榮運 (2607)-元大-基隆券商分點個股進出

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
▲0.05
漲幅
+0.15%
成交量
4,581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-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/05/03	0	0.00	3	34.33	34.25	-3	3,140	-0.10%
2024/05/02	0	0.00	4	34.40	34.20	-4	3,098	-0.13%
2024/04/29	4	33.79	20	33.91	34.45	-16	3,018	-0.53%
2024/04/26	0	0.00	2	32.60	32.95	-2	2,797	-0.07%
2024/04/24	0	0.00	1	32.15	32.10	-1	2,730	-0.04%
2024/04/23	1	31.40	0	0.00	31.10	1	2,670	0.04%
2024/04/22	2	31.43	0	0.00	31.20	2	2,701	0.07%
2024/04/19	7	30.85	0	0.00	30.70	7	2,662	0.26%
2024/04/17	2	30.65	0	0.00	30.65	2	2,734	0.07%
2024/04/16	1	30.00	0	0.00	30.00	1	2,795	0.04%
2024/04/15	2	30.15	0	0.00	29.95	2	2,933	0.07%
2024/04/12	3	30.83	0	0.00	30.55	3	3,047	0.10%
2024/04/11	3	30.95	0	0.00	30.75	3	3,703	0.08%
2024/04/10	0	0.00	1	31.55	31.70	-1	3,982	-0.03%
2024/03/29	0	0.00	1	31.40	31.35	-1	4,224	-0.02%
2024/03/28	0	0.00	1	31.25	31.25	-1	4,365	-0.02%
2024/03/25	0	0.00	1	31.75	31.55	-1	4,799	-0.02%
2024/03/20	2	31.40	0	0.00	31.30	2	5,582	0.04%
2024/03/18	1	31.20	0	0.00	31.30	1	5,653	0.02%
2024/03/15	2	31.95	2	31.80	31.75	0	5,660	0.00%
2024/03/14	2	32.50	0	0.00	32.65	2	5,645	0.04%
2024/03/13	16	33.05	4	32.91	32.50	12	5,642	0.21%
2024/03/12	0	34.75	1	34.65	34.80	-1	5,505	-0.02%
2024/03/11	1	34.10	0	0.00	34.30	1	5,524	0.02%
2024/03/08	1	33.70	3	33.80	33.70	-2	5,737	-0.03%
2024/03/07	4	33.68	2	33.75	33.60	2	5,806	0.03%
2024/03/06	0	0.00	1	33.25	33.30	-1	5,791	-0.02%
2024/03/05	1	33.55	0	0.00	33.60	1	5,862	0.02%
2024/03/04	0	0.00	1	32.70	33.20	-1	5,846	-0.02%
2024/02/29	3	33.38	0	0.00	33.40	3	5,870	0.05%
2024/02/27	0	0.00	1	32.35	32.50	-1	5,852	-0.02%
2024/02/23	3	33.22	1	33.25	33.10	2	5,882	0.03%
2024/02/22	4	33.56	0	0.00	33.70	4	5,889	0.07%
2024/02/21	0	0.00	2	33.55	33.30	-2	5,915	-0.03%
2024/02/20	0	0.00	1	33.10	33.10	-1	6,015	-0.02%
2024/02/16	1	32.20	1	32.30	32.25	0	6,433	0.00%
2024/02/15	1	32.05	0	0.00	32.00	1	6,496	0.02%
2024/02/05	1	32.25	0	0.00	32.30	1	6,685	0.01%
2024/02/02	0	0.00	2	32.75	32.65	-2	6,738	-0.03%
2024/01/31	0	0.00	1	33.30	33.30	-1	6,831	-0.01%
2024/01/29	2	33.95	1	33.85	33.95	1	6,833	0.01%
2024/01/26	1	34.10	4	33.79	33.95	-3	6,825	-0.04%
2024/01/25	1	33.80	1	33.80	33.80	0	6,812	0.00%
2024/01/24	1	33.75	5	33.92	33.80	-4	6,810	-0.06%
2024/01/19	1	32.40	2	32.40	32.50	-1	6,792	-0.01%
2024/01/17	1	32.40	0	0.00	32.35	1	6,833	0.01%
2024/01/16	4	32.25	0	0.00	32.40	4	6,836	0.06%
2024/01/15	0	0.00	1	33.40	33.20	-1	6,813	-0.01%
2024/01/12	3	33.60	1	33.25	33.40	2	6,831	0.03%
2024/01/11	3	32.95	0.1	32.85	33.35	2.9	6,813	0.04%
2024/01/10	2	32.80	0	0.00	32.70	2	6,854	0.03%
2024/01/09	7	33.26	7	33.39	33.65	0	6,822	0.00%
2024/01/08	1.1	34.45	0	0.00	34.60	1.1	6,759	0.02%
2024/01/05	8	34.99	9	35.09	35.80	-1	6,785	-0.01%
2024/01/04	3	35.07	13.2	34.73	35.50	-10.2	6,080	-0.17%
2024/01/03	2	32.15	2	32.33	32.30	0	5,667	0.00%
2024/01/02	2.2	32.81	2	32.70	31.85	0.2	5,618	0.00%
2023/12/29	1	31.80	1	31.80	31.70	0	5,499	0.00%
2023/12/26	2	32.48	0	0.00	32.25	2	5,426	0.04%
2023/12/25	6	32.96	1	33.70	32.20	5	5,382	0.09%
2023/12/22	1	35.15	0	0.00	34.60	1	5,252	0.02%
2023/12/21	1	35.15	2	34.38	35.00	-1	5,139	-0.02%
2023/12/20	2	34.68	2	34.65	34.85	0	4,962	0.00%
2023/12/19	19	35.03	18	35.35	34.90	1	4,821	0.02%
2023/12/18	3	34.20	14	34.39	35.00	-11	4,503	-0.24%
2023/12/15	4	32.83	3	32.97	33.10	1	4,153	0.02%
2023/12/14	2	32.18	4	32.19	32.40	-2	4,044	-0.05%
2023/12/13	0	0.00	2	31.65	31.45	-2	3,966	-0.05%
2023/12/12	0	0.00	1	31.55	31.55	-1	4,023	-0.02%
2023/12/11	1	31.20	0	0.00	31.30	1	3,998	0.03%
2023/12/05	4	31.58	5	31.38	31.55	-1	3,849	-0.03%
2023/12/04	1	30.75	1	30.90	30.85	0	3,592	0.00%
2023/11/21	0	0.00	1	29.40	29.40	-1	3,253	-0.03%
2023/11/17	1	29.30	3	29.15	29.50	-2	3,211	-0.06%
2023/11/16	1	31.35	1	31.70	28.80	0	3,099	0.00%
2023/11/15	2	32.90	2	32.55	31.35	0	2,857	0.00%
2023/11/14	0	0.00	2	33.73	33.50	-2	2,801	-0.07%
2023/11/13	8	33.30	34	33.15	33.30	-26	2,734	-0.95%
2023/11/10	1	32.10	22	32.13	32.00	-21	2,525	-0.83%
2023/11/09	2	31.90	0	0.00	32.00	2	2,463	0.08%
2023/11/08	0	0.00	3	31.20	30.70	-3	2,393	-0.13%
2023/11/07	1	30.85	0	0.00	30.85	1	2,349	0.04%
2023/11/03	1	30.80	0	0.00	30.70	1	2,392	0.04%
2023/11/01	1	30.25	0	0.00	30.20	1	2,389	0.04%
2023/10/25	0	0.00	1	31.00	30.90	-1	2,337	-0.04%
2023/10/20	3	30.68	3	30.70	30.75	0	2,364	0.00%
2023/10/19	0	0.00	16	30.85	30.90	-16	2,328	-0.69%
2023/10/18	2	30.38	0	0.00	30.40	2	2,271	0.09%
2023/10/17	2	30.63	1	30.45	30.45	1	2,201	0.05%
2023/10/16	3	30.43	2	30.48	30.40	1	2,175	0.05%
2023/10/13	1	31.00	0	0.00	30.50	1	2,097	0.05%
2023/09/27	0	0.00	1	28.90	28.40	-1	1,956	-0.05%
2023/09/26	0	0.00	1	28.35	28.35	-1	2,026	-0.05%
2023/09/18	1	28.50	1	29.00	28.50	0	2,140	0.00%
2023/09/15	5	28.78	10	29.03	28.90	-5	2,181	-0.23%
2023/09/12	0	0.00	2	28.15	28.10	-2	2,185	-0.09%
2023/09/11	1	28.00	0	0.00	28.00	1	2,213	0.05%
2023/09/05	1	28.50	0	0.00	28.60	1	2,295	0.04%
2023/09/01	0	0.00	1	28.40	28.50	-1	2,350	-0.04%
2023/08/31	0	0.00	1	28.60	28.50	-1	2,353	-0.04%
2023/08/28	2	27.70	0	0.00	27.65	2	2,361	0.08%
2023/08/25	1	27.90	1	28.05	27.85	0	2,366	0.00%
2023/08/18	3	28.93	26	28.80	28.60	-23	2,315	-0.99%
2023/08/17	0	0.00	1	27.05	27.55	-1	2,181	-0.05%
2023/08/14	1	27.65	0	0.00	27.20	1	2,178	0.05%
2023/08/11	1	28.10	0	0.00	28.10	1	2,168	0.05%
2023/08/10	1	28.40	0	0.00	28.45	1	2,168	0.05%
2023/08/01	0	0.00	1	28.30	28.40	-1	2,093	-0.05%
2023/07/28	1	28.95	2	28.90	28.65	-1	2,072	-0.05%
2023/07/27	0	0.00	36	28.46	28.30	-36	2,027	-1.78%
2023/07/20	2	27.20	2	27.05	27.20	0	1,939	0.00%
2023/07/19	4	26.68	0	0.00	26.55	4	1,923	0.21%
2023/07/18	2	26.85	10	26.90	26.90	-8	1,929	-0.41%
2023/07/12	0	0.00	3	28.35	28.20	-3	1,920	-0.16%
2023/07/07	2	28.65	0	0.00	28.85	2	1,878	0.11%
2023/07/06	2	28.78	0	0.00	29.00	2	1,867	0.11%
2023/07/05	3	29.10	2	29.33	29.10	1	1,851	0.05%
2023/07/03	0	0.00	1.5	29.35	29.35	-1.5	1,776	-0.08%
2023/06/30	1	28.85	4	28.98	28.80	-3	1,714	-0.17%
2023/06/29	2	28.60	0	0.00	28.55	2	1,688	0.12%
2023/06/27	0	0.00	2	28.70	28.35	-2	1,673	-0.12%
2023/06/26	3	28.73	1	28.80	28.70	2	1,667	0.12%
2023/06/21	3	29.03	0	0.00	29.00	3	1,659	0.18%
2023/06/20	5	28.55	0	0.00	28.55	5	1,622	0.31%
2023/06/19	0	0.00	1	28.55	28.45	-1	1,611	-0.06%
2023/06/15	1	28.70	0	0.00	28.40	1	1,577	0.06%
2023/06/14	0	0.00	4	28.50	28.50	-4	1,564	-0.26%
2023/06/12	0.5	27.90	0	0.00	27.95	0.5	1,691	0.03%
2023/06/09	1	28.15	1	28.20	28.20	0	1,719	0.00%
2023/06/08	2	28.30	2	28.45	28.15	0	1,761	0.00%
2023/06/02	0	27.80	6	27.78	27.75	-6	1,944	-0.31%
2023/06/01	0	0.00	11	27.55	27.60	-11	2,000	-0.55%
2023/05/10	1	26.70	0	0.00	26.85	1	2,915	0.03%
2023/05/09	0	0.00	2	26.60	26.60	-2	2,926	-0.07%
2023/05/03	0	0.00	10	26.90	26.85	-10	3,046	-0.33%
2023/04/27	0	0.00	1	26.80	26.80	-1	3,117	-0.03%
2023/04/25	1	26.80	0	0.00	26.85	1	3,149	0.03%
2023/04/24	0	27.30	0	0.00	27.30	0	3,159	0.00%
2023/04/21	2	27.60	0	0.00	27.35	2	3,216	0.06%
2023/04/20	0	0.00	1	27.80	27.70	-1	3,200	-0.03%
2023/04/19	0	0.00	1	27.80	27.80	-1	3,208	-0.03%
2023/04/18	0	0.00	2	28.10	28.10	-2	3,208	-0.06%
2023/04/17	0	0.00	1	28.40	28.40	-1	3,199	-0.03%
2023/04/14	0	0.00	1	28.35	28.20	-1	3,153	-0.03%
2023/04/12	3	27.92	9	27.95	27.95	-6	3,165	-0.19%
2023/04/11	0	0.00	10	27.95	27.95	-10	3,196	-0.31%
2023/03/28	0	0.00	4	27.50	27.50	-4	3,638	-0.11%
2023/03/24	0	0.00	3	27.62	27.65	-3	3,815	-0.08%
2023/03/23	2	27.60	0	0.00	27.60	2	3,843	0.05%
2023/03/21	2	27.68	1	27.60	27.70	1	3,852	0.03%
2023/03/20	1	27.50	1	27.55	27.65	0	3,859	0.00%
2023/03/17	13	27.45	0	0.00	27.45	13	3,877	0.34%
2023/03/15	4	28.31	1	28.80	27.75	3	3,873	0.08%
2023/03/13	1	27.90	0	0.00	27.75	1	3,758	0.03%
2023/03/10	34	28.28	5	28.79	28.25	29	3,726	0.78%
2023/03/08	2	28.25	0	0.00	28.30	2	3,663	0.05%
2023/03/06	0	0.00	1	28.55	28.40	-1	3,693	-0.03%
2023/03/03	5	28.55	3	28.52	28.55	2	3,725	0.05%
2023/03/02	1	28.30	0	0.00	28.10	1	3,645	0.03%
2023/03/01	0	27.96	1	27.80	27.65	-1	3,637	-0.03%
2023/02/24	5	27.98	4	28.11	28.00	1	3,621	0.03%
2023/02/23	7	28.06	3	27.95	27.95	4	3,587	0.11%
2023/02/21	0	0.00	1	27.65	27.65	-1	3,547	-0.03%
2023/02/20	1	27.35	0	0.00	27.40	1	3,566	0.03%
2023/02/17	2	27.30	0	0.00	27.30	2	3,595	0.06%
2023/02/13	0	27.45	2	27.18	27.20	-2	3,643	-0.05%
2023/02/10	1	27.90	0	0.00	27.70	1	3,682	0.03%
2023/02/09	10	28.30	5	28.24	28.30	5	3,694	0.14%
2023/02/07	0	0.00	2	26.80	26.85	-2	3,531	-0.06%
2023/02/03	1	27.30	1	27.25	27.20	0	3,588	0.00%
2023/01/30	1	26.75	0	0.00	26.65	1	3,525	0.03%
2023/01/12	0	0.00	1	27.05	26.90	-1	3,612	-0.03%
2023/01/11	1	28.00	0	0.00	27.30	1	3,640	0.03%
2023/01/09	0	0.00	1	27.65	27.65	-1	3,742	-0.03%
2023/01/05	1	27.60	1	27.50	27.50	0	3,930	0.00%
2022/12/30	2	27.90	0	0.00	27.80	2	4,417	0.05%
2022/12/29	1	28.10	0	0.00	28.05	1	4,441	0.02%
2022/12/28	2	28.50	0	0.00	28.50	2	4,573	0.04%
2022/12/27	1	28.70	0	0.00	28.70	1	4,709	0.02%
2022/12/22	9	28.87	3	28.90	28.70	6	5,017	0.12%
2022/12/20	0	0.00	1	29.00	27.85	-1	5,042	-0.02%
2022/12/19	2	28.35	0	0.00	28.20	2	5,149	0.04%
2022/12/16	1	28.45	0	0.00	28.45	1	5,384	0.02%
2022/12/15	1	27.90	1	28.00	28.20	0	5,386	0.00%
2022/12/09	10	27.95	20	27.97	27.90	-10	7,024	-0.14%
2022/12/08	20	27.83	0	0.00	27.80	20	7,434	0.27%
2022/12/07	6	27.70	0	0.00	27.70	6	7,555	0.08%
2022/12/05	1	28.65	0	0.00	28.80	1	7,725	0.01%
2022/11/25	0.1	28.20	0	0.00	28.15	0.1	7,665	0.00%
2022/11/24	2	27.85	20	27.86	27.80	-18	7,653	-0.24%
2022/11/23	0	0.00	10	27.85	27.75	-10	7,630	-0.13%
2022/11/22	0	0.00	4	27.39	27.35	-4	7,635	-0.05%
2022/11/18	5	27.25	0	0.00	27.20	5	7,685	0.07%
2022/11/17	0	0.00	19	27.78	27.70	-19	7,677	-0.25%
2022/11/15	0	0.00	2	27.88	27.85	-2	7,729	-0.03%
2022/11/14	3	27.70	0	0.00	27.75	3	7,755	0.04%
2022/11/11	6	27.64	3	27.75	27.40	3	7,743	0.04%
2022/11/10	1	27.50	1	27.85	27.40	0	7,744	0.00%
2022/11/09	3	27.75	0	0.00	27.60	3	7,760	0.04%
2022/11/08	2	27.90	8	27.95	27.60	-6	7,783	-0.08%
2022/11/07	6	27.24	3	27.40	27.20	3	7,771	0.04%
2022/11/04	3	27.13	6	27.23	27.25	-3	7,829	-0.04%
2022/11/03	1	26.25	0	0.00	26.75	1	7,773	0.01%
2022/11/01	3	26.40	4	26.60	26.50	-1	7,847	-0.01%
2022/10/28	1	26.55	1	26.35	25.85	0	8,163	0.00%
2022/10/26	0	0.00	5	25.89	25.75	-5	8,279	-0.06%
2022/10/24	1	26.25	0	0.00	26.30	1	8,432	0.01%
2022/10/21	0	0.00	1	26.05	26.05	-1	8,402	-0.01%
2022/10/20	2	26.20	1	25.95	26.85	1	8,375	0.01%
2022/10/18	2	26.85	1	26.95	26.90	1	8,261	0.01%
2022/10/17	2	26.13	2	26.30	26.65	0	8,237	0.00%
2022/10/14	0	0.00	1	27.75	27.70	-1	8,225	-0.01%
2022/10/13	2	27.30	2	26.85	26.80	0	8,196	0.00%
2022/10/12	1	29.00	0	0.00	28.75	1	8,070	0.01%
2022/10/11	4	29.88	0	0.00	29.70	4	7,997	0.05%
2022/10/07	2	32.70	1	32.50	33.00	1	7,731	0.01%
2022/10/06	1	31.85	1	32.20	32.30	0	7,619	0.00%
2022/10/05	6	32.15	11	32.98	32.10	-5	7,592	-0.07%
2022/10/04	5	31.52	7	32.34	32.80	-2	7,481	-0.03%
2022/10/03	3	31.38	4	31.60	31.10	-1	7,382	-0.01%
2022/09/30	2	31.08	2	31.30	31.55	0	7,363	0.00%
2022/09/29	12	32.20	5	32.30	31.70	7	7,286	0.10%
2022/09/28	1	31.00	0	0.00	30.75	1	7,082	0.01%
2022/09/27	0	0.00	2	31.88	32.30	-2	6,990	-0.03%
2022/09/26	2	31.48	3	31.98	31.20	-1	6,930	-0.01%
2022/09/23	10	33.93	11	33.81	33.35	-1	6,839	-0.01%
2022/09/22	4	33.13	2	33.08	33.20	2	6,621	0.03%
2022/09/21	1	33.35	2	34.50	33.35	-1	6,541	-0.02%
2022/09/20	6	34.06	7	34.42	33.65	-1	6,291	-0.02%
2022/09/19	9	33.67	8	33.78	34.00	1	6,189	0.02%
2022/09/16	9	34.64	15	34.76	35.15	-6	5,886	-0.10%
2022/09/15	8	33.26	10	33.28	33.20	-2	5,256	-0.04%
2022/09/14	3	29.37	3	30.60	30.70	0	4,934	0.00%
2022/09/13	2	29.60	5	30.10	30.20	-3	4,889	-0.06%
2022/09/12	2	29.60	4	30.00	29.85	-2	4,945	-0.04%
2022/09/08	1	27.60	0	0.00	27.75	1	4,851	0.02%
2022/09/07	1	27.15	0	0.00	27.15	1	4,937	0.02%
2022/09/06	3	27.77	1	27.65	27.65	2	4,959	0.04%
2022/09/05	1	28.30	1	28.25	28.05	0	4,984	0.00%
2022/09/02	5	28.30	2	28.23	28.25	3	5,019	0.06%
2022/09/01	1	29.35	1	29.05	29.00	0	4,981	0.00%
2022/08/31	4	30.00	1	29.80	29.85	3	4,961	0.06%
2022/08/30	1	30.50	0	0.00	30.50	1	4,908	0.02%
2022/08/29	1	30.45	1	30.45	30.55	0	4,913	0.00%
2022/08/26	1	31.40	17	31.57	31.40	-16	4,913	-0.33%
2022/08/25	8	30.70	10	30.80	30.85	-2	4,880	-0.04%
2022/08/24	1	30.60	0	0.00	30.40	1	4,964	0.02%
2022/08/23	2	30.70	0	0.00	30.60	2	5,025	0.04%
2022/08/22	2	31.35	3	31.15	31.35	-1	5,022	-0.02%
2022/08/19	0	0.00	1	31.35	31.25	-1	5,026	-0.02%
2022/08/18	15	30.80	0	0.00	30.85	15	5,050	0.30%
2022/08/17	1	30.70	0	0.00	30.80	1	5,102	0.02%
2022/08/11	1	30.60	3	30.78	30.20	-2	5,498	-0.04%
2022/08/10	0	0.00	1	30.00	29.85	-1	5,422	-0.02%
2022/08/09	2	29.63	0	0.00	29.85	2	5,462	0.04%
2022/08/05	12	30.52	2	31.10	30.40	10	5,526	0.18%
2022/08/04	1	29.60	1	30.00	30.40	0	5,466	0.00%
2022/08/03	1	30.00	4	29.95	29.85	-3	5,530	-0.05%
2022/08/02	3	29.52	0	0.00	29.65	3	5,715	0.05%
2022/08/01	0	0.00	5	30.31	30.75	-5	6,122	-0.08%
2022/07/29	0	0.00	1	29.40	29.25	-1	6,464	-0.02%
2022/07/28	3	29.30	3	29.10	28.80	0	7,126	0.00%
2022/07/26	1	28.85	5	28.95	28.75	-4	8,070	-0.05%
2022/07/25	1	28.75	0	0.00	29.10	1	8,289	0.01%
2022/07/22	1	29.00	0	0.00	29.30	1	8,435	0.01%
2022/07/21	4	29.58	3	29.17	29.10	1	8,743	0.01%
2022/07/20	0	0.00	3	29.80	29.55	-3	9,272	-0.03%
2022/07/19	0	0.00	1	29.75	29.60	-1	10,358	-0.01%
2022/07/15	2	28.80	0	0.00	28.80	2	12,580	0.02%
2022/07/13	2	28.70	0	0.00	28.65	2	13,206	0.02%
2022/07/11	2	29.65	0	0.00	29.75	2	13,471	0.01%
2022/07/08	0	0.00	1	29.00	29.40	-1	13,647	-0.01%
2022/06/28	2	30.20	0	0.00	30.15	2	14,780	0.01%
2022/06/27	1	30.65	2	30.65	30.60	-1	14,820	-0.01%
2022/06/23	1	29.10	4	28.55	28.70	-3	15,030	-0.02%
2022/06/22	0	0.00	2	29.10	28.90	-2	15,064	-0.01%
2022/06/21	0	0.00	1	30.45	30.50	-1	15,116	-0.01%
2022/06/20	0	0.00	3	30.48	29.50	-3	15,280	-0.02%
2022/06/17	0	0.00	9	31.34	31.15	-9	15,278	-0.06%
2022/06/16	2	33.00	10.3	31.85	31.80	-8.3	15,447	-0.05%
2022/06/15	0	0.00	3	33.75	33.50	-3	15,628	-0.02%
2022/06/14	2	33.10	0	0.00	33.50	2	16,291	0.01%
2022/06/13	0.2	34.20	0	0.00	33.80	0.2	17,105	0.00%
2022/06/09	3	35.38	1	35.55	35.30	2	18,538	0.01%
2022/06/08	1	35.90	0	0.00	36.00	1	19,675	0.01%
2022/06/06	1	36.40	1	36.65	35.85	0	24,788	0.00%
2022/06/02	1	36.20	2	36.28	36.15	-1	26,957	0.00%
2022/06/01	16	36.55	2	36.55	36.25	14	28,403	0.05%
2022/05/31	2	36.18	2	37.00	37.00	0	29,060	0.00%
2022/05/30	3	35.88	6	36.06	35.60	-3	30,013	-0.01%
2022/05/27	1	35.65	1	35.80	35.60	0	31,460	0.00%
2022/05/26	2	35.88	0	0.00	35.45	2	32,280	0.01%
2022/05/25	1	35.00	2	35.35	35.30	-1	33,909	0.00%
2022/05/24	3	34.85	7	35.46	34.90	-4	38,276	-0.01%
2022/05/23	44	34.85	52	35.25	35.00	-8	40,270	-0.02%
2022/05/20	5	33.50	1	33.45	33.40	4	41,455	0.01%
2022/05/19	7	33.18	33	33.09	33.40	-26	42,155	-0.06%
2022/05/18	0	0.00	1	34.60	34.55	-1	42,498	0.00%
2022/05/17	1	34.45	0	0.00	34.35	1	42,509	0.00%
2022/05/16	11	35.00	8	34.79	34.80	3	42,495	0.01%
2022/05/13	9	35.16	9	35.16	35.15	0	42,473	0.00%
2022/05/12	10	34.55	10	35.35	34.45	0	42,463	0.00%
2022/05/11	18	35.82	2	35.85	35.80	16	42,350	0.04%
2022/05/10	4	35.61	3	36.50	36.60	1	42,400	0.00%
2022/05/09	39	37.36	8	36.96	36.05	31	42,499	0.07%
2022/05/06	17	38.48	13	38.75	38.20	4	42,373	0.01%
2022/05/05	27	38.21	41	38.53	38.95	-14	41,920	-0.03%
2022/05/04	22	37.88	35	37.93	37.60	-13	41,253	-0.03%
2022/05/03	2	35.93	0	0.00	35.80	2	40,425	0.00%
2022/04/29	7	36.33	9	36.58	36.10	-2	40,391	0.00%
2022/04/28	4	35.74	4	35.76	35.30	0	40,219	0.00%
2022/04/27	4	35.18	4	35.79	35.45	0	40,070	0.00%
2022/04/26	27	37.47	29	37.59	36.20	-2	39,802	-0.01%
2022/04/25	51	38.58	22	38.35	37.45	29	39,224	0.07%
2022/04/22	37	40.45	65.1	40.39	41.50	-28.1	38,164	-0.07%
2022/04/21	17	37.77	24	38.06	37.75	-7	36,433	-0.02%
2022/04/20	82	37.57	26	37.62	37.00	56	36,367	0.15%
2022/04/19	1	36.80	2	37.38	36.75	-1	36,369	0.00%
2022/04/18	5	36.22	3	36.20	36.00	2	36,633	0.01%
2022/04/15	5	37.66	5	37.82	37.30	0	36,568	0.00%
2022/04/14	14	38.02	0	0.00	37.20	14	36,441	0.04%
2022/04/13	6	37.74	14	37.70	37.50	-8	36,214	-0.02%
2022/04/12	8	36.53	7	36.44	36.60	1	36,053	0.00%
2022/04/11	3	37.22	0	0.00	36.60	3	35,984	0.01%
2022/04/08	6	37.68	30	37.80	37.60	-24	35,859	-0.07%
2022/04/07	3	36.73	12	37.07	36.15	-9	35,512	-0.03%
2022/04/06	1	37.20	1	37.15	37.05	0	35,341	0.00%
2022/04/01	12	37.78	8	37.83	37.60	4	35,270	0.01%
2022/03/31	1	36.90	1	36.90	36.90	0	35,067	0.00%
2022/03/30	3	37.18	6	37.24	36.85	-3	34,978	-0.01%
2022/03/29	0	0.00	11	37.12	36.90	-11	34,879	-0.03%
2022/03/28	11	36.37	4	36.46	36.95	7	34,719	0.02%
2022/03/25	4	35.78	7	35.59	35.85	-3	34,509	-0.01%
2022/03/24	9	36.71	2	36.60	36.60	7	34,322	0.02%
2022/03/23	3	37.85	10.7	37.47	37.30	-7.7	34,195	-0.02%
2022/03/22	4	37.08	1.5	36.88	37.00	2.6	33,970	0.01%
2022/03/21	1	36.80	4	36.98	37.25	-3	33,854	-0.01%
2022/03/18	10.3	36.73	7	36.87	37.05	3.3	33,681	0.01%
2022/03/17	40.2	37.00	14	36.74	37.70	26.2	33,453	0.08%
2022/03/16	22	37.48	22	37.52	36.30	0	32,794	0.00%
2022/03/15	25.3	38.02	9	37.66	37.50	16.3	31,999	0.05%
2022/03/14	19.5	39.94	22	40.44	39.30	-2.5	31,454	-0.01%
2022/03/11	69	40.25	73.3	40.25	39.60	-4.3	30,756	-0.01%
2022/03/10	239.1	42.68	172.6	42.09	41.75	66.6	29,780	0.22%	大買/大賣/
2022/03/09	55	39.46	112.5	39.97	40.80	-57.5	27,132	-0.21%	大賣/
2022/03/08	99.3	39.08	92.9	39.53	37.10	6.4	25,199	0.03%
2022/03/07	40	38.41	47	38.54	39.00	-7	23,020	-0.03%
2022/03/04	16	38.68	28	38.34	37.35	-12	21,647	-0.06%
2022/03/03	78	39.08	82	39.03	38.90	-4	20,978	-0.02%
2022/03/02	49.5	38.95	63	38.53	38.65	-13.5	20,010	-0.07%
2022/03/01	44.3	36.92	32	36.60	36.95	12.3	18,566	0.07%
2022/02/25	80.3	38.96	94	38.54	37.55	-13.8	17,718	-0.08%
2022/02/24	224	38.43	181.3	38.67	36.95	42.7	16,051	0.27%	大買/大賣/
2022/02/23	76	36.27	114	37.41	37.80	-38	11,725	-0.32%	大賣/
2022/02/22	55	35.77	45	35.30	34.40	10	9,690	0.10%
2022/02/21	51	35.75	56	35.99	36.65	-5	8,270	-0.06%
2022/02/18	28	31.99	34	32.86	33.35	-6	7,592	-0.08%
2022/02/17	1	30.45	3	30.60	30.35	-2	7,344	-0.03%
2022/02/16	2	30.23	2	30.45	30.05	0	7,369	0.00%
2022/02/15	0	0.00	10	30.10	29.75	-10	7,401	-0.14%
2022/02/14	1	30.60	1	30.55	30.55	0	7,542	0.00%
2022/02/11	4	31.16	5	31.40	31.00	-1	7,505	-0.01%
2022/02/10	9	31.86	19	31.93	31.70	-10	7,479	-0.13%
2022/02/09	8	31.38	20	31.41	31.45	-12	7,353	-0.16%
2022/02/08	11	30.77	8	30.87	30.85	3	7,037	0.04%
2022/02/07	6	29.55	7	29.09	29.20	-1	6,758	-0.01%
2022/01/26	2	28.28	3	28.25	28.10	-1	6,973	-0.01%
2022/01/25	0	0.00	1	28.20	28.10	-1	7,037	-0.01%
2022/01/24	3	28.27	5	28.38	28.65	-2	7,032	-0.03%
2022/01/21	1	28.80	6	28.86	28.70	-5	7,050	-0.07%
2022/01/18	1	29.35	1	29.15	29.50	0	6,986	0.00%
2022/01/17	5	29.00	9.2	29.47	29.60	-4.2	7,002	-0.06%
2022/01/14	6	29.21	0	0.00	29.15	6	7,015	0.09%
2022/01/13	5	30.53	3	30.92	30.10	2	6,862	0.03%
2022/01/12	9	30.59	40.1	30.89	31.50	-31.1	6,614	-0.47%
2022/01/11	47.1	29.95	22	29.85	29.65	25.1	6,169	0.41%
2022/01/10	2	29.13	1	29.00	28.55	1	5,886	0.02%
2022/01/07	0	0.00	11	28.53	28.40	-11	5,815	-0.19%
2022/01/05	0	0.00	5	28.76	28.55	-5	5,953	-0.08%
2022/01/04	0	0.00	2	28.78	28.75	-2	6,038	-0.03%
2022/01/03	10	28.85	2	28.85	28.75	8	6,079	0.13%
2021/12/30	0	0.00	5.4	29.29	29.30	-5.4	6,215	-0.09%
2021/12/29	3	29.27	0	0.00	29.20	3	6,253	0.05%
2021/12/28	2	29.70	3	29.38	29.25	-1	6,339	-0.02%
2021/12/27	3	29.35	4	29.65	29.70	-1	6,436	-0.02%
2021/12/21	0	0.00	1	28.65	28.80	-1	6,639	-0.02%
2021/12/17	1	28.40	0	0.00	28.45	1	6,755	0.01%
2021/12/16	1	28.50	0	0.00	28.45	1	6,747	0.01%
2021/12/15	1	28.60	0	0.00	28.60	1	6,795	0.01%
2021/12/14	1	28.85	0	0.00	28.30	1	6,844	0.01%
2021/12/13	1	28.95	8	28.94	29.00	-7	6,824	-0.10%
2021/12/10	2	29.48	0	0.00	29.35	2	6,852	0.03%
2021/12/09	1	30.25	5	29.90	30.05	-4	6,895	-0.06%
2021/12/08	19	30.47	2	30.98	30.30	17	6,970	0.24%
2021/12/07	4	30.13	3	30.15	30.15	1	6,908	0.01%
2021/12/06	8	30.19	10	30.20	30.05	-2	6,982	-0.03%
2021/12/03	7	30.47	5	30.38	29.40	2	6,930	0.03%
2021/12/02	26	29.67	27	29.51	29.70	-1	6,861	-0.01%
2021/12/01	0	0.00	1	29.05	28.95	-1	6,790	-0.01%
2021/11/30	0	0.00	2	29.50	29.30	-2	6,913	-0.03%
2021/11/26	5	28.35	1	29.15	28.20	4	7,052	0.06%
2021/11/25	7	29.79	0	0.00	29.45	7	7,137	0.10%
2021/11/24	1	29.10	2	29.15	29.35	-1	7,245	-0.01%
2021/11/22	2	29.58	5	29.67	29.40	-3	7,528	-0.04%
2021/11/18	1	29.10	5.1	29.10	29.10	-4.1	8,821	-0.05%
2021/11/17	2	29.00	2	29.10	29.05	0	9,318	0.00%
2021/11/16	5	29.85	14	29.15	29.80	-9	9,490	-0.09%
2021/11/15	16	28.32	0	0.00	28.10	16	9,920	0.16%
2021/11/12	1	28.70	1	28.90	28.80	0	10,211	0.00%
2021/11/11	0	0.00	4	29.13	28.35	-4	10,240	-0.04%
2021/11/10	0	0.00	1	28.50	28.15	-1	10,144	-0.01%
2021/11/09	4	28.28	0	0.00	28.10	4	10,345	0.04%
2021/11/08	0	0.00	5.5	28.44	28.45	-5.5	10,389	-0.05%
2021/11/05	0	0.00	0.4	27.80	27.55	-0.4	10,542	0.00%
2021/11/04	8	27.91	7	27.64	27.50	1	10,879	0.01%
2021/11/03	18	28.64	2	27.83	28.05	16	11,742	0.14%
2021/11/02	1	27.10	1	27.30	27.20	0	11,815	0.00%
2021/11/01	1	27.60	0	0.00	26.95	1	11,818	0.01%
2021/10/26	1	27.15	4	27.11	27.15	-3	12,447	-0.02%
2021/10/25	2	27.60	1.7	27.29	27.35	0.3	12,954	0.00%
2021/10/22	4	27.20	1	26.70	26.70	3	13,258	0.02%
2021/10/21	1	28.65	8	28.23	27.90	-7	13,541	-0.05%
2021/10/20	0	0.00	0.3	27.85	28.00	-0.3	13,765	0.00%
2021/10/19	1	27.60	3	27.93	27.70	-2	14,313	-0.01%
2021/10/18	3	26.60	36	26.08	27.15	-33	14,792	-0.22%
2021/10/15	1	27.65	2	27.60	27.65	-1	15,367	-0.01%
2021/10/14	32	27.48	36.6	27.59	27.60	-4.6	15,743	-0.03%
2021/10/13	1	28.25	1.4	27.59	26.80	-0.4	16,468	0.00%
2021/10/12	55	27.23	48.2	27.44	27.35	6.8	18,371	0.04%
2021/10/08	3	28.85	5	28.61	28.40	-2	18,637	-0.01%
2021/10/07	4	28.98	7.4	28.78	28.65	-3.4	18,805	-0.02%
2021/10/06	3	28.03	1	27.80	27.60	2	18,872	0.01%
2021/10/05	1	27.05	4.3	28.54	28.75	-3.3	18,954	-0.02%
2021/10/04	3	28.48	11.5	28.72	27.80	-8.5	18,986	-0.04%
2021/10/01	2	29.88	3	29.15	29.30	-1	19,096	-0.01%
2021/09/30	0	0.00	5.8	30.57	31.15	-5.8	19,222	-0.03%
2021/09/29	2.2	30.36	2	29.95	29.95	0.2	19,437	0.00%
2021/09/28	1	30.80	0.5	30.50	30.50	0.5	19,727	0.00%
2021/09/27	1	31.65	6	31.52	31.60	-5	20,087	-0.02%
2021/09/24	2	31.18	1	31.15	31.15	1	20,825	0.00%
2021/09/23	6	30.73	2	30.80	30.80	4	23,746	0.02%
2021/09/22	3	30.60	3	30.40	30.40	0	26,559	0.00%
2021/09/17	2	30.93	3.5	31.30	31.70	-1.5	27,210	-0.01%
2021/09/16	1	30.65	0	0.00	30.65	1	28,978	0.00%
2021/09/15	4	31.09	4	31.13	31.30	0	30,934	0.00%
2021/09/13	1	32.95	0	0.00	31.85	1	33,957	0.00%
2021/09/09	5	32.04	2	32.03	31.85	3	34,383	0.01%
2021/09/08	8	31.68	1	31.80	31.50	7	35,381	0.02%
2021/09/07	24	32.56	18	32.33	32.45	6	36,392	0.02%
2021/09/06	1	32.20	5	31.61	31.00	-4	36,795	-0.01%
2021/09/03	6	32.18	1	31.95	32.00	5	36,962	0.01%
2021/09/02	1	33.55	6	32.96	32.95	-5	36,912	-0.01%
2021/09/01	1	32.70	8	33.51	33.40	-7	36,892	-0.02%
2021/08/31	11	34.67	6	34.07	33.50	5	36,974	0.01%
2021/08/30	3	34.85	5.1	35.60	34.80	-2.1	37,084	-0.01%
2021/08/27	9	35.20	3	35.22	34.90	6	37,188	0.02%
2021/08/26	7	35.56	4	35.86	35.45	3	38,209	0.01%
2021/08/25	12	35.65	32	35.88	36.05	-20	38,259	-0.05%
2021/08/24	60	37.03	37	37.00	36.35	23	38,082	0.06%
2021/08/23	16	35.31	29	35.76	35.95	-13	37,283	-0.03%
2021/08/20	15	32.70	18	32.73	32.70	-3	37,195	-0.01%
2021/08/19	22	33.34	15	33.54	32.00	7	37,374	0.02%
2021/08/18	14	32.48	13	31.73	32.40	1	37,380	0.00%
2021/08/17	3	30.72	2	30.83	30.00	1	37,755	0.00%
2021/08/16	1	30.70	4	31.04	30.60	-3	38,504	-0.01%
2021/08/13	0	32.20	2	32.10	31.55	-2	38,584	-0.01%
2021/08/12	4	31.73	0	0.00	31.90	4	38,502	0.01%
2021/08/11	21	31.27	10	31.60	31.30	11	38,723	0.03%
2021/08/10	31	33.87	19	32.86	32.75	12	38,755	0.03%
2021/08/09	24	34.34	27.1	34.72	33.55	-3.1	38,553	-0.01%
2021/08/06	15	32.95	3	33.38	32.40	12	37,819	0.03%
2021/08/05	10	32.04	0	0.00	31.75	10	37,755	0.03%
2021/08/04	0	0.00	2	32.85	32.85	-2	37,887	-0.01%
2021/08/03	2	32.70	0	0.00	32.65	2	38,185	0.01%
2021/08/02	5	33.06	10	31.95	33.10	-5	38,571	-0.01%
2021/07/30	27.1	33.62	12	33.30	32.15	15.1	38,567	0.04%
2021/07/29	68	34.12	56	33.87	35.00	12	38,481	0.03%
2021/07/28	31	32.18	40	32.36	32.45	-9	38,352	-0.02%
2021/07/27	23	33.31	36	33.70	32.90	-13	38,762	-0.03%
2021/07/26	36	35.04	33	35.17	34.30	3	39,679	0.01%
2021/07/23	98	35.82	110	36.35	35.60	-12	39,906	-0.03%	大賣/
2021/07/22	67	34.43	76	34.69	34.75	-9	39,876	-0.02%
2021/07/21	46	36.97	37	37.20	35.55	9	39,601	0.02%
2021/07/20	24	39.64	15	38.76	38.60	9	39,281	0.02%
2021/07/19	74	42.72	33	42.58	41.60	41	39,311	0.10%
2021/07/16	81.1	42.57	76	42.97	42.00	5.1	39,712	0.01%
2021/07/15	2	39.20	4	39.44	39.90	-2	38,527	-0.01%
2021/07/14	7	34.72	24	35.40	36.30	-17	38,549	-0.04%
2021/07/13	6	37.68	16	37.26	36.30	-10	39,131	-0.03%
2021/07/12	9	40.36	3	40.03	40.30	6	39,017	0.02%
2021/07/09	4	40.35	3	40.60	40.30	1	38,922	0.00%
2021/07/08	9	40.66	8	40.54	42.40	1	39,120	0.00%
2021/07/07	12	41.12	8	43.32	41.00	4	39,230	0.01%
2021/07/06	16	45.08	18	43.94	43.95	-2	39,044	-0.01%
2021/07/05	37	42.90	19	43.03	43.50	18	38,796	0.05%
2021/07/02	31	46.82	10.1	47.86	45.90	20.9	38,467	0.05%
2021/07/01	35	50.01	40.2	49.82	49.00	-5.2	38,111	-0.01%
2021/06/30	130	47.65	169	47.11	49.60	-39	37,399	-0.10%	大買/大賣/
2021/06/29	94.6	45.35	65.1	45.16	45.10	29.5	34,490	0.09%
2021/06/28	8	40.98	24	41.70	41.70	-16	31,735	-0.05%
2021/06/25	46	36.56	165.3	37.67	37.95	-119.3	31,037	-0.38%	大賣/鉅額交易
2021/06/24	41	33.47	103	33.34	34.50	-62	29,226	-0.21%	大賣/
2021/06/23	158	32.35	176	31.84	31.40	-18	27,249	-0.07%	大買/大賣/
2021/06/22	106	34.69	113.1	34.75	34.85	-7.1	25,448	-0.03%	大買/大賣/
2021/06/21	1	31.70	12	31.70	31.70	-11	24,140	-0.05%
2021/06/18	1	28.80	33	28.84	28.85	-32	24,085	-0.13%
2021/06/17	36	25.73	55	26.08	26.25	-19	24,078	-0.08%
2021/06/16	68	24.36	108.5	24.27	23.90	-40.5	22,967	-0.18%	大賣/
2021/06/15	70	23.92	42	23.87	24.20	28	21,862	0.13%
2021/06/11	15	23.10	25.6	22.90	22.60	-10.6	21,164	-0.05%
2021/06/10	10	22.59	5	22.12	22.40	5	20,891	0.02%
2021/06/09	1.1	23.01	2	22.73	22.55	-0.9	20,829	0.00%
2021/06/08	37	23.53	28	23.33	23.15	9	20,732	0.04%
2021/06/07	2	23.20	4	22.68	23.00	-2	20,471	-0.01%
2021/06/04	5	22.93	4	22.95	22.75	1	20,226	0.00%
2021/06/03	43	23.83	23.5	24.01	23.80	19.5	20,045	0.10%
2021/06/02	6	22.75	5.5	22.54	22.70	0.5	18,903	0.00%
2021/06/01	2	22.23	2.5	22.29	22.55	-0.5	18,682	0.00%
2021/05/31	25.1	23.05	36	22.78	22.10	-10.9	18,531	-0.06%
2021/05/28	56.2	22.83	9	22.64	22.65	47.2	18,209	0.26%
2021/05/27	36	22.93	29	22.73	22.80	7	17,808	0.04%
2021/05/26	34	23.04	23.3	23.11	22.70	10.7	17,432	0.06%
2021/05/25	39	22.50	43.1	21.72	21.90	-4.1	16,789	-0.02%
2021/05/24	34	21.36	24	21.00	21.75	10	16,109	0.06%
2021/05/21	14	19.75	2	19.55	19.80	12	15,421	0.08%
2021/05/20	4	18.61	13	18.62	18.45	-9	15,381	-0.06%
2021/05/19	17.1	19.58	8	18.99	19.30	9.1	15,232	0.06%
2021/05/18	8	18.63	0	0.00	18.80	8	14,946	0.05%
2021/05/17	3	17.38	0	0.00	17.10	3	14,691	0.02%
2021/05/14	2	18.05	1.2	18.71	18.95	0.8	14,518	0.01%
2021/05/13	0	0.00	29.3	18.04	18.20	-29.3	14,305	-0.20%
2021/05/12	9	20.38	8	19.79	19.60	1	14,045	0.01%
2021/05/11	16	22.85	9.3	22.04	21.75	6.7	13,849	0.05%
2021/05/10	19	23.42	35	23.60	23.65	-16	13,501	-0.12%
2021/05/07	4	21.40	11	21.76	22.25	-7	13,035	-0.05%
2021/05/06	24	22.88	10	23.03	22.05	14	12,831	0.11%
2021/05/05	33	23.11	22	23.35	22.85	11	12,555	0.09%
2021/05/04	35	24.55	25	25.42	23.15	10	12,174	0.08%
2021/05/03	73.2	26.19	62	26.14	25.70	11.2	11,429	0.10%
2021/04/29	14.2	23.76	18	24.05	24.45	-3.8	10,210	-0.04%
2021/04/28	27	23.76	17	23.77	23.45	10	9,811	0.10%
2021/04/27	20	22.63	11	22.60	22.50	9	9,350	0.10%
2021/04/26	12	22.78	37	22.70	22.85	-25	9,136	-0.27%
2021/04/23	27.3	22.50	17	22.71	21.80	10.3	8,817	0.12%
2021/04/22	47.3	25.06	38.5	24.99	23.50	8.8	8,502	0.10%
2021/04/21	72	22.76	58	23.13	23.50	14	7,328	0.19%
2021/04/20	13.5	21.28	40	21.72	21.40	-26.5	6,588	-0.40%
2021/04/19	42	20.97	36	21.73	22.25	6	6,393	0.09%
2021/04/16	2	20.25	4	20.19	20.25	-2	5,691	-0.04%
2021/04/14	9	20.05	16	19.95	19.90	-7	5,969	-0.12%
2021/04/13	21	20.39	19.2	19.97	19.85	1.8	5,838	0.03%
2021/04/12	10	19.32	5	19.30	19.30	5	5,608	0.09%
2021/04/09	2	18.95	0	0.00	18.70	2	5,877	0.03%
2021/04/08	10	19.05	9.5	19.07	19.10	0.5	6,029	0.01%
2021/04/07	11	18.86	0.5	18.85	18.95	10.5	6,212	0.17%
2021/04/06	1.2	18.81	4	18.80	18.80	-2.8	7,148	-0.04%
2021/04/01	2	18.83	3	18.83	18.90	-1	7,980	-0.01%
2021/03/31	1	18.55	5	18.58	18.50	-4	8,512	-0.05%
2021/03/29	5	18.30	3	18.40	18.25	2	8,612	0.02%
2021/03/26	2	18.05	0	0.00	18.10	2	8,952	0.02%
2021/03/25	5	17.95	2	17.95	17.95	3	9,694	0.03%
2021/03/24	0	0.00	2	18.05	17.95	-2	9,837	-0.02%
2021/03/23	19	18.74	12	18.13	18.35	7	9,870	0.07%
2021/03/22	32	18.83	26	18.41	19.05	6	9,780	0.06%
2021/03/19	5	17.88	1	17.95	17.85	4	9,817	0.04%
2021/03/18	1	17.75	3	17.87	17.85	-2	9,965	-0.02%
2021/03/17	0	0.00	3	17.60	17.60	-3	9,995	-0.03%
2021/03/16	2	17.58	0	0.00	17.55	2	10,038	0.02%
2021/03/15	0	0.00	3	17.65	17.70	-3	10,113	-0.03%
2021/03/11	1	17.45	22	17.55	17.45	-21	10,313	-0.20%
2021/03/10	10	17.55	3	17.48	17.35	7	10,332	0.07%
2021/03/09	1	17.65	0	0.00	17.85	1	10,400	0.01%
2021/03/08	0	0.00	1	17.20	17.10	-1	10,427	-0.01%
2021/03/05	13	17.35	1	17.25	17.25	12	10,620	0.11%
2021/03/04	3	17.17	0	0.00	17.20	3	10,703	0.03%
2021/03/02	0	0.00	3	16.80	16.75	-3	10,692	-0.03%
2021/02/26	1	17.25	0	0.00	17.05	1	10,659	0.01%
2021/02/25	0	0.00	4	17.35	17.25	-4	10,733	-0.04%
2021/02/24	12	17.40	5	17.05	17.05	7	10,739	0.07%
2021/02/23	14	17.76	3	17.80	17.70	11	10,664	0.10%
2021/02/22	9	17.14	12	17.40	18.00	-3	10,480	-0.03%
2021/02/19	1	16.30	0	0.00	16.40	1	10,314	0.01%
2021/02/04	1	15.90	0	0.00	15.90	1	10,309	0.01%
2021/02/03	1	15.90	0	0.00	15.85	1	10,352	0.01%
2021/02/02	2	16.13	1	16.10	16.10	1	10,423	0.01%
2021/01/29	0	0.00	2	15.63	15.60	-2	10,640	-0.02%
2021/01/22	2	16.00	0	0.00	16.10	2	10,789	0.02%
2021/01/21	10	15.90	3	15.80	15.80	7	10,753	0.07%
2021/01/20	0	0.00	4	15.75	15.50	-4	10,693	-0.04%
2021/01/19	0	0.00	10	16.10	16.10	-10	10,678	-0.09%
2021/01/18	5	15.80	11	16.45	16.45	-6	10,898	-0.06%
2021/01/15	0	0.00	24	16.60	16.50	-24	10,832	-0.22%
2021/01/14	2	17.45	0	0.00	17.30	2	10,692	0.02%
2021/01/13	0	0.00	4	17.20	17.20	-4	10,626	-0.04%
2021/01/12	5	17.66	2	17.50	17.15	3	10,567	0.03%
2021/01/11	2	18.10	10	18.16	18.10	-8	10,409	-0.08%
2021/01/08	14	18.21	0	0.00	18.20	14	10,387	0.13%
2021/01/07	9	17.61	17	17.61	17.80	-8	10,234	-0.08%
2021/01/06	10	18.72	0	0.00	18.60	10	9,953	0.10%
2021/01/05	5	19.60	7	19.51	19.50	-2	9,747	-0.02%
2021/01/04	11	20.01	9	19.87	20.20	2	9,555	0.02%
2020/12/31	7	20.44	7	20.55	20.25	0	9,176	0.00%
2020/12/30	12	20.34	25	20.24	20.35	-13	8,964	-0.15%
2020/12/29	76	21.85	45.8	21.45	20.80	30.2	8,706	0.35%
2020/12/28	43.8	20.68	21	20.45	21.05	22.8	7,702	0.30%
2020/12/25	23	19.22	16	19.08	19.15	7	6,775	0.10%
2020/12/24	5	18.16	6	17.98	18.15	-1	6,122	-0.02%
2020/12/23	13	17.59	19	17.69	18.05	-6	6,012	-0.10%
2020/12/22	37	18.29	7	18.05	17.85	30	5,925	0.51%
2020/12/21	24	18.80	40	18.79	18.90	-16	5,595	-0.29%
2020/12/18	10	17.49	13	17.72	17.70	-3	4,892	-0.06%
2020/12/17	6	17.30	11	17.20	17.25	-5	4,744	-0.11%
2020/12/16	2	17.70	8	17.74	17.80	-6	4,673	-0.13%
2020/12/15	32	17.81	23	17.85	17.75	9	4,561	0.20%
2020/12/14	13	17.30	16	17.19	17.50	-3	4,110	-0.07%
2020/12/11	4	16.38	1	16.60	16.50	3	3,890	0.08%
2020/12/10	4	17.01	0	0.00	16.90	4	3,800	0.11%
2020/12/09	5	17.29	2	17.20	17.25	3	3,740	0.08%
2020/12/08	1	17.00	3	17.22	16.90	-2	3,714	-0.05%
2020/12/07	11	16.70	6	16.87	16.75	5	3,593	0.14%
2020/12/04	7	16.47	0	0.00	16.50	7	3,511	0.20%
2020/12/03	3	16.63	3	16.47	16.65	0	3,522	0.00%
2020/12/02	1	16.55	1	16.60	16.55	0	3,534	0.00%
2020/12/01	5	16.49	9	16.47	16.20	-4	3,512	-0.11%
2020/11/30	0	0.00	14	16.15	15.95	-14	3,323	-0.42%
2020/11/25	1	15.65	1	15.40	15.55	0	3,355	0.00%
2020/11/24	0	0.00	16	15.69	15.65	-16	3,358	-0.48%
2020/11/20	0	0.00	5	14.90	15.00	-5	3,206	-0.16%
2020/11/16	5	15.00	0	0.00	15.00	5	3,219	0.16%
2020/11/09	16	15.51	26	15.36	15.50	-10	3,075	-0.33%
2020/11/04	0	0.00	1	15.00	15.05	-1	2,782	-0.04%
2020/10/26	2	15.10	0	0.00	15.00	2	2,379	0.08%
2020/10/19	0	0.00	1	14.35	14.35	-1	2,074	-0.05%
2020/09/11	0	0.00	4	14.06	13.95	-4	2,093	-0.19%
2020/09/09	0	0.00	1	14.25	14.30	-1	1,998	-0.05%
2020/09/04	1	13.80	1	13.90	13.95	0	1,771	0.00%
2020/09/03	1	14.25	1	14.20	14.10	0	1,672	0.00%
2020/09/02	3	14.03	0	0.00	13.90	3	1,642	0.18%
2020/09/01	0	0.00	3	14.15	14.15	-3	1,603	-0.19%
2020/08/31	2	14.40	0	0.00	14.40	2	1,586	0.13%
2020/08/28	3	13.97	0	0.00	13.95	3	1,458	0.21%
2020/08/27	1	13.85	0	0.00	13.85	1	1,435	0.07%
2020/08/17	0	0.00	5	13.70	13.90	-5	1,297	-0.39%
2020/07/16	0	0.00	0.4	13.55	13.65	-0.4	1,338	-0.03%
2020/06/24	0	0.00	5	13.65	13.65	-5	1,102	-0.45%
2020/06/22	5	13.70	0	0.00	13.70	5	1,099	0.45%
2020/03/19	5	11.30	0	0.00	11.00	5	1,007	0.50%
2020/03/09	0	0.00	3	13.45	13.45	-3	881	-0.34%
2020/02/03	3	13.50	3	13.40	13.40	0	1,200	0.00%
2020/01/31	0	0.00	10	13.75	13.80	-10	1,177	-0.85%
2020/01/30	0	0.00	6	13.75	13.75	-6	1,242	-0.48%
2020/01/17	3	14.25	0	0.00	14.25	3	1,307	0.23%
2019/12/19	0	0.00	3	14.50	14.55	-3	1,773	-0.17%
2019/12/18	0	0.00	1	14.50	14.40	-1	1,742	-0.06%
2019/12/06	0	0.00	10	14.30	14.20	-10	1,690	-0.59%
2019/12/02	10	14.55	0	0.00	14.30	10	1,654	0.60%
2019/11/06	2	14.20	0	0.00	14.20	2	1,463	0.14%
2019/11/05	6	14.10	0	0.00	14.15	6	1,396	0.43%
2019/10/01	0	0.00	4	13.71	13.75	-4	865	-0.46%
2019/08/06	0	0.00	9	14.00	14.05	-9	1,857	-0.48%
2019/07/31	5	14.30	0	0.00	14.30	5	1,852	0.27%
2019/07/26	10	14.35	0	0.00	14.40	10	1,841	0.54%
2019/07/23	4	14.45	28	14.55	14.40	-24	1,822	-1.32%
2019/07/22	26	14.45	0	0.00	14.60	26	1,811	1.44%
2019/07/18	18	14.40	5	14.45	14.45	13	1,773	0.73%
2019/05/30	5	14.40	5	14.55	14.45	0	1,385	0.00%
2019/05/28	0	0.00	10	14.78	14.75	-10	1,292	-0.77%
2019/05/27	0	0.00	15	14.60	14.75	-15	1,229	-1.22%
2019/05/24	18	14.45	0	0.00	14.45	18	1,154	1.56%
2019/05/17	10	14.30	0	0.00	14.40	10	807	1.24%
2019/05/15	0	0.00	5	13.95	13.90	-5	621	-0.80%
2019/04/23	0	0.00	2	13.85	13.85	-2	525	-0.38%
2019/04/15	5	13.60	0	0.00	13.65	5	444	1.13%
2019/02/26	0	0.00	1	13.50	13.50	-1	592	-0.17%
2019/01/14	0.3	13.30	0	0.00	13.35	0.3	745	0.03%
2018/12/24	0	0.00	3	13.55	13.55	-3	1,133	-0.26%
2018/12/21	0	0.00	5	13.50	13.55	-5	1,208	-0.41%
2018/12/20	0	0.00	7	13.50	13.50	-7	1,253	-0.56%
2018/12/14	0	0.00	10	13.30	13.30	-10	1,225	-0.82%
2018/11/22	7	13.04	0	0.00	13.00	7	1,618	0.43%
2018/11/19	10	12.85	0	0.00	12.85	10	1,590	0.63%
2018/10/15	0	0.00	100	13.10	13.30	-100	1,417	-7.06%
2018/10/09	3	14.30	3	14.00	13.95	0	1,309	0.00%
2018/09/27	0	0.00	10	13.80	13.55	-10	973	-1.03%
2018/09/04	11	13.23	11	13.32	13.65	0	791	0.00%
2018/08/20	5	12.85	1	12.85	12.85	4	389	1.03%
2018/06/06	0	0.00	5	13.50	13.55	-5	466	-1.07%
2018/05/09	0	0.00	3	13.30	13.30	-3	502	-0.60%
2018/05/07	2	13.45	0	0.00	13.40	2	507	0.39%
2018/03/13	0	0.00	10	13.40	13.50	-10	640	-1.56%
2018/01/18	0	0.00	1	14.25	14.25	-1	682	-0.15%
2018/01/16	1	14.30	0	0.00	14.30	1	678	0.15%
2018/01/15	1	14.35	1	14.25	14.20	0	682	0.00%
2018/01/09	0	0.00	1	14.20	14.25	-1	715	-0.14%