榮運 (2607)-元大-龍潭券商分點個股進出

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
31.15
漲跌
▲0.10
漲幅
+0.32%
成交量
1,636張
產業
上市航運類股
503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－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/09/26	0.1	31.10	1	31.50	31.05	-1	1,667	-0.06%
2024/09/24	0	0.00	5	31.50	31.25	-5	1,706	-0.29%
2024/09/20	10	30.95	10	31.11	31.15	0	1,773	0.00%
2024/09/19	10	30.96	10	31.05	30.90	0	1,855	0.00%
2024/09/10	0	0.00	6	29.67	29.40	-6	2,452	-0.24%
2024/09/09	6	29.35	0	0.00	29.40	6	2,479	0.24%
2024/09/06	0	0.00	0.1	30.00	29.85	-0.1	2,484	0.00%
2024/09/05	0	0.00	6	29.97	29.55	-6	2,554	-0.23%
2024/09/04	6	29.72	0	0.00	29.60	6	2,608	0.23%
2024/09/03	10	30.80	13	30.88	30.75	-3	2,584	-0.12%
2024/09/02	24	30.98	0	0.00	30.80	24	2,621	0.92%
2024/08/30	0	0.00	3	31.25	31.30	-3	2,654	-0.11%
2024/08/29	1	30.85	20	31.02	31.05	-19	2,680	-0.71%
2024/08/28	10	30.98	0	0.00	31.00	10	2,721	0.37%
2024/08/27	9	30.97	0	0.00	31.00	9	2,770	0.32%
2024/08/26	0.1	31.35	6	31.47	31.15	-5.9	2,801	-0.21%
2024/08/23	0	0.00	30	31.09	31.15	-30	2,858	-1.05%
2024/08/22	14.1	31.13	0	0.00	31.05	14.1	2,917	0.48%
2024/08/21	0	0.00	8	31.39	31.35	-8	3,036	-0.26%
2024/08/20	5	31.35	1	31.70	31.30	4	3,057	0.13%
2024/08/19	5	31.23	5	31.43	31.50	0	3,090	0.00%
2024/08/16	28	31.52	0	0.00	31.40	28	3,114	0.90%
2024/08/15	1	31.95	0	0.00	31.60	1	3,158	0.03%
2024/08/14	0	0.00	1	32.20	32.05	-1	3,193	-0.03%
2024/08/13	1	31.65	0	0.00	31.50	1	3,172	0.03%
2024/08/12	0	0.00	1.9	31.13	31.10	-1.9	3,205	-0.06%
2024/08/09	0	0.00	8	30.79	30.65	-8	3,252	-0.25%
2024/08/08	7	30.34	0	0.00	30.20	7	3,339	0.21%
2024/08/07	1	30.90	0	0.00	30.90	1	3,640	0.03%
2024/08/05	1	29.10	0	0.00	28.85	1	3,798	0.03%
2024/07/30	1	30.30	1	30.00	30.45	0	3,929	0.00%
2024/07/26	1.1	30.08	2	30.25	30.20	-0.9	4,090	-0.02%
2024/07/22	10	29.85	8	29.98	30.25	2	4,364	0.05%
2024/07/19	11.3	30.65	4	30.48	30.40	7.3	4,371	0.17%
2024/07/18	2	31.10	4	31.21	31.20	-2	4,402	-0.05%
2024/07/17	0	0.00	15	31.28	31.25	-15	4,402	-0.34%
2024/07/16	8	30.99	5	31.00	31.00	3	4,459	0.07%
2024/07/15	5.2	31.06	0	0.00	31.10	5.2	4,502	0.12%
2024/07/12	3	31.37	0	0.00	31.30	3	4,503	0.07%
2024/07/11	3	31.57	22	31.41	31.40	-19	4,518	-0.42%
2024/07/10	20	30.49	0	0.00	30.45	20	4,497	0.44%
2024/07/09	2	30.53	30	30.63	30.50	-28	4,584	-0.61%
2024/07/08	16	31.69	2	31.60	31.60	14	4,649	0.30%
2024/07/05	10	31.93	0	0.00	31.95	10	4,801	0.21%
2024/07/04	3	31.97	0	0.00	31.95	3	4,806	0.06%
2024/07/03	1	31.95	3.5	32.17	32.00	-2.5	4,804	-0.05%
2024/07/02	0	0.00	22.5	31.90	31.90	-22.5	4,804	-0.47%
2024/07/01	7.1	31.77	3	31.95	31.70	4.1	4,786	0.08%
2024/06/28	9.5	31.78	1	31.80	31.75	8.5	4,758	0.18%
2024/06/27	4	31.98	20	32.00	31.75	-16	4,723	-0.34%
2024/06/26	17.1	32.13	0	0.00	32.25	17.1	4,686	0.36%
2024/06/25	0	0.00	34	32.15	32.60	-34	4,649	-0.73%
2024/06/24	21	31.83	1	31.85	31.85	20	4,570	0.44%
2024/06/21	12.1	32.17	4	32.35	32.35	8.1	4,444	0.18%
2024/06/20	2	32.15	13	32.41	32.50	-11	4,320	-0.25%
2024/06/19	15	31.85	20	32.09	32.00	-5	4,187	-0.12%
2024/06/18	7	31.81	2	31.95	31.75	5	4,072	0.12%
2024/06/17	9	31.84	0	0.00	31.90	9	4,047	0.22%
2024/06/14	1	31.90	5	32.22	32.10	-4	4,048	-0.10%
2024/06/13	0	32.00	41	32.01	32.00	-41	4,048	-1.01%
2024/06/12	35.1	31.65	0	0.00	31.65	35.1	4,081	0.86%
2024/06/11	22.1	32.77	0	0.00	32.30	22.1	4,033	0.55%
2024/06/07	6.3	33.36	1	33.60	33.50	5.3	4,141	0.13%
2024/06/06	5	33.25	17	33.46	33.50	-12	4,181	-0.29%
2024/06/05	0	0.00	38.5	33.37	32.85	-38.5	4,190	-0.92%
2024/06/04	10	32.68	4.5	32.82	32.70	5.5	4,206	0.13%
2024/06/03	19	33.30	1	33.70	33.15	18	4,222	0.43%
2024/05/31	14	33.54	0	0.00	33.55	14	4,199	0.33%
2024/05/30	9	33.69	12	34.00	33.60	-3	4,187	-0.07%
2024/05/29	4	34.06	14	34.24	34.00	-10	4,176	-0.24%
2024/05/28	13	33.98	8	34.11	34.05	5	4,122	0.12%
2024/05/27	1	33.70	58	33.58	34.10	-57	4,086	-1.39%
2024/05/24	2	32.15	12	32.27	32.25	-10	3,979	-0.25%
2024/05/23	9	32.16	1	32.15	32.05	8	3,972	0.20%
2024/05/22	13	32.52	16	32.77	32.65	-3	3,953	-0.08%
2024/05/21	22.1	32.66	1	32.75	32.65	21.1	3,949	0.53%
2024/05/20	47	33.58	0	0.00	33.20	47	3,924	1.20%
2024/05/17	19.1	34.06	9	34.50	33.85	10.1	3,895	0.26%
2024/05/16	76	33.75	93	34.06	34.20	-17	3,849	-0.44%
2024/05/15	44.2	33.74	1	33.85	33.80	43.2	3,802	1.14%
2024/05/14	5	34.55	9	34.52	34.25	-4	3,768	-0.11%
2024/05/13	8	34.41	10	35.71	33.95	-2	3,681	-0.05%
2024/05/10	2	34.83	6	34.61	34.15	-4	3,412	-0.12%
2024/05/09	2	34.03	4	33.90	33.70	-2	3,255	-0.06%
2024/05/08	1.2	33.46	0	0.00	33.45	1.2	3,231	0.04%
2024/05/06	1.2	33.50	0.5	34.00	33.55	0.7	3,177	0.02%
2024/05/03	0	0.00	12.1	34.22	34.25	-12.1	3,140	-0.38%
2024/05/02	10.5	34.64	1	34.60	34.20	9.5	3,098	0.31%
2024/04/30	5	33.40	0	0.00	33.65	5	3,095	0.16%
2024/04/29	20	34.63	2	33.93	34.45	18	3,018	0.60%
2024/04/26	2	33.00	3	32.40	32.95	-1	2,797	-0.04%
2024/04/25	0.1	31.85	0	0.00	31.85	0.1	2,759	0.00%
2024/04/24	1	31.75	26	31.93	32.10	-25	2,730	-0.92%
2024/04/23	1	31.10	0	0.00	31.10	1	2,670	0.04%
2024/04/22	1	31.40	0	0.00	31.20	1	2,701	0.04%
2024/04/19	1	31.15	5	30.87	30.70	-4	2,662	-0.15%
2024/04/18	4	30.48	0	0.00	30.70	4	2,694	0.15%
2024/04/17	2	30.20	5	30.52	30.65	-3	2,734	-0.11%
2024/04/16	2	30.10	31	30.03	30.00	-29	2,795	-1.04%
2024/04/15	17	30.10	4	30.05	29.95	13	2,933	0.44%
2024/04/12	7	30.70	17	30.98	30.55	-10	3,047	-0.33%
2024/04/11	19	31.01	8	32.13	30.75	11	3,703	0.30%
2024/04/10	0	0.00	14	31.65	31.70	-14	3,982	-0.35%
2024/04/09	0	0.00	7	31.57	31.55	-7	3,999	-0.18%
2024/04/08	16	31.10	0	0.00	31.25	16	4,103	0.39%
2024/04/03	0	0.00	6	31.43	31.45	-6	4,110	-0.15%
2024/04/02	2	31.30	0	0.00	31.40	2	4,158	0.05%
2024/04/01	0	0.00	5	31.48	31.50	-5	4,181	-0.12%
2024/03/29	13	31.21	1	31.35	31.35	12	4,224	0.28%
2024/03/28	5	31.28	1.1	31.58	31.25	3.9	4,365	0.09%
2024/03/27	1	31.00	35	31.08	31.40	-34	4,480	-0.76%
2024/03/26	4	31.06	0	0.00	31.00	4	4,651	0.09%
2024/03/25	0	0.00	4	31.68	31.55	-4	4,799	-0.08%
2024/03/22	2	31.23	0	31.45	31.45	2	5,120	0.04%
2024/03/21	3	31.50	4	31.51	31.50	-1	5,473	-0.02%
2024/03/20	1	31.30	1	31.50	31.30	0	5,582	0.00%
2024/03/19	10	31.65	5	31.62	31.50	5	5,658	0.09%
2024/03/18	4	31.34	5	31.33	31.30	-1	5,653	-0.02%
2024/03/15	11	32.08	8	31.80	31.75	3	5,660	0.05%
2024/03/14	5	32.48	12	32.63	32.65	-7	5,645	-0.12%
2024/03/13	18	32.91	7	33.04	32.50	11	5,642	0.19%
2024/03/12	8	34.69	13.2	34.75	34.80	-5.2	5,505	-0.09%
2024/03/11	5	34.05	0.1	34.10	34.30	4.9	5,524	0.09%
2024/03/08	10	33.50	0	0.00	33.70	10	5,737	0.17%
2024/03/07	3	33.65	0	0.00	33.60	3	5,806	0.05%
2024/03/05	1	33.50	6	33.48	33.60	-5	5,862	-0.09%
2024/03/04	12	32.68	18	32.97	33.20	-6	5,846	-0.10%
2024/03/01	9	32.87	0	0.00	32.85	9	5,858	0.15%
2024/02/29	3	33.45	26	33.05	33.40	-23	5,870	-0.39%
2024/02/27	11	32.52	2	33.00	32.50	9	5,852	0.15%
2024/02/26	15	32.82	7	32.95	32.90	8	5,864	0.14%
2024/02/23	7	32.99	0	0.00	33.10	7	5,882	0.12%
2024/02/22	2.1	33.55	0	0.00	33.70	2.1	5,889	0.03%
2024/02/21	0	0.00	1	33.55	33.30	-1	5,915	-0.02%
2024/02/20	0	0.00	18	33.08	33.10	-18	6,015	-0.30%
2024/02/19	0	0.00	13	32.64	32.80	-13	6,253	-0.21%
2024/02/16	0	0.00	3	32.42	32.25	-3	6,433	-0.05%
2024/02/15	19	32.02	5	32.15	32.00	14	6,496	0.22%
2024/02/05	3	32.27	9	32.24	32.30	-6	6,685	-0.09%
2024/02/02	20	33.01	0	0.00	32.65	20	6,738	0.30%
2024/02/01	4	33.71	17	33.78	33.60	-13	6,793	-0.19%
2024/01/31	3	33.13	1	33.30	33.30	2	6,831	0.03%
2024/01/30	16	33.46	2	34.03	33.35	14	6,830	0.20%
2024/01/29	5	33.65	6	33.92	33.95	-1	6,833	-0.01%
2024/01/26	10	33.85	1	33.95	33.95	9	6,825	0.13%
2024/01/25	1	33.65	0	0.00	33.80	1	6,812	0.01%
2024/01/24	8	33.50	18.1	33.59	33.80	-10.1	6,810	-0.15%
2024/01/23	8	32.31	9	32.41	32.45	-1	6,759	-0.01%
2024/01/22	17	32.13	20	32.25	32.35	-3	6,771	-0.04%
2024/01/19	10	32.36	1	32.50	32.50	9	6,792	0.13%
2024/01/18	2	32.73	11	32.71	32.75	-9	6,800	-0.13%
2024/01/17	1	32.20	5	32.50	32.35	-4	6,833	-0.06%
2024/01/16	7.6	32.52	0	0.00	32.40	7.6	6,836	0.11%
2024/01/15	7	33.22	1	33.65	33.20	6	6,813	0.09%
2024/01/12	2	33.45	5	33.70	33.40	-3	6,831	-0.04%
2024/01/11	2	32.93	8	33.11	33.35	-6	6,813	-0.09%
2024/01/10	12	32.83	4	32.85	32.70	8	6,854	0.12%
2024/01/09	8	33.26	13	33.48	33.65	-5	6,822	-0.07%
2024/01/08	12	34.50	16	34.51	34.60	-4	6,759	-0.06%
2024/01/05	31.7	34.89	31	35.22	35.80	0.7	6,785	0.01%
2024/01/04	20	34.11	70.1	34.44	35.50	-50.1	6,080	-0.82%
2024/01/03	13	32.34	43	32.21	32.30	-30	5,667	-0.53%
2024/01/02	17.4	32.15	20	32.87	31.85	-2.6	5,618	-0.05%
2023/12/29	7.4	31.69	10	31.95	31.70	-2.6	5,499	-0.05%
2023/12/28	49.2	31.79	3	31.90	31.80	46.2	5,488	0.84%
2023/12/27	0.2	32.40	5	32.55	32.35	-4.9	5,440	-0.09%
2023/12/26	1	32.15	3	32.55	32.25	-2	5,426	-0.04%
2023/12/25	54.9	32.63	1	34.05	32.20	53.9	5,382	1.00%
2023/12/22	38	34.50	40	34.80	34.60	-2	5,252	-0.04%
2023/12/21	3	34.87	4.5	34.90	35.00	-1.5	5,139	-0.03%
2023/12/20	1.6	34.16	1	34.40	34.85	0.6	4,962	0.01%
2023/12/19	38	35.13	62.4	34.97	34.90	-24.4	4,821	-0.51%
2023/12/18	21.2	34.50	21	34.73	35.00	0.2	4,503	0.00%
2023/12/15	0	0.00	11	33.15	33.10	-11	4,153	-0.26%
2023/12/14	1	32.35	2	32.15	32.40	-1	4,044	-0.02%
2023/12/13	0	0.00	5	31.54	31.45	-5	3,966	-0.13%
2023/12/12	2	31.60	12	31.55	31.55	-10	4,023	-0.25%
2023/12/11	1	31.45	1	31.30	31.30	0	3,998	0.00%
2023/12/08	0	0.00	1	31.25	31.45	-1	3,967	-0.03%
2023/12/07	1	31.55	4	31.21	31.05	-3	3,944	-0.08%
2023/12/06	1	31.50	5	31.22	31.30	-4	3,920	-0.10%
2023/12/05	11	31.34	61.1	31.17	31.55	-50.1	3,849	-1.30%
2023/12/04	50	30.95	13	30.45	30.85	37	3,592	1.03%
2023/12/01	8	29.71	31	29.73	29.70	-23	3,471	-0.66%
2023/11/30	21.1	29.39	6	29.37	29.30	15.1	3,436	0.44%
2023/11/29	4	29.78	0	0.00	29.75	4	3,359	0.12%
2023/11/28	0	0.00	34	29.86	29.85	-34	3,348	-1.02%
2023/11/27	2	29.70	4	29.58	29.40	-2	3,349	-0.06%
2023/11/24	0	0.00	4	29.55	29.40	-4	3,319	-0.12%
2023/11/22	6	29.48	6	29.55	29.40	0	3,286	0.00%
2023/11/21	13	29.38	0	0.00	29.40	13	3,253	0.40%
2023/11/20	7	29.31	1	29.20	29.30	6	3,249	0.18%
2023/11/17	4	29.18	28	29.34	29.50	-24	3,211	-0.75%
2023/11/16	65	29.28	11	30.65	28.80	54	3,099	1.74%
2023/11/15	59.2	32.07	12.5	31.97	31.35	46.7	2,857	1.63%
2023/11/14	23	33.60	3.5	33.45	33.50	19.5	2,801	0.70%
2023/11/13	6	33.13	6	33.43	33.30	0	2,734	0.00%
2023/11/10	5	31.80	1	31.90	32.00	4	2,525	0.16%
2023/11/09	3	31.65	15	31.37	32.00	-12	2,463	-0.49%
2023/11/08	60	30.79	1	30.85	30.70	59	2,393	2.47%
2023/11/07	11	30.85	0	0.00	30.85	11	2,349	0.47%
2023/11/06	21	30.55	21	30.90	30.80	0	2,358	0.00%
2023/11/03	0	0.00	3	30.75	30.70	-3	2,392	-0.13%
2023/11/01	2	30.00	1	30.20	30.20	1	2,389	0.04%
2023/10/31	4	30.33	24	29.94	29.85	-20	2,379	-0.84%
2023/10/30	13	30.90	0	0.00	30.95	13	2,352	0.55%
2023/10/27	9	31.12	3	31.17	31.10	6	2,337	0.26%
2023/10/26	0	0.00	4	30.69	30.50	-4	2,325	-0.17%
2023/10/25	26	31.02	2	31.00	30.90	24	2,337	1.03%
2023/10/24	0	0.00	9	30.79	30.95	-9	2,340	-0.38%
2023/10/23	2	30.95	1	31.05	30.90	1	2,334	0.04%
2023/10/20	3	30.93	1	30.40	30.75	2	2,364	0.08%
2023/10/19	4	30.89	11	30.95	30.90	-7	2,328	-0.30%
2023/10/18	0	0.00	5.5	30.71	30.40	-5.5	2,271	-0.24%
2023/10/17	12	30.56	5	30.61	30.45	7	2,201	0.32%
2023/10/16	33	30.39	4	30.41	30.40	29	2,175	1.33%
2023/10/13	24	30.33	15	30.75	30.50	9	2,097	0.43%
2023/10/12	1	28.70	11	29.17	29.15	-10	1,878	-0.53%
2023/10/11	3.5	28.66	3	28.72	28.85	0.5	1,837	0.03%
2023/10/06	0	0.00	10	28.02	28.00	-10	1,805	-0.55%
2023/10/05	4	27.83	0	0.00	27.80	4	1,872	0.21%
2023/10/04	4	27.63	0	0.00	27.60	4	1,893	0.21%
2023/10/03	5	28.05	0	0.00	28.10	5	1,892	0.26%
2023/10/02	2	28.20	0	0.00	28.25	2	1,904	0.10%
2023/09/26	0	0.00	2	28.30	28.35	-2	2,026	-0.10%
2023/09/25	2	28.05	0	0.00	28.20	2	2,089	0.10%
2023/09/22	23	28.08	0	0.00	28.05	23	2,141	1.07%
2023/09/20	1	28.95	4	28.93	28.55	-3	2,140	-0.14%
2023/09/19	1	28.95	2	28.75	28.70	-1	2,137	-0.05%
2023/09/18	1	28.70	1	28.90	28.50	0	2,140	0.00%
2023/09/14	0	0.00	2	28.45	28.55	-2	2,133	-0.09%
2023/09/13	0	0.00	2	28.15	28.10	-2	2,154	-0.09%
2023/09/12	0	0.00	4	28.13	28.10	-4	2,185	-0.18%
2023/09/11	2	28.05	3	28.38	28.00	-1	2,213	-0.05%
2023/09/06	1	28.55	4	28.55	28.45	-3	2,281	-0.13%
2023/09/05	20	28.53	1	28.50	28.60	19	2,295	0.83%
2023/09/04	2	28.53	1	28.65	28.75	1	2,339	0.04%
2023/09/01	10	28.45	0	0.00	28.50	10	2,350	0.43%
2023/08/31	0	0.00	50	28.05	28.50	-50	2,353	-2.12%
2023/08/28	1	27.85	3	27.78	27.65	-2	2,361	-0.08%
2023/08/24	0.2	28.30	0	0.00	28.00	0.2	2,362	0.01%
2023/08/23	3	28.80	0	0.00	28.50	3	2,347	0.13%
2023/08/22	6	28.65	0	0.00	28.70	6	2,342	0.26%
2023/08/21	0.1	28.60	11	28.70	28.60	-10.9	2,326	-0.47%
2023/08/18	2	29.00	3	28.90	28.60	-1	2,315	-0.04%
2023/08/14	0.2	27.25	0	0.00	27.20	0.2	2,178	0.01%
2023/08/11	1.1	28.15	0	0.00	28.10	1.1	2,168	0.05%
2023/08/09	1	28.95	0	0.00	28.80	1	2,144	0.05%
2023/08/08	0	0.00	5	28.79	28.55	-5	2,089	-0.24%
2023/08/07	5	28.50	2	28.55	28.55	3	2,092	0.14%
2023/08/04	0	0.00	1	28.50	28.60	-1	2,094	-0.05%
2023/08/01	2	28.35	0	0.00	28.40	2	2,093	0.10%
2023/07/28	0	0.00	4	28.69	28.65	-4	2,072	-0.19%
2023/07/27	3	28.22	1	28.15	28.30	2	2,027	0.10%
2023/07/26	0.1	27.60	0	0.00	27.60	0.1	1,976	0.01%
2023/07/21	0	0.00	1	27.15	27.05	-1	1,917	-0.05%
2023/07/20	0	0.00	1	27.05	27.20	-1	1,939	-0.05%
2023/07/19	3.1	26.80	0	0.00	26.55	3.1	1,923	0.16%
2023/07/17	4	27.08	0	0.00	27.15	4	1,907	0.21%
2023/07/12	5	28.31	0	0.00	28.20	5	1,920	0.26%
2023/07/11	0.1	28.55	0	0.00	28.60	0.1	1,871	0.01%
2023/07/07	4.1	28.69	0	0.00	28.85	4.1	1,878	0.22%
2023/07/06	1	28.80	0	0.00	29.00	1	1,867	0.05%
2023/07/05	1	29.30	2	29.45	29.10	-1	1,851	-0.05%
2023/07/04	7.1	29.61	2	29.45	29.40	5.1	1,853	0.28%
2023/07/03	7	29.46	16	29.58	29.35	-9	1,776	-0.51%
2023/06/30	0	0.00	4	29.08	28.80	-4	1,714	-0.23%
2023/06/21	0	0.00	4	28.93	29.00	-4	1,659	-0.24%
2023/06/16	0	0.00	1	28.55	28.40	-1	1,592	-0.06%
2023/06/14	2	28.45	4	28.18	28.50	-2	1,564	-0.13%
2023/06/13	2	27.80	0	0.00	27.95	2	1,537	0.13%
2023/06/12	2	27.90	0	0.00	27.95	2	1,691	0.12%
2023/06/09	0	0.00	8	28.13	28.20	-8	1,719	-0.47%
2023/06/08	0.1	28.35	0	0.00	28.15	0.1	1,761	0.01%
2023/06/06	0	0.00	1	28.00	27.95	-1	1,901	-0.05%
2023/06/05	0	0.00	2	28.05	28.00	-2	1,920	-0.10%
2023/06/02	0	0.00	7	27.80	27.75	-7	1,944	-0.36%
2023/06/01	0	27.58	0	0.00	27.60	0	2,000	0.00%
2023/05/30	0	0.00	5.1	27.41	27.35	-5.1	2,164	-0.23%
2023/05/26	0	0.00	5	27.30	27.25	-5	2,268	-0.22%
2023/05/19	0	0.00	1.1	27.39	27.30	-1.1	2,462	-0.04%
2023/05/16	0	0.00	2	26.80	27.10	-2	2,549	-0.08%
2023/05/15	0	26.65	15	26.58	26.60	-15	2,580	-0.58%
2023/05/12	0	26.70	15	26.59	26.60	-15	2,656	-0.56%
2023/05/11	6	26.53	8	26.45	26.30	-2	2,919	-0.07%
2023/05/10	0	0.00	12	26.85	26.85	-12	2,915	-0.41%
2023/05/09	5	26.66	0	0.00	26.60	5	2,926	0.17%
2023/05/08	18	26.79	0	0.00	26.70	18	2,937	0.61%
2023/05/05	0	27.00	7	26.97	26.90	-7	2,968	-0.24%
2023/05/04	0	0.00	12	26.95	26.90	-12	3,005	-0.40%
2023/05/03	4	26.88	2	26.95	26.85	2	3,046	0.07%
2023/05/02	2	26.85	4	27.13	27.10	-2	3,082	-0.06%
2023/04/28	1	26.95	6.2	27.10	27.05	-5.2	3,111	-0.17%
2023/04/27	1	26.80	4	26.88	26.80	-3	3,117	-0.10%
2023/04/26	11	26.68	0	0.00	26.65	11	3,135	0.35%
2023/04/25	12.2	26.92	30	27.14	26.85	-17.8	3,149	-0.57%
2023/04/24	4	27.23	1	27.25	27.30	3	3,159	0.09%
2023/04/21	16	27.41	0	0.00	27.35	16	3,216	0.50%
2023/04/20	9	27.77	0	0.00	27.70	9	3,200	0.28%
2023/04/19	3	28.03	2.3	28.14	27.80	0.7	3,208	0.02%
2023/04/18	1	28.10	5	28.31	28.10	-4	3,208	-0.12%
2023/04/17	3	28.52	3	28.57	28.40	0	3,199	0.00%
2023/04/14	7	28.20	0	0.00	28.20	7	3,153	0.22%
2023/04/13	0	28.20	1	28.05	28.25	-1	3,151	-0.03%
2023/04/12	29	27.85	2	28.00	27.95	27	3,165	0.85%
2023/04/11	39	27.93	0	0.00	27.95	39	3,196	1.22%
2023/04/10	83.1	28.03	0	0.00	27.95	83.1	3,226	2.57%
2023/04/07	0	27.89	4	27.85	28.00	-4	3,243	-0.12%
2023/04/06	0	0.00	10	27.84	27.70	-10	3,258	-0.31%
2023/03/31	4	27.70	0	0.00	27.70	4	3,329	0.12%
2023/03/30	0	0.00	8	27.91	27.75	-8	3,547	-0.23%
2023/03/28	23	27.48	0	0.00	27.50	23	3,638	0.63%
2023/03/27	2	27.50	0	0.00	27.50	2	3,680	0.05%
2023/03/24	2	27.55	0	0.00	27.65	2	3,815	0.05%
2023/03/23	4	27.60	1	27.65	27.60	3	3,843	0.08%
2023/03/22	0	0.00	2	27.90	27.90	-2	3,844	-0.05%
2023/03/21	0.1	27.65	0	0.00	27.70	0.1	3,852	0.00%
2023/03/20	1	27.50	2	27.65	27.65	-1	3,859	-0.03%
2023/03/17	5	27.51	0	0.00	27.45	5	3,877	0.13%
2023/03/16	52	27.50	3	27.38	27.40	49	3,873	1.26%
2023/03/15	6	28.08	19	28.35	27.75	-13	3,873	-0.34%
2023/03/14	11	27.35	3	27.45	27.40	8	3,773	0.21%
2023/03/13	6	27.75	14	27.74	27.75	-8	3,758	-0.21%
2023/03/10	136.1	28.33	11	28.49	28.25	125.1	3,726	3.36%	大買/鉅額交易
2023/03/09	3	28.30	6	28.52	28.45	-3	3,632	-0.08%
2023/03/08	14	28.42	0.1	28.35	28.30	13.9	3,663	0.38%
2023/03/07	11	28.61	16	28.54	28.60	-5	3,682	-0.14%
2023/03/06	102	28.50	36.3	28.44	28.40	65.7	3,693	1.78%	大買/
2023/03/03	32	28.54	23.1	28.52	28.55	8.9	3,725	0.24%
2023/03/02	2	28.10	110	28.19	28.10	-108	3,645	-2.96%	大賣/鉅額交易
2023/03/01	202	27.85	3	27.85	27.65	199	3,637	5.47%	大買/鉅額交易
2023/02/24	10	28.08	3	28.02	28.00	7	3,621	0.19%
2023/02/23	13	27.85	3	27.97	27.95	10	3,587	0.28%
2023/02/22	0	0.00	6	27.57	27.55	-6	3,544	-0.17%
2023/02/21	0	0.00	29	27.62	27.65	-29	3,547	-0.82%
2023/02/20	11	27.30	4	27.45	27.40	7	3,566	0.20%
2023/02/17	28	27.31	2	27.35	27.30	26	3,595	0.72%
2023/02/16	5.1	27.77	24	27.68	27.75	-19	3,623	-0.52%
2023/02/15	8	27.16	0	0.00	27.30	8	3,615	0.22%
2023/02/14	1	27.25	7	27.33	27.30	-6	3,625	-0.17%
2023/02/13	13.1	27.22	1	27.10	27.20	12.1	3,643	0.33%
2023/02/10	4.1	27.85	2	27.75	27.70	2.1	3,682	0.06%
2023/02/09	44	28.25	84	28.27	28.30	-40	3,694	-1.08%
2023/02/08	14	26.77	0	0.00	26.80	14	3,519	0.40%
2023/02/07	16	26.80	0	0.00	26.85	16	3,531	0.45%
2023/02/06	16.1	26.95	1	26.90	26.90	15.1	3,560	0.42%
2023/02/03	2	27.05	5	27.07	27.20	-3	3,588	-0.08%
2023/02/02	2	27.10	4	27.28	27.15	-2	3,569	-0.06%
2023/02/01	17	26.99	4	27.23	26.95	13	3,551	0.37%
2023/01/31	2	26.95	14	26.98	26.90	-12	3,535	-0.34%
2023/01/30	0	0.00	14	26.76	26.65	-14	3,525	-0.40%
2023/01/17	89	26.56	2	26.55	26.55	87	3,515	2.47%
2023/01/16	106	26.45	6	26.43	26.40	100	3,539	2.83%	大買/
2023/01/13	13.1	26.71	5	26.65	26.50	8.1	3,562	0.23%
2023/01/12	17	27.04	0	0.00	26.90	17	3,612	0.47%
2023/01/11	19.2	27.39	5	27.52	27.30	14.2	3,640	0.39%
2023/01/10	0	0.00	4	27.78	27.70	-4	3,642	-0.11%
2023/01/09	0	0.00	6	27.68	27.65	-6	3,742	-0.16%
2023/01/06	6	27.46	0	0.00	27.50	6	3,784	0.16%
2023/01/05	6.3	27.57	4	27.85	27.50	2.3	3,930	0.06%
2023/01/04	4	27.55	0	0.00	27.55	4	4,007	0.10%
2023/01/03	4.1	27.63	1	27.65	27.65	3.1	4,285	0.07%
2022/12/30	2	27.90	0	0.00	27.80	2	4,417	0.05%
2022/12/29	6.1	28.15	1	28.15	28.05	5.1	4,441	0.11%
2022/12/28	0	28.75	0	0.00	28.50	0	4,573	0.00%
2022/12/27	2	28.95	0	0.00	28.70	2	4,709	0.04%
2022/12/26	3	28.87	0	0.00	28.55	3	4,791	0.06%
2022/12/23	9	28.90	6	29.03	29.10	3	4,859	0.06%
2022/12/22	45	29.29	40	28.89	28.70	5	5,017	0.10%
2022/12/20	1	28.90	0	0.00	27.85	1	5,042	0.02%
2022/12/19	9	28.79	8	28.17	28.20	1	5,149	0.02%
2022/12/16	1	29.05	11	28.91	28.45	-10	5,384	-0.19%
2022/12/15	1	28.15	8	28.06	28.20	-7	5,386	-0.13%
2022/12/14	4	27.63	0	0.00	27.65	4	5,676	0.07%
2022/12/13	0	0.00	9	27.84	27.65	-9	5,880	-0.15%
2022/12/12	4.1	27.46	0	0.00	27.55	4.1	6,234	0.07%
2022/12/09	4	27.80	3.5	28.01	27.90	0.5	7,024	0.01%
2022/12/08	0	0.00	0.5	27.80	27.80	-0.5	7,434	-0.01%
2022/12/07	13	27.72	0	0.00	27.70	13	7,555	0.17%
2022/12/06	4.1	28.21	3	28.43	28.00	1.1	7,616	0.01%
2022/12/05	1	29.10	2	28.90	28.80	-1	7,725	-0.01%
2022/12/02	3	28.75	2	28.70	28.65	1	7,718	0.01%
2022/12/01	0	0.00	3	28.90	28.80	-3	7,713	-0.04%
2022/11/30	5	28.40	6	28.49	28.50	-1	7,670	-0.01%
2022/11/29	1	28.15	39	28.43	28.35	-38	7,639	-0.50%
2022/11/28	8	27.93	57	28.21	27.80	-49	7,655	-0.64%
2022/11/25	6	28.21	3.1	28.30	28.15	2.9	7,665	0.04%
2022/11/24	4	27.70	4	27.83	27.80	0	7,653	0.00%
2022/11/23	3	27.75	8	27.76	27.75	-5	7,630	-0.07%
2022/11/22	8	27.40	10	27.40	27.35	-2	7,635	-0.03%
2022/11/21	0	0.00	10	27.65	27.50	-10	7,688	-0.13%
2022/11/18	10.1	27.43	0	0.00	27.20	10.1	7,685	0.13%
2022/11/17	0	0.00	2	27.85	27.70	-2	7,677	-0.03%
2022/11/16	4	27.65	2	28.00	27.55	2	7,710	0.03%
2022/11/15	4	27.63	7	27.96	27.85	-3	7,729	-0.04%
2022/11/14	1	27.70	6	27.78	27.75	-5	7,755	-0.06%
2022/11/11	6.1	27.54	4	27.90	27.40	2.1	7,743	0.03%
2022/11/10	2	27.50	0	0.00	27.40	2	7,744	0.03%
2022/11/09	7	27.57	11	27.66	27.60	-4	7,760	-0.05%
2022/11/08	3	27.77	10	27.82	27.60	-7	7,783	-0.09%
2022/11/07	3	27.27	2	27.50	27.20	1	7,771	0.01%
2022/11/02	5	26.95	9	26.93	26.45	-4	7,829	-0.05%
2022/11/01	65	26.59	0	0.00	26.50	65	7,847	0.83%
2022/10/31	2	25.68	5	26.06	26.00	-3	8,071	-0.04%
2022/10/28	1	25.95	8	25.85	25.85	-7	8,163	-0.09%
2022/10/27	1	26.35	5	26.28	26.45	-4	8,217	-0.05%
2022/10/26	9	25.87	10	25.90	25.75	-1	8,279	-0.01%
2022/10/25	11	26.30	0	0.00	26.15	11	8,414	0.13%
2022/10/24	0	0.00	1	26.65	26.30	-1	8,432	-0.01%
2022/10/21	4	26.25	0	0.00	26.05	4	8,402	0.05%
2022/10/20	32	26.09	0	0.00	26.85	32	8,375	0.38%
2022/10/19	1	27.15	4	27.40	27.15	-3	8,304	-0.04%
2022/10/18	2	26.80	4	26.86	26.90	-2	8,261	-0.02%
2022/10/17	4.1	25.65	24	26.13	26.65	-19.9	8,237	-0.24%
2022/10/14	0	27.80	0	0.00	27.70	0	8,225	0.00%
2022/10/13	13	27.50	4	26.90	26.80	9	8,196	0.11%
2022/10/12	0	0.00	13	29.10	28.75	-13	8,070	-0.16%
2022/10/11	9	30.59	37	29.81	29.70	-28	7,997	-0.35%
2022/10/07	48	32.67	13	32.88	33.00	35	7,731	0.45%
2022/10/06	2	31.70	6	32.18	32.30	-4	7,619	-0.05%
2022/10/05	9	32.72	7	32.80	32.10	2	7,592	0.03%
2022/10/04	0	0.00	1.1	32.23	32.80	-1.1	7,481	-0.01%
2022/10/03	6.1	31.96	0	0.00	31.10	6.1	7,382	0.08%
2022/09/30	4	31.13	2	30.93	31.55	2	7,363	0.03%
2022/09/29	22	31.93	15	32.67	31.70	7	7,286	0.10%
2022/09/28	2	30.98	1	30.75	30.75	1	7,082	0.01%
2022/09/27	3	31.95	2	31.85	32.30	1	6,990	0.01%
2022/09/26	12	32.47	5	31.66	31.20	7	6,930	0.10%
2022/09/23	9	33.98	9.4	33.68	33.35	-0.4	6,839	-0.01%
2022/09/22	6.1	33.16	9	33.27	33.20	-3	6,621	-0.04%
2022/09/21	16.1	33.74	21	33.94	33.35	-5	6,541	-0.08%
2022/09/20	8.1	33.87	6	33.98	33.65	2.1	6,291	0.03%
2022/09/19	11.1	33.78	11	33.94	34.00	0.1	6,189	0.00%
2022/09/16	26	34.15	30	34.25	35.15	-4	5,886	-0.07%
2022/09/15	10	32.83	13	33.08	33.20	-3	5,256	-0.06%
2022/09/14	3	30.70	3	30.50	30.70	0	4,934	0.00%
2022/09/13	3	29.60	8	30.03	30.20	-5	4,889	-0.10%
2022/09/12	5	29.05	15	29.63	29.85	-10	4,945	-0.20%
2022/09/08	0	0.00	4	27.60	27.75	-4	4,851	-0.08%
2022/09/07	10	27.22	5	27.20	27.15	5	4,937	0.10%
2022/09/06	3	27.85	0	0.00	27.65	3	4,959	0.06%
2022/09/05	0	0.00	1	28.20	28.05	-1	4,984	-0.02%
2022/09/02	9	28.36	0	0.00	28.25	9	5,019	0.18%
2022/09/01	5	29.12	0	0.00	29.00	5	4,981	0.10%
2022/08/31	4	29.88	0	0.00	29.85	4	4,961	0.08%
2022/08/30	0	0.00	2	30.50	30.50	-2	4,908	-0.04%
2022/08/29	1	30.25	1	30.50	30.55	0	4,913	0.00%
2022/08/26	1	31.45	2	31.25	31.40	-1	4,913	-0.02%
2022/08/25	1	30.70	9	30.88	30.85	-8	4,880	-0.16%
2022/08/24	7	30.46	0	0.00	30.40	7	4,964	0.14%
2022/08/23	2.1	30.62	0	0.00	30.60	2.1	5,025	0.04%
2022/08/22	1	31.65	5	31.49	31.35	-4	5,022	-0.08%
2022/08/17	3	30.80	3	30.90	30.80	0	5,102	0.00%
2022/08/16	0	0.00	1	30.50	30.40	-1	5,157	-0.02%
2022/08/15	5	29.97	10	30.08	30.25	-5	5,406	-0.09%
2022/08/12	1	30.10	0	0.00	30.20	1	5,422	0.02%
2022/08/11	0	0.00	4	31.03	30.20	-4	5,498	-0.07%
2022/08/10	1	29.80	0	0.00	29.85	1	5,422	0.02%
2022/08/09	2	29.60	3	29.85	29.85	-1	5,462	-0.02%
2022/08/08	1	29.50	6	29.83	30.15	-5	5,500	-0.09%
2022/08/05	9	30.87	14	30.50	30.40	-5	5,526	-0.09%
2022/08/04	2	29.33	9	29.47	30.40	-7	5,466	-0.13%
2022/08/03	1	29.90	24	29.75	29.85	-23	5,530	-0.42%
2022/08/02	3	29.60	2	29.68	29.65	1	5,715	0.02%
2022/08/01	3	30.40	10	30.12	30.75	-7	6,122	-0.11%
2022/07/29	3	29.35	4	29.50	29.25	-1	6,464	-0.02%
2022/07/28	0	0.00	1	29.10	28.80	-1	7,126	-0.01%
2022/07/26	1	28.70	1	29.15	28.75	0	8,070	0.00%
2022/07/25	3	28.72	1	28.85	29.10	2	8,289	0.02%
2022/07/22	5	29.03	1	29.50	29.30	4	8,435	0.05%
2022/07/21	9	29.63	5	29.46	29.10	4	8,743	0.05%
2022/07/20	1	29.60	2	29.80	29.55	-1	9,272	-0.01%
2022/07/15	1	28.70	0	0.00	28.80	1	12,580	0.01%
2022/07/14	0	0.00	1	29.05	29.20	-1	13,077	-0.01%
2022/07/13	1	28.85	25	28.87	28.65	-24	13,206	-0.18%
2022/07/12	1	28.00	3	28.67	28.15	-2	13,366	-0.01%
2022/07/11	8	29.40	2	29.75	29.75	6	13,471	0.04%
2022/07/08	0	0.00	2	29.23	29.40	-2	13,647	-0.01%
2022/07/07	5	27.95	1	28.50	28.40	4	13,726	0.03%
2022/07/06	1	27.80	0	0.00	27.85	1	13,778	0.01%
2022/07/05	2	28.20	2	28.38	28.45	0	13,910	0.00%
2022/07/04	1	27.65	7	27.27	27.70	-6	14,224	-0.04%
2022/07/01	1	28.42	7	27.43	27.00	-6	14,352	-0.04%
2022/06/30	1	28.80	23.1	28.92	28.60	-22.1	14,419	-0.15%
2022/06/29	11	29.74	5	29.49	29.65	6	14,732	0.04%
2022/06/28	23.1	30.02	1	29.65	30.15	22.1	14,780	0.15%
2022/06/27	34	30.75	17	30.75	30.60	17	14,820	0.11%
2022/06/24	9	29.37	2	29.70	29.15	7	14,872	0.05%
2022/06/23	1	29.25	3	29.15	28.70	-2	15,030	-0.01%
2022/06/22	16	29.26	14	29.41	28.90	2	15,064	0.01%
2022/06/21	0	0.00	5	30.30	30.50	-5	15,116	-0.03%
2022/06/20	11	29.91	60	30.11	29.50	-49	15,280	-0.32%
2022/06/17	30	31.64	11	32.06	31.15	19	15,278	0.12%
2022/06/16	4	32.54	13	32.50	31.80	-9	15,447	-0.06%
2022/06/15	5	33.76	3	33.68	33.50	2	15,628	0.01%
2022/06/14	2	33.65	2	33.23	33.50	0	16,291	0.00%
2022/06/13	12.1	34.02	13	33.77	33.80	-1	17,105	-0.01%
2022/06/10	5	34.72	0	0.00	34.85	5	17,749	0.03%
2022/06/09	4	35.41	6	35.49	35.30	-2	18,538	-0.01%
2022/06/08	2	36.50	3	36.30	36.00	-1	19,675	-0.01%
2022/06/07	2	36.00	1	36.20	36.00	1	22,680	0.00%
2022/06/06	3	36.63	16	36.25	35.85	-13	24,788	-0.05%
2022/06/02	3	36.20	1	36.25	36.15	2	26,957	0.01%
2022/06/01	6	36.50	8	36.52	36.25	-2	28,403	-0.01%
2022/05/31	0	0.00	4	35.80	37.00	-4	29,060	-0.01%
2022/05/30	2	35.73	0	0.00	35.60	2	30,013	0.01%
2022/05/27	5	35.68	6	35.68	35.60	-1	31,460	0.00%
2022/05/26	3	35.52	25.1	35.63	35.45	-22.1	32,280	-0.07%
2022/05/25	12	35.20	14	35.30	35.30	-2	33,909	-0.01%
2022/05/24	5.1	34.77	4.1	34.95	34.90	1	38,276	0.00%
2022/05/23	55.1	34.63	34	34.95	35.00	21.1	40,270	0.05%
2022/05/20	2	33.60	2	33.53	33.40	0	41,455	0.00%
2022/05/19	4	33.10	10	33.18	33.40	-6	42,155	-0.01%
2022/05/18	33	34.81	37	34.63	34.55	-4	42,498	-0.01%
2022/05/17	17	34.54	18	34.58	34.35	-1	42,509	0.00%
2022/05/16	39	34.63	36	34.90	34.80	3	42,495	0.01%
2022/05/13	4	35.03	3	35.17	35.15	1	42,473	0.00%
2022/05/12	20	35.28	10.1	34.91	34.45	9.9	42,463	0.02%
2022/05/11	9	35.99	7.3	35.78	35.80	1.7	42,350	0.00%
2022/05/10	10	36.33	5	36.17	36.60	5	42,400	0.01%
2022/05/09	24.2	36.87	20	37.03	36.05	4.2	42,499	0.01%
2022/05/06	42	38.50	47	38.54	38.20	-5	42,373	-0.01%
2022/05/05	30	38.63	63	38.45	38.95	-33	41,920	-0.08%
2022/05/04	55.2	38.21	83.1	38.09	37.60	-27.9	41,253	-0.07%
2022/05/03	4	35.84	6	36.02	35.80	-2	40,425	0.00%
2022/04/29	25	36.41	25	36.27	36.10	0	40,391	0.00%
2022/04/28	9	35.86	8	35.54	35.30	1	40,219	0.00%
2022/04/27	66	35.43	58.1	35.37	35.45	7.9	40,070	0.02%
2022/04/26	74	37.18	68	37.05	36.20	6	39,802	0.02%
2022/04/25	94.2	38.51	65	38.79	37.45	29.2	39,224	0.07%
2022/04/22	78	39.91	210.1	40.45	41.50	-132.1	38,164	-0.35%	大賣/鉅額交易
2022/04/21	25	37.93	51	38.24	37.75	-26	36,433	-0.07%
2022/04/20	64	37.97	29	37.51	37.00	35	36,367	0.10%
2022/04/19	30	36.88	38	37.10	36.75	-8	36,369	-0.02%
2022/04/18	19.1	36.22	1	36.15	36.00	18.1	36,633	0.05%
2022/04/15	2	37.75	22	37.85	37.30	-20	36,568	-0.05%
2022/04/14	11	37.80	6	37.83	37.20	5	36,441	0.01%
2022/04/13	14	37.66	16	37.70	37.50	-2	36,214	-0.01%
2022/04/12	5	36.48	2	36.35	36.60	3	36,053	0.01%
2022/04/11	14	37.33	6.2	37.55	36.60	7.8	35,984	0.02%
2022/04/08	21	37.72	62.9	37.77	37.60	-41.9	35,859	-0.12%
2022/04/07	26.9	36.93	9	37.47	36.15	17.9	35,512	0.05%
2022/04/06	24	37.08	3.2	36.98	37.05	20.8	35,341	0.06%
2022/04/01	51.2	37.74	25.6	37.73	37.60	25.6	35,270	0.07%
2022/03/31	4	36.80	3.5	36.97	36.90	0.5	35,067	0.00%
2022/03/30	0	0.00	7	37.09	36.85	-7	34,978	-0.02%
2022/03/29	18	37.12	21	36.94	36.90	-3	34,879	-0.01%
2022/03/28	28	36.34	17	36.69	36.95	11	34,719	0.03%
2022/03/25	28.1	35.99	17	35.78	35.85	11.1	34,509	0.03%
2022/03/24	16	36.68	2	36.60	36.60	14	34,322	0.04%
2022/03/23	28	37.45	27	37.24	37.30	1	34,195	0.00%
2022/03/22	12.1	36.83	1.1	36.85	37.00	11	33,970	0.03%
2022/03/21	7.1	37.04	15	37.05	37.25	-7.9	33,854	-0.02%
2022/03/18	30	36.83	25	36.81	37.05	5	33,681	0.01%
2022/03/17	70	36.98	67.5	36.71	37.70	2.5	33,453	0.01%
2022/03/16	80.6	37.22	46	37.55	36.30	34.6	32,794	0.11%
2022/03/15	58.3	38.01	36	38.07	37.50	22.3	31,999	0.07%
2022/03/14	108.1	40.12	92	39.92	39.30	16.1	31,454	0.05%	大買/
2022/03/11	125.3	40.51	56	40.21	39.60	69.3	30,756	0.23%	大買/
2022/03/10	208.2	42.72	203.1	42.48	41.75	5.1	29,780	0.02%	大買/大賣/
2022/03/09	97	39.38	200.1	39.85	40.80	-103.1	27,132	-0.38%	大賣/鉅額交易
2022/03/08	187.1	39.11	203.2	39.47	37.10	-16.1	25,199	-0.06%	大買/大賣/
2022/03/07	89.1	38.40	90.2	38.70	39.00	-1.1	23,020	0.00%
2022/03/04	94.1	38.50	37	38.25	37.35	57.1	21,647	0.26%
2022/03/03	35.3	39.04	77.1	39.24	38.90	-41.8	20,978	-0.20%
2022/03/02	149	38.83	136.1	38.81	38.65	12.9	20,010	0.06%	大買/大賣/
2022/03/01	43	36.71	39	37.10	36.95	4	18,566	0.02%
2022/02/25	117.1	39.02	147	38.84	37.55	-29.9	17,718	-0.17%	大買/大賣/
2022/02/24	466.1	38.62	377.3	38.44	36.95	88.8	16,051	0.55%	大買/大賣/
2022/02/23	110.3	36.80	135	37.24	37.80	-24.7	11,725	-0.21%	大買/大賣/
2022/02/22	78	35.27	76	35.53	34.40	2	9,690	0.02%
2022/02/21	28	35.45	28.2	36.00	36.65	-0.2	8,270	0.00%
2022/02/18	31.1	31.37	55	32.67	33.35	-24	7,592	-0.32%
2022/02/17	15	30.43	5	30.32	30.35	10	7,344	0.14%
2022/02/16	0	0.00	4	30.43	30.05	-4	7,369	-0.05%
2022/02/15	20	30.43	6	30.40	29.75	14	7,401	0.19%
2022/02/14	4	30.54	17	30.44	30.55	-13	7,542	-0.17%
2022/02/11	10	31.06	11	30.87	31.00	-1	7,505	-0.01%
2022/02/10	12	31.83	18	31.91	31.70	-6	7,479	-0.08%
2022/02/09	14.1	31.39	37	31.40	31.45	-22.9	7,353	-0.31%
2022/02/08	15	30.53	12	30.80	30.85	3	7,037	0.04%
2022/02/07	3	29.17	4	29.01	29.20	-1	6,758	-0.01%
2022/01/26	9	28.32	9	28.18	28.10	0	6,973	0.00%
2022/01/25	10	28.14	9	28.18	28.10	1	7,037	0.01%
2022/01/24	2	28.40	0	0.00	28.65	2	7,032	0.03%
2022/01/21	12	29.06	10	28.80	28.70	2	7,050	0.03%
2022/01/20	8	29.26	6	29.25	29.20	2	7,026	0.03%
2022/01/19	5	29.00	3	29.35	29.20	2	7,030	0.03%
2022/01/18	20	29.25	7	29.25	29.50	13	6,986	0.19%
2022/01/17	0	0.00	7	29.36	29.60	-7	7,002	-0.10%
2022/01/14	14	29.28	39	29.23	29.15	-25	7,015	-0.36%
2022/01/13	29	30.54	20	30.69	30.10	9	6,862	0.13%
2022/01/12	86	30.97	77	30.97	31.50	9	6,614	0.14%
2022/01/11	83	30.02	95	30.24	29.65	-12	6,169	-0.19%
2022/01/10	10	29.31	8	29.16	28.55	2	5,886	0.03%
2022/01/07	4	28.44	0	0.00	28.40	4	5,815	0.07%
2022/01/06	3	28.85	0	0.00	28.60	3	5,887	0.05%
2022/01/05	2	28.60	2	28.55	28.55	0	5,953	0.00%
2022/01/03	4	28.83	7	28.81	28.75	-3	6,079	-0.05%
2021/12/30	0	0.00	5	29.21	29.30	-5	6,215	-0.08%
2021/12/29	2	29.30	0	0.00	29.20	2	6,253	0.03%
2021/12/28	13	29.58	4	29.48	29.25	9	6,339	0.14%
2021/12/27	22	29.66	19	29.53	29.70	3	6,436	0.05%
2021/12/24	0	0.00	3	28.43	28.45	-3	6,424	-0.05%
2021/12/23	0	0.00	1	28.55	28.35	-1	6,490	-0.02%
2021/12/22	7	28.61	0	0.00	28.55	7	6,586	0.11%
2021/12/21	2	28.38	1	28.80	28.80	1	6,639	0.02%
2021/12/20	2	28.35	0	0.00	28.30	2	6,679	0.03%
2021/12/17	18	28.82	25	28.68	28.45	-7	6,755	-0.10%
2021/12/16	5	28.50	4	28.63	28.45	1	6,747	0.01%
2021/12/15	25	28.50	26	28.53	28.60	-1	6,795	-0.01%
2021/12/13	2	29.18	1	29.10	29.00	1	6,824	0.01%
2021/12/10	6	29.43	0	0.00	29.35	6	6,852	0.09%
2021/12/09	4	30.15	11	30.01	30.05	-7	6,895	-0.10%
2021/12/08	14	30.91	3	30.50	30.30	11	6,970	0.16%
2021/12/07	16	30.22	11	30.09	30.15	5	6,908	0.07%
2021/12/06	16	30.08	37	29.89	30.05	-21	6,982	-0.30%
2021/12/03	95	30.32	62	29.74	29.40	33	6,930	0.48%
2021/12/02	20	29.52	19	29.83	29.70	1	6,861	0.01%
2021/12/01	5	28.91	9	29.14	28.95	-4	6,790	-0.06%
2021/11/30	36	29.40	32.4	29.31	29.30	3.6	6,913	0.05%
2021/11/29	6	28.46	21	28.64	28.50	-15	6,937	-0.22%
2021/11/26	19.2	28.62	16	28.31	28.20	3.2	7,052	0.04%
2021/11/25	2	29.75	15	29.51	29.45	-13	7,137	-0.18%
2021/11/24	7	29.24	3	29.30	29.35	4	7,245	0.06%
2021/11/23	3.1	28.96	3	28.92	28.75	0.1	7,365	0.00%
2021/11/22	3	29.50	12	29.40	29.40	-9	7,528	-0.12%
2021/11/19	1.1	29.37	38	28.75	28.35	-36.9	7,752	-0.48%
2021/11/18	2	29.23	7	29.34	29.10	-5	8,821	-0.06%
2021/11/17	0.1	29.10	0	0.00	29.05	0.1	9,318	0.00%
2021/11/16	5	29.34	24	29.42	29.80	-19	9,490	-0.20%
2021/11/15	17	28.91	7	28.53	28.10	10	9,920	0.10%
2021/11/12	6	28.62	8	28.54	28.80	-2	10,211	-0.02%
2021/11/11	10	29.00	9	29.47	28.35	1	10,240	0.01%
2021/11/10	1	28.40	2	28.38	28.15	-1	10,144	-0.01%
2021/11/09	8	28.30	3	28.35	28.10	5	10,345	0.05%
2021/11/08	3	28.28	11	28.30	28.45	-8	10,389	-0.08%
2021/11/05	3	27.55	0	0.00	27.55	3	10,542	0.03%
2021/11/04	11	28.13	9	28.01	27.50	2	10,879	0.02%
2021/11/03	19	28.36	4	28.30	28.05	15	11,742	0.13%
2021/11/02	2	27.25	2	27.38	27.20	0	11,815	0.00%
2021/11/01	3	27.13	3	26.97	26.95	0	11,818	0.00%
2021/10/29	3	26.55	0	0.00	27.05	3	11,853	0.03%
2021/10/28	2	27.05	9	26.80	26.65	-7	11,897	-0.06%
2021/10/27	2	26.75	4	26.70	26.65	-2	12,091	-0.02%
2021/10/26	2	27.20	16	27.13	27.15	-14	12,447	-0.11%
2021/10/25	1	27.45	3	27.62	27.35	-2	12,954	-0.02%
2021/10/22	3	27.17	1	27.05	26.70	2	13,258	0.02%
2021/10/21	1	28.60	2	28.08	27.90	-1	13,541	-0.01%
2021/10/20	1	28.05	0	0.00	28.00	1	13,765	0.01%
2021/10/19	0	0.00	5	27.46	27.70	-5	14,313	-0.03%
2021/10/18	6	26.22	11	26.34	27.15	-5	14,792	-0.03%
2021/10/15	6	27.55	0	0.00	27.65	6	15,367	0.04%
2021/10/14	0	0.00	9	27.70	27.60	-9	15,743	-0.06%
2021/10/13	3	27.05	1	26.80	26.80	2	16,468	0.01%
2021/10/12	9	27.18	10	27.28	27.35	-1	18,371	-0.01%
2021/10/08	5	28.85	8	28.76	28.40	-3	18,637	-0.02%
2021/10/07	6	28.91	30	29.13	28.65	-24	18,805	-0.13%
2021/10/06	0	0.00	67.1	27.70	27.60	-67.1	18,872	-0.36%
2021/10/05	3	28.75	24	27.28	28.75	-21	18,954	-0.11%
2021/10/04	35	28.38	22	28.21	27.80	13	18,986	0.07%
2021/10/01	7	29.14	33	29.11	29.30	-26	19,096	-0.14%
2021/09/30	1	30.60	2	30.50	31.15	-1	19,222	-0.01%
2021/09/29	8	30.14	1	29.95	29.95	7	19,437	0.04%
2021/09/28	2	30.58	3	30.62	30.50	-1	19,727	-0.01%
2021/09/27	0.3	31.40	1	31.70	31.60	-0.7	20,087	0.00%
2021/09/24	0	0.00	10	31.22	31.15	-10	20,825	-0.05%
2021/09/23	1	30.90	14	30.73	30.80	-13	23,746	-0.05%
2021/09/22	11	30.59	10	30.60	30.40	1	26,559	0.00%
2021/09/17	0	0.00	10	31.48	31.70	-10	27,210	-0.04%
2021/09/16	3	30.85	4	30.91	30.65	-1	28,978	0.00%
2021/09/15	0	0.00	0.2	31.20	31.30	-0.2	30,934	0.00%
2021/09/14	8	31.51	2	32.05	31.25	6	32,687	0.02%
2021/09/13	40	32.64	69	32.36	31.85	-29	33,957	-0.09%
2021/09/10	24	31.93	9	32.13	32.00	15	34,061	0.04%
2021/09/09	16	32.07	17	32.14	31.85	-1	34,383	0.00%
2021/09/08	9	31.72	3	31.75	31.50	6	35,381	0.02%
2021/09/07	34	32.28	9	32.37	32.45	25	36,392	0.07%
2021/09/06	10.2	31.41	15	31.43	31.00	-4.8	36,795	-0.01%
2021/09/03	6	32.24	4	32.47	32.00	2	36,962	0.01%
2021/09/02	39	33.35	7	33.24	32.95	32	36,912	0.09%
2021/09/01	6	33.26	4	32.81	33.40	2	36,892	0.01%
2021/08/31	12	34.26	6	34.07	33.50	6	36,974	0.02%
2021/08/30	12	35.49	7.3	35.17	34.80	4.7	37,084	0.01%
2021/08/27	54.3	35.56	39.4	35.13	34.90	14.9	37,188	0.04%
2021/08/26	35.1	35.89	24	35.66	35.45	11.1	38,209	0.03%
2021/08/25	41.3	35.81	42.6	35.65	36.05	-1.4	38,259	0.00%
2021/08/24	116.7	37.23	119.2	36.68	36.35	-2.6	38,082	-0.01%	大買/大賣/
2021/08/23	12.1	35.30	61	35.73	35.95	-48.9	37,283	-0.13%
2021/08/20	26.2	32.43	25.3	32.28	32.70	0.8	37,195	0.00%
2021/08/19	80.3	33.57	101	33.06	32.00	-20.7	37,374	-0.06%	大賣/
2021/08/18	46	31.74	22	31.63	32.40	24	37,380	0.06%
2021/08/17	3	30.55	4	30.71	30.00	-1	37,755	0.00%
2021/08/16	2.1	30.98	2	30.88	30.60	0.1	38,504	0.00%
2021/08/13	7	32.34	24	32.15	31.55	-17	38,584	-0.04%
2021/08/12	6	31.73	8	31.84	31.90	-2	38,502	-0.01%
2021/08/11	18	31.42	15.1	31.13	31.30	3	38,723	0.01%
2021/08/10	69	34.31	55.1	33.12	32.75	13.9	38,755	0.04%
2021/08/09	50.2	34.16	59.1	34.76	33.55	-9	38,553	-0.02%
2021/08/06	22.2	33.37	30	33.26	32.40	-7.8	37,819	-0.02%
2021/08/05	20	32.18	11.2	31.72	31.75	8.8	37,755	0.02%
2021/08/04	5	33.05	8	33.14	32.85	-3	37,887	-0.01%
2021/08/03	15.2	33.28	23	32.58	32.65	-7.8	38,185	-0.02%
2021/08/02	7	32.72	36	32.33	33.10	-29	38,571	-0.08%
2021/07/30	54	33.45	23	33.28	32.15	31	38,567	0.08%
2021/07/29	91	33.81	46	34.32	35.00	45	38,481	0.12%
2021/07/28	34	32.42	33	32.42	32.45	1	38,352	0.00%
2021/07/27	16	33.36	26.4	33.69	32.90	-10.4	38,762	-0.03%
2021/07/26	16.1	35.01	4	34.74	34.30	12.1	39,679	0.03%
2021/07/23	42	35.88	37.3	36.17	35.60	4.7	39,906	0.01%
2021/07/22	13.5	34.90	81	34.19	34.75	-67.5	39,876	-0.17%
2021/07/21	44.8	36.75	36	35.98	35.55	8.8	39,601	0.02%
2021/07/20	56.3	39.03	45	39.22	38.60	11.3	39,281	0.03%
2021/07/19	118.5	42.64	82	42.62	41.60	36.5	39,311	0.09%	大買/
2021/07/16	260	42.43	178.6	42.87	42.00	81.4	39,712	0.20%	大買/大賣/
2021/07/15	16	39.09	10	39.77	39.90	6	38,527	0.02%
2021/07/14	8	35.77	46	34.65	36.30	-38	38,549	-0.10%
2021/07/13	19.4	37.18	58	37.52	36.30	-38.6	39,131	-0.10%
2021/07/12	26.6	41.25	10	40.38	40.30	16.6	39,017	0.04%
2021/07/09	8.1	40.94	1	40.90	40.30	7.1	38,922	0.02%
2021/07/08	29.6	41.45	26	40.78	42.40	3.6	39,120	0.01%
2021/07/07	52	43.51	43	44.11	41.00	9	39,230	0.02%
2021/07/06	48.1	44.54	35	44.05	43.95	13.1	39,044	0.03%
2021/07/05	26	42.74	36	43.27	43.50	-10	38,796	-0.03%
2021/07/02	61	47.23	35	46.57	45.90	26	38,467	0.07%
2021/07/01	154.1	49.68	49.5	49.19	49.00	104.6	38,111	0.27%	大買/鉅額交易
2021/06/30	297.2	47.27	271	47.86	49.60	26.2	37,399	0.07%	大買/大賣/
2021/06/29	208	45.07	164	44.91	45.10	44	34,490	0.13%	大買/大賣/
2021/06/28	45	40.80	25	41.49	41.70	20	31,735	0.06%
2021/06/25	164	36.62	149	36.75	37.95	15	31,037	0.05%	大買/大賣/
2021/06/24	123	33.31	174.3	33.68	34.50	-51.3	29,226	-0.18%	大買/大賣/
2021/06/23	202	32.25	83.8	32.56	31.40	118.3	27,249	0.43%	大買/鉅額交易
2021/06/22	160	34.66	135	34.83	34.85	25	25,448	0.10%	大買/大賣/
2021/06/21	8	31.70	72	31.70	31.70	-64	24,140	-0.27%
2021/06/18	20	28.79	5	28.82	28.85	15	24,085	0.06%
2021/06/17	64	24.68	89.2	25.52	26.25	-25.2	24,078	-0.10%
2021/06/16	132	24.19	153	24.12	23.90	-21	22,967	-0.09%	大買/大賣/
2021/06/15	168	23.61	132	23.82	24.20	36	21,862	0.16%	大買/大賣/
2021/06/11	17	23.01	16	23.06	22.60	1	21,164	0.00%
2021/06/10	5	22.07	12	22.23	22.40	-7	20,891	-0.03%
2021/06/09	9	22.81	2	22.60	22.55	7	20,829	0.03%
2021/06/08	35	23.38	22	23.43	23.15	13	20,732	0.06%
2021/06/07	16	23.20	37	23.04	23.00	-21	20,471	-0.10%
2021/06/04	13	23.04	11	23.29	22.75	2	20,226	0.01%
2021/06/03	179	23.85	117	24.19	23.80	62	20,045	0.31%	大買/大賣/
2021/06/02	80	22.86	31	22.76	22.70	49	18,903	0.26%
2021/06/01	2	22.20	32	22.14	22.55	-30	18,682	-0.16%
2021/05/31	48	22.80	17	22.22	22.10	31	18,531	0.17%
2021/05/28	48	23.04	35	22.75	22.65	13	18,209	0.07%
2021/05/27	48	22.94	30.5	22.95	22.80	17.5	17,808	0.10%
2021/05/26	61	22.51	69	22.92	22.70	-8	17,432	-0.05%
2021/05/25	47.5	22.48	18	22.41	21.90	29.5	16,789	0.18%
2021/05/24	31	20.77	23	21.66	21.75	8	16,109	0.05%
2021/05/21	0	0.00	10	19.09	19.80	-10	15,421	-0.06%
2021/05/20	3	18.75	14	18.79	18.45	-11	15,381	-0.07%
2021/05/19	25	19.38	9	19.17	19.30	16	15,232	0.11%
2021/05/18	4	18.40	2.3	18.45	18.80	1.7	14,946	0.01%
2021/05/17	1	17.80	14	17.43	17.10	-13	14,691	-0.09%
2021/05/14	1	18.60	2	18.83	18.95	-1	14,518	-0.01%
2021/05/13	0	0.00	54	18.27	18.20	-54	14,305	-0.38%
2021/05/12	8	19.87	14.1	19.77	19.60	-6.1	14,045	-0.04%
2021/05/11	12	22.89	10	22.63	21.75	2	13,849	0.01%
2021/05/10	50	23.42	209.1	23.38	23.65	-159.1	13,501	-1.18%	大賣/鉅額交易
2021/05/07	23	22.35	45	21.70	22.25	-22	13,035	-0.17%
2021/05/06	222	22.30	58.2	22.12	22.05	163.8	12,831	1.28%	大買/鉅額交易
2021/05/05	32	23.24	6	22.83	22.85	26	12,555	0.21%
2021/05/04	60	23.86	25	24.01	23.15	35	12,174	0.29%
2021/05/03	102.3	25.89	111	26.25	25.70	-8.7	11,429	-0.08%	大買/大賣/
2021/04/29	21.1	23.89	53	23.85	24.45	-31.9	10,210	-0.31%
2021/04/28	58.1	23.53	42	23.62	23.45	16.1	9,811	0.16%
2021/04/27	11	22.52	4	22.41	22.50	7	9,350	0.07%
2021/04/26	18	22.78	13	23.04	22.85	5	9,136	0.05%
2021/04/23	39	22.94	112	22.45	21.80	-73	8,817	-0.83%	大賣/
2021/04/22	115	25.08	63.1	25.78	23.50	51.9	8,502	0.61%	大買/
2021/04/21	97.1	22.50	64	23.25	23.50	33.1	7,328	0.45%
2021/04/20	23	21.37	8	21.41	21.40	15	6,588	0.23%
2021/04/19	39	22.02	30.1	22.19	22.25	8.9	6,393	0.14%
2021/04/15	3	19.95	2	19.80	19.75	1	5,724	0.02%
2021/04/14	16	19.84	30	20.03	19.90	-14	5,969	-0.23%
2021/04/13	12	20.14	9	20.06	19.85	3	5,838	0.05%
2021/04/12	0	0.00	2	19.25	19.30	-2	5,608	-0.04%
2021/04/09	1	18.90	2	19.01	18.70	-1	5,877	-0.02%
2021/04/08	1	19.10	6	19.09	19.10	-5	6,029	-0.08%
2021/04/07	2	18.85	46	18.90	18.95	-44	6,212	-0.71%
2021/04/06	10	18.85	16	18.85	18.80	-6	7,148	-0.08%
2021/04/01	1	18.80	13	18.77	18.90	-12	7,980	-0.15%
2021/03/31	48	18.65	7	18.68	18.50	41	8,512	0.48%
2021/03/30	0	0.00	2	18.40	18.35	-2	8,525	-0.02%
2021/03/29	1	18.30	20	18.25	18.25	-19	8,612	-0.22%
2021/03/26	0	0.00	3	18.10	18.10	-3	8,952	-0.03%
2021/03/24	0	0.00	3	18.03	17.95	-3	9,837	-0.03%
2021/03/23	14	18.40	11	18.40	18.35	3	9,870	0.03%
2021/03/22	12	18.85	6	18.23	19.05	6	9,780	0.06%
2021/03/19	0	0.00	1	18.00	17.85	-1	9,817	-0.01%
2021/03/18	1	17.80	1	17.90	17.85	0	9,965	0.00%
2021/03/17	0	0.00	11	17.55	17.60	-11	9,995	-0.11%
2021/03/15	0	0.00	3	17.60	17.70	-3	10,113	-0.03%
2021/03/11	0	0.00	1	17.45	17.45	-1	10,313	-0.01%
2021/03/10	1	17.45	1	17.45	17.35	0	10,332	0.00%
2021/03/09	3	17.63	6	17.58	17.85	-3	10,400	-0.03%
2021/03/08	0	0.00	5	17.19	17.10	-5	10,427	-0.05%
2021/03/05	4	17.39	0	0.00	17.25	4	10,620	0.04%
2021/03/04	4	17.20	0	0.00	17.20	4	10,703	0.04%
2021/03/03	0.2	16.75	2	16.90	17.15	-1.9	10,698	-0.02%
2021/03/02	2	16.98	0	0.00	16.75	2	10,692	0.02%
2021/02/26	4.1	17.19	10	17.30	17.05	-5.9	10,659	-0.06%
2021/02/25	10	17.25	0	0.00	17.25	10	10,733	0.09%
2021/02/24	12	17.48	4	17.45	17.05	8	10,739	0.07%
2021/02/23	29	18.04	60	17.88	17.70	-31	10,664	-0.29%
2021/02/22	10	17.43	6	16.77	18.00	4	10,480	0.04%
2021/02/19	3	16.35	1	16.30	16.40	2	10,314	0.02%
2021/02/18	9	16.64	0	0.00	16.65	9	10,306	0.09%
2021/02/05	0	0.00	3	15.90	15.85	-3	10,286	-0.03%
2021/02/02	0	0.00	1	16.15	16.10	-1	10,423	-0.01%
2021/02/01	0	0.00	3	15.62	15.75	-3	10,663	-0.03%
2021/01/28	2	15.95	0	0.00	15.80	2	10,621	0.02%
2021/01/27	0	0.00	1	15.70	15.85	-1	10,632	-0.01%
2021/01/26	0	0.00	1	16.00	15.75	-1	10,744	-0.01%
2021/01/22	0	0.00	1	16.20	16.10	-1	10,789	-0.01%
2021/01/21	2	15.80	0	0.00	15.80	2	10,753	0.02%
2021/01/20	0	0.00	15	15.66	15.50	-15	10,693	-0.14%
2021/01/19	10	16.23	18	16.25	16.10	-8	10,678	-0.07%
2021/01/18	1	16.50	0	0.00	16.45	1	10,898	0.01%
2021/01/15	22	16.68	2	16.55	16.50	20	10,832	0.18%
2021/01/14	3	17.45	0	0.00	17.30	3	10,692	0.03%
2021/01/13	0	0.00	12	17.26	17.20	-12	10,626	-0.11%
2021/01/12	0	0.00	5	17.51	17.15	-5	10,567	-0.05%
2021/01/11	7	18.15	0	0.00	18.10	7	10,409	0.07%
2021/01/08	12	18.12	3	18.07	18.20	9	10,387	0.09%
2021/01/07	14	18.21	3	18.03	17.80	11	10,234	0.11%
2021/01/06	14	19.13	8	19.04	18.60	6	9,953	0.06%
2021/01/05	11	19.68	0	0.00	19.50	11	9,747	0.11%
2021/01/04	15	20.00	85	20.08	20.20	-70	9,555	-0.73%
2020/12/31	12	20.31	18	20.40	20.25	-6	9,176	-0.07%
2020/12/30	36	20.28	17	20.06	20.35	19	8,964	0.21%
2020/12/29	81	21.44	45	21.86	20.80	36	8,706	0.41%
2020/12/28	59	20.65	40	20.49	21.05	19	7,702	0.25%
2020/12/25	23	19.37	36	19.26	19.15	-13	6,775	-0.19%
2020/12/24	2	18.03	5	18.23	18.15	-3	6,122	-0.05%
2020/12/23	13	17.55	33	17.72	18.05	-20	6,012	-0.33%
2020/12/22	15	18.27	8	18.31	17.85	7	5,925	0.12%
2020/12/21	65	18.93	37	18.97	18.90	28	5,595	0.50%
2020/12/18	2	17.55	2	17.55	17.70	0	4,892	0.00%
2020/12/17	1	17.40	0	0.00	17.25	1	4,744	0.02%
2020/12/16	7	17.57	2	17.55	17.80	5	4,673	0.11%
2020/12/15	10	17.55	31	17.77	17.75	-21	4,561	-0.46%
2020/12/14	1	17.40	5	16.95	17.50	-4	4,110	-0.10%
2020/12/11	5	16.60	31	16.54	16.50	-26	3,890	-0.67%
2020/12/10	1	17.15	10	16.95	16.90	-9	3,800	-0.24%
2020/12/09	10	17.20	0	0.00	17.25	10	3,740	0.27%
2020/12/08	3	17.03	6	17.03	16.90	-3	3,714	-0.08%
2020/12/07	5	16.90	3	16.75	16.75	2	3,593	0.06%
2020/12/04	7	16.61	2	16.48	16.50	5	3,511	0.14%
2020/12/03	21	16.58	1	16.70	16.65	20	3,522	0.57%
2020/12/02	8	16.42	6	16.55	16.55	2	3,534	0.06%
2020/12/01	11	16.32	10	16.50	16.20	1	3,512	0.03%
2020/11/30	10	15.95	5	15.95	15.95	5	3,323	0.15%
2020/11/25	5	15.65	11	15.56	15.55	-6	3,355	-0.18%
2020/11/24	7	15.70	10	15.60	15.65	-3	3,358	-0.09%
2020/11/23	5	15.30	3	15.17	15.35	2	3,221	0.06%
2020/11/18	5	15.05	0	0.00	15.00	5	3,202	0.16%
2020/11/16	1	14.95	0	0.00	15.00	1	3,219	0.03%
2020/11/13	1	15.05	10	14.95	14.80	-9	3,218	-0.28%
2020/11/12	0	0.00	14	15.11	15.00	-14	3,202	-0.44%
2020/11/11	1	15.35	1	15.45	15.40	0	3,192	0.00%
2020/11/09	18	15.28	6	15.40	15.50	12	3,075	0.39%
2020/11/04	0	0.00	2	15.05	15.05	-2	2,782	-0.07%
2020/11/03	1	14.95	0	0.00	14.95	1	2,741	0.04%
2020/11/02	1	14.45	1	14.65	15.10	0	2,606	0.00%
2020/10/30	0	0.00	11	14.55	14.45	-11	2,495	-0.44%
2020/10/29	0	0.00	1	14.70	14.70	-1	2,476	-0.04%
2020/10/28	0	0.00	5	14.85	15.00	-5	2,472	-0.20%
2020/10/27	2	14.85	8	14.79	14.90	-6	2,430	-0.25%
2020/10/26	45	14.90	11	15.06	15.00	34	2,379	1.43%
2020/10/22	10	14.38	0	0.00	14.35	10	2,078	0.48%
2020/10/21	0	0.00	1	14.25	14.30	-1	2,066	-0.05%
2020/10/20	1	14.20	0	0.00	14.20	1	2,078	0.05%
2020/10/19	8	14.40	3	14.30	14.35	5	2,074	0.24%
2020/10/16	0	0.00	3	14.30	14.20	-3	2,037	-0.15%
2020/10/15	5	14.10	0	0.00	14.00	5	1,945	0.26%
2020/10/14	0	0.00	3	14.10	14.00	-3	1,937	-0.15%
2020/10/12	0	0.00	10	13.80	13.90	-10	1,920	-0.52%
2020/10/07	0	0.00	2	14.00	14.00	-2	2,027	-0.10%
2020/09/24	2	13.53	0	0.00	13.50	2	2,144	0.09%
2020/09/23	2	13.80	0	0.00	13.75	2	2,091	0.10%
2020/09/22	1	13.95	2	13.90	14.00	-1	2,019	-0.05%
2020/09/17	0	0.00	1	14.00	14.05	-1	1,963	-0.05%
2020/09/11	0	0.00	2	14.30	13.95	-2	2,093	-0.10%
2020/09/10	0	0.00	3	14.33	14.25	-3	2,019	-0.15%
2020/09/09	3	14.18	0	0.00	14.30	3	1,998	0.15%
2020/09/04	1	13.85	0	0.00	13.95	1	1,771	0.06%
2020/09/03	7	14.32	5	14.15	14.10	2	1,672	0.12%
2020/09/02	1	14.00	0	0.00	13.90	1	1,642	0.06%
2020/09/01	0	0.00	6	14.05	14.15	-6	1,603	-0.37%
2020/08/31	13	14.22	7	14.51	14.40	6	1,586	0.38%
2020/08/28	2	14.00	0	0.00	13.95	2	1,458	0.14%
2020/08/21	1	13.25	0	0.00	13.35	1	1,371	0.07%
2020/08/20	0	0.00	3	13.15	13.20	-3	1,351	-0.22%
2020/08/19	0	0.00	4	13.65	13.60	-4	1,331	-0.30%
2020/08/17	2	13.90	0	0.00	13.90	2	1,297	0.15%
2020/08/14	3	13.65	1	13.45	13.65	2	1,294	0.15%
2020/08/11	0	0.00	5	13.45	13.45	-5	1,265	-0.39%
2020/08/10	7	13.44	0	0.00	13.45	7	1,255	0.56%
2020/07/31	0	0.00	6	13.30	13.35	-6	1,248	-0.48%
2020/07/23	0	0.00	1	13.55	13.60	-1	1,266	-0.08%
2020/07/21	0	0.00	1	13.60	13.65	-1	1,281	-0.08%
2020/07/20	1	13.40	0	0.00	13.40	1	1,283	0.08%
2020/07/16	1	13.60	0	0.00	13.65	1	1,338	0.07%
2020/07/14	1	13.80	0	0.00	13.80	1	1,233	0.08%
2020/07/10	3	13.65	0	0.00	13.60	3	1,221	0.25%
2020/06/22	7	13.76	7	13.70	13.70	0	1,099	0.00%
2020/06/15	0	0.00	2	12.90	12.90	-2	999	-0.20%
2020/06/12	0	0.00	5	12.90	12.90	-5	1,015	-0.49%
2020/06/09	4	13.43	0	0.00	13.40	4	1,062	0.38%
2020/06/08	7	13.15	0	0.00	13.25	7	1,068	0.65%
2020/06/05	2	13.15	0	0.00	13.10	2	1,054	0.19%
2020/06/03	2	13.05	0	0.00	13.05	2	1,066	0.19%
2020/05/11	0	0.00	1	13.05	13.05	-1	1,050	-0.10%
2020/05/06	0	0.00	2	13.00	13.00	-2	1,054	-0.19%
2020/05/05	0	0.00	5	12.87	13.05	-5	1,070	-0.47%
2020/05/04	3	12.95	0	0.00	12.85	3	1,081	0.28%
2020/04/30	2	13.20	2	13.05	13.20	0	1,080	0.00%
2020/04/29	5	12.90	0	0.00	12.95	5	1,094	0.46%
2020/04/28	6	12.60	2	12.55	12.55	4	1,074	0.37%
2020/04/22	0	0.00	4	12.21	12.25	-4	1,079	-0.37%
2020/04/21	3	12.47	0	0.00	12.30	3	1,073	0.28%
2020/04/17	2	12.55	2	12.45	12.30	0	1,003	0.00%
2020/04/15	2	12.50	1	12.45	12.45	1	1,002	0.10%
2020/04/10	1	12.30	0	0.00	12.30	1	998	0.10%
2020/04/07	1	11.95	0	0.00	12.00	1	986	0.10%
2020/03/19	2	11.00	0	0.00	11.00	2	1,007	0.20%
2020/03/17	0	0.00	10	11.80	11.95	-10	990	-1.01%
2020/03/13	2	12.55	0	0.00	12.50	2	963	0.21%
2020/03/10	10	13.35	0	0.00	13.45	10	902	1.11%
2020/02/17	0	0.00	2	13.50	13.50	-2	952	-0.21%
2020/02/03	0	0.00	2	13.45	13.40	-2	1,200	-0.17%
2020/01/20	5	14.30	0	0.00	14.25	5	1,236	0.40%
2020/01/10	0	0.00	1	14.15	14.15	-1	1,682	-0.06%
2019/12/04	0	0.00	2	14.35	14.30	-2	1,671	-0.12%
2019/12/03	0	0.00	4	14.30	14.40	-4	1,675	-0.24%
2019/12/02	6	14.55	0	0.00	14.30	6	1,654	0.36%
2019/11/21	0	0.00	2	14.00	14.00	-2	1,551	-0.13%
2019/11/19	2	13.90	0	0.00	13.95	2	1,528	0.13%
2019/11/07	0	0.00	10	14.15	14.25	-10	1,468	-0.68%
2019/11/06	2	14.25	2	14.20	14.20	0	1,463	0.00%
2019/10/30	0	0.00	4	14.25	14.40	-4	1,280	-0.31%
2019/10/23	0	0.00	2	14.70	14.60	-2	1,108	-0.18%
2019/10/21	12	15.15	2	14.95	15.20	10	1,021	0.98%
2019/10/17	3	14.25	0	0.00	14.30	3	806	0.37%
2019/09/16	0.1	13.65	0	0.00	13.70	0.1	1,031	0.01%
2019/09/10	0	0.00	1	13.60	13.60	-1	1,043	-0.10%
2019/07/31	0	0.00	10	14.30	14.30	-10	1,852	-0.54%
2019/07/23	10	14.45	0	0.00	14.40	10	1,822	0.55%
2019/07/22	0	0.00	10	14.65	14.60	-10	1,811	-0.55%
2019/07/12	1	14.40	1	14.45	14.45	0	1,787	0.00%
2019/07/08	0	0.00	5	14.25	14.25	-5	1,694	-0.30%
2019/07/05	5	14.25	0	0.00	14.25	5	1,704	0.29%
2019/07/04	5	14.20	0	0.00	14.20	5	1,704	0.29%
2019/06/28	0	0.00	1	14.20	14.25	-1	1,655	-0.06%
2019/06/26	0	0.00	2	14.15	14.20	-2	1,623	-0.12%
2019/06/20	0	0.00	1	13.90	14.10	-1	1,519	-0.07%
2019/06/19	0	0.00	10	13.95	14.05	-10	1,493	-0.67%
2019/06/05	10	14.25	0	0.00	14.25	10	1,434	0.70%
2019/06/04	2	14.30	0	0.00	14.30	2	1,422	0.14%
2019/05/29	0	0.00	1	14.65	14.35	-1	1,356	-0.07%
2019/05/27	0	0.00	10	14.70	14.75	-10	1,229	-0.81%
2019/05/23	1	14.40	0	0.00	14.30	1	1,104	0.09%
2019/05/22	0	0.00	5	14.30	14.35	-5	1,067	-0.47%
2019/05/20	3	14.12	0	0.00	14.20	3	912	0.33%
2019/05/17	12	14.28	15	14.27	14.40	-3	807	-0.37%
2019/05/10	0	0.00	17	13.80	13.70	-17	612	-2.78%
2019/05/09	1	13.95	0	0.00	13.80	1	606	0.16%
2019/04/30	0	0.00	3	13.70	13.75	-3	548	-0.55%
2019/04/25	3	13.90	0	0.00	13.90	3	536	0.56%
2019/04/24	0	0.00	65	13.80	13.85	-65	531	-12.22%
2019/04/22	35	14.03	0	0.00	13.95	35	514	6.81%
2019/04/19	33	13.82	3	13.75	13.75	30	475	6.31%
2019/04/15	20	13.60	0	0.00	13.65	20	444	4.50%
2019/03/14	0	0.00	2	13.50	13.45	-2	477	-0.42%
2019/03/11	2	13.55	0	0.00	13.50	2	535	0.37%
2019/02/18	1	13.55	0	0.00	13.55	1	677	0.15%
2019/02/15	4	13.55	0	0.00	13.50	4	671	0.60%
2019/01/09	3	13.45	0	0.00	13.45	3	792	0.38%
2018/12/19	1	13.60	1	13.50	13.55	0	1,247	0.00%
2018/12/18	0	0.00	4	13.35	13.35	-4	1,240	-0.32%
2018/10/29	0	0.00	1	12.65	12.60	-1	1,535	-0.07%
2018/10/26	2	12.70	0	0.00	12.65	2	1,530	0.13%
2018/10/25	2	12.80	0	0.00	12.75	2	1,529	0.13%
2018/10/19	2	13.00	0	0.00	12.95	2	1,480	0.14%
2018/10/12	2	13.30	0	0.00	13.20	2	1,394	0.14%
2018/10/09	0	0.00	2	14.00	13.95	-2	1,309	-0.15%
2018/10/05	0	0.00	4	13.53	13.30	-4	1,159	-0.35%
2018/10/01	1	14.05	0	0.00	14.10	1	1,052	0.09%
2018/09/21	2	13.20	0	0.00	13.05	2	897	0.22%
2018/09/20	0	0.00	2	13.15	13.15	-2	880	-0.23%
2018/09/11	0	0.00	2	12.90	13.10	-2	872	-0.23%
2018/09/05	0	0.00	1	13.60	13.55	-1	812	-0.12%
2018/09/04	17	13.54	0	0.00	13.65	17	791	2.15%
2018/07/23	0	0.00	3	13.05	13.05	-3	391	-0.77%
2018/07/11	0	0.00	1	13.00	12.95	-1	418	-0.24%
2018/07/10	0	0.00	2	13.00	13.00	-2	421	-0.47%
2018/06/25	0	0.00	0.9	13.25	13.35	-0.9	463	-0.19%
2018/04/12	0	0.00	2	13.75	13.50	-2	542	-0.37%
2018/04/02	5	13.45	0	0.00	13.45	5	589	0.85%
2018/03/21	5	13.30	0	0.00	13.30	5	626	0.80%
2018/02/23	2	13.40	0	0.00	13.30	2	691	0.29%
2018/02/22	2	13.25	0	0.00	13.30	2	700	0.29%
2018/02/12	2	13.10	0	0.00	13.10	2	701	0.28%
2018/02/06	2	13.20	0	0.00	13.05	2	700	0.29%
2018/01/18	0	0.00	1	14.25	14.25	-1	682	-0.15%
2018/01/12	0	0.00	2	14.15	14.15	-2	709	-0.28%
2018/01/11	6	14.19	0	0.00	14.05	6	709	0.85%
2018/01/04	5	14.20	10	14.15	14.15	-5	702	-0.71%
2018/01/03	5	14.26	0	0.00	14.25	5	763	0.65%
2018/01/02	0	0.00	1	14.45	14.35	-1	741	-0.13%