榮運 (2607)-永豐金-敦北券商分點個股進出

台股 » 個股 » 榮運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

榮運

(2607)

可現股當沖

股價
34.25
漲跌
▲0.30
漲幅
+0.88%
成交量
6,805張
產業
上市航運類股
507人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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
2024/05/14	1	33.85	1	34.15	34.25	0	3,768	0.00%
2024/05/13	42	35.56	36	34.78	33.95	6	3,681	0.16%
2024/05/03	0	0.00	2	34.13	34.25	-2	3,140	-0.06%
2024/05/02	2	34.20	1	34.30	34.20	1	3,098	0.03%
2024/04/30	1	33.65	0	0.00	33.65	1	3,095	0.03%
2024/04/29	9.2	33.76	30	33.87	34.45	-20.8	3,018	-0.69%
2024/04/26	6	32.83	17	32.37	32.95	-11	2,797	-0.39%
2024/04/19	10	30.68	0	0.00	30.70	10	2,662	0.38%
2024/04/12	11	31.10	0	0.00	30.55	11	3,047	0.36%
2024/04/11	0	0.00	3	32.30	30.75	-3	3,703	-0.08%
2024/04/10	0	0.00	1	31.70	31.70	-1	3,982	-0.03%
2024/04/03	2	31.35	0	0.00	31.45	2	4,110	0.05%
2024/04/01	0	0.00	1	31.45	31.50	-1	4,181	-0.02%
2024/03/29	0	0.00	0	31.30	31.35	0	4,224	0.00%
2024/03/27	1	31.20	0	0.00	31.40	1	4,480	0.02%
2024/03/22	0	0.00	1	31.40	31.45	-1	5,120	-0.02%
2024/03/20	4	31.38	0	0.00	31.30	4	5,582	0.07%
2024/03/19	1	31.55	1	31.60	31.50	0	5,658	0.00%
2024/03/18	0	0.00	5	31.35	31.30	-5	5,653	-0.09%
2024/03/15	2.3	32.15	0	0.00	31.75	2.3	5,660	0.04%
2024/03/14	0	0.00	0.1	32.70	32.65	-0.1	5,645	0.00%
2024/03/13	6	33.30	5.2	32.68	32.50	0.8	5,642	0.01%
2024/03/12	0.1	34.70	2	34.50	34.80	-1.9	5,505	-0.03%
2024/03/08	0	0.00	1	33.90	33.70	-1	5,737	-0.02%
2024/03/01	0	0.00	1	32.90	32.85	-1	5,858	-0.02%
2024/02/29	1	33.35	0	0.00	33.40	1	5,870	0.02%
2024/02/23	1	33.25	0	0.00	33.10	1	5,882	0.02%
2024/02/22	3	33.57	0	0.00	33.70	3	5,889	0.05%
2024/02/20	1	33.10	0	0.00	33.10	1	6,015	0.02%
2024/02/15	0	0.00	5	32.04	32.00	-5	6,496	-0.08%
2024/02/05	1	32.40	0	0.00	32.30	1	6,685	0.01%
2024/02/02	2	33.00	0	0.00	32.65	2	6,738	0.03%
2024/02/01	2	33.65	2	33.75	33.60	0	6,793	0.00%
2024/01/29	0	0.00	2	33.95	33.95	-2	6,833	-0.03%
2024/01/26	2	33.65	0	0.00	33.95	2	6,825	0.03%
2024/01/25	0	0.00	8	33.67	33.80	-8	6,812	-0.12%
2024/01/24	0	0.00	5	33.83	33.80	-5	6,810	-0.07%
2024/01/23	1	32.20	5	32.50	32.45	-4	6,759	-0.06%
2024/01/22	3	32.25	0	0.00	32.35	3	6,771	0.04%
2024/01/19	1	32.30	0	0.00	32.50	1	6,792	0.01%
2024/01/17	0	0.00	1	32.35	32.35	-1	6,833	-0.01%
2024/01/16	6	32.32	0	0.00	32.40	6	6,836	0.09%
2024/01/15	1	33.45	1	33.70	33.20	0	6,813	0.00%
2024/01/12	2	33.53	12	33.70	33.40	-10	6,831	-0.15%
2024/01/10	1	32.90	0	0.00	32.70	1	6,854	0.01%
2024/01/09	14	33.33	13	33.69	33.65	1	6,822	0.01%
2024/01/08	2	34.65	0	0.00	34.60	2	6,759	0.03%
2024/01/05	37	35.41	32	35.30	35.80	5	6,785	0.07%
2024/01/04	5	34.55	10	34.37	35.50	-5	6,080	-0.08%
2024/01/03	5	32.22	4	32.40	32.30	1	5,667	0.02%
2024/01/02	5	33.02	2	33.18	31.85	3	5,618	0.05%
2023/12/28	1	31.70	0	0.00	31.80	1	5,488	0.02%
2023/12/27	1	32.40	0	0.00	32.35	1	5,440	0.02%
2023/12/26	5	32.51	5	32.25	32.25	0	5,426	0.00%
2023/12/25	0	0.00	3.1	32.74	32.20	-3.1	5,382	-0.06%
2023/12/22	0	0.00	9	34.68	34.60	-9	5,252	-0.17%
2023/12/21	21	35.25	20	35.04	35.00	1	5,139	0.02%
2023/12/20	2	34.60	0	0.00	34.85	2	4,962	0.04%
2023/12/19	31	35.10	26	34.77	34.90	5	4,821	0.10%
2023/12/18	29.2	34.66	22	34.43	35.00	7.2	4,503	0.16%
2023/12/15	4	32.79	6	33.00	33.10	-2	4,153	-0.05%
2023/12/14	1	32.00	2	32.00	32.40	-1	4,044	-0.02%
2023/12/13	1	31.35	2.1	31.57	31.45	-1.1	3,966	-0.03%
2023/12/12	0	0.00	6	31.45	31.55	-6	4,023	-0.15%
2023/12/11	12	31.22	2	31.35	31.30	10	3,998	0.25%
2023/12/08	4	31.20	10	31.47	31.45	-6	3,967	-0.15%
2023/12/07	3	31.23	3.1	31.49	31.05	-0.1	3,944	0.00%
2023/12/06	4	31.28	0	0.00	31.30	4	3,920	0.10%
2023/12/05	4	31.45	5	31.37	31.55	-1	3,849	-0.03%
2023/12/04	1	31.15	0	0.00	30.85	1	3,592	0.03%
2023/12/01	0	0.00	5	29.65	29.70	-5	3,471	-0.14%
2023/11/29	2	29.85	1	29.85	29.75	1	3,359	0.03%
2023/11/28	2	29.80	1	30.05	29.85	1	3,348	0.03%
2023/11/24	0.1	29.55	0	0.00	29.40	0.1	3,319	0.00%
2023/11/22	2	29.53	1	29.60	29.40	1	3,286	0.03%
2023/11/21	1	29.25	0	0.00	29.40	1	3,253	0.03%
2023/11/20	1.1	29.50	20	29.45	29.30	-18.9	3,249	-0.58%
2023/11/17	21	29.15	1	29.50	29.50	20	3,211	0.62%
2023/11/16	1.1	31.01	0	0.00	28.80	1.1	3,099	0.04%
2023/11/15	0.1	31.80	1.1	31.85	31.35	-0.9	2,857	-0.03%
2023/11/14	15	33.86	13	33.80	33.50	2	2,801	0.07%
2023/11/13	2	33.10	2	32.80	33.30	0	2,734	0.00%
2023/11/10	1	32.05	3	31.95	32.00	-2	2,525	-0.08%
2023/11/09	3	31.15	5	31.14	32.00	-2	2,463	-0.08%
2023/11/08	38	31.16	34	31.07	30.70	4	2,393	0.17%
2023/11/03	0	0.00	3	30.80	30.70	-3	2,392	-0.13%
2023/10/31	0	0.00	0.1	30.05	29.85	-0.1	2,379	0.00%
2023/10/30	6	30.97	0	0.00	30.95	6	2,352	0.26%
2023/10/27	1	31.25	1	31.10	31.10	0	2,337	0.00%
2023/10/26	1	31.05	0.1	30.95	30.50	0.9	2,325	0.04%
2023/10/25	4.1	31.10	1	31.10	30.90	3.1	2,337	0.13%
2023/10/24	0	30.95	0	0.00	30.95	0	2,340	0.00%
2023/10/18	0	0.00	0.4	30.45	30.40	-0.4	2,271	-0.02%
2023/10/17	2.2	30.64	1	30.75	30.45	1.2	2,201	0.05%
2023/10/16	4	30.51	4	30.46	30.40	0	2,175	0.00%
2023/10/13	8	29.99	7	30.68	30.50	1	2,097	0.05%
2023/10/12	2	28.70	6	29.05	29.15	-4	1,878	-0.21%
2023/10/11	0	0.00	1	28.80	28.85	-1	1,837	-0.05%
2023/09/26	0	0.00	3	28.45	28.35	-3	2,026	-0.15%
2023/09/22	3	28.15	0	0.00	28.05	3	2,141	0.14%
2023/09/20	0	0.00	1	28.95	28.55	-1	2,140	-0.05%
2023/09/19	3	28.75	0	0.00	28.70	3	2,137	0.14%
2023/09/15	2	28.88	1	29.00	28.90	1	2,181	0.05%
2023/09/12	0	0.00	1	28.15	28.10	-1	2,185	-0.05%
2023/09/08	1	28.60	0	0.00	28.40	1	2,264	0.04%
2023/09/04	0	0.00	1	28.70	28.75	-1	2,339	-0.04%
2023/08/31	1	28.55	0	0.00	28.50	1	2,353	0.04%
2023/08/24	0	0.00	0.3	28.10	28.00	-0.3	2,362	-0.01%
2023/08/23	0.4	28.63	0	0.00	28.50	0.4	2,347	0.02%
2023/08/21	0	0.00	0	28.50	28.60	0	2,326	0.00%
2023/08/18	5	29.05	62.6	28.81	28.60	-57.6	2,315	-2.49%
2023/08/17	0	0.00	1	27.15	27.55	-1	2,181	-0.05%
2023/08/16	1	27.20	7	27.17	27.15	-6	2,174	-0.28%
2023/08/15	0	0.00	1	27.40	27.45	-1	2,175	-0.05%
2023/08/14	3	27.50	3	27.70	27.20	0	2,178	0.00%
2023/08/10	8	28.44	0	0.00	28.45	8	2,168	0.37%
2023/08/09	2.1	29.00	1	29.00	28.80	1.1	2,144	0.05%
2023/08/07	1	28.70	0	0.00	28.55	1	2,092	0.05%
2023/08/04	0	0.00	3	28.50	28.60	-3	2,094	-0.14%
2023/08/02	0	0.00	0.3	28.05	28.05	-0.3	2,098	-0.01%
2023/07/31	6.2	28.43	0	0.00	28.35	6.2	2,091	0.30%
2023/07/28	3	28.70	32	28.75	28.65	-29	2,072	-1.40%
2023/07/27	0.2	28.40	0	0.00	28.30	0.2	2,027	0.01%
2023/07/26	1	27.60	2	27.75	27.60	-1	1,976	-0.05%
2023/07/25	0	0.00	1	26.85	27.70	-1	1,961	-0.05%
2023/07/20	0.1	27.25	0	0.00	27.20	0.1	1,939	0.01%
2023/07/18	0	0.00	0.4	26.95	26.90	-0.4	1,929	-0.02%
2023/07/11	2	28.45	0	0.00	28.60	2	1,871	0.11%
2023/07/10	0	0.00	3	28.75	28.60	-3	1,879	-0.16%
2023/07/06	0.2	28.85	10	28.75	29.00	-9.9	1,867	-0.53%
2023/07/04	4	29.90	0	0.00	29.40	4	1,853	0.22%
2023/07/03	0	0.00	10	29.50	29.35	-10	1,776	-0.56%
2023/06/30	0	0.00	5	28.85	28.80	-5	1,714	-0.29%
2023/06/27	0	0.00	14	28.73	28.35	-14	1,673	-0.84%
2023/06/26	2	28.85	15	28.80	28.70	-13	1,667	-0.78%
2023/06/21	15	29.00	34.2	28.88	29.00	-19.2	1,659	-1.16%
2023/06/20	3	28.60	13	28.77	28.55	-10	1,622	-0.62%
2023/06/19	5.2	28.47	22	28.75	28.45	-16.8	1,611	-1.04%
2023/06/16	0	0.00	2	28.60	28.40	-2	1,592	-0.13%
2023/06/15	15	28.49	12	28.75	28.40	3	1,577	0.19%
2023/06/14	12	28.45	85	28.42	28.50	-73	1,564	-4.67%
2023/06/13	0	0.00	5	27.90	27.95	-5	1,537	-0.33%
2023/06/12	1	27.95	0	0.00	27.95	1	1,691	0.06%
2023/06/08	2	28.43	7	28.29	28.15	-5	1,761	-0.28%
2023/06/07	0	0.00	6	28.12	28.15	-6	1,892	-0.32%
2023/06/06	2	28.10	3	27.95	27.95	-1	1,901	-0.05%
2023/06/05	0	0.00	2	28.03	28.00	-2	1,920	-0.10%
2023/06/02	5	27.80	8	27.74	27.75	-3	1,944	-0.15%
2023/05/29	0	0.00	1	27.60	27.35	-1	2,210	-0.05%
2023/05/26	0	0.00	2	27.30	27.25	-2	2,268	-0.09%
2023/05/25	0.2	27.40	1	27.35	27.35	-0.8	2,351	-0.03%
2023/05/24	0.2	27.55	0	0.00	27.55	0.2	2,380	0.01%
2023/05/23	6	27.55	5	27.50	27.40	1	2,405	0.04%
2023/05/22	0	0.00	1	27.50	27.45	-1	2,437	-0.04%
2023/05/19	1	27.40	1	27.40	27.30	0	2,462	0.00%
2023/05/17	1	27.40	2	27.40	27.40	-1	2,538	-0.04%
2023/05/09	2	26.55	0	0.00	26.60	2	2,926	0.07%
2023/05/03	4	26.88	0	0.00	26.85	4	3,046	0.13%
2023/04/25	3	26.92	0	0.00	26.85	3	3,149	0.10%
2023/04/24	0	0.00	10	27.35	27.30	-10	3,159	-0.32%
2023/04/17	14	28.49	2	28.68	28.40	12	3,199	0.38%
2023/04/14	0	0.00	6	28.22	28.20	-6	3,153	-0.19%
2023/04/13	0	0.00	2	28.25	28.25	-2	3,151	-0.06%
2023/04/07	0	0.00	1.1	28.05	28.00	-1.1	3,243	-0.04%
2023/04/06	0	0.00	5	27.80	27.70	-5	3,258	-0.15%
2023/03/24	1	27.50	5	27.65	27.65	-4	3,815	-0.10%
2023/03/21	4	27.65	0	0.00	27.70	4	3,852	0.10%
2023/03/17	3	27.45	0	0.00	27.45	3	3,877	0.08%
2023/03/16	0	0.00	0.2	27.80	27.40	-0.2	3,873	-0.01%
2023/03/15	8	28.49	1	27.65	27.75	7	3,873	0.18%
2023/03/13	0.2	27.65	1.4	27.88	27.75	-1.2	3,758	-0.03%
2023/03/10	21	28.45	17	28.84	28.25	4	3,726	0.11%
2023/03/09	5	28.30	0	0.00	28.45	5	3,632	0.14%
2023/03/08	0.1	28.35	0	0.00	28.30	0.1	3,663	0.00%
2023/03/07	1	28.45	0	0.00	28.60	1	3,682	0.03%
2023/03/06	0	0.00	2	28.85	28.40	-2	3,693	-0.05%
2023/03/03	1	28.55	3	28.42	28.55	-2	3,725	-0.05%
2023/03/02	0	0.00	1	28.30	28.10	-1	3,645	-0.03%
2023/03/01	0.1	27.80	0	0.00	27.65	0.1	3,637	0.00%
2023/02/24	0	27.95	18	28.10	28.00	-18	3,621	-0.50%
2023/02/23	1	28.10	8	28.01	27.95	-7	3,587	-0.20%
2023/02/22	4	27.73	2	27.55	27.55	2	3,544	0.06%
2023/02/20	1	27.30	0	0.00	27.40	1	3,566	0.03%
2023/02/17	3	27.33	0	0.00	27.30	3	3,595	0.08%
2023/02/16	9	27.83	7	27.75	27.75	2	3,623	0.06%
2023/02/15	5.1	27.15	0	0.00	27.30	5.1	3,615	0.14%
2023/02/14	0	0.00	0	27.40	27.30	0	3,625	0.00%
2023/02/13	0	0.00	0	27.25	27.20	0	3,643	0.00%
2023/02/10	0	27.80	20	27.90	27.70	-20	3,682	-0.54%
2023/02/09	15.1	28.27	10	28.24	28.30	5.1	3,694	0.14%
2023/02/03	2	27.15	0	0.00	27.20	2	3,588	0.06%
2023/02/02	4	27.18	0	0.00	27.15	4	3,569	0.11%
2023/01/13	5	26.69	0	0.00	26.50	5	3,562	0.14%
2023/01/12	2	26.90	0	0.00	26.90	2	3,612	0.06%
2023/01/11	12	27.66	6	27.80	27.30	6	3,640	0.16%
2023/01/04	4	27.56	0	0.00	27.55	4	4,007	0.10%
2022/12/29	6	28.03	0	0.00	28.05	6	4,441	0.14%
2022/12/23	2	28.93	0	0.00	29.10	2	4,859	0.04%
2022/12/22	2	29.20	4	29.15	28.70	-2	5,017	-0.04%
2022/12/20	1	27.80	0	0.00	27.85	1	5,042	0.02%
2022/12/19	2	28.25	0	0.00	28.20	2	5,149	0.04%
2022/12/09	9.1	27.87	5	27.85	27.90	4.1	7,024	0.06%
2022/12/06	0	0.00	2	28.05	28.00	-2	7,616	-0.03%
2022/12/05	0	0.00	1	28.75	28.80	-1	7,725	-0.01%
2022/12/01	115	28.95	11	28.81	28.80	104	7,713	1.35%	大買/鉅額交易
2022/11/30	60	28.48	0	0.00	28.50	60	7,670	0.78%
2022/11/28	69	27.99	0	0.00	27.80	69	7,655	0.90%
2022/11/25	1	28.25	0	0.00	28.15	1	7,665	0.01%
2022/11/22	0.1	27.55	0	0.00	27.35	0.1	7,635	0.00%
2022/11/16	1	27.60	0	0.00	27.55	1	7,710	0.01%
2022/11/15	2	28.00	2	27.80	27.85	0	7,729	0.00%
2022/11/14	0	0.00	2	27.55	27.75	-2	7,755	-0.03%
2022/11/11	2	27.45	0	0.00	27.40	2	7,743	0.03%
2022/11/10	0	0.00	2	27.90	27.40	-2	7,744	-0.03%
2022/11/08	7	27.82	13	27.98	27.60	-6	7,783	-0.08%
2022/11/07	2	27.40	5	27.54	27.20	-3	7,771	-0.04%
2022/11/04	5	27.04	5	27.13	27.25	0	7,829	0.00%
2022/11/03	0.1	26.29	0	0.00	26.75	0.1	7,773	0.00%
2022/11/02	2	26.50	2	27.05	26.45	0	7,829	0.00%
2022/11/01	2	26.60	1	26.50	26.50	1	7,847	0.01%
2022/10/31	0	0.00	1	26.05	26.00	-1	8,071	-0.01%
2022/10/28	2	25.90	0	0.00	25.85	2	8,163	0.02%
2022/10/25	3	26.33	2	26.25	26.15	1	8,414	0.01%
2022/10/24	2	26.35	0	0.00	26.30	2	8,432	0.02%
2022/10/20	10	26.15	10	26.10	26.85	0	8,375	0.00%
2022/10/17	0.1	26.99	0	0.00	26.65	0.1	8,237	0.00%
2022/10/13	8	27.48	0	0.00	26.80	8	8,196	0.10%
2022/10/11	0	0.00	1	30.35	29.70	-1	7,997	-0.01%
2022/10/07	0	0.00	2	32.70	33.00	-2	7,731	-0.03%
2022/10/05	3	32.73	3	32.70	32.10	0	7,592	0.00%
2022/10/04	5	32.06	6	31.73	32.80	-1	7,481	-0.01%
2022/10/03	11	31.51	9	31.39	31.10	2	7,382	0.03%
2022/09/30	1	31.00	1	31.45	31.55	0	7,363	0.00%
2022/09/29	4	32.24	5	32.59	31.70	-1	7,286	-0.01%
2022/09/28	3	31.40	3	30.70	30.75	0	7,082	0.00%
2022/09/27	2	32.05	3	32.02	32.30	-1	6,990	-0.01%
2022/09/26	1	31.20	1	32.70	31.20	0	6,930	0.00%
2022/09/23	3	34.08	3	34.17	33.35	0	6,839	0.00%
2022/09/22	5	33.06	6.1	33.08	33.20	-1.1	6,621	-0.02%
2022/09/21	6	34.31	6	34.29	33.35	0	6,541	0.00%
2022/09/20	2	34.18	3	34.42	33.65	-1	6,291	-0.02%
2022/09/19	11	33.95	16	33.32	34.00	-5	6,189	-0.08%
2022/09/16	85	33.85	94	34.29	35.15	-9	5,886	-0.15%
2022/09/15	15	32.72	45	32.95	33.20	-30	5,256	-0.57%
2022/09/14	2	30.50	23	30.84	30.70	-21	4,934	-0.43%
2022/09/13	1	29.65	1	29.70	30.20	0	4,889	0.00%
2022/09/12	20	29.45	20	30.05	29.85	0	4,945	0.00%
2022/09/05	5	28.25	2	28.25	28.05	3	4,984	0.06%
2022/09/01	2	29.20	0	0.00	29.00	2	4,981	0.04%
2022/08/31	1	29.80	0	0.00	29.85	1	4,961	0.02%
2022/08/29	0	0.00	1	30.60	30.55	-1	4,913	-0.02%
2022/08/26	2	31.28	4	31.00	31.40	-2	4,913	-0.04%
2022/08/24	14	30.49	3	30.45	30.40	11	4,964	0.22%
2022/08/23	16	30.63	2	30.80	30.60	14	5,025	0.28%
2022/08/22	5	31.21	0	0.00	31.35	5	5,022	0.10%
2022/08/19	3	31.40	0	0.00	31.25	3	5,026	0.06%
2022/08/17	10	30.80	0	0.00	30.80	10	5,102	0.20%
2022/08/15	0	0.00	1	30.00	30.25	-1	5,406	-0.02%
2022/08/11	1	30.65	3	31.08	30.20	-2	5,498	-0.04%
2022/08/10	1	29.85	0	0.00	29.85	1	5,422	0.02%
2022/08/09	16	29.62	10	29.73	29.85	6	5,462	0.11%
2022/08/08	1	29.85	3	29.97	30.15	-2	5,500	-0.04%
2022/08/05	2	30.50	11	30.77	30.40	-9	5,526	-0.16%
2022/08/04	20	29.60	10	30.26	30.40	10	5,466	0.18%
2022/08/02	0	0.00	2	29.60	29.65	-2	5,715	-0.03%
2022/08/01	4	30.34	5	30.75	30.75	-1	6,122	-0.02%
2022/07/22	0	0.00	2	29.10	29.30	-2	8,435	-0.02%
2022/07/21	5	30.03	0	0.00	29.10	5	8,743	0.06%
2022/07/19	25	29.54	0	0.00	29.60	25	10,358	0.24%
2022/07/18	1	29.30	1	29.30	29.25	0	12,252	0.00%
2022/07/15	1	28.90	7	28.86	28.80	-6	12,580	-0.05%
2022/07/13	1	28.70	2	28.95	28.65	-1	13,206	-0.01%
2022/07/12	2	27.80	0	0.00	28.15	2	13,366	0.01%
2022/07/11	2	29.60	11	29.45	29.75	-9	13,471	-0.07%
2022/07/08	19	29.39	8	29.31	29.40	11	13,647	0.08%
2022/07/06	1	28.30	2	27.88	27.85	-1	13,778	-0.01%
2022/07/05	1	28.50	0	0.00	28.45	1	13,910	0.01%
2022/07/01	0	0.00	10	27.63	27.00	-10	14,352	-0.07%
2022/06/30	0	0.00	7	28.70	28.60	-7	14,419	-0.05%
2022/06/22	7	29.65	0	0.00	28.90	7	15,064	0.05%
2022/06/21	0	0.00	10	30.45	30.50	-10	15,116	-0.07%
2022/06/20	10	30.13	5	30.30	29.50	5	15,280	0.03%
2022/06/16	1	32.00	0	0.00	31.80	1	15,447	0.01%
2022/06/14	0	0.00	1	33.65	33.50	-1	16,291	-0.01%
2022/06/09	1	35.40	0	0.00	35.30	1	18,538	0.01%
2022/06/06	5	36.00	0	0.00	35.85	5	24,788	0.02%
2022/06/01	5	36.40	11	36.45	36.25	-6	28,403	-0.02%
2022/05/31	0	0.00	1	37.00	37.00	-1	29,060	0.00%
2022/05/30	10	35.80	0	0.00	35.60	10	30,013	0.03%
2022/05/27	2	35.83	1	36.05	35.60	1	31,460	0.00%
2022/05/26	2	35.75	2	35.30	35.45	0	32,280	0.00%
2022/05/25	0	0.00	3	35.20	35.30	-3	33,909	-0.01%
2022/05/24	4	35.25	3	34.95	34.90	1	38,276	0.00%
2022/05/23	9	35.09	8	35.30	35.00	1	40,270	0.00%
2022/05/20	2	33.90	2	33.55	33.40	0	41,455	0.00%
2022/05/19	6	33.53	3	33.65	33.40	3	42,155	0.01%
2022/05/18	4	34.85	8	34.62	34.55	-4	42,498	-0.01%
2022/05/17	5	34.50	2	34.40	34.35	3	42,509	0.01%
2022/05/16	2	34.65	10	34.49	34.80	-8	42,495	-0.02%
2022/05/13	7	34.91	1	35.30	35.15	6	42,473	0.01%
2022/05/12	9	35.47	20	35.03	34.45	-11	42,463	-0.03%
2022/05/11	8	36.05	6	35.83	35.80	2	42,350	0.00%
2022/05/10	5	35.86	6	36.27	36.60	-1	42,400	0.00%
2022/05/09	3	36.63	23	36.86	36.05	-20	42,499	-0.05%
2022/05/06	4	38.33	8	38.84	38.20	-4	42,373	-0.01%
2022/05/05	57	38.34	26	38.66	38.95	31	41,920	0.07%
2022/05/04	17	38.00	38	38.09	37.60	-21	41,253	-0.05%
2022/05/03	2	35.95	0	0.00	35.80	2	40,425	0.00%
2022/04/29	3	36.42	4	36.45	36.10	-1	40,391	0.00%
2022/04/28	0	0.00	0.1	35.45	35.30	-0.1	40,219	0.00%
2022/04/27	3	35.40	4	35.25	35.45	-1	40,070	0.00%
2022/04/26	37	37.72	35	36.61	36.20	2	39,802	0.01%
2022/04/25	47	38.87	22	38.74	37.45	25	39,224	0.06%
2022/04/22	44	39.97	39	40.52	41.50	5	38,164	0.01%
2022/04/21	7.1	37.58	11	38.05	37.75	-4	36,433	-0.01%
2022/04/20	24	37.90	26	37.90	37.00	-2	36,367	-0.01%
2022/04/19	12	36.91	3	37.02	36.75	9	36,369	0.02%
2022/04/18	3	36.12	0	0.00	36.00	3	36,633	0.01%
2022/04/15	2	37.50	5	37.70	37.30	-3	36,568	-0.01%
2022/04/14	0	0.00	1	37.80	37.20	-1	36,441	0.00%
2022/04/13	7	37.63	7	37.63	37.50	0	36,214	0.00%
2022/04/12	1	36.40	2	36.70	36.60	-1	36,053	0.00%
2022/04/11	1	36.80	0	0.00	36.60	1	35,984	0.00%
2022/04/08	22	37.83	25	37.82	37.60	-3	35,859	-0.01%
2022/04/07	5	37.35	11	37.01	36.15	-6	35,512	-0.02%
2022/04/06	3	37.12	3	37.13	37.05	0	35,341	0.00%
2022/04/01	8	37.51	10	37.42	37.60	-2	35,270	-0.01%
2022/03/30	0	0.00	1	37.15	36.85	-1	34,978	0.00%
2022/03/28	27	36.52	40	35.79	36.95	-13	34,719	-0.04%
2022/03/25	4	36.04	1	35.85	35.85	3	34,509	0.01%
2022/03/24	5	36.65	2	36.55	36.60	3	34,322	0.01%
2022/03/23	30	37.40	40	37.43	37.30	-10	34,195	-0.03%
2022/03/22	8	37.01	6	36.83	37.00	2	33,970	0.01%
2022/03/21	3	37.00	4	37.12	37.25	-1	33,854	0.00%
2022/03/18	4	36.66	13.1	36.71	37.05	-9.1	33,681	-0.03%
2022/03/17	19.5	36.82	27.1	36.91	37.70	-7.6	33,453	-0.02%
2022/03/16	44.2	37.47	123	37.97	36.30	-78.8	32,794	-0.24%	大賣/
2022/03/15	27	38.06	56.1	37.84	37.50	-29.1	31,999	-0.09%
2022/03/14	14.1	40.06	23	39.70	39.30	-8.9	31,454	-0.03%
2022/03/11	36	40.58	48.1	40.22	39.60	-12.1	30,756	-0.04%
2022/03/10	150.2	42.79	72	42.17	41.75	78.2	29,780	0.26%	大買/
2022/03/09	43	39.37	30.2	39.77	40.80	12.8	27,132	0.05%
2022/03/08	139	39.76	40.2	39.92	37.10	98.8	25,199	0.39%	大買/
2022/03/07	48.1	38.21	53	38.37	39.00	-4.9	23,020	-0.02%
2022/03/04	73	38.74	92	38.21	37.35	-19	21,647	-0.09%
2022/03/03	67	39.11	33	38.98	38.90	34	20,978	0.16%
2022/03/02	90	38.58	96	38.54	38.65	-6	20,010	-0.03%
2022/03/01	36	37.06	26	37.09	36.95	10	18,566	0.05%
2022/02/25	41	38.81	51	38.65	37.55	-10	17,718	-0.06%
2022/02/24	222.1	38.69	218.4	38.65	36.95	3.7	16,051	0.02%	大買/大賣/
2022/02/23	59	36.99	103.8	37.50	37.80	-44.8	11,725	-0.38%	大賣/
2022/02/22	45.2	35.58	28.1	35.78	34.40	17.1	9,690	0.18%
2022/02/21	4	35.55	46.1	36.47	36.65	-42.1	8,270	-0.51%
2022/02/18	9	32.27	17	33.03	33.35	-8	7,592	-0.11%
2022/02/17	2	30.35	0	0.00	30.35	2	7,344	0.03%
2022/02/15	2	30.05	0	0.00	29.75	2	7,401	0.03%
2022/02/11	4	31.18	18	31.38	31.00	-14	7,505	-0.19%
2022/02/10	0	0.00	5.5	32.15	31.70	-5.5	7,479	-0.07%
2022/02/09	23	31.16	4	31.45	31.45	19	7,353	0.26%
2022/02/08	8	29.80	21.2	30.20	30.85	-13.2	7,037	-0.19%
2022/02/07	1	29.50	1	28.40	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	2	28.23	0	0.00	28.10	2	7,037	0.03%
2022/01/24	3	28.23	0	0.00	28.65	3	7,032	0.04%
2022/01/21	2.1	28.90	1	28.95	28.70	1.1	7,050	0.01%
2022/01/19	3.1	29.18	0	0.00	29.20	3.1	7,030	0.04%
2022/01/18	2	29.30	0	0.00	29.50	2	6,986	0.03%
2022/01/17	0	0.00	3	29.43	29.60	-3	7,002	-0.04%
2022/01/14	2	29.20	4	29.10	29.15	-2	7,015	-0.03%
2022/01/13	6	30.92	16	30.71	30.10	-10	6,862	-0.15%
2022/01/12	21	31.22	17.2	30.68	31.50	3.8	6,614	0.06%
2022/01/11	17	30.25	26.2	30.25	29.65	-9.2	6,169	-0.15%
2022/01/10	2	29.53	7	29.30	28.55	-5	5,886	-0.08%
2022/01/07	1	28.25	0.1	28.55	28.40	0.9	5,815	0.02%
2022/01/05	1	28.60	2	28.88	28.55	-1	5,953	-0.02%
2022/01/04	5	28.55	2.2	28.81	28.75	2.8	6,038	0.05%
2022/01/03	1	28.80	2.1	29.26	28.75	-1.1	6,079	-0.02%
2021/12/30	1	29.65	0	0.00	29.30	1	6,215	0.02%
2021/12/28	0	0.00	1	29.80	29.25	-1	6,339	-0.02%
2021/12/27	20	29.23	25	29.69	29.70	-5	6,436	-0.08%
2021/12/24	0	0.00	10	28.45	28.45	-10	6,424	-0.16%
2021/12/23	3	28.48	0	0.00	28.35	3	6,490	0.05%
2021/12/17	1	28.50	3	28.65	28.45	-2	6,755	-0.03%
2021/12/16	5	28.90	7	28.69	28.45	-2	6,747	-0.03%
2021/12/15	37	28.69	6	28.61	28.60	31	6,795	0.46%
2021/12/14	8	28.51	0	0.00	28.30	8	6,844	0.12%
2021/12/13	7	29.24	9	29.30	29.00	-2	6,824	-0.03%
2021/12/10	2	29.48	32	29.48	29.35	-30	6,852	-0.44%
2021/12/09	4	30.11	4	30.40	30.05	0	6,895	0.00%
2021/12/08	0.1	30.20	2.3	30.80	30.30	-2.2	6,970	-0.03%
2021/12/07	10	30.32	10	30.15	30.15	0	6,908	0.00%
2021/12/06	42	30.14	26	30.19	30.05	16	6,982	0.23%
2021/12/03	35	30.54	22	30.45	29.40	13	6,930	0.19%
2021/12/02	3	29.48	0	0.00	29.70	3	6,861	0.04%
2021/12/01	2	28.85	0	0.00	28.95	2	6,790	0.03%
2021/11/30	0	0.00	3	29.42	29.30	-3	6,913	-0.04%
2021/11/29	1	28.30	0	0.00	28.50	1	6,937	0.01%
2021/11/26	1	28.45	0	0.00	28.20	1	7,052	0.01%
2021/11/25	0	0.00	1	29.90	29.45	-1	7,137	-0.01%
2021/11/23	1	28.65	0	0.00	28.75	1	7,365	0.01%
2021/11/22	0	0.00	3	29.23	29.40	-3	7,528	-0.04%
2021/11/19	1.1	28.90	0	0.00	28.35	1.1	7,752	0.01%
2021/11/18	1	29.05	0	0.00	29.10	1	8,821	0.01%
2021/11/17	1	29.00	10	28.98	29.05	-9	9,318	-0.10%
2021/11/16	15	29.66	10	29.34	29.80	5	9,490	0.05%
2021/11/15	4	29.01	0	0.00	28.10	4	9,920	0.04%
2021/11/12	3	28.85	7	28.39	28.80	-4	10,211	-0.04%
2021/11/11	14	29.13	9	29.04	28.35	5	10,240	0.05%
2021/11/10	10	28.50	15	28.36	28.15	-5	10,144	-0.05%
2021/11/09	11	28.53	5	28.30	28.10	6	10,345	0.06%
2021/11/08	17	28.38	19	28.48	28.45	-2	10,389	-0.02%
2021/11/05	6	27.70	6	27.25	27.55	0	10,542	0.00%
2021/11/04	17	28.09	10	27.57	27.50	7	10,879	0.06%
2021/11/03	13	28.57	6	28.52	28.05	7	11,742	0.06%
2021/11/01	1	27.10	0	0.00	26.95	1	11,818	0.01%
2021/10/29	3	26.53	7	27.10	27.05	-4	11,853	-0.03%
2021/10/28	3	26.72	2	27.20	26.65	1	11,897	0.01%
2021/10/27	2	26.70	0	0.00	26.65	2	12,091	0.02%
2021/10/26	5	27.20	5	27.20	27.15	0	12,447	0.00%
2021/10/25	1	26.80	1	27.40	27.35	0	12,954	0.00%
2021/10/22	1	27.00	0	0.00	26.70	1	13,258	0.01%
2021/10/21	1	27.95	4	28.61	27.90	-3	13,541	-0.02%
2021/10/19	0	0.00	7	27.79	27.70	-7	14,313	-0.05%
2021/10/18	8	26.19	0	0.00	27.15	8	14,792	0.05%
2021/10/12	0	0.00	6	27.22	27.35	-6	18,371	-0.03%
2021/10/08	0	0.00	5	28.20	28.40	-5	18,637	-0.03%
2021/10/05	7	27.57	0	0.00	28.75	7	18,954	0.04%
2021/10/04	0	0.00	1	29.00	27.80	-1	18,986	-0.01%
2021/10/01	7	29.58	2	29.35	29.30	5	19,096	0.03%
2021/09/30	1	31.15	6	31.00	31.15	-5	19,222	-0.03%
2021/09/28	2	30.53	0	0.00	30.50	2	19,727	0.01%
2021/09/27	1	31.50	0	0.00	31.60	1	20,087	0.00%
2021/09/24	0	0.00	5	31.50	31.15	-5	20,825	-0.02%
2021/09/23	7	30.84	0.2	30.68	30.80	6.8	23,746	0.03%
2021/09/22	0	0.00	11	30.49	30.40	-11	26,559	-0.04%
2021/09/17	0	0.00	6	31.10	31.70	-6	27,210	-0.02%
2021/09/16	1.1	30.95	0	0.00	30.65	1.1	28,978	0.00%
2021/09/15	4	31.15	4	31.38	31.30	0	30,934	0.00%
2021/09/14	1	32.40	6	31.62	31.25	-5	32,687	-0.02%
2021/09/13	11	32.55	14	32.21	31.85	-3	33,957	-0.01%
2021/09/10	7	32.14	3	32.07	32.00	4	34,061	0.01%
2021/09/09	19	32.19	6	32.09	31.85	13	34,383	0.04%
2021/09/08	3	31.67	1	31.80	31.50	2	35,381	0.01%
2021/09/07	15	32.11	14	32.37	32.45	1	36,392	0.00%
2021/09/06	0	0.00	1	31.25	31.00	-1	36,795	0.00%
2021/09/03	1	32.65	5	32.30	32.00	-4	36,962	-0.01%
2021/09/02	10	33.51	2	33.53	32.95	8	36,912	0.02%
2021/09/01	0	0.00	1	32.50	33.40	-1	36,892	0.00%
2021/08/31	11	34.07	2.1	33.90	33.50	8.9	36,974	0.02%
2021/08/30	14	35.30	26	35.69	34.80	-12	37,084	-0.03%
2021/08/27	6	34.98	1	35.40	34.90	5	37,188	0.01%
2021/08/26	11	35.76	12.2	36.35	35.45	-1.2	38,209	0.00%
2021/08/25	19	35.85	6	36.09	36.05	13	38,259	0.03%
2021/08/24	34.3	37.04	47.1	36.93	36.35	-12.8	38,082	-0.03%
2021/08/23	6	34.48	47	35.38	35.95	-41	37,283	-0.11%
2021/08/20	2.1	32.30	3	32.73	32.70	-0.9	37,195	0.00%
2021/08/19	23.1	33.04	14	33.89	32.00	9.1	37,374	0.02%
2021/08/18	17	30.76	10	31.54	32.40	7	37,380	0.02%
2021/08/17	2	30.05	0	0.00	30.00	2	37,755	0.01%
2021/08/16	2.1	31.55	4	30.80	30.60	-1.9	38,504	0.00%
2021/08/13	10	32.54	3	32.36	31.55	7	38,584	0.02%
2021/08/12	4	31.85	4	31.75	31.90	0	38,502	0.00%
2021/08/11	7	31.42	12	31.85	31.30	-5	38,723	-0.01%
2021/08/10	25	34.24	25	33.60	32.75	0	38,755	0.00%
2021/08/09	34	34.63	91	35.38	33.55	-57	38,553	-0.15%
2021/08/06	15	33.33	17	33.43	32.40	-2	37,819	-0.01%
2021/08/05	24	31.83	0	0.00	31.75	24	37,755	0.06%
2021/08/04	6	32.80	5	33.10	32.85	1	37,887	0.00%
2021/08/03	5.1	32.68	9	33.21	32.65	-3.9	38,185	-0.01%
2021/08/02	14	33.11	12.1	33.05	33.10	1.9	38,571	0.01%
2021/07/30	11	33.49	6.1	33.80	32.15	4.9	38,567	0.01%
2021/07/29	16	34.40	13	34.06	35.00	3	38,481	0.01%
2021/07/28	22	32.58	16	32.49	32.45	6	38,352	0.02%
2021/07/27	42.1	33.25	3	34.53	32.90	39.1	38,762	0.10%
2021/07/26	10.1	35.21	5	35.05	34.30	5.1	39,679	0.01%
2021/07/23	28	36.08	22	36.16	35.60	6	39,906	0.02%
2021/07/22	8.7	34.47	12	34.64	34.75	-3.3	39,876	-0.01%
2021/07/21	11.1	37.24	22	38.01	35.55	-11	39,601	-0.03%
2021/07/20	13.1	39.16	11.5	39.09	38.60	1.6	39,281	0.00%
2021/07/19	19.9	42.98	13	42.25	41.60	6.9	39,311	0.02%
2021/07/16	73.1	42.65	68	42.69	42.00	5.1	39,712	0.01%
2021/07/15	6.2	39.90	7	38.90	39.90	-0.9	38,527	0.00%
2021/07/14	5	35.74	13	34.07	36.30	-8	38,549	-0.02%
2021/07/13	6	38.36	3	36.88	36.30	3	39,131	0.01%
2021/07/12	9	40.30	0	0.00	40.30	9	39,017	0.02%
2021/07/09	3	40.43	11	41.60	40.30	-8	38,922	-0.02%
2021/07/08	8.1	41.66	4	40.35	42.40	4.1	39,120	0.01%
2021/07/07	8.2	42.44	13	40.25	41.00	-4.8	39,230	-0.01%
2021/07/06	7.2	44.89	8	44.69	43.95	-0.8	39,044	0.00%
2021/07/05	7.2	44.09	17	43.32	43.50	-9.8	38,796	-0.03%
2021/07/02	8.4	46.63	12	46.59	45.90	-3.6	38,467	-0.01%
2021/07/01	45.4	49.52	4	49.18	49.00	41.4	38,111	0.11%
2021/06/30	75.1	46.65	93.1	47.13	49.60	-18	37,399	-0.05%
2021/06/29	113.1	45.13	93	45.12	45.10	20.1	34,490	0.06%	大買/
2021/06/28	32	40.96	12	41.28	41.70	20	31,735	0.06%
2021/06/25	105	36.90	125	37.05	37.95	-20	31,037	-0.06%	大買/大賣/
2021/06/24	156	32.68	145	32.55	34.50	11	29,226	0.04%	大買/大賣/
2021/06/23	40	33.19	40	32.07	31.40	0	27,249	0.00%
2021/06/22	53	34.80	51	34.49	34.85	2	25,448	0.01%
2021/06/21	2	31.70	1	31.70	31.70	1	24,140	0.00%
2021/06/18	46	28.79	4	28.85	28.85	42	24,085	0.17%
2021/06/17	29	24.60	45	25.55	26.25	-16	24,078	-0.07%
2021/06/16	10	24.37	17	24.27	23.90	-7	22,967	-0.03%
2021/06/15	18	23.61	27	23.72	24.20	-9	21,862	-0.04%
2021/06/11	8	22.88	4	23.08	22.60	4	21,164	0.02%
2021/06/10	0	0.00	14	21.90	22.40	-14	20,891	-0.07%
2021/06/09	10	22.99	3	22.97	22.55	7	20,829	0.03%
2021/06/08	134	23.58	127	23.33	23.15	7	20,732	0.03%	大買/大賣/
2021/06/07	10	23.08	6	22.96	23.00	4	20,471	0.02%
2021/06/04	6	22.99	10	23.14	22.75	-4	20,226	-0.02%
2021/06/03	36	24.01	51	23.90	23.80	-15	20,045	-0.07%
2021/06/02	19	22.63	1	22.50	22.70	18	18,903	0.10%
2021/06/01	10	22.10	30	22.58	22.55	-20	18,682	-0.11%
2021/05/31	31	22.65	14	23.12	22.10	17	18,531	0.09%
2021/05/28	16	22.59	4	22.83	22.65	12	18,209	0.07%
2021/05/27	6	22.85	3	22.90	22.80	3	17,808	0.02%
2021/05/26	3	22.88	19.3	22.99	22.70	-16.3	17,432	-0.09%
2021/05/25	36	22.12	25	22.23	21.90	11	16,789	0.07%
2021/05/24	18	20.67	15	21.07	21.75	3	16,109	0.02%
2021/05/21	11	19.74	14	19.64	19.80	-3	15,421	-0.02%
2021/05/20	7	18.69	4	19.41	18.45	3	15,381	0.02%
2021/05/19	5	19.71	2	19.50	19.30	3	15,232	0.02%
2021/05/18	0	0.00	50	18.80	18.80	-50	14,946	-0.33%
2021/05/17	50	17.25	1	17.60	17.10	49	14,691	0.33%
2021/05/14	0	0.00	1	18.35	18.95	-1	14,518	-0.01%
2021/05/13	0	0.00	1	17.70	18.20	-1	14,305	-0.01%
2021/05/12	4	20.15	1	21.15	19.60	3	14,045	0.02%
2021/05/11	5	23.36	0	0.00	21.75	5	13,849	0.04%
2021/05/10	0	0.00	3	23.43	23.65	-3	13,501	-0.02%
2021/05/07	1	21.90	0	0.00	22.25	1	13,035	0.01%
2021/05/06	4	22.70	6.4	23.01	22.05	-2.4	12,831	-0.02%
2021/05/05	9	23.01	4	22.63	22.85	5	12,555	0.04%
2021/05/04	4	25.55	8	23.63	23.15	-4	12,174	-0.03%
2021/05/03	16	26.15	5	25.53	25.70	11	11,429	0.10%
2021/04/29	5	23.50	9	23.90	24.45	-4	10,210	-0.04%
2021/04/28	3	23.75	3	24.00	23.45	0	9,811	0.00%
2021/04/27	2	22.65	1	22.95	22.50	1	9,350	0.01%
2021/04/26	6	23.06	5	23.03	22.85	1	9,136	0.01%
2021/04/23	4	22.93	3	22.15	21.80	1	8,817	0.01%
2021/04/22	30.4	25.09	42	24.68	23.50	-11.6	8,502	-0.14%
2021/04/21	21	22.59	15	23.03	23.50	6	7,328	0.08%
2021/04/20	4	21.63	1	21.40	21.40	3	6,588	0.05%
2021/04/19	8	21.58	9	22.25	22.25	-1	6,393	-0.02%
2021/04/16	1	20.20	2	20.15	20.25	-1	5,691	-0.02%
2021/04/15	0	0.00	10	19.80	19.75	-10	5,724	-0.17%
2021/04/14	2	20.00	10	20.20	19.90	-8	5,969	-0.13%
2021/04/13	10	20.15	5	20.08	19.85	5	5,838	0.09%
2021/04/12	0	0.00	3	19.30	19.30	-3	5,608	-0.05%
2021/04/09	1	18.75	0	0.00	18.70	1	5,877	0.02%
2021/04/08	0	0.00	10	19.15	19.10	-10	6,029	-0.17%
2021/04/07	2	18.83	0	0.00	18.95	2	6,212	0.03%
2021/04/06	0.3	18.90	5	18.78	18.80	-4.7	7,148	-0.07%
2021/04/01	0	0.00	1	18.75	18.90	-1	7,980	-0.01%
2021/03/31	21	18.59	3	18.60	18.50	18	8,512	0.21%
2021/03/23	13	18.43	2	18.45	18.35	11	9,870	0.11%
2021/03/22	25	18.35	59	18.31	19.05	-34	9,780	-0.35%
2021/03/19	2	17.95	1	18.10	17.85	1	9,817	0.01%
2021/03/18	0	0.00	2	17.75	17.85	-2	9,965	-0.02%
2021/03/17	30	17.55	0	0.00	17.60	30	9,995	0.30%
2021/03/16	1	17.75	0	0.00	17.55	1	10,038	0.01%
2021/02/26	0	0.00	1	17.20	17.05	-1	10,659	-0.01%
2021/02/25	2	17.20	0	0.00	17.25	2	10,733	0.02%
2021/02/24	1	17.40	3	17.10	17.05	-2	10,739	-0.02%
2021/02/23	4	18.08	4	18.39	17.70	0	10,664	0.00%
2021/02/22	6	17.83	2	16.80	18.00	4	10,480	0.04%
2021/02/18	0	0.00	90	16.60	16.65	-90	10,306	-0.87%
2021/02/01	10	15.50	0	0.00	15.75	10	10,663	0.09%
2021/01/29	0	0.00	1	15.65	15.60	-1	10,640	-0.01%
2021/01/28	0	0.00	4	15.88	15.80	-4	10,621	-0.04%
2021/01/26	30	15.75	10	15.80	15.75	20	10,744	0.19%
2021/01/21	6	15.97	0	0.00	15.80	6	10,753	0.06%
2021/01/20	20	15.53	0	0.00	15.50	20	10,693	0.19%
2021/01/19	10	16.15	3	16.33	16.10	7	10,678	0.07%
2021/01/18	11	15.92	21	16.14	16.45	-10	10,898	-0.09%
2021/01/15	10	16.45	1	16.55	16.50	9	10,832	0.08%
2021/01/14	1	17.30	0	0.00	17.30	1	10,692	0.01%
2021/01/13	0	0.00	1	17.20	17.20	-1	10,626	-0.01%
2021/01/12	1	17.60	12	17.60	17.15	-11	10,567	-0.10%
2021/01/11	0	0.00	6.1	18.05	18.10	-6.1	10,409	-0.06%
2021/01/08	2	18.25	0	0.00	18.20	2	10,387	0.02%
2021/01/07	53	17.85	74	17.65	17.80	-21	10,234	-0.21%
2021/01/06	4.1	18.95	0	0.00	18.60	4.1	9,953	0.04%
2021/01/05	9	19.68	3	19.65	19.50	6	9,747	0.06%
2021/01/04	22	20.05	2	20.00	20.20	20	9,555	0.21%
2020/12/31	2	20.20	10	20.05	20.25	-8	9,176	-0.09%
2020/12/30	17	20.21	6	20.19	20.35	11	8,964	0.12%
2020/12/29	45	21.53	26.1	21.39	20.80	18.9	8,706	0.22%
2020/12/28	37.1	20.34	15	20.35	21.05	22.1	7,702	0.29%
2020/12/25	32	19.21	14	19.51	19.15	18	6,775	0.27%
2020/12/24	1	18.00	0	0.00	18.15	1	6,122	0.02%
2020/12/23	0	0.00	11	17.43	18.05	-11	6,012	-0.18%
2020/12/22	17	18.28	7	18.29	17.85	10	5,925	0.17%
2020/12/21	11	18.47	2	18.88	18.90	9	5,595	0.16%
2020/12/18	1	17.75	5	17.65	17.70	-4	4,892	-0.08%
2020/12/17	4	17.43	2	17.15	17.25	2	4,744	0.04%
2020/12/16	5	17.66	9	17.62	17.80	-4	4,673	-0.09%
2020/12/15	10	17.71	3	17.70	17.75	7	4,561	0.15%
2020/12/14	5	17.55	2	17.50	17.50	3	4,110	0.07%
2020/12/11	5	16.56	0	0.00	16.50	5	3,890	0.13%
2020/12/10	0	0.00	95	16.75	16.90	-95	3,800	-2.50%
2020/12/09	40	17.20	0	0.00	17.25	40	3,740	1.07%
2020/12/08	52	16.85	0	0.00	16.90	52	3,714	1.40%
2020/12/07	0	0.00	3	16.63	16.75	-3	3,593	-0.08%
2020/12/03	1	16.60	0	0.00	16.65	1	3,522	0.03%
2020/11/25	1	15.50	0	0.00	15.55	1	3,355	0.03%
2020/11/23	0	0.00	1	15.20	15.35	-1	3,221	-0.03%
2020/11/13	1	14.95	0	0.00	14.80	1	3,218	0.03%
2020/11/11	1	15.45	0	0.00	15.40	1	3,192	0.03%
2020/11/09	10	15.45	10	15.45	15.50	0	3,075	0.00%
2020/10/30	0	0.00	1	14.55	14.45	-1	2,495	-0.04%
2020/10/27	0.9	14.85	5	14.85	14.90	-4.1	2,430	-0.17%
2020/10/26	6.1	15.24	0	0.00	15.00	6.1	2,379	0.26%
2020/09/24	0	0.00	14	13.65	13.50	-14	2,144	-0.65%
2020/09/21	14	14.13	0	0.00	14.05	14	1,983	0.71%
2020/07/17	0	0.00	7	13.55	13.45	-7	1,284	-0.55%
2020/07/15	7	13.60	8	13.50	13.50	-1	1,333	-0.08%
2020/07/06	4	13.85	0	0.00	13.80	4	1,145	0.35%
2020/06/23	4	13.50	0	0.00	13.55	4	1,105	0.36%
2020/06/05	0	13.05	0	0.00	13.10	0	1,054	0.00%
2020/05/26	0	12.85	0	0.00	12.95	0	1,072	0.00%
2020/02/21	0	0.00	50	13.85	13.95	-50	975	-5.12%
2020/02/06	0	0.00	18	13.60	13.60	-18	1,183	-1.52%
2020/02/04	0	0.00	9	13.60	13.60	-9	1,163	-0.77%
2020/02/03	50	13.48	0	0.00	13.40	50	1,200	4.16%
2020/01/03	12	14.33	0	0.00	14.35	12	1,789	0.67%
2020/01/02	7	14.45	0	0.00	14.45	7	1,780	0.39%
2019/12/23	0	0.00	15	14.40	14.40	-15	1,773	-0.85%
2019/12/17	9	14.35	0	0.00	14.40	9	1,727	0.52%
2019/12/03	7	14.35	0	0.00	14.40	7	1,675	0.42%
2019/12/02	7	14.47	0	0.00	14.30	7	1,654	0.42%
2019/11/12	0	0.00	36	13.90	13.95	-36	1,521	-2.37%
2019/10/25	18	14.45	0	0.00	14.40	18	1,178	1.53%
2019/10/22	0	0.00	18	14.70	14.80	-18	1,095	-1.64%
2019/10/14	0	0.00	5	14.00	14.15	-5	772	-0.65%
2019/10/09	0	0.00	20	13.75	13.85	-20	750	-2.66%
2019/10/02	0	0.00	10	13.70	13.70	-10	861	-1.16%
2019/09/26	41	13.85	0	0.00	13.75	41	888	4.61%
2019/09/06	0	0.00	3	13.60	13.60	-3	1,050	-0.29%
2019/08/26	0	0.00	10	13.35	13.30	-10	1,122	-0.89%
2019/08/01	0	0.00	5	14.25	14.20	-5	1,860	-0.27%