
2018/05/28	0	0.00	0.6	13.35	13.40	-0.6	429	-0.13%
2018/05/21	7	13.44	0	0.00	13.45	7	444	1.57%
2018/04/11	0	0.00	1	13.70	13.65	-1	545	-0.18%
2018/04/10	0	0.00	1	13.35	13.35	-1	521	-0.19%
2018/04/02	1	13.50	0	0.00	13.45	1	589	0.17%
2018/02/06	1	12.75	2	13.28	13.05	-1	700	-0.14%
2018/01/03	0	0.00	5	14.45	14.25	-5	763	-0.65%
2018/01/02	11	14.40	6	14.40	14.35	5	741	0.67%