榮運 (2607)-元大-文心券商分點個股進出

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
33.80
漲跌
▲0.25
漲幅
+0.75%
成交量
2,866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－元大-文心券商分點個股進出

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

元大-文心券商分點個股進出
元大-文心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
2024/05/07	0	0.00	0	33.70	33.80	0	3,189	0.00%
2024/05/06	1	33.85	0	0.00	33.55	1	3,177	0.03%
2024/05/03	7	34.14	5	34.65	34.25	2	3,140	0.06%
2024/04/29	1	34.40	9.1	34.40	34.45	-8.1	3,018	-0.27%
2024/04/26	0	0.00	0.1	32.45	32.95	-0.1	2,797	0.00%
2024/04/25	1.1	32.10	1	31.90	31.85	0.1	2,759	0.00%
2024/04/24	0	0.00	10.1	31.85	32.10	-10.1	2,730	-0.37%
2024/04/22	0	0.00	5.3	31.59	31.20	-5.3	2,701	-0.20%
2024/04/19	3	30.95	0	0.00	30.70	3	2,662	0.11%
2024/04/18	5	30.50	0	0.00	30.70	5	2,694	0.19%
2024/04/16	0.1	30.05	0	0.00	30.00	0.1	2,795	0.00%
2024/04/15	7.2	30.12	3	30.30	29.95	4.2	2,933	0.14%
2024/04/12	0.1	30.80	6	30.50	30.55	-5.9	3,047	-0.19%
2024/04/11	7	31.38	3	30.80	30.75	4	3,703	0.11%
2024/04/03	2	31.25	0	0.00	31.45	2	4,110	0.05%
2024/04/02	5	31.30	0	0.00	31.40	5	4,158	0.12%
2024/03/26	0	0.00	0.1	30.95	31.00	-0.1	4,651	0.00%
2024/03/25	2	31.65	0	0.00	31.55	2	4,799	0.04%
2024/03/22	3	31.33	0	0.00	31.45	3	5,120	0.06%
2024/03/19	3.1	31.55	0	0.00	31.50	3.1	5,658	0.05%
2024/03/15	0	0.00	2	31.85	31.75	-2	5,660	-0.04%
2024/03/13	2	33.15	4	32.93	32.50	-2	5,642	-0.04%
2024/03/12	2	34.78	3	34.70	34.80	-1	5,505	-0.02%
2024/03/11	0	0.00	1	34.20	34.30	-1	5,524	-0.02%
2024/03/08	1	33.60	0	0.00	33.70	1	5,737	0.02%
2024/03/07	0	0.00	1	33.90	33.60	-1	5,806	-0.02%
2024/03/04	0.1	32.70	0	0.00	33.20	0.1	5,846	0.00%
2024/02/26	0	0.00	2	33.15	32.90	-2	5,864	-0.03%
2024/02/22	1	33.65	0	0.00	33.70	1	5,889	0.02%
2024/02/21	2	33.50	0	0.00	33.30	2	5,915	0.03%
2024/02/19	2	32.35	0	0.00	32.80	2	6,253	0.03%
2024/02/15	0	0.00	1	32.00	32.00	-1	6,496	-0.02%
2024/02/02	1	32.70	0	0.00	32.65	1	6,738	0.01%
2024/02/01	1	33.70	0	0.00	33.60	1	6,793	0.01%
2024/01/30	1	34.05	8	33.70	33.35	-7	6,830	-0.10%
2024/01/29	0	0.00	5	33.70	33.95	-5	6,833	-0.07%
2024/01/26	0	0.00	6	33.85	33.95	-6	6,825	-0.09%
2024/01/25	3	34.10	6	33.80	33.80	-3	6,812	-0.04%
2024/01/24	2	33.83	1	33.80	33.80	1	6,810	0.01%
2024/01/23	0	0.00	3	32.35	32.45	-3	6,759	-0.04%
2024/01/19	9	32.28	0	0.00	32.50	9	6,792	0.13%
2024/01/18	3	32.70	0	0.00	32.75	3	6,800	0.04%
2024/01/17	5	32.35	0	0.00	32.35	5	6,833	0.07%
2024/01/16	5	32.60	1.1	32.51	32.40	4	6,836	0.06%
2024/01/15	4	33.53	0	0.00	33.20	4	6,813	0.06%
2024/01/10	5	33.00	1.2	33.33	32.70	3.8	6,854	0.06%
2024/01/09	3.4	33.39	2	33.33	33.65	1.4	6,822	0.02%
2024/01/08	12.9	34.46	1	34.35	34.60	11.9	6,759	0.18%
2024/01/05	5	35.63	5	35.47	35.80	0	6,785	0.00%
2024/01/04	1	35.35	9	33.52	35.50	-8	6,080	-0.13%
2024/01/03	3	32.15	0	0.00	32.30	3	5,667	0.05%
2024/01/02	3	32.90	0	0.00	31.85	3	5,618	0.05%
2023/12/29	2	31.70	0	0.00	31.70	2	5,499	0.04%
2023/12/28	0.3	31.78	0	0.00	31.80	0.3	5,488	0.01%
2023/12/27	0	0.00	1	32.35	32.35	-1	5,440	-0.02%
2023/12/25	5.2	33.40	7	33.21	32.20	-1.8	5,382	-0.03%
2023/12/22	2	34.95	0	0.00	34.60	2	5,252	0.04%
2023/12/21	7	35.20	4	34.85	35.00	3	5,139	0.06%
2023/12/20	1	34.40	2	34.53	34.85	-1	4,962	-0.02%
2023/12/19	21	35.00	23.1	34.96	34.90	-2.1	4,821	-0.04%
2023/12/18	4	34.09	21.1	34.32	35.00	-17.1	4,503	-0.38%
2023/12/15	1	33.00	3.3	33.06	33.10	-2.3	4,153	-0.05%
2023/12/14	1	32.40	1	32.00	32.40	0	4,044	0.00%
2023/12/13	1	31.65	0	0.00	31.45	1	3,966	0.03%
2023/12/12	0	0.00	3	31.53	31.55	-3	4,023	-0.07%
2023/12/11	0	0.00	15	31.37	31.30	-15	3,998	-0.38%
2023/12/08	0	0.00	1	31.45	31.45	-1	3,967	-0.03%
2023/12/07	0	0.00	11	31.46	31.05	-11	3,944	-0.28%
2023/12/06	1	31.30	0	0.00	31.30	1	3,920	0.03%
2023/12/05	4	31.69	2	31.58	31.55	2	3,849	0.05%
2023/12/04	3	30.95	1	30.85	30.85	2	3,592	0.06%
2023/12/01	0	0.00	10	29.75	29.70	-10	3,471	-0.29%
2023/11/30	4	29.43	0	0.00	29.30	4	3,436	0.12%
2023/11/29	0.2	29.80	0	0.00	29.75	0.2	3,359	0.01%
2023/11/24	2	29.45	0	0.00	29.40	2	3,319	0.06%
2023/11/21	4	29.34	0	0.00	29.40	4	3,253	0.12%
2023/11/20	12	29.51	0	0.00	29.30	12	3,249	0.37%
2023/11/17	3	29.25	2	29.25	29.50	1	3,211	0.03%
2023/11/16	16.1	30.85	1	30.65	28.80	15.1	3,099	0.49%
2023/11/15	2	32.25	3	31.88	31.35	-1	2,857	-0.03%
2023/11/14	2	33.48	2	33.80	33.50	0	2,801	0.00%
2023/11/13	3	33.23	22.1	33.81	33.30	-19.1	2,734	-0.70%
2023/11/10	2	32.00	8	31.65	32.00	-6	2,525	-0.24%
2023/11/09	1	31.95	0	0.00	32.00	1	2,463	0.04%
2023/11/08	8	30.75	8	31.15	30.70	0	2,393	0.00%
2023/11/06	0	0.00	0	30.65	30.80	0	2,358	0.00%
2023/11/02	0	0.00	15	30.55	30.65	-15	2,397	-0.63%
2023/10/31	5	30.05	0	0.00	29.85	5	2,379	0.21%
2023/10/27	8	31.10	9	31.22	31.10	-1	2,337	-0.04%
2023/10/25	1	30.90	0	0.00	30.90	1	2,337	0.04%
2023/10/23	0.3	30.80	0	0.00	30.90	0.3	2,334	0.01%
2023/10/20	0	30.20	0	0.00	30.75	0	2,364	0.00%
2023/10/19	0	0.00	10	30.71	30.90	-10	2,328	-0.43%
2023/10/18	0	0.00	1	30.40	30.40	-1	2,271	-0.04%
2023/10/17	2	30.73	8	30.63	30.45	-6	2,201	-0.27%
2023/10/16	2	30.60	2	30.25	30.40	0	2,175	0.00%
2023/10/13	11	30.60	10	30.28	30.50	1	2,097	0.05%
2023/10/12	0	0.00	1	29.15	29.15	-1	1,878	-0.05%
2023/10/02	0	0.00	12	28.15	28.25	-12	1,904	-0.63%
2023/09/27	12	28.40	0	0.00	28.40	12	1,956	0.61%
2023/09/22	0	0.00	5	28.00	28.05	-5	2,141	-0.23%
2023/09/21	0	0.00	4	28.60	28.50	-4	2,136	-0.19%
2023/09/20	0	0.00	10	28.48	28.55	-10	2,140	-0.47%
2023/09/14	15	28.57	0	0.00	28.55	15	2,133	0.70%
2023/09/11	2	28.30	0	0.00	28.00	2	2,213	0.09%
2023/09/04	4	28.54	0	0.00	28.75	4	2,339	0.17%
2023/08/30	0	0.00	1	27.80	27.75	-1	2,335	-0.04%
2023/08/24	0	0.00	2	28.40	28.00	-2	2,362	-0.08%
2023/08/21	2	28.45	0	0.00	28.60	2	2,326	0.09%
2023/08/09	0	0.00	4	28.84	28.80	-4	2,144	-0.19%
2023/08/04	0	0.00	0.2	28.40	28.60	-0.2	2,094	-0.01%
2023/08/02	0	0.00	1	28.25	28.05	-1	2,098	-0.05%
2023/08/01	0	0.00	1	28.25	28.40	-1	2,093	-0.05%
2023/07/31	0	0.00	1	28.55	28.35	-1	2,091	-0.05%
2023/07/28	1	28.65	0	0.00	28.65	1	2,072	0.05%
2023/07/25	1	27.60	0.1	27.50	27.70	0.9	1,961	0.05%
2023/07/20	1	27.25	0	0.00	27.20	1	1,939	0.05%
2023/07/19	0	26.85	0	0.00	26.55	0	1,923	0.00%
2023/07/17	0	0.00	1	27.10	27.15	-1	1,907	-0.05%
2023/07/13	3.1	27.34	0	0.00	26.90	3.1	1,907	0.16%
2023/07/12	4	28.40	0	0.00	28.20	4	1,920	0.21%
2023/07/07	5	28.60	0	0.00	28.85	5	1,878	0.27%
2023/07/04	12	29.51	1	29.50	29.40	11	1,853	0.59%
2023/07/03	0	0.00	4	29.40	29.35	-4	1,776	-0.23%
2023/06/30	1	28.85	0	0.00	28.80	1	1,714	0.06%
2023/06/29	1	28.50	0	0.00	28.55	1	1,688	0.06%
2023/06/14	0	0.00	1	28.35	28.50	-1	1,564	-0.06%
2023/06/09	1	28.30	0	0.00	28.20	1	1,719	0.06%
2023/06/08	0	0.00	0	28.50	28.15	0	1,761	0.00%
2023/05/18	0	0.00	1	27.25	27.35	-1	2,530	-0.04%
2023/05/17	1	27.35	0	0.00	27.40	1	2,538	0.04%
2023/05/05	0	27.05	0	0.00	26.90	0	2,968	0.00%
2023/04/21	4	27.33	0	0.00	27.35	4	3,216	0.12%
2023/04/19	0	0.00	1	27.95	27.80	-1	3,208	-0.03%
2023/04/17	1	28.60	0	0.00	28.40	1	3,199	0.03%
2023/04/12	0	28.00	0	0.00	27.95	0	3,165	0.00%
2023/04/11	0	0.00	10	28.00	27.95	-10	3,196	-0.31%
2023/04/10	0	0.00	1	28.35	27.95	-1	3,226	-0.03%
2023/04/07	1	28.05	0	0.00	28.00	1	3,243	0.03%
2023/03/31	0.2	27.75	0.1	27.80	27.70	0.1	3,329	0.00%
2023/03/23	4	27.64	0	0.00	27.60	4	3,843	0.10%
2023/03/16	2	27.45	2	27.35	27.40	0	3,873	0.00%
2023/03/15	4	27.70	0	0.00	27.75	4	3,873	0.10%
2023/03/14	2	27.15	0	0.00	27.40	2	3,773	0.05%
2023/03/10	4	28.58	6	28.80	28.25	-2	3,726	-0.05%
2023/03/09	0	28.45	0	0.00	28.45	0	3,632	0.00%
2023/03/07	0	0.00	1	28.70	28.60	-1	3,682	-0.03%
2023/03/06	2	28.40	11	28.57	28.40	-9	3,693	-0.24%
2023/03/03	2	28.45	3	28.55	28.55	-1	3,725	-0.03%
2023/03/02	2	28.30	0	0.00	28.10	2	3,645	0.05%
2023/02/24	2	28.18	2	27.85	28.00	0	3,621	0.00%
2023/02/23	1	27.80	2	28.10	27.95	-1	3,587	-0.03%
2023/02/22	0	0.00	1	27.70	27.55	-1	3,544	-0.03%
2023/02/21	1	27.45	0	0.00	27.65	1	3,547	0.03%
2023/02/16	1	27.90	1	27.85	27.75	0	3,623	0.00%
2023/02/09	12	28.18	12	28.20	28.30	0	3,694	0.00%
2023/02/06	0.2	27.00	0	0.00	26.90	0.2	3,560	0.00%
2023/01/17	1	26.45	0	0.00	26.55	1	3,515	0.03%
2023/01/11	11	27.66	0	0.00	27.30	11	3,640	0.30%
2023/01/09	2	27.65	0	0.00	27.65	2	3,742	0.05%
2023/01/05	0	0.00	4	27.81	27.50	-4	3,930	-0.10%
2023/01/04	4	27.60	0	0.00	27.55	4	4,007	0.10%
2023/01/03	2	27.65	0	0.00	27.65	2	4,285	0.05%
2022/12/29	3	28.00	0	0.00	28.05	3	4,441	0.07%
2022/12/27	1	28.90	0	0.00	28.70	1	4,709	0.02%
2022/12/22	3	29.25	6	29.40	28.70	-3	5,017	-0.06%
2022/12/20	1	28.95	3.1	28.83	27.85	-2.1	5,042	-0.04%
2022/12/16	1	28.95	8	28.21	28.45	-7	5,384	-0.13%
2022/12/15	5	27.90	0	0.00	28.20	5	5,386	0.09%
2022/12/12	5	27.60	0	0.00	27.55	5	6,234	0.08%
2022/12/09	1	27.80	0	0.00	27.90	1	7,024	0.01%
2022/12/07	3	27.55	0	0.00	27.70	3	7,555	0.04%
2022/12/05	1	29.00	0	0.00	28.80	1	7,725	0.01%
2022/11/30	0	0.00	0.1	28.55	28.50	-0.1	7,670	0.00%
2022/11/29	0	0.00	1	28.45	28.35	-1	7,639	-0.01%
2022/11/25	2	28.30	1	28.45	28.15	1	7,665	0.01%
2022/11/24	0	0.00	2	28.00	27.80	-2	7,653	-0.03%
2022/11/23	2	27.73	2	27.90	27.75	0	7,630	0.00%
2022/11/22	2	27.35	2	27.45	27.35	0	7,635	0.00%
2022/11/21	0	0.00	1	27.50	27.50	-1	7,688	-0.01%
2022/11/18	0.1	27.70	1	27.75	27.20	-0.9	7,685	-0.01%
2022/11/17	0	0.00	2	27.80	27.70	-2	7,677	-0.03%
2022/11/16	1	27.65	1	28.00	27.55	0	7,710	0.00%
2022/11/15	0	0.00	1	28.05	27.85	-1	7,729	-0.01%
2022/11/14	1	27.65	2	27.75	27.75	-1	7,755	-0.01%
2022/11/11	0	0.00	120	27.80	27.40	-120	7,743	-1.55%	大賣/鉅額交易
2022/11/09	1	27.55	0	0.00	27.60	1	7,760	0.01%
2022/11/08	0	0.00	63	27.45	27.60	-63	7,783	-0.81%
2022/11/04	1	27.40	1	27.25	27.25	0	7,829	0.00%
2022/11/03	1	26.25	0	0.00	26.75	1	7,773	0.01%
2022/11/02	1	26.50	0	0.00	26.45	1	7,829	0.01%
2022/11/01	0	0.00	1	26.55	26.50	-1	7,847	-0.01%
2022/10/31	20	25.65	0	0.00	26.00	20	8,071	0.25%
2022/10/28	3	26.30	0	0.00	25.85	3	8,163	0.04%
2022/10/27	20	26.00	0	0.00	26.45	20	8,217	0.24%
2022/10/26	2.1	25.70	2	25.95	25.75	0.1	8,279	0.00%
2022/10/25	1.1	26.36	20	26.45	26.15	-18.9	8,414	-0.22%
2022/10/21	22	26.37	0	0.00	26.05	22	8,402	0.26%
2022/10/20	2	26.15	12	26.32	26.85	-10	8,375	-0.12%
2022/10/19	2	27.15	2	27.45	27.15	0	8,304	0.00%
2022/10/18	6	26.91	1	26.90	26.90	5	8,261	0.06%
2022/10/17	32	26.43	3	25.72	26.65	29	8,237	0.35%
2022/10/14	0	0.00	21	27.94	27.70	-21	8,225	-0.26%
2022/10/13	75.2	27.60	38.1	27.16	26.80	37.1	8,196	0.45%
2022/10/12	50	29.01	0	0.00	28.75	50	8,070	0.62%
2022/10/11	9	30.26	3	29.75	29.70	6	7,997	0.08%
2022/10/07	3	32.83	19	32.80	33.00	-16	7,731	-0.21%
2022/10/06	37	31.91	2	32.00	32.30	35	7,619	0.46%
2022/10/05	26	32.46	1	33.05	32.10	25	7,592	0.33%
2022/10/04	5	32.35	1	31.30	32.80	4	7,481	0.05%
2022/10/03	10	31.70	10	31.50	31.10	0	7,382	0.00%
2022/09/30	2	30.85	1	30.80	31.55	1	7,363	0.01%
2022/09/29	0	0.00	42	32.70	31.70	-42	7,286	-0.58%
2022/09/28	108	31.54	70	31.17	30.75	38	7,082	0.54%	大買/
2022/09/27	0	0.00	7	32.06	32.30	-7	6,990	-0.10%
2022/09/26	8	32.23	4	31.65	31.20	4	6,930	0.06%
2022/09/23	4	34.16	0.1	33.90	33.35	3.9	6,839	0.06%
2022/09/22	21	33.24	16	33.14	33.20	5	6,621	0.08%
2022/09/21	65	34.33	66	34.33	33.35	-1	6,541	-0.01%
2022/09/20	7	34.31	0	0.00	33.65	7	6,291	0.11%
2022/09/19	2	33.90	4	33.73	34.00	-2	6,189	-0.03%
2022/09/16	27	34.09	32	34.19	35.15	-5	5,886	-0.08%
2022/09/15	7	33.15	11	33.43	33.20	-4	5,256	-0.08%
2022/09/14	1	30.35	1	30.55	30.70	0	4,934	0.00%
2022/09/13	3	29.95	1	30.25	30.20	2	4,889	0.04%
2022/09/12	3	30.00	6	29.41	29.85	-3	4,945	-0.06%
2022/09/07	0	0.00	1	27.20	27.15	-1	4,937	-0.02%
2022/09/05	0	0.00	1	28.25	28.05	-1	4,984	-0.02%
2022/09/02	2	28.45	2	28.28	28.25	0	5,019	0.00%
2022/09/01	2	29.18	0	0.00	29.00	2	4,981	0.04%
2022/08/26	2	31.28	3	31.42	31.40	-1	4,913	-0.02%
2022/08/25	0	0.00	1	30.80	30.85	-1	4,880	-0.02%
2022/08/24	1	30.25	2	30.20	30.40	-1	4,964	-0.02%
2022/08/23	1	30.70	0	0.00	30.60	1	5,025	0.02%
2022/08/22	3	31.50	6	31.60	31.35	-3	5,022	-0.06%
2022/08/19	0	0.00	13	31.32	31.25	-13	5,026	-0.26%
2022/08/18	3	30.90	3	30.85	30.85	0	5,050	0.00%
2022/08/17	10	31.10	33	31.15	30.80	-23	5,102	-0.45%
2022/08/16	1	30.35	0	0.00	30.40	1	5,157	0.02%
2022/08/15	3	30.10	0	0.00	30.25	3	5,406	0.06%
2022/08/12	0	0.00	1	30.15	30.20	-1	5,422	-0.02%
2022/08/11	0	0.00	4	30.94	30.20	-4	5,498	-0.07%
2022/08/10	3	30.15	0	0.00	29.85	3	5,422	0.06%
2022/08/09	10	29.65	0	0.00	29.85	10	5,462	0.18%
2022/08/08	5	29.80	0	0.00	30.15	5	5,500	0.09%
2022/08/05	5	30.87	0	0.00	30.40	5	5,526	0.09%
2022/08/03	1	29.55	21	29.82	29.85	-20	5,530	-0.36%
2022/08/02	5	29.95	0	0.00	29.65	5	5,715	0.09%
2022/08/01	7	29.63	8	30.14	30.75	-1	6,122	-0.02%
2022/07/29	0	0.00	2.2	29.51	29.25	-2.2	6,464	-0.03%
2022/07/28	0	0.00	2	29.10	28.80	-2	7,126	-0.03%
2022/07/27	2	28.75	2	28.95	29.05	0	7,995	0.00%
2022/07/22	0	0.00	3	29.47	29.30	-3	8,435	-0.04%
2022/07/21	5	29.55	3	29.17	29.10	2	8,743	0.02%
2022/07/20	2	29.75	4	29.60	29.55	-2	9,272	-0.02%
2022/07/15	2	28.90	0	0.00	28.80	2	12,580	0.02%
2022/07/05	1	27.75	1	27.65	28.45	0	13,910	0.00%
2022/07/01	1	28.10	0	27.41	27.00	1	14,352	0.01%
2022/06/30	0	0.00	1	28.80	28.60	-1	14,419	-0.01%
2022/06/29	1	29.25	1	29.90	29.65	0	14,732	0.00%
2022/06/28	5	29.94	7	30.09	30.15	-2	14,780	-0.01%
2022/06/27	12	30.59	10	30.73	30.60	2	14,820	0.01%
2022/06/24	5	29.62	4	29.58	29.15	1	14,872	0.01%
2022/06/23	0	0.00	1	28.70	28.70	-1	15,030	-0.01%
2022/06/22	1	29.40	0	0.00	28.90	1	15,064	0.01%
2022/06/21	0	0.00	1	30.40	30.50	-1	15,116	-0.01%
2022/06/20	5	30.08	0	0.00	29.50	5	15,280	0.03%
2022/06/16	4	32.96	0	0.00	31.80	4	15,447	0.03%
2022/06/15	1	33.50	0	0.00	33.50	1	15,628	0.01%
2022/06/13	0	0.00	5	33.95	33.80	-5	17,105	-0.03%
2022/06/08	0	0.00	1	35.95	36.00	-1	19,675	-0.01%
2022/06/07	0	0.00	1	36.00	36.00	-1	22,680	0.00%
2022/06/06	1	36.60	1	35.85	35.85	0	24,788	0.00%
2022/06/01	2	36.38	1	36.40	36.25	1	28,403	0.00%
2022/05/30	0	0.00	3	35.85	35.60	-3	30,013	-0.01%
2022/05/27	4	35.70	2	35.85	35.60	2	31,460	0.01%
2022/05/26	3	35.72	8	35.63	35.45	-5	32,280	-0.02%
2022/05/25	3	35.27	4	35.21	35.30	-1	33,909	0.00%
2022/05/24	4	35.08	5.3	35.24	34.90	-1.3	38,276	0.00%
2022/05/23	12	35.23	11	34.72	35.00	1	40,270	0.00%
2022/05/20	1	33.70	3	33.72	33.40	-2	41,455	0.00%
2022/05/19	0	32.80	0	0.00	33.40	0	42,155	0.00%
2022/05/18	4	34.88	3	34.57	34.55	1	42,498	0.00%
2022/05/17	0	0.00	7	34.54	34.35	-7	42,509	-0.02%
2022/05/16	3.4	34.64	1	35.05	34.80	2.4	42,495	0.01%
2022/05/13	0	0.00	0.1	35.25	35.15	-0.1	42,473	0.00%
2022/05/12	5	35.45	2	35.05	34.45	3	42,463	0.01%
2022/05/11	2	35.80	1	35.75	35.80	1	42,350	0.00%
2022/05/10	3.2	36.34	2	36.10	36.60	1.2	42,400	0.00%
2022/05/09	7.1	37.29	5	36.90	36.05	2.1	42,499	0.00%
2022/05/06	4.2	38.28	10	38.26	38.20	-5.8	42,373	-0.01%
2022/05/05	7	38.24	10	38.58	38.95	-3	41,920	-0.01%
2022/05/04	34	38.00	30.2	38.10	37.60	3.8	41,253	0.01%
2022/04/29	3	36.28	3	36.43	36.10	0	40,391	0.00%
2022/04/28	1	35.90	6	35.41	35.30	-5	40,219	-0.01%
2022/04/27	1.2	35.25	4	35.05	35.45	-2.8	40,070	-0.01%
2022/04/26	17.2	37.25	17	37.68	36.20	0.2	39,802	0.00%
2022/04/25	31.4	38.86	28	39.30	37.45	3.4	39,224	0.01%
2022/04/22	38	38.89	47.2	39.94	41.50	-9.2	38,164	-0.02%
2022/04/21	12	37.87	2.2	37.90	37.75	9.8	36,433	0.03%
2022/04/20	23	38.25	9	37.95	37.00	14	36,367	0.04%
2022/04/19	1	36.75	0	0.00	36.75	1	36,369	0.00%
2022/04/18	2	36.43	0	0.00	36.00	2	36,633	0.01%
2022/04/15	2	37.45	5	37.60	37.30	-3	36,568	-0.01%
2022/04/14	13.2	38.03	12	37.74	37.20	1.2	36,441	0.00%
2022/04/13	14	37.38	14	37.76	37.50	0	36,214	0.00%
2022/04/11	12	37.84	18	37.16	36.60	-6	35,984	-0.02%
2022/04/08	8	37.56	9	37.47	37.60	-1	35,859	0.00%
2022/04/07	2	37.45	3	37.65	36.15	-1	35,512	0.00%
2022/04/06	5	37.09	1	37.10	37.05	4	35,341	0.01%
2022/04/01	17	38.00	25	37.70	37.60	-8	35,270	-0.02%
2022/03/31	2	37.13	1	36.85	36.90	1	35,067	0.00%
2022/03/29	1	36.80	1	37.10	36.90	0	34,879	0.00%
2022/03/28	6	36.84	1	36.20	36.95	5	34,719	0.01%
2022/03/25	0.1	35.55	7	35.74	35.85	-6.9	34,509	-0.02%
2022/03/24	1	36.70	1.1	36.61	36.60	-0.1	34,322	0.00%
2022/03/23	3	37.47	2	37.73	37.30	1	34,195	0.00%
2022/03/22	1	37.00	0	0.00	37.00	1	33,970	0.00%
2022/03/21	3	37.00	5	36.94	37.25	-2	33,854	-0.01%
2022/03/18	5	36.70	5	36.50	37.05	0	33,681	0.00%
2022/03/17	13	36.95	2.2	36.75	37.70	10.8	33,453	0.03%
2022/03/16	6	37.77	11	36.55	36.30	-5	32,794	-0.02%
2022/03/15	11.9	37.89	21.1	37.58	37.50	-9.2	31,999	-0.03%
2022/03/14	16	40.15	15	40.14	39.30	1	31,454	0.00%
2022/03/11	33.1	40.67	28	40.41	39.60	5.1	30,756	0.02%
2022/03/10	80.1	42.57	56	42.66	41.75	24.1	29,780	0.08%
2022/03/09	17	39.19	33	39.81	40.80	-16	27,132	-0.06%
2022/03/08	42.1	39.26	53	39.25	37.10	-10.9	25,199	-0.04%
2022/03/07	47	38.25	55	38.68	39.00	-8	23,020	-0.03%
2022/03/04	26	38.67	13	39.02	37.35	13	21,647	0.06%
2022/03/03	19	39.05	14	39.19	38.90	5	20,978	0.02%
2022/03/02	20	38.66	30.2	38.66	38.65	-10.2	20,010	-0.05%
2022/03/01	9	36.83	22	36.31	36.95	-13	18,566	-0.07%
2022/02/25	32	38.57	21.2	38.76	37.55	10.8	17,718	0.06%
2022/02/24	117	38.85	99.2	38.52	36.95	17.8	16,051	0.11%	大買/
2022/02/23	40	36.94	34	37.14	37.80	6	11,725	0.05%
2022/02/22	15	35.44	12	35.55	34.40	3	9,690	0.03%
2022/02/21	13	35.60	15.2	36.12	36.65	-2.2	8,270	-0.03%
2022/02/18	2	31.28	7.7	32.92	33.35	-5.7	7,592	-0.08%
2022/02/17	1	30.55	2	30.63	30.35	-1	7,344	-0.01%
2022/02/15	1	29.90	1	30.15	29.75	0	7,401	0.00%
2022/02/14	1	30.75	1	30.50	30.55	0	7,542	0.00%
2022/02/10	0	0.00	8	31.74	31.70	-8	7,479	-0.11%
2022/02/09	6	31.59	7	31.26	31.45	-1	7,353	-0.01%
2022/02/08	5	30.64	4	30.31	30.85	1	7,037	0.01%
2022/01/25	0	0.00	1	28.60	28.10	-1	7,037	-0.01%
2022/01/24	1	28.30	0	0.00	28.65	1	7,032	0.01%
2022/01/21	1	29.00	0	0.00	28.70	1	7,050	0.01%
2022/01/19	0	0.00	3	29.23	29.20	-3	7,030	-0.04%
2022/01/14	4	29.24	1	29.05	29.15	3	7,015	0.04%
2022/01/12	8	31.08	27.3	30.99	31.50	-19.3	6,614	-0.29%
2022/01/11	18	29.93	16.2	29.89	29.65	1.8	6,169	0.03%
2022/01/10	5	29.09	2.2	29.32	28.55	2.8	5,886	0.05%
2022/01/06	0	28.90	0	0.00	28.60	0	5,887	0.00%
2022/01/05	1	28.65	0	0.00	28.55	1	5,953	0.02%
2022/01/04	2	28.58	2	28.80	28.75	0	6,038	0.00%
2022/01/03	0.5	28.94	0	0.00	28.75	0.5	6,079	0.01%
2021/12/29	0	0.00	1	29.30	29.20	-1	6,253	-0.02%
2021/12/27	3	29.43	150	28.85	29.70	-147	6,436	-2.28%	大賣/鉅額交易
2021/12/23	0	28.45	0	0.00	28.35	0	6,490	0.00%
2021/12/22	0	28.60	0	0.00	28.55	0	6,586	0.00%
2021/12/21	1	28.35	1	28.80	28.80	0	6,639	0.00%
2021/12/20	0	0.00	2	28.10	28.30	-2	6,679	-0.03%
2021/12/17	0	0.00	1	28.90	28.45	-1	6,755	-0.01%
2021/12/16	0	0.00	2	28.55	28.45	-2	6,747	-0.03%
2021/12/15	1	28.30	0	0.00	28.60	1	6,795	0.01%
2021/12/13	1	29.00	10	29.21	29.00	-9	6,824	-0.13%
2021/12/09	10	30.14	5	30.50	30.05	5	6,895	0.07%
2021/12/08	5	30.51	2	30.60	30.30	3	6,970	0.04%
2021/12/07	0	0.00	4	30.15	30.15	-4	6,908	-0.06%
2021/12/06	93	30.25	88	30.20	30.05	5	6,982	0.07%
2021/12/03	17	30.58	7	30.50	29.40	10	6,930	0.14%
2021/12/02	3	29.77	1	29.90	29.70	2	6,861	0.03%
2021/11/30	2	29.40	2	29.40	29.30	0	6,913	0.00%
2021/11/29	2	28.63	1	28.05	28.50	1	6,937	0.01%
2021/11/26	1	28.55	1	28.55	28.20	0	7,052	0.00%
2021/11/22	5	29.49	2	29.70	29.40	3	7,528	0.04%
2021/11/16	3	29.40	12	29.35	29.80	-9	9,490	-0.09%
2021/11/15	5	28.00	13	28.25	28.10	-8	9,920	-0.08%
2021/11/11	6	29.30	5	28.96	28.35	1	10,240	0.01%
2021/11/09	3	28.55	7	28.30	28.10	-4	10,345	-0.04%
2021/11/08	0.1	28.40	1	28.35	28.45	-0.9	10,389	-0.01%
2021/11/05	0	0.00	4	27.70	27.55	-4	10,542	-0.04%
2021/11/04	1	27.55	0	0.00	27.50	1	10,879	0.01%
2021/11/03	21	28.42	41	28.62	28.05	-20	11,742	-0.17%
2021/11/02	6	27.40	6	27.48	27.20	0	11,815	0.00%
2021/11/01	0	0.00	4	27.25	26.95	-4	11,818	-0.03%
2021/10/29	1	27.35	1	26.45	27.05	0	11,853	0.00%
2021/10/27	10	26.70	0	0.00	26.65	10	12,091	0.08%
2021/10/26	0	0.00	2	27.00	27.15	-2	12,447	-0.02%
2021/10/25	14	27.64	14	27.53	27.35	0	12,954	0.00%
2021/10/22	6	26.80	19	26.88	26.70	-13	13,258	-0.10%
2021/10/21	1	28.60	1	28.20	27.90	0	13,541	0.00%
2021/10/18	2	26.78	5	26.76	27.15	-3	14,792	-0.02%
2021/10/14	5	27.80	5	27.65	27.60	0	15,743	0.00%
2021/10/13	3	26.98	2	27.05	26.80	1	16,468	0.01%
2021/10/12	6	27.03	1	27.10	27.35	5	18,371	0.03%
2021/10/08	3	28.75	2	28.75	28.40	1	18,637	0.01%
2021/10/07	16	28.96	16	29.06	28.65	0	18,805	0.00%
2021/10/06	1	27.60	2	28.10	27.60	-1	18,872	-0.01%
2021/10/04	0	0.00	2	29.08	27.80	-2	18,986	-0.01%
2021/10/01	7	29.99	0	0.00	29.30	7	19,096	0.04%
2021/09/30	1	30.50	10	30.90	31.15	-9	19,222	-0.05%
2021/09/29	0	30.00	0	0.00	29.95	0	19,437	0.00%
2021/09/28	10	30.50	0.4	30.70	30.50	9.6	19,727	0.05%
2021/09/24	3	31.68	5	31.27	31.15	-2	20,825	-0.01%
2021/09/22	1	30.50	0	0.00	30.40	1	26,559	0.00%
2021/09/17	2	31.13	10	30.89	31.70	-8	27,210	-0.03%
2021/09/15	3	31.10	4	31.28	31.30	-1	30,934	0.00%
2021/09/14	0	31.55	0	0.00	31.25	0	32,687	0.00%
2021/09/13	4	32.28	8	33.15	31.85	-4	33,957	-0.01%
2021/09/10	12	31.95	0	0.00	32.00	12	34,061	0.04%
2021/09/09	2	32.25	1	32.00	31.85	1	34,383	0.00%
2021/09/08	5	31.91	1	32.20	31.50	4	35,381	0.01%
2021/09/07	2	32.35	4	32.64	32.45	-2	36,392	-0.01%
2021/09/06	2	31.20	0	0.00	31.00	2	36,795	0.01%
2021/09/03	1	32.00	14	32.33	32.00	-13	36,962	-0.04%
2021/09/02	0	0.00	6	33.17	32.95	-6	36,912	-0.02%
2021/09/01	6.1	33.36	11	32.60	33.40	-4.9	36,892	-0.01%
2021/08/31	2	34.30	1	33.75	33.50	1	36,974	0.00%
2021/08/30	11	35.64	2	35.75	34.80	9	37,084	0.02%
2021/08/27	1	34.95	2	35.20	34.90	-1	37,188	0.00%
2021/08/26	7	35.72	3	35.73	35.45	4	38,209	0.01%
2021/08/25	7	36.03	7	35.79	36.05	0	38,259	0.00%
2021/08/24	47	36.85	14.1	36.78	36.35	33	38,082	0.09%
2021/08/23	8	35.42	21	35.28	35.95	-13	37,283	-0.03%
2021/08/20	6	32.53	7	32.35	32.70	-1	37,195	0.00%
2021/08/19	11	33.23	9	33.34	32.00	2	37,374	0.01%
2021/08/18	6	31.15	6	31.69	32.40	0	37,380	0.00%
2021/08/17	1	30.90	0	0.00	30.00	1	37,755	0.00%
2021/08/16	4	30.85	3	31.20	30.60	1	38,504	0.00%
2021/08/13	7	32.44	4	32.48	31.55	3	38,584	0.01%
2021/08/11	4	31.24	5	32.06	31.30	-1	38,723	0.00%
2021/08/10	15	33.35	5	34.43	32.75	10	38,755	0.03%
2021/08/09	15	34.52	17	34.88	33.55	-2	38,553	-0.01%
2021/08/06	6	33.55	17.2	33.00	32.40	-11.2	37,819	-0.03%
2021/08/05	11	32.13	2	32.43	31.75	9	37,755	0.02%
2021/08/04	4	33.45	8	32.94	32.85	-4	37,887	-0.01%
2021/08/03	1	33.05	1	33.10	32.65	0	38,185	0.00%
2021/08/02	2	32.75	2	33.10	33.10	0	38,571	0.00%
2021/07/30	9.1	33.02	7	34.16	32.15	2.1	38,567	0.01%
2021/07/29	18	33.48	30.1	33.92	35.00	-12.1	38,481	-0.03%
2021/07/28	16	32.54	10	32.31	32.45	6	38,352	0.02%
2021/07/27	21.6	33.92	26	34.08	32.90	-4.4	38,762	-0.01%
2021/07/26	3	35.00	0	0.00	34.30	3	39,679	0.01%
2021/07/23	5	36.01	5.1	36.09	35.60	-0.1	39,906	0.00%
2021/07/22	9.1	35.03	13	35.28	34.75	-4	39,876	-0.01%
2021/07/21	13.1	38.25	23	38.11	35.55	-10	39,601	-0.03%
2021/07/20	16	39.71	10	39.18	38.60	6	39,281	0.02%
2021/07/19	30.1	42.68	9	43.02	41.60	21.1	39,311	0.05%
2021/07/16	52.3	42.33	47.2	42.93	42.00	5.1	39,712	0.01%
2021/07/15	7	38.06	17.1	39.76	39.90	-10.1	38,527	-0.03%
2021/07/14	3	35.34	4	34.25	36.30	-1	38,549	0.00%
2021/07/13	7	36.52	9	36.30	36.30	-2	39,131	-0.01%
2021/07/12	5	40.73	0	40.30	40.30	5	39,017	0.01%
2021/07/09	3	40.78	0	0.00	40.30	3	38,922	0.01%
2021/07/08	5	40.40	7	40.70	42.40	-2	39,120	-0.01%
2021/07/07	9.1	41.54	11	41.14	41.00	-1.9	39,230	0.00%
2021/07/06	7.1	44.61	15	44.00	43.95	-7.9	39,044	-0.02%
2021/07/05	15.1	42.88	5	41.64	43.50	10.1	38,796	0.03%
2021/07/02	7	46.48	3	46.50	45.90	4	38,467	0.01%
2021/07/01	26.1	49.22	28	50.07	49.00	-1.9	38,111	-0.01%
2021/06/30	100	47.11	98	47.22	49.60	2	37,399	0.01%
2021/06/29	51	44.86	40	44.87	45.10	11	34,490	0.03%
2021/06/28	11	40.97	15	41.50	41.70	-4	31,735	-0.01%
2021/06/25	608	36.70	626	36.68	37.95	-18	31,037	-0.06%	大買/大賣/
2021/06/24	41	33.36	62	33.26	34.50	-21	29,226	-0.07%
2021/06/23	67	32.38	35.1	32.77	31.40	31.9	27,249	0.12%
2021/06/22	76	34.72	26.1	34.68	34.85	49.9	25,448	0.20%
2021/06/21	11	31.70	2	31.70	31.70	9	24,140	0.04%
2021/06/18	12	28.78	8	28.85	28.85	4	24,085	0.02%
2021/06/17	10	25.03	31.4	25.16	26.25	-21.4	24,078	-0.09%
2021/06/16	25	24.25	51	24.26	23.90	-26	22,967	-0.11%
2021/06/15	7	23.62	13	23.87	24.20	-6	21,862	-0.03%
2021/06/11	13	22.92	3	23.02	22.60	10	21,164	0.05%
2021/06/09	0	0.00	2	23.18	22.55	-2	20,829	-0.01%
2021/06/08	1	23.65	10	23.64	23.15	-9	20,732	-0.04%
2021/06/07	3	22.98	3	22.32	23.00	0	20,471	0.00%
2021/06/04	1	23.50	0	0.00	22.75	1	20,226	0.00%
2021/06/03	45	23.66	41	23.83	23.80	4	20,045	0.02%
2021/06/02	18	22.85	4.4	22.82	22.70	13.6	18,903	0.07%
2021/06/01	4	22.03	2	22.10	22.55	2	18,682	0.01%
2021/05/31	23	22.87	41	22.72	22.10	-18	18,531	-0.10%
2021/05/28	28	22.86	5	23.05	22.65	23	18,209	0.13%
2021/05/27	3	23.05	2.4	23.22	22.80	0.6	17,808	0.00%
2021/05/26	13	22.97	9	22.44	22.70	4	17,432	0.02%
2021/05/25	15	21.99	6	22.33	21.90	9	16,789	0.05%
2021/05/24	7	21.31	7.4	20.58	21.75	-0.4	16,109	0.00%
2021/05/21	6	19.53	3	18.98	19.80	3	15,421	0.02%
2021/05/20	2	18.90	95	18.72	18.45	-93	15,381	-0.60%
2021/05/19	38	19.18	18	19.43	19.30	20	15,232	0.13%
2021/05/14	3	18.13	4	18.48	18.95	-1	14,518	-0.01%
2021/05/12	10	19.92	8	20.00	19.60	2	14,045	0.01%
2021/05/11	0	0.00	1	23.15	21.75	-1	13,849	-0.01%
2021/05/10	8	23.01	8	23.49	23.65	0	13,501	0.00%
2021/05/07	0	0.00	6	21.39	22.25	-6	13,035	-0.05%
2021/05/06	29	23.39	26	22.79	22.05	3	12,831	0.02%
2021/05/05	8	23.14	5	23.47	22.85	3	12,555	0.02%
2021/05/04	2	25.65	8	24.84	23.15	-6	12,174	-0.05%
2021/05/03	42	26.01	38	26.15	25.70	4	11,429	0.03%
2021/04/29	12	23.75	11	23.97	24.45	1	10,210	0.01%
2021/04/28	13	23.47	27	23.67	23.45	-14	9,811	-0.14%
2021/04/27	14.1	22.93	8	22.39	22.50	6.1	9,350	0.07%
2021/04/26	6	23.08	4	23.14	22.85	2	9,136	0.02%
2021/04/23	3	22.23	1	21.95	21.80	2	8,817	0.02%
2021/04/22	29	25.28	25	25.51	23.50	4	8,502	0.05%
2021/04/21	21	22.64	20	23.24	23.50	1	7,328	0.01%
2021/04/20	0	0.00	33.5	21.21	21.40	-33.5	6,588	-0.51%
2021/04/19	88	22.06	19	22.00	22.25	69	6,393	1.08%
2021/04/16	12	19.98	3	20.00	20.25	9	5,691	0.16%
2021/04/15	5	19.95	0	0.00	19.75	5	5,724	0.09%
2021/04/13	0	0.00	6.2	19.97	19.85	-6.2	5,838	-0.11%
2021/04/12	2	19.45	3	19.32	19.30	-1	5,608	-0.02%
2021/04/09	0	0.00	6	18.90	18.70	-6	5,877	-0.10%
2021/04/08	2	19.08	0	0.00	19.10	2	6,029	0.03%
2021/04/06	0	0.00	1	19.15	18.80	-1	7,148	-0.01%
2021/04/01	0	0.00	2	18.78	18.90	-2	7,980	-0.03%
2021/03/31	7	18.66	0	0.00	18.50	7	8,512	0.08%
2021/03/24	1	18.15	0	0.00	17.95	1	9,837	0.01%
2021/03/23	2	18.40	10	18.40	18.35	-8	9,870	-0.08%
2021/03/22	14.2	18.54	2	18.30	19.05	12.2	9,780	0.12%
2021/03/19	1	18.05	0	0.00	17.85	1	9,817	0.01%
2021/03/18	1	17.80	0	0.00	17.85	1	9,965	0.01%
2021/03/16	0	0.00	1	17.80	17.55	-1	10,038	-0.01%
2021/03/15	2	17.65	1	17.70	17.70	1	10,113	0.01%
2021/03/11	0	0.00	8	17.56	17.45	-8	10,313	-0.08%
2021/03/10	0	0.00	4	17.53	17.35	-4	10,332	-0.04%
2021/03/09	2	17.60	0	0.00	17.85	2	10,400	0.02%
2021/03/08	0	0.00	1	17.05	17.10	-1	10,427	-0.01%
2021/03/05	7	17.39	3	17.35	17.25	4	10,620	0.04%
2021/03/03	2	17.20	0	0.00	17.15	2	10,698	0.02%
2021/03/02	5	17.20	0	0.00	16.75	5	10,692	0.05%
2021/02/24	8	17.27	8	17.00	17.05	0	10,739	0.00%
2021/02/23	4	17.99	3	17.75	17.70	1	10,664	0.01%
2021/02/02	1	16.10	1	16.05	16.10	0	10,423	0.00%
2021/01/28	1	15.80	1	15.90	15.80	0	10,621	0.00%
2021/01/27	1	15.80	2	15.80	15.85	-1	10,632	-0.01%
2021/01/26	2	15.85	2	15.78	15.75	0	10,744	0.00%
2021/01/25	1	16.15	0	0.00	16.10	1	10,815	0.01%
2021/01/22	0	0.00	2	16.23	16.10	-2	10,789	-0.02%
2021/01/21	3	15.85	5	16.01	15.80	-2	10,753	-0.02%
2021/01/20	1	15.60	0	0.00	15.50	1	10,693	0.01%
2021/01/19	2	16.13	0	0.00	16.10	2	10,678	0.02%
2021/01/18	2	15.78	3	16.32	16.45	-1	10,898	-0.01%
2021/01/15	2	16.60	4	16.51	16.50	-2	10,832	-0.02%
2021/01/14	6	17.45	2	17.43	17.30	4	10,692	0.04%
2021/01/13	0.4	17.15	0	0.00	17.20	0.4	10,626	0.00%
2021/01/11	1.3	18.18	1	18.20	18.10	0.3	10,409	0.00%
2021/01/08	3	18.23	10	18.28	18.20	-7	10,387	-0.07%
2021/01/07	3	17.75	9	17.77	17.80	-6	10,234	-0.06%
2021/01/05	0	0.00	3	19.63	19.50	-3	9,747	-0.03%
2021/01/04	7	19.96	68	19.91	20.20	-61	9,555	-0.64%
2020/12/31	11	20.25	36	20.52	20.25	-25	9,176	-0.27%
2020/12/30	44	19.98	2	20.20	20.35	42	8,964	0.47%
2020/12/29	42	21.63	77	21.48	20.80	-35	8,706	-0.40%
2020/12/28	52	20.81	9.3	20.45	21.05	42.7	7,702	0.55%
2020/12/25	13	19.32	68.6	18.97	19.15	-55.6	6,775	-0.82%
2020/12/24	6	18.08	33	18.06	18.15	-27	6,122	-0.44%
2020/12/23	1	17.40	0	0.00	18.05	1	6,012	0.02%
2020/12/22	4	18.21	24.1	18.71	17.85	-20.1	5,925	-0.34%
2020/12/21	19	19.02	26	18.94	18.90	-7	5,595	-0.13%
2020/12/18	6	17.64	8	17.74	17.70	-2	4,892	-0.04%
2020/12/17	7	17.40	2	17.25	17.25	5	4,744	0.11%
2020/12/16	3	17.65	0	0.00	17.80	3	4,673	0.06%
2020/12/15	5	17.59	14	17.65	17.75	-9	4,561	-0.20%
2020/12/14	1	17.10	10	17.29	17.50	-9	4,110	-0.22%
2020/12/11	2	16.68	0	0.00	16.50	2	3,890	0.05%
2020/12/10	2	17.08	0	0.00	16.90	2	3,800	0.05%
2020/12/09	0	0.00	3	17.30	17.25	-3	3,740	-0.08%
2020/12/08	27	16.79	5	17.06	16.90	22	3,714	0.59%
2020/12/07	0	0.00	2	16.75	16.75	-2	3,593	-0.06%
2020/12/04	2	16.55	0	0.00	16.50	2	3,511	0.06%
2020/12/03	4	16.48	55	16.38	16.65	-51	3,522	-1.45%
2020/12/02	7	16.58	20	16.43	16.55	-13	3,534	-0.37%
2020/12/01	0	0.00	2	16.40	16.20	-2	3,512	-0.06%
2020/11/30	3	16.08	3	15.97	15.95	0	3,323	0.00%
2020/11/27	24	15.70	0	0.00	15.70	24	3,228	0.74%
2020/11/26	2	15.58	2	15.60	15.55	0	3,235	0.00%
2020/11/25	10	15.60	0	0.00	15.55	10	3,355	0.30%
2020/11/24	4	15.71	2	15.65	15.65	2	3,358	0.06%
2020/11/23	26	15.30	0	0.00	15.35	26	3,221	0.81%
2020/11/18	44	15.05	0	0.00	15.00	44	3,202	1.37%
2020/11/11	0	0.00	21	15.43	15.40	-21	3,192	-0.66%
2020/11/10	1	15.25	0	0.00	15.15	1	3,174	0.03%
2020/11/09	2	15.53	13	15.45	15.50	-11	3,075	-0.36%
2020/11/06	0	0.00	80	14.90	14.95	-80	2,791	-2.87%
2020/11/05	0	0.00	20	14.90	14.85	-20	2,787	-0.72%
2020/11/04	0	0.00	40	14.95	15.05	-40	2,782	-1.44%
2020/11/03	3	15.10	0	0.00	14.95	3	2,741	0.11%
2020/11/02	2	14.88	3	14.80	15.10	-1	2,606	-0.04%
2020/10/30	1	14.55	0	0.00	14.45	1	2,495	0.04%
2020/10/28	26	15.10	1	15.00	15.00	25	2,472	1.01%
2020/10/27	2	14.78	1	14.85	14.90	1	2,430	0.04%
2020/10/26	44	14.63	5	15.04	15.00	39	2,379	1.64%
2020/10/23	0	0.00	10	14.35	14.40	-10	2,095	-0.48%
2020/10/22	0	0.00	5	14.35	14.35	-5	2,078	-0.24%
2020/10/16	46	14.54	43	14.17	14.20	3	2,037	0.15%
2020/10/14	0	0.00	24	13.95	14.00	-24	1,937	-1.24%
2020/09/24	0	0.00	2	13.65	13.50	-2	2,144	-0.09%
2020/09/23	2	13.83	0	0.00	13.75	2	2,091	0.10%
2020/09/15	0	0.00	6	14.00	14.05	-6	2,072	-0.29%
2020/09/11	2	14.03	2	13.95	13.95	0	2,093	0.00%
2020/09/08	16	14.08	0	0.00	14.20	16	1,939	0.83%
2020/09/07	42	14.30	12	14.32	14.20	30	1,879	1.60%
2020/09/03	2	14.23	2	14.35	14.10	0	1,672	0.00%
2020/08/31	42	14.35	3	14.37	14.40	39	1,586	2.46%
2020/08/26	1	13.85	1	13.75	13.75	0	1,411	0.00%
2020/08/13	40	13.45	0	0.00	13.35	40	1,261	3.17%
2020/07/28	0	0.00	20	13.40	13.45	-20	1,234	-1.62%
2020/07/06	2	13.95	2	13.80	13.80	0	1,145	0.00%
2020/06/15	60	13.00	0	0.00	12.90	60	999	6.01%
2020/06/05	1	13.20	1	13.10	13.10	0	1,054	0.00%
2020/05/27	0	0.00	40	12.95	13.05	-40	1,062	-3.76%
2020/05/07	40	12.95	10	13.00	13.05	30	1,053	2.85%
2020/04/30	0	0.00	3	13.05	13.20	-3	1,080	-0.28%
2020/04/21	13	12.54	0	0.00	12.30	13	1,073	1.21%
2020/04/15	0	0.00	1	12.40	12.45	-1	1,002	-0.10%
2020/03/19	0	0.00	2	11.35	11.00	-2	1,007	-0.20%
2020/03/18	0	0.00	40	11.80	11.70	-40	1,002	-3.99%
2020/03/16	0	0.00	1	12.15	12.25	-1	970	-0.10%
2020/03/09	0	0.00	3	13.55	13.45	-3	881	-0.34%
2020/02/19	3	13.85	3	13.75	13.85	0	967	0.00%
2020/01/30	0	0.00	40	13.90	13.75	-40	1,242	-3.22%
2020/01/13	0	0.00	17	14.20	14.20	-17	1,670	-1.02%
2020/01/09	0	0.00	3	14.10	14.00	-3	1,694	-0.18%
2020/01/07	0	0.00	20	14.20	14.15	-20	1,724	-1.16%
2020/01/03	0	0.00	2	14.30	14.35	-2	1,789	-0.11%
2019/12/26	3	14.43	2	14.40	14.35	1	1,770	0.06%
2019/12/16	30	14.25	0	0.00	14.30	30	1,713	1.75%
2019/12/13	0	0.00	40	14.05	14.10	-40	1,704	-2.35%
2019/12/10	1	14.05	0	0.00	14.10	1	1,679	0.06%
2019/12/04	30	14.30	0	0.00	14.30	30	1,671	1.79%
2019/12/02	0	0.00	1	14.65	14.30	-1	1,654	-0.06%
2019/11/25	20	14.25	0	0.00	14.15	20	1,547	1.29%
2019/11/22	40	14.00	0	0.00	14.00	40	1,543	2.59%
2019/11/21	40	13.90	0	0.00	14.00	40	1,551	2.58%
2019/11/13	0	0.00	30	13.95	13.90	-30	1,510	-1.99%
2019/11/12	0	0.00	40	13.95	13.95	-40	1,521	-2.63%
2019/11/11	0	0.00	10	14.00	13.85	-10	1,521	-0.66%
2019/11/08	21	14.10	0	0.00	14.05	21	1,515	1.39%
2019/11/07	20	14.25	0	0.00	14.25	20	1,468	1.36%
2019/11/06	82	14.40	4	14.25	14.20	78	1,463	5.33%
2019/11/05	2	14.28	1.3	14.38	14.15	0.7	1,396	0.05%
2019/11/04	1	14.45	0	0.00	14.45	1	1,304	0.08%
2019/10/25	0	0.00	60	14.63	14.40	-60	1,178	-5.09%
2019/10/23	1	14.65	0	0.00	14.60	1	1,108	0.09%
2019/10/22	2	14.70	53	14.87	14.80	-51	1,095	-4.66%
2019/10/21	6	15.12	0	0.00	15.20	6	1,021	0.59%
2019/10/18	40	14.25	0	0.00	14.05	40	807	4.96%
2019/10/15	0	0.00	40	14.05	14.15	-40	785	-5.09%
2019/10/09	20	13.70	0	0.00	13.85	20	750	2.66%
2019/10/04	0	0.00	100	13.61	13.60	-100	860	-11.63%
2019/10/02	0	0.00	20	13.70	13.70	-20	861	-2.32%
2019/09/24	0	0.00	41	13.75	13.70	-41	899	-4.56%
2019/09/05	40	13.60	0	0.00	13.65	40	1,054	3.79%
2019/08/12	40	13.75	0	0.00	13.75	40	1,858	2.15%
2019/08/05	0	0.00	2	14.25	14.10	-2	1,845	-0.11%
2019/08/02	0	0.00	1	14.15	14.15	-1	1,828	-0.05%
2019/07/29	0	0.00	10	14.50	14.40	-10	1,848	-0.54%
2019/07/26	0	0.00	7	14.35	14.40	-7	1,841	-0.38%
2019/07/25	0	0.00	3	14.50	14.45	-3	1,833	-0.16%
2019/07/24	0	0.00	5	14.50	14.40	-5	1,828	-0.27%
2019/07/23	0	0.00	5	14.50	14.40	-5	1,822	-0.27%
2019/07/19	40	14.43	0	0.00	14.45	40	1,780	2.25%
2019/07/17	40	14.40	0	0.00	14.35	40	1,771	2.26%
2019/07/16	40	14.35	0	0.00	14.30	40	1,799	2.22%
2019/07/09	0	0.00	40	14.20	14.15	-40	1,688	-2.37%
2019/07/08	0	0.00	40	14.15	14.25	-40	1,694	-2.36%
2019/07/01	10	14.10	0	0.00	14.05	10	1,680	0.60%
2019/06/27	40	14.20	0	0.00	14.10	40	1,626	2.46%
2019/06/26	20	14.10	0	0.00	14.20	20	1,623	1.23%
2019/06/25	1	13.95	0	0.00	13.90	1	1,580	0.06%
2019/06/19	0	0.00	60	13.95	14.05	-60	1,493	-4.02%
2019/06/04	0	0.00	5	14.40	14.30	-5	1,422	-0.35%
2019/05/30	0	0.00	1	14.45	14.45	-1	1,385	-0.07%
2019/05/29	60	14.75	0	0.00	14.35	60	1,356	4.42%
2019/05/28	20	14.80	0	0.00	14.75	20	1,292	1.55%
2019/05/23	40	14.40	0	0.00	14.30	40	1,104	3.62%
2019/05/21	0	0.00	51	14.39	14.25	-51	1,025	-4.98%
2019/05/20	60	14.40	0	0.00	14.20	60	912	6.58%
2019/05/17	5	14.10	1	14.30	14.40	4	807	0.50%
2019/05/09	1	14.15	20	14.00	13.80	-19	606	-3.13%
2019/04/22	0	0.00	2	13.90	13.95	-2	514	-0.39%
2019/03/29	0	0.00	2	13.45	13.45	-2	403	-0.50%
2019/03/26	0	0.00	3	13.45	13.50	-3	458	-0.65%
2019/03/05	0	0.00	20	13.68	13.70	-20	601	-3.33%
2019/02/25	10	13.60	0	0.00	13.55	10	600	1.67%
2019/02/18	2	13.63	0	0.00	13.55	2	677	0.30%
2019/01/29	10	13.40	0	0.00	13.40	10	649	1.54%
2019/01/25	20	13.30	0	0.00	13.35	20	643	3.11%
2018/12/24	0	0.00	3	13.55	13.55	-3	1,133	-0.26%
2018/12/19	3	13.40	0	0.00	13.55	3	1,247	0.24%
2018/12/18	0	0.00	20	13.33	13.35	-20	1,240	-1.61%
2018/12/12	0	0.00	5	13.35	13.35	-5	1,241	-0.40%
2018/12/05	10	13.55	0	0.00	13.55	10	1,226	0.82%
2018/11/30	0	0.00	15	13.37	13.40	-15	1,225	-1.22%
2018/11/27	15	13.00	0	0.00	13.10	15	1,562	0.96%
2018/11/22	5	13.05	0	0.00	13.00	5	1,618	0.31%
2018/10/12	16	13.20	0	0.00	13.20	16	1,394	1.15%
2018/10/11	0	0.00	5	13.20	13.10	-5	1,370	-0.36%
2018/10/09	5	14.20	0	0.00	13.95	5	1,309	0.38%
2018/10/08	1	13.40	0	0.00	13.70	1	1,185	0.08%
2018/10/03	1	14.00	10	13.85	14.00	-9	1,114	-0.81%
2018/10/01	0	0.00	30	13.70	14.10	-30	1,052	-2.85%
2018/09/26	2	13.50	0	0.00	13.50	2	921	0.22%
2018/09/10	0	0.00	12	13.15	12.90	-12	867	-1.38%
2018/08/30	33	13.25	0	0.00	13.35	33	411	8.01%
2018/07/31	0	0.00	8	13.28	13.30	-8	366	-2.18%
2018/07/11	0.3	12.90	0	0.00	12.95	0.3	418	0.07%
2018/05/21	1	13.50	0	0.00	13.45	1	444	0.22%
2018/05/08	0	0.00	3	13.40	13.40	-3	500	-0.60%
2018/05/03	2	13.50	0	0.00	13.45	2	515	0.39%
2018/04/30	1	13.45	0	0.00	13.50	1	505	0.20%
2018/04/23	0	0.00	6	13.45	13.45	-6	505	-1.19%
2018/04/18	4	13.55	0	0.00	13.55	4	535	0.75%
2018/03/23	0.6	13.05	0	0.00	13.10	0.6	623	0.10%
2018/03/05	0.3	13.20	0	0.00	13.25	0.3	690	0.04%
2018/02/12	0	0.00	0	13.05	13.10	0	701	-0.01%
2018/02/09	0.3	13.05	0	0.00	13.10	0.3	711	0.04%
2018/01/23	0	0.00	1	14.10	14.15	-1	675	-0.15%
2018/01/17	0	0.00	1	14.25	14.25	-1	681	-0.15%
2018/01/02	10	14.35	0	0.00	14.35	10	741	1.35%