台航 (2617)-臺銀-臺中券商分點個股進出

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

台航

(2617)

可現股當沖

股價
36.90
漲跌
▼0.65
漲幅
-1.73%
成交量
2,812張
產業
上市航運類股▼1.93%
471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

台航 (2617)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/05/17	1	36.90	1	37.30	36.90	0	3,841	0.00%
2024/05/16	3	37.38	0	0.00	37.55	3	3,812	0.08%
2024/05/15	25	37.70	54.5	37.39	37.15	-29.5	3,768	-0.78%
2024/05/14	10	38.19	20.1	38.24	38.30	-10.1	3,678	-0.27%
2024/05/13	37.1	38.60	56	38.72	37.80	-18.9	3,518	-0.54%
2024/05/10	47.4	38.33	13	38.18	38.25	34.4	3,075	1.12%
2024/05/09	1	37.05	1	36.90	37.05	0	2,865	0.00%
2024/05/08	29	38.78	18.1	38.36	36.65	10.9	2,786	0.39%
2024/05/07	0	0.00	10	36.40	36.25	-10	2,475	-0.40%
2024/05/06	5	36.10	6	35.86	35.70	-1	2,460	-0.04%
2024/05/03	3	36.40	8	36.32	36.00	-5	2,426	-0.21%
2024/05/02	19	36.76	39.2	36.31	36.35	-20.2	2,388	-0.85%
2024/04/30	24	37.06	19.1	37.56	37.20	4.9	2,293	0.21%
2024/04/29	82	37.00	21	36.96	36.80	61	2,212	2.76%
2024/04/26	10	36.15	25	35.75	36.20	-15	2,124	-0.71%
2024/04/25	2	35.20	4	35.43	35.30	-2	2,063	-0.10%
2024/04/24	0	35.25	7	35.24	35.25	-7	2,050	-0.34%
2024/04/23	1	35.00	0	0.00	35.10	1	2,053	0.05%
2024/04/22	7	35.27	2	35.00	34.80	5	2,062	0.24%
2024/04/19	3	34.53	1	35.40	34.70	2	2,033	0.10%
2024/04/17	0	0.00	1	34.30	34.25	-1	2,006	-0.05%
2024/04/16	5	34.59	4	34.59	34.00	1	2,038	0.05%
2024/04/15	2	35.30	6	35.31	35.25	-4	2,083	-0.19%
2024/04/12	5	35.15	1	35.40	35.15	4	2,110	0.19%
2024/04/11	2	34.93	1	35.15	34.95	1	2,164	0.05%
2024/04/10	1	34.95	2	34.90	34.75	-1	2,276	-0.04%
2024/04/09	8	34.78	0	0.00	34.80	8	2,300	0.35%
2024/04/08	2	34.20	1	34.15	34.35	1	2,324	0.04%
2024/04/03	0	0.00	0.5	34.55	34.50	-0.5	2,319	-0.02%
2024/03/29	0	0.00	1	34.25	34.40	-1	2,377	-0.04%
2024/03/28	4	34.68	0	0.00	34.50	4	2,432	0.16%
2024/03/26	3	35.08	0	0.00	34.50	3	2,569	0.12%
2024/03/25	1	35.05	0	0.00	35.15	1	2,585	0.04%
2024/03/21	0	0.00	1	35.00	35.15	-1	2,763	-0.04%
2024/03/19	3	35.45	5	35.53	35.65	-2	2,816	-0.07%
2024/03/15	3	35.80	0	0.00	35.00	3	2,857	0.10%
2024/03/14	1	36.20	1	36.20	36.15	0	2,858	0.00%
2024/03/13	2	36.00	0	0.00	36.00	2	2,884	0.07%
2024/03/12	2	36.15	2	36.20	36.25	0	2,971	0.00%
2024/03/11	0	0.00	8	35.55	35.70	-8	3,085	-0.26%
2024/03/08	1.2	34.90	0	0.00	35.20	1.2	3,765	0.03%
2024/03/07	2	34.85	5	35.07	35.00	-3	4,019	-0.08%
2024/03/06	2	35.28	1	35.25	35.25	1	4,135	0.02%
2024/03/05	0	0.00	1	35.55	35.55	-1	4,158	-0.02%
2024/03/04	1	34.95	4	35.43	35.50	-3	4,159	-0.07%
2024/03/01	1	35.20	2	35.28	35.35	-1	4,255	-0.02%
2024/02/29	0	0.00	34	35.32	35.45	-34	4,256	-0.80%
2024/02/27	27	34.80	7.3	34.77	34.60	19.7	4,184	0.47%
2024/02/26	2	35.05	2	35.75	35.20	0	4,109	0.00%
2024/02/23	11.1	35.08	6.2	35.66	35.05	5	4,054	0.12%
2024/02/22	18.1	35.61	12	35.30	35.50	6.1	3,989	0.15%
2024/02/21	37.1	34.65	49.2	34.47	34.75	-12.2	3,847	-0.32%
2024/02/20	0.1	33.00	1.8	33.05	33.00	-1.7	3,619	-0.05%
2024/02/19	3	32.62	0	0.00	32.70	3	3,601	0.08%
2024/02/16	0.1	32.20	0	0.00	32.20	0.1	3,606	0.00%
2024/02/05	3	31.50	0	0.00	31.50	3	3,612	0.08%
2024/02/01	0	0.00	6	32.40	32.30	-6	3,601	-0.17%
2024/01/30	0	0.00	15	32.25	32.15	-15	3,625	-0.41%
2024/01/29	0	0.00	10	32.45	32.50	-10	3,629	-0.28%
2024/01/26	10	32.10	0	0.00	32.10	10	3,627	0.28%
2024/01/25	0	0.00	10.4	32.30	32.20	-10.4	3,628	-0.29%
2024/01/24	1	32.35	1	32.20	32.25	0	3,635	0.00%
2024/01/22	0	0.00	10	32.30	32.30	-10	3,645	-0.27%
2024/01/19	0	0.00	20	32.10	32.10	-20	3,641	-0.55%
2024/01/17	5	31.35	0	0.00	31.40	5	3,618	0.14%
2024/01/16	2	31.50	7	31.56	31.55	-5	3,607	-0.14%
2024/01/15	1	31.80	0	0.00	32.05	1	3,589	0.03%
2024/01/12	0	0.00	2	32.40	31.80	-2	3,603	-0.06%
2024/01/11	2	31.80	0	0.00	31.90	2	3,608	0.06%
2024/01/10	1.1	31.76	4	32.28	31.90	-2.9	3,623	-0.08%
2024/01/09	5.1	32.83	4	32.85	32.65	1.1	3,590	0.03%
2024/01/08	6	34.38	1	34.40	34.20	5	3,515	0.14%
2024/01/05	13	34.73	13	34.46	34.80	0	3,472	0.00%
2024/01/04	1.4	34.50	20	34.50	34.35	-18.6	3,415	-0.55%
2024/01/03	1	33.40	11	33.60	33.60	-10	3,315	-0.30%
2024/01/02	0	0.00	14.2	33.48	33.40	-14.2	3,299	-0.43%
2023/12/29	4	32.88	0	0.00	33.00	4	3,257	0.12%
2023/12/28	0	0.00	1	33.05	32.95	-1	3,253	-0.03%
2023/12/27	0	0.00	20.1	33.42	33.20	-20.1	3,245	-0.62%
2023/12/26	0	0.00	4	33.41	33.45	-4	3,237	-0.12%
2023/12/25	2	33.08	4	33.26	32.70	-2	3,211	-0.06%
2023/12/22	2	33.40	3.2	33.75	33.95	-1.2	3,163	-0.04%
2023/12/21	0.2	33.45	27.4	34.17	34.25	-27.3	3,115	-0.87%
2023/12/20	7	33.40	23	33.46	33.55	-16	3,018	-0.53%
2023/12/19	4.1	32.85	2	33.10	33.10	2.1	3,008	0.07%
2023/12/18	29	33.21	30.1	33.47	33.50	-1.1	3,000	-0.04%
2023/12/15	0.1	32.75	20	32.78	32.55	-19.9	2,974	-0.67%
2023/12/14	7.1	32.49	58	32.74	32.45	-50.9	3,010	-1.69%
2023/12/13	23	33.18	33	33.78	33.10	-10	2,998	-0.33%
2023/12/12	4	33.19	1	33.50	33.15	3	3,037	0.10%
2023/12/11	2	33.15	0	0.00	33.20	2	3,034	0.07%
2023/12/08	11.1	33.84	4	33.70	33.65	7.1	2,985	0.24%
2023/12/07	11	33.95	3	34.00	33.95	8	2,922	0.27%
2023/12/06	3.1	34.72	55	34.85	35.50	-51.9	2,807	-1.85%
2023/12/05	96.1	36.97	55	37.36	36.05	41	2,630	1.56%
2023/12/04	12	34.75	32.3	34.71	35.35	-20.3	1,913	-1.06%
2023/12/01	4.1	32.30	9.3	31.97	32.15	-5.3	1,618	-0.32%
2023/11/30	2	31.35	4	31.70	31.30	-2	1,476	-0.14%
2023/11/29	0	0.00	3	30.90	30.85	-3	1,438	-0.21%
2023/11/28	8	31.15	10	31.21	31.00	-2	1,408	-0.14%
2023/11/27	7	30.09	20	30.36	29.90	-13	1,276	-1.02%
2023/11/24	7	29.45	8.5	29.70	29.70	-1.5	1,243	-0.12%
2023/11/23	0	0.00	1	29.30	29.40	-1	1,239	-0.08%
2023/11/22	0	0.00	1	29.35	29.25	-1	1,248	-0.08%
2023/11/21	0.3	29.40	0	0.00	29.50	0.3	1,250	0.02%
2023/11/17	2	29.63	0	0.00	29.50	2	1,292	0.15%
2023/11/16	0	0.00	7	29.54	29.40	-7	1,324	-0.53%
2023/11/15	8	29.08	12	29.23	29.25	-4	1,383	-0.29%
2023/11/14	0	0.00	1	29.40	28.90	-1	1,580	-0.06%
2023/11/13	0	0.00	5	29.10	29.00	-5	1,614	-0.31%
2023/11/09	2	28.95	4	28.83	28.65	-2	1,614	-0.12%
2023/11/08	2.3	28.63	1.6	28.68	28.60	0.7	1,620	0.04%
2023/11/07	1	28.20	0	0.00	28.50	1	1,595	0.06%
2023/11/06	1	28.45	2	28.45	28.70	-1	1,597	-0.06%
2023/11/03	1	27.85	1	28.15	28.50	0	1,606	0.00%
2023/11/02	0	0.00	3	27.45	27.50	-3	1,596	-0.19%
2023/11/01	3	27.17	0	0.00	27.20	3	1,598	0.19%
2023/10/31	10	27.44	5	27.40	27.40	5	1,594	0.31%
2023/10/27	4	28.36	2	28.50	28.30	2	1,596	0.13%
2023/10/26	3	28.10	0	0.00	28.35	3	1,604	0.19%
2023/10/24	1	28.35	0	0.00	28.35	1	1,639	0.06%
2023/10/23	6.5	28.60	4	28.35	28.30	2.5	1,640	0.15%
2023/10/20	1	28.60	0	0.00	28.90	1	1,652	0.06%
2023/10/19	32	29.52	32	29.32	29.25	0	1,652	0.00%
2023/10/18	12	29.04	11	28.86	28.85	1	1,638	0.06%
2023/10/12	1	28.80	0	0.00	29.10	1	1,705	0.06%
2023/10/06	2	29.13	2	29.15	29.10	0	1,712	0.00%
2023/10/04	2	28.70	0	0.00	28.50	2	1,743	0.11%
2023/10/02	7	28.77	0	0.00	28.95	7	1,771	0.40%
2023/09/28	7	29.40	2.8	29.44	29.35	4.2	1,771	0.24%
2023/09/27	7	29.10	9	29.35	29.20	-2	1,793	-0.11%
2023/09/26	3	29.08	0	0.00	29.05	3	1,823	0.16%
2023/09/22	4	29.50	0	0.00	29.60	4	1,873	0.21%
2023/09/21	8	30.45	19	31.12	30.20	-11	1,862	-0.59%
2023/09/20	13	31.16	24	30.98	30.70	-11	1,819	-0.60%
2023/09/19	7	30.29	5	30.55	30.10	2	1,699	0.12%
2023/09/18	3	29.50	3	29.63	30.00	0	1,641	0.00%
2023/09/15	6	29.40	10.4	29.57	29.60	-4.4	1,605	-0.28%
2023/09/14	8	28.40	15	28.56	28.65	-7	1,524	-0.46%
2023/09/08	7	28.04	0	0.00	27.90	7	1,555	0.45%
2023/09/07	3	28.05	0	0.00	27.85	3	1,555	0.19%
2023/09/05	0	0.00	0	28.55	28.40	0	1,576	0.00%
2023/08/31	0	0.00	0.1	28.35	28.30	-0.1	1,612	-0.01%
2023/08/30	1	28.35	0	0.00	28.35	1	1,616	0.06%
2023/08/29	1	28.30	0	28.45	28.25	1	1,618	0.06%
2023/08/28	3.4	27.98	0	0.00	27.90	3.4	1,626	0.21%
2023/08/25	0.1	28.35	10	28.50	28.35	-9.9	1,620	-0.61%
2023/08/24	4	28.55	0	0.00	28.55	4	1,615	0.25%
2023/08/22	4	29.31	0	0.00	29.25	4	1,598	0.25%
2023/08/21	5.5	29.12	8.1	29.25	29.10	-2.6	1,570	-0.17%
2023/08/18	5	29.47	21	30.70	30.50	-16	1,499	-1.07%
2023/08/17	2	28.15	0	0.00	28.10	2	1,287	0.16%
2023/08/14	3	26.30	0	0.00	26.30	3	1,231	0.25%
2023/08/11	1	26.85	0	0.00	26.85	1	1,222	0.08%
2023/08/10	2	26.60	0	0.00	26.80	2	1,223	0.16%
2023/08/09	9	26.93	0	0.00	26.85	9	1,211	0.74%
2023/08/08	1	27.25	2	27.25	27.25	-1	1,191	-0.08%
2023/08/07	1.6	27.50	0	0.00	27.50	1.6	1,189	0.13%
2023/08/02	4.3	27.47	0	0.00	27.25	4.3	1,199	0.36%
2023/08/01	1	27.60	0	0.00	27.60	1	1,186	0.08%
2023/07/31	6	27.89	0	0.00	27.55	6	1,183	0.51%
2023/07/27	1	27.35	1	27.75	27.70	0	1,187	0.00%
2023/07/25	3.3	27.01	0	0.00	27.05	3.3	1,174	0.28%
2023/07/24	4.3	27.41	25	27.35	27.30	-20.8	1,159	-1.79%
2023/07/20	4	28.24	0	0.00	28.40	4	1,151	0.35%
2023/07/19	2.1	30.59	9	30.60	30.55	-6.9	1,140	-0.60%
2023/07/18	9	30.75	0	0.00	30.70	9	1,114	0.81%
2023/07/17	1	30.80	1	30.90	30.80	0	1,092	0.00%
2023/07/14	2	30.68	4	30.80	30.65	-2	1,082	-0.18%
2023/07/13	11	30.57	15	30.50	30.50	-4	1,086	-0.37%
2023/07/12	19.5	30.84	2	30.65	30.70	17.5	1,077	1.62%
2023/07/11	1	31.15	0	0.00	31.20	1	1,057	0.09%
2023/07/10	2	31.00	0	0.00	31.20	2	1,056	0.19%
2023/07/07	10	31.28	1	31.30	31.20	9	1,031	0.87%
2023/07/06	2	31.65	0	0.00	31.60	2	1,029	0.19%
2023/07/05	14	31.66	1.5	31.78	31.70	12.5	1,040	1.20%
2023/07/04	9	31.65	0	0.00	31.65	9	1,049	0.86%
2023/07/03	0	0.00	1	31.40	31.75	-1	1,028	-0.10%
2023/06/29	4.5	30.01	0	0.00	30.05	4.5	972	0.46%
2023/06/27	5	30.55	0	0.00	30.45	5	988	0.51%
2023/06/26	10	30.44	13	30.49	30.45	-3	1,006	-0.30%
2023/06/21	13.5	30.41	0	0.00	30.45	13.5	1,021	1.32%
2023/06/20	0	0.00	56	30.50	30.50	-56	1,084	-5.16%
2023/06/19	6.4	30.77	0	0.00	30.60	6.4	1,098	0.58%
2023/06/16	0	0.00	8	31.28	31.05	-8	1,104	-0.72%
2023/06/15	1	31.00	2	31.15	31.10	-1	1,102	-0.09%
2023/06/14	11.1	30.88	0	0.00	30.80	11.1	1,114	1.00%
2023/06/09	3	30.47	4.4	30.50	30.50	-1.4	1,203	-0.12%
2023/06/08	3	30.23	10.1	30.38	30.20	-7.1	1,226	-0.58%
2023/06/07	4	30.03	0.2	30.05	29.95	3.8	1,316	0.29%
2023/06/06	1	29.70	0	0.00	29.70	1	1,393	0.07%
2023/06/05	5.1	29.30	0	0.00	29.25	5.1	1,469	0.35%
2023/06/02	7	29.09	2	29.15	29.10	5	1,623	0.31%
2023/06/01	1	28.80	0	0.00	28.85	1	1,674	0.06%
2023/05/31	2	29.08	0	0.00	29.00	2	1,749	0.12%
2023/05/30	6	29.22	0	0.00	29.10	6	1,857	0.32%
2023/05/29	2.1	29.40	0	0.00	29.35	2.1	1,955	0.11%
2023/05/26	16.5	29.18	0	0.00	29.00	16.5	2,088	0.79%
2023/05/25	1	29.80	0	0.00	29.80	1	2,169	0.05%
2023/05/24	1	30.20	0	0.00	30.25	1	2,183	0.05%
2023/05/19	1	30.00	0	0.00	30.00	1	2,206	0.05%
2023/05/16	0	0.00	2	30.15	30.10	-2	2,206	-0.09%
2023/05/12	1	30.00	0	0.00	30.00	1	2,215	0.05%
2023/05/11	1	30.30	0	0.00	30.10	1	2,225	0.04%
2023/05/10	1	30.30	1	29.80	30.40	0	2,223	0.00%
2023/05/09	3	29.73	0	0.00	29.60	3	2,220	0.14%
2023/05/05	1.5	30.23	0	0.00	30.15	1.5	2,223	0.07%
2023/05/04	4	30.25	2	30.30	30.30	2	2,242	0.09%
2023/05/03	2	30.98	0	0.00	30.75	2	2,226	0.09%
2023/04/28	0	0.00	3	31.60	31.50	-3	2,234	-0.13%
2023/04/26	1	30.80	2	30.80	30.95	-1	2,240	-0.04%
2023/04/24	0	0.00	1	31.50	31.65	-1	2,230	-0.04%
2023/04/21	7	31.46	0	0.00	31.15	7	2,240	0.31%
2023/04/19	0	0.00	1.2	32.36	32.20	-1.2	2,226	-0.05%
2023/04/18	3	32.75	0	0.00	32.55	3	2,229	0.13%
2023/04/17	3	32.85	0	0.00	32.90	3	2,239	0.13%
2023/04/14	0	0.00	3	32.70	32.70	-3	2,246	-0.13%
2023/04/12	0	0.00	4	32.38	32.30	-4	2,242	-0.18%
2023/04/11	2	32.25	2	32.45	32.35	0	2,241	0.00%
2023/04/07	0	0.00	3.5	32.19	32.20	-3.5	2,218	-0.16%
2023/04/06	0.2	31.60	2	31.60	31.65	-1.8	2,199	-0.08%
2023/03/31	0	0.00	3	31.07	31.05	-3	2,197	-0.14%
2023/03/28	0	0.00	20	30.95	31.00	-20	2,381	-0.84%
2023/03/24	1	30.80	0	0.00	30.85	1	2,456	0.04%
2023/03/23	0.5	31.10	2	30.95	30.90	-1.5	2,457	-0.06%
2023/03/22	2	32.95	4	32.90	32.55	-2	2,390	-0.08%
2023/03/21	2	33.05	0	0.00	33.10	2	2,383	0.08%
2023/03/20	2	33.35	0	0.00	33.10	2	2,379	0.08%
2023/03/17	4	33.25	2	33.40	33.40	2	2,379	0.08%
2023/03/16	4	33.03	1	33.15	33.05	3	2,365	0.13%
2023/03/15	1	33.80	2	33.48	33.15	-1	2,335	-0.04%
2023/03/14	5	33.24	4	33.80	33.35	1	2,310	0.04%
2023/03/13	4	33.33	5	33.30	33.40	-1	2,270	-0.04%
2023/03/10	17	34.10	7	33.86	33.75	10	2,230	0.45%
2023/03/09	3	34.08	6.1	34.43	34.30	-3.1	2,144	-0.15%
2023/03/08	5.1	33.17	4	33.60	33.55	1.1	2,054	0.05%
2023/03/07	7	33.54	21	33.65	33.85	-14	1,981	-0.71%
2023/03/06	4	32.06	0	0.00	31.95	4	1,855	0.22%
2023/03/03	4	31.55	9	31.73	32.10	-5	1,825	-0.27%
2023/03/02	6.1	31.05	11	31.35	31.25	-4.9	1,743	-0.28%
2023/03/01	4	29.94	0	0.00	29.85	4	1,635	0.24%
2023/02/24	5	29.69	11.5	29.74	30.00	-6.5	1,533	-0.42%
2023/02/23	32	28.72	4	28.95	28.85	28	1,399	2.00%
2023/02/22	0	0.00	1.5	27.77	27.80	-1.5	1,295	-0.12%
2023/02/20	0	0.00	1	27.10	27.15	-1	1,267	-0.08%
2023/02/17	6	26.96	0	0.00	26.95	6	1,270	0.47%
2023/02/16	2.3	27.07	8	27.15	27.10	-5.7	1,288	-0.44%
2023/02/13	1.4	26.70	0	0.00	26.80	1.4	1,320	0.11%
2023/02/10	11	26.98	1	27.20	26.95	10	1,352	0.74%
2023/02/08	0	0.00	0.2	27.10	27.10	-0.2	1,358	-0.01%
2023/02/07	2	26.90	0	0.00	26.95	2	1,357	0.15%
2023/02/06	1.2	27.01	0	0.00	27.05	1.2	1,362	0.09%
2023/02/03	2	27.33	1	27.55	27.20	1	1,364	0.07%
2023/02/02	0	0.00	2.4	27.29	27.30	-2.4	1,360	-0.18%
2023/02/01	0	0.00	0.4	26.80	26.80	-0.4	1,342	-0.03%
2023/01/31	1	26.45	4	26.35	26.45	-3	1,334	-0.22%
2023/01/30	1	26.25	2	26.25	26.25	-1	1,322	-0.08%
2023/01/17	1	26.15	0	0.00	26.15	1	1,315	0.08%
2023/01/12	0	0.00	1	26.25	26.05	-1	1,327	-0.08%
2023/01/11	0	0.00	4	26.28	26.25	-4	1,325	-0.30%
2023/01/09	0	0.00	3	25.85	25.90	-3	1,326	-0.23%
2023/01/06	1.2	25.65	0	0.00	25.85	1.2	1,332	0.09%
2023/01/05	3	26.05	0	0.00	25.85	3	1,355	0.22%
2023/01/04	3.3	26.30	0	0.00	26.15	3.3	1,337	0.24%
2023/01/03	0	0.00	5	26.55	26.70	-5	1,330	-0.38%
2022/12/30	7	26.78	0	0.00	26.90	7	1,337	0.52%
2022/12/29	0.2	26.30	3	26.15	26.30	-2.8	1,340	-0.21%
2022/12/28	1.5	26.35	0	0.00	26.35	1.5	1,351	0.11%
2022/12/27	2.4	26.58	2	26.80	26.55	0.4	1,363	0.03%
2022/12/23	0	0.00	3	27.10	27.25	-3	1,376	-0.22%
2022/12/22	11	27.84	2	28.15	27.60	9	1,373	0.66%
2022/12/21	0	0.00	6	27.08	27.00	-6	1,268	-0.47%
2022/12/20	1	26.95	1	26.70	26.50	0	1,255	0.00%
2022/12/19	7	27.10	10	26.53	26.65	-3	1,267	-0.24%
2022/12/16	5	27.54	0.5	27.30	27.30	4.5	1,276	0.35%
2022/12/14	1	26.20	0	0.00	26.30	1	1,301	0.08%
2022/12/12	1	26.30	1	26.70	26.35	0	1,320	0.00%
2022/12/09	2	26.60	1	26.40	26.65	1	1,336	0.07%
2022/12/08	1	26.15	0	0.00	26.25	1	1,401	0.07%
2022/12/07	1	25.60	0	0.00	25.65	1	1,414	0.07%
2022/12/06	3	26.10	4	26.15	25.85	-1	1,411	-0.07%
2022/12/05	3	26.47	0	0.00	26.40	3	1,422	0.21%
2022/12/02	1	26.55	0	0.00	26.50	1	1,430	0.07%
2022/12/01	1	26.80	0.5	26.85	26.70	0.5	1,458	0.03%
2022/11/30	2.5	26.29	0	0.00	26.45	2.5	1,440	0.17%
2022/11/29	1	25.70	0	0.00	26.25	1	1,441	0.07%
2022/11/28	7	26.06	0	0.00	26.00	7	1,450	0.48%
2022/11/25	8	25.80	2	25.90	25.80	6	1,429	0.42%
2022/11/22	6	24.98	5	24.95	24.95	1	1,435	0.07%
2022/11/21	2	25.05	0	0.00	24.90	2	1,440	0.14%
2022/11/18	6	25.40	0	0.00	25.10	6	1,443	0.42%
2022/11/16	5	25.50	0	0.00	25.50	5	1,445	0.35%
2022/11/15	0.5	25.70	0	0.00	25.60	0.5	1,442	0.03%
2022/11/09	1	25.20	2	25.05	25.05	-1	1,430	-0.07%
2022/11/08	1	25.35	0	0.00	25.00	1	1,439	0.07%
2022/11/07	1	24.40	3	24.37	24.50	-2	1,425	-0.14%
2022/11/04	2	23.55	3	23.62	23.70	-1	1,435	-0.07%
2022/11/02	1	23.30	1	23.30	23.25	0	1,484	0.00%
2022/11/01	1	23.10	3	23.05	23.15	-2	1,479	-0.14%
2022/10/31	2	23.40	115	23.35	23.25	-113	1,477	-7.65%	大賣/鉅額交易
2022/10/28	5	23.75	0	0.00	23.50	5	1,476	0.34%
2022/10/21	0	0.00	26	23.60	23.60	-26	1,515	-1.72%
2022/10/20	1	23.60	0	0.00	23.85	1	1,527	0.07%
2022/10/19	3	24.30	0	0.00	24.35	3	1,518	0.20%
2022/10/18	0	0.00	1	24.40	24.35	-1	1,532	-0.07%
2022/10/17	1	23.65	0	0.00	23.85	1	1,563	0.06%
2022/10/14	2	24.10	1	24.45	24.40	1	1,622	0.06%
2022/10/13	3	23.82	49	24.14	23.60	-46	1,626	-2.83%
2022/10/07	0	0.00	1	26.20	26.15	-1	1,626	-0.06%
2022/10/06	5	26.35	0	0.00	26.30	5	1,638	0.31%
2022/10/05	148	26.39	48	26.60	26.40	100	1,662	6.01%	大買/
2022/09/30	1	24.70	0	0.00	24.70	1	1,681	0.06%
2022/09/29	89	25.00	0	0.00	24.85	89	1,677	5.30%
2022/09/28	10	25.40	0	0.00	24.55	10	1,683	0.59%
2022/09/27	8	26.48	0	0.00	26.45	8	1,662	0.48%
2022/09/26	10	27.12	0	0.00	26.65	10	1,662	0.60%
2022/09/23	5	28.60	2.4	28.74	28.25	2.6	1,662	0.16%
2022/09/22	0.5	28.10	0	0.00	27.90	0.5	1,623	0.03%
2022/09/21	1	28.35	3	28.30	28.15	-2	1,606	-0.12%
2022/09/20	1	27.35	0	0.00	27.50	1	1,561	0.06%
2022/09/19	5.2	27.30	0	0.00	27.10	5.2	1,615	0.32%
2022/09/16	1	28.50	0	0.00	28.50	1	1,617	0.06%
2022/09/15	7.2	27.91	7	28.27	28.40	0.2	1,656	0.01%
2022/09/14	0	0.00	1	26.55	27.35	-1	1,641	-0.06%
2022/09/13	0	0.00	1	26.55	26.60	-1	1,641	-0.06%
2022/09/12	2	26.30	0	0.00	26.45	2	1,712	0.12%
2022/09/08	2	25.80	0	0.00	25.85	2	1,736	0.12%
2022/09/07	6	25.82	0	0.00	25.95	6	1,769	0.34%
2022/09/06	1	26.40	0	0.00	26.10	1	1,757	0.06%
2022/09/02	0	0.00	1	26.40	26.20	-1	1,821	-0.05%
2022/08/30	1	27.45	0	0.00	27.40	1	1,827	0.05%
2022/08/29	4	27.50	8	27.41	27.45	-4	1,827	-0.22%
2022/08/23	3	28.50	7	28.63	28.60	-4	1,895	-0.21%
2022/08/19	0	0.00	4	29.45	29.40	-4	1,985	-0.20%
2022/08/17	2	29.65	2	29.43	29.40	0	2,142	0.00%
2022/08/15	3	29.63	0	0.00	29.70	3	2,284	0.13%
2022/08/12	0	0.00	1	29.55	29.60	-1	2,290	-0.04%
2022/08/11	1	29.05	0	0.00	29.05	1	2,316	0.04%
2022/08/10	3	28.73	0	0.00	29.10	3	2,309	0.13%
2022/08/09	1	27.70	0	0.00	27.80	1	2,289	0.04%
2022/08/08	0	0.00	5	27.30	27.55	-5	2,319	-0.22%
2022/08/05	5	27.55	0	0.00	27.80	5	2,339	0.21%
2022/08/03	0	0.00	8	27.60	27.70	-8	2,408	-0.33%
2022/08/02	5	28.00	0	0.00	28.05	5	2,468	0.20%
2022/08/01	10	28.58	0	0.00	28.65	10	2,518	0.40%
2022/07/29	3	28.70	4	28.90	28.75	-1	2,563	-0.04%
2022/07/28	0	0.00	2	28.55	28.55	-2	2,642	-0.08%
2022/07/27	6	28.76	3	28.65	28.75	3	2,804	0.11%
2022/07/26	1	28.30	0	0.00	28.30	1	2,891	0.03%
2022/07/25	9	28.08	0	0.00	28.30	9	3,082	0.29%
2022/07/22	0	0.00	8.5	28.35	28.55	-8.5	3,126	-0.27%
2022/07/21	10	28.29	3	27.82	28.00	7	3,129	0.22%
2022/07/20	0	0.00	1	27.45	27.40	-1	3,133	-0.03%
2022/07/19	3	26.75	6	27.12	27.20	-3	3,201	-0.09%
2022/07/18	3	26.42	2	26.35	26.30	1	3,266	0.03%
2022/07/15	5	26.14	0	0.00	26.10	5	3,442	0.15%
2022/07/13	3.2	28.02	2	27.80	27.95	1.2	3,876	0.03%
2022/07/12	4.1	27.93	1	27.75	27.20	3.1	3,878	0.08%
2022/07/11	0.5	28.60	0	0.00	28.85	0.5	3,917	0.01%
2022/07/08	7	28.99	3	29.07	29.00	4	3,931	0.10%
2022/07/07	1	28.05	1	28.35	28.30	0	3,943	0.00%
2022/07/05	0	0.00	2	28.25	28.25	-2	4,013	-0.05%
2022/07/04	1	27.65	0	0.00	27.50	1	4,022	0.02%
2022/06/30	5	29.00	4	29.20	28.80	1	4,026	0.02%
2022/06/28	0	0.00	2	30.95	30.95	-2	4,031	-0.05%
2022/06/27	6.5	30.70	8	30.76	31.15	-1.5	4,038	-0.04%
2022/06/24	2	28.80	3	29.15	29.05	-1	4,014	-0.02%
2022/06/23	2	27.55	2	27.88	28.25	0	3,997	0.00%
2022/06/22	11	28.84	0	0.00	28.65	11	3,961	0.28%
2022/06/21	5	30.00	0	0.00	30.10	5	3,916	0.13%
2022/06/20	13	31.24	5	30.80	29.50	8	3,901	0.21%
2022/06/17	19	32.96	2	33.40	32.60	17	3,838	0.44%
2022/06/16	27	34.16	3	34.40	33.30	24	3,810	0.63%
2022/06/15	13	34.25	0	0.00	34.00	13	3,793	0.34%
2022/06/14	19	34.33	1.2	34.03	34.45	17.8	3,818	0.47%
2022/06/10	5	36.20	3	36.30	36.35	2	4,016	0.05%
2022/06/09	0	0.00	1	36.60	36.80	-1	4,105	-0.02%
2022/06/06	1	37.60	4	37.60	37.15	-3	4,673	-0.06%
2022/06/02	1	37.40	0	0.00	37.35	1	4,711	0.02%
2022/06/01	1	37.50	0	0.00	37.30	1	4,814	0.02%
2022/05/31	1	37.35	0	0.00	37.15	1	4,948	0.02%
2022/05/30	6	37.83	0	0.00	37.85	6	5,023	0.12%
2022/05/27	0.3	37.50	1	37.50	37.75	-0.7	5,214	-0.01%
2022/05/26	2	37.73	3	37.58	37.80	-1	5,552	-0.02%
2022/05/25	1	36.40	21	36.64	36.90	-20	5,826	-0.34%
2022/05/24	3	36.08	8	36.09	36.15	-5	5,823	-0.09%
2022/05/23	0	0.00	1	36.20	35.70	-1	5,800	-0.02%
2022/05/19	12	33.57	0	0.00	33.85	12	5,912	0.20%
2022/05/18	11	34.72	10	34.75	34.65	1	5,928	0.02%
2022/05/17	12	34.64	4	34.68	34.45	8	5,920	0.14%
2022/05/16	3	34.80	0	0.00	35.15	3	5,894	0.05%
2022/05/13	1	35.30	0	0.00	35.20	1	5,874	0.02%
2022/05/12	1	36.20	10	35.60	35.00	-9	5,865	-0.15%
2022/05/11	3	36.28	0	0.00	36.05	3	5,827	0.05%
2022/05/10	5	36.64	5	36.51	36.45	0	5,829	0.00%
2022/05/09	2	37.00	0	0.00	36.40	2	5,782	0.03%
2022/05/06	3	37.75	1	37.75	37.80	2	5,754	0.03%
2022/05/05	2	38.00	5	38.02	38.15	-3	5,736	-0.05%
2022/05/04	15	38.17	16	38.28	37.95	-1	5,665	-0.02%
2022/04/29	15	37.47	5.1	37.92	37.75	9.9	5,440	0.18%
2022/04/28	3	36.32	0	0.00	36.20	3	5,269	0.06%
2022/04/27	1.2	35.50	0	0.00	35.45	1.2	5,215	0.02%
2022/04/26	2	36.40	0	0.00	36.05	2	5,199	0.04%
2022/04/25	1.1	36.44	2	36.40	36.40	-0.9	5,137	-0.02%
2022/04/22	1.3	38.70	2.1	38.80	38.70	-0.8	5,069	-0.02%
2022/04/21	4	38.84	5	38.92	39.00	-1	4,998	-0.02%
2022/04/20	20	38.67	11	38.44	38.40	9	4,826	0.19%
2022/04/19	1	37.00	1	37.40	36.85	0	4,454	0.00%
2022/04/18	3	36.52	2	36.20	35.75	1	4,411	0.02%
2022/04/15	1	36.70	2	37.45	37.05	-1	4,384	-0.02%
2022/04/13	1	36.75	1.4	36.95	36.75	-0.4	4,339	-0.01%
2022/04/12	3.1	35.74	1	36.25	35.70	2.1	4,323	0.05%
2022/04/11	3.1	37.29	1	37.50	36.55	2.1	4,313	0.05%
2022/04/08	0	0.00	1	36.30	36.65	-1	4,272	-0.02%
2022/04/07	4	36.06	0	0.00	35.20	4	4,266	0.09%
2022/04/06	0.1	36.85	5	36.85	36.85	-4.9	4,259	-0.12%
2022/04/01	9.1	36.36	5	36.64	36.80	4.1	4,250	0.10%
2022/03/31	5	36.21	3	36.23	36.20	2	4,237	0.05%
2022/03/30	0	0.00	4.5	36.20	36.15	-4.5	4,257	-0.11%
2022/03/29	1.1	35.86	1	36.10	35.95	0.1	4,255	0.00%
2022/03/28	0	0.00	1	35.50	35.50	-1	4,244	-0.02%
2022/03/25	5	34.90	2	34.88	34.85	3	4,305	0.07%
2022/03/24	1	35.80	2	35.65	35.65	-1	4,309	-0.02%
2022/03/23	0.2	35.60	3	35.62	35.55	-2.8	4,386	-0.06%
2022/03/22	2	35.65	1	35.55	35.55	1	4,418	0.02%
2022/03/21	1	35.85	0	0.00	35.95	1	4,460	0.02%
2022/03/18	0	0.00	3	36.00	36.05	-3	4,515	-0.07%
2022/03/17	2	36.10	2	35.85	36.05	0	4,523	0.00%
2022/03/16	4	36.33	9	35.47	35.30	-5	4,524	-0.11%
2022/03/15	10	37.22	17	36.74	36.15	-7	4,513	-0.16%
2022/03/14	26	37.64	11	37.33	37.10	15	4,523	0.33%
2022/03/11	5	37.24	12	37.31	37.10	-7	4,531	-0.15%
2022/03/10	22	37.52	20	37.27	37.25	2	4,535	0.04%
2022/03/09	7	35.08	7	35.07	35.95	0	4,249	0.00%
2022/03/08	9	34.67	24	34.02	33.60	-15	4,286	-0.35%
2022/03/07	21.1	36.58	5	35.64	35.55	16.1	4,270	0.38%
2022/03/04	4	37.38	32	37.78	37.35	-28	4,258	-0.66%
2022/03/03	34.1	37.17	26	37.03	37.10	8.1	4,153	0.20%
2022/03/02	27	37.84	18	37.79	37.05	9	4,109	0.22%
2022/03/01	63.1	36.73	49	36.79	37.00	14.1	3,904	0.36%
2022/02/25	6	37.48	22	37.33	37.70	-16	3,571	-0.45%
2022/02/24	13	35.45	4	35.53	34.30	9	3,230	0.28%
2022/02/23	9	35.59	6	36.13	35.50	3	3,257	0.09%
2022/02/22	1	35.10	6	34.36	34.60	-5	3,247	-0.15%
2022/02/21	25	35.78	8	35.87	35.55	17	3,245	0.52%
2022/02/18	6	35.34	6	34.85	35.50	0	3,135	0.00%
2022/02/17	3	34.35	2	34.70	34.20	1	3,164	0.03%
2022/02/16	2	34.50	2	34.55	34.40	0	3,221	0.00%
2022/02/15	1	34.40	1	35.00	34.00	0	3,303	0.00%
2022/02/11	4	35.28	4	35.49	35.10	0	3,654	0.00%
2022/02/09	3.1	35.29	0	0.00	35.00	3.1	3,916	0.08%
2022/02/08	3	34.20	30	34.20	34.55	-27	3,933	-0.69%
2022/02/07	2	33.63	0	0.00	33.75	2	3,988	0.05%
2022/01/26	0	0.00	5	31.83	31.60	-5	4,162	-0.12%
2022/01/25	2	31.43	5	31.29	31.00	-3	4,236	-0.07%
2022/01/24	1	32.10	2	32.08	32.30	-1	4,257	-0.02%
2022/01/21	5	32.78	0.4	32.50	32.40	4.6	4,301	0.11%
2022/01/19	31	33.70	1	33.50	33.30	30	4,359	0.69%
2022/01/18	0	0.00	1	34.30	34.10	-1	4,383	-0.02%
2022/01/17	1	33.95	1	34.25	34.35	0	4,438	0.00%
2022/01/14	2	33.95	1	34.40	34.10	1	4,507	0.02%
2022/01/13	0	0.00	2	34.68	34.45	-2	4,575	-0.04%
2022/01/12	1	34.45	3.5	34.46	34.60	-2.5	4,620	-0.06%
2022/01/11	6	35.32	2	35.53	35.00	4	4,653	0.09%
2022/01/10	0	0.00	1	35.80	35.40	-1	4,749	-0.02%
2022/01/07	0	0.00	2	35.60	35.55	-2	4,793	-0.04%
2022/01/03	0	0.00	1	36.75	36.70	-1	5,349	-0.02%
2021/12/30	1	37.20	0	0.00	37.15	1	5,541	0.02%
2021/12/29	0	0.00	3	37.47	37.30	-3	5,627	-0.05%
2021/12/28	1.2	37.37	0	0.00	37.40	1.2	5,745	0.02%
2021/12/27	1	37.25	2	37.15	37.05	-1	5,991	-0.02%
2021/12/24	0	0.00	3	37.20	37.25	-3	6,528	-0.05%
2021/12/23	2	37.90	0	0.00	37.55	2	6,656	0.03%
2021/12/22	5	38.16	1	38.20	38.05	4	6,735	0.06%
2021/12/21	4	38.00	4	38.04	38.30	0	6,770	0.00%
2021/12/20	3	37.65	0	0.00	37.60	3	6,739	0.04%
2021/12/17	3	38.47	4	38.59	38.00	-1	6,768	-0.01%
2021/12/15	0	0.00	4	37.58	38.10	-4	6,734	-0.06%
2021/12/14	2	37.78	0	0.00	36.85	2	6,737	0.03%
2021/12/13	3	38.23	2	38.50	38.25	1	6,729	0.01%
2021/12/10	3	38.27	3	38.53	38.00	0	6,800	0.00%
2021/12/09	6	39.37	7	39.24	38.95	-1	6,843	-0.01%
2021/12/08	12	40.03	11	39.75	39.40	1	6,923	0.01%
2021/12/07	26	38.03	25	38.10	38.85	1	6,797	0.01%
2021/12/06	6	38.12	8	38.08	38.35	-2	6,772	-0.03%
2021/12/03	2	37.25	0	0.00	37.10	2	6,759	0.03%
2021/12/02	6	38.18	6.1	38.30	38.05	-0.1	6,874	0.00%
2021/12/01	1	36.75	2	37.45	37.75	-1	6,846	-0.01%
2021/11/30	0	0.00	6	37.38	37.80	-6	6,976	-0.09%
2021/11/29	0	0.00	4	36.43	35.85	-4	7,112	-0.06%
2021/11/26	3	36.73	6	36.36	35.85	-3	7,262	-0.04%
2021/11/25	0	0.00	1	37.70	37.60	-1	7,363	-0.01%
2021/11/24	2	37.40	3	37.47	37.30	-1	7,560	-0.01%
2021/11/23	2	36.65	0	0.00	36.45	2	7,707	0.03%
2021/11/22	2	37.28	6	36.76	37.25	-4	7,920	-0.05%
2021/11/19	2	35.88	17	36.70	35.65	-15	8,291	-0.18%
2021/11/18	2	36.40	1	36.60	36.60	1	9,527	0.01%
2021/11/17	1	36.55	0	0.00	36.35	1	10,128	0.01%
2021/11/16	10	37.40	1	37.50	37.35	9	11,082	0.08%
2021/11/15	2	36.15	1	36.25	36.25	1	12,804	0.01%
2021/11/12	2	37.73	1	37.45	37.20	1	13,189	0.01%
2021/11/11	9	38.44	3	38.53	37.60	6	13,202	0.05%
2021/11/10	6	38.19	5	38.36	38.60	1	13,197	0.01%
2021/11/09	4	37.61	2	37.73	37.70	2	13,187	0.02%
2021/11/08	4	36.21	11	36.40	37.00	-7	13,101	-0.05%
2021/11/05	1	35.45	0	0.00	35.65	1	13,150	0.01%
2021/11/04	5	36.06	0	0.00	35.70	5	13,196	0.04%
2021/11/03	5	37.15	4	36.74	36.30	1	13,227	0.01%
2021/11/02	1	35.55	2	36.10	35.75	-1	13,285	-0.01%
2021/11/01	1	35.15	0	0.00	35.10	1	13,263	0.01%
2021/10/29	1	34.40	6	35.13	35.05	-5	13,282	-0.04%
2021/10/28	1	34.80	3	34.80	34.60	-2	13,357	-0.01%
2021/10/27	0	0.00	1	34.90	34.80	-1	13,479	-0.01%
2021/10/26	3	35.53	1	35.95	35.55	2	13,721	0.01%
2021/10/25	2	35.15	12	35.76	36.10	-10	14,064	-0.07%
2021/10/22	3	35.10	13	34.99	35.10	-10	14,253	-0.07%
2021/10/21	1	36.85	7	36.74	36.30	-6	14,440	-0.04%
2021/10/20	10	36.64	3	37.03	36.15	7	14,514	0.05%
2021/10/19	3	36.38	5	37.04	36.80	-2	14,714	-0.01%
2021/10/18	2	36.00	3	35.20	36.55	-1	14,926	-0.01%
2021/10/15	2	37.55	6	37.16	37.55	-4	15,193	-0.03%
2021/10/14	4	36.74	8	36.84	37.10	-4	15,365	-0.03%
2021/10/13	16	37.46	23.1	37.74	36.60	-7.1	15,527	-0.05%
2021/10/12	3.2	37.14	2	37.15	37.10	1.2	16,527	0.01%
2021/10/08	11.3	40.36	2	39.85	40.20	9.3	17,224	0.05%
2021/10/07	7	40.61	6	40.93	40.95	1	17,533	0.01%
2021/10/06	2	37.45	5	37.34	37.25	-3	17,915	-0.02%
2021/10/05	0	0.00	6	38.96	39.45	-6	18,252	-0.03%
2021/10/04	11	41.18	14	39.88	38.85	-3	18,607	-0.02%
2021/10/01	25.2	44.77	11	44.01	43.10	14.2	19,128	0.07%
2021/09/30	3	44.10	7	43.48	44.80	-4	19,679	-0.02%
2021/09/28	0	0.00	3	43.65	43.15	-3	21,363	-0.01%
2021/09/27	2	45.00	2	45.80	44.70	0	23,276	0.00%
2021/09/24	5	45.15	7	45.25	45.40	-2	25,526	-0.01%
2021/09/23	2	44.70	3	44.83	44.40	-1	26,866	0.00%
2021/09/22	2	44.25	6	44.09	44.00	-4	28,031	-0.01%
2021/09/17	3	45.47	4	45.10	45.05	-1	29,307	0.00%
2021/09/16	5	45.50	0	0.00	44.75	5	30,352	0.02%
2021/09/15	1	45.80	22.2	45.61	45.65	-21.2	31,814	-0.07%
2021/09/14	2.1	46.28	1	44.80	44.75	1.1	32,592	0.00%
2021/09/13	14	46.65	7	46.20	45.65	7	34,744	0.02%
2021/09/10	3	45.67	1	45.45	45.75	2	34,972	0.01%
2021/09/09	3	46.02	7	45.37	45.10	-4	35,510	-0.01%
2021/09/08	0	0.00	7	45.89	46.40	-7	36,297	-0.02%
2021/09/07	12	46.45	5	46.43	45.80	7	37,140	0.02%
2021/09/06	2	45.75	4	45.85	45.05	-2	37,787	-0.01%
2021/09/03	11	47.44	3	47.52	47.40	8	38,385	0.02%
2021/09/02	72	48.03	66.1	47.10	48.70	5.9	38,491	0.02%
2021/09/01	41	47.95	42	48.12	47.45	-1	39,147	0.00%
2021/08/31	23	50.62	18	51.17	50.10	5	39,133	0.01%
2021/08/30	22	52.30	23	52.20	51.40	-1	39,309	0.00%
2021/08/27	15	51.24	29	51.67	50.90	-14	39,498	-0.04%
2021/08/26	17	53.84	19	53.74	53.30	-2	40,366	0.00%
2021/08/25	24.2	53.15	21	53.21	54.00	3.2	40,832	0.01%
2021/08/24	119	54.72	90	54.86	53.50	29	40,500	0.07%	大買/
2021/08/23	48	52.02	79.1	52.40	52.90	-31.1	39,337	-0.08%
2021/08/20	105	49.22	82.2	49.28	48.10	22.8	38,826	0.06%	大買/
2021/08/19	128.1	51.10	89.1	51.37	49.25	39	37,905	0.10%	大買/
2021/08/18	26	44.87	38.1	46.33	47.85	-12.1	36,185	-0.03%
2021/08/17	1	45.00	13	44.06	43.50	-12	35,898	-0.03%
2021/08/16	5	44.22	1	43.00	43.35	4	36,036	0.01%
2021/08/13	7.2	45.70	5	45.72	44.80	2.2	36,035	0.01%
2021/08/12	13	43.60	9.1	44.67	45.25	3.9	35,960	0.01%
2021/08/10	0	0.00	0.2	44.75	44.25	-0.2	36,403	0.00%
2021/08/09	25.2	45.75	22.1	45.10	45.00	3	36,597	0.01%
2021/08/06	16.5	46.58	45	46.11	45.70	-28.5	36,906	-0.08%
2021/08/05	10	44.92	6	44.57	44.10	4	36,977	0.01%
2021/08/04	2	45.55	8	45.83	45.45	-6	37,239	-0.02%
2021/08/03	8.2	44.93	3	45.27	45.35	5.2	37,965	0.01%
2021/08/02	19.2	44.02	40	44.43	45.60	-20.8	38,908	-0.05%
2021/07/30	31.1	46.59	6.4	46.46	44.50	24.7	39,585	0.06%
2021/07/29	23.6	47.06	14	46.30	47.95	9.6	40,372	0.02%
2021/07/28	18.1	44.91	9	46.11	44.35	9.1	40,923	0.02%
2021/07/27	9	46.69	10	46.12	44.60	-1	42,247	0.00%
2021/07/26	4	48.76	11	49.65	48.00	-7	42,885	-0.02%
2021/07/23	10	50.44	8	50.70	50.00	2	43,277	0.00%
2021/07/22	9	49.35	48	49.17	48.70	-39	43,697	-0.09%
2021/07/21	55	53.41	18.1	52.74	50.00	36.9	44,865	0.08%
2021/07/20	12	53.83	14	53.56	53.90	-2	44,736	0.00%
2021/07/19	27.5	57.27	14.8	57.16	56.40	12.7	45,062	0.03%
2021/07/16	98.9	59.96	72.7	59.92	57.00	26.2	45,618	0.06%
2021/07/15	63.7	57.66	57	57.89	59.50	6.7	45,165	0.01%
2021/07/14	17.1	55.51	111	55.08	54.10	-93.9	44,444	-0.21%	大賣/
2021/07/13	16.1	59.69	25.2	60.15	57.90	-9.1	43,927	-0.02%
2021/07/12	11	63.39	19	63.67	61.70	-8	43,658	-0.02%
2021/07/09	26	64.81	32.2	63.91	63.00	-6.2	43,275	-0.01%
2021/07/08	37.9	66.72	43	67.21	66.40	-5.1	43,108	-0.01%
2021/07/07	92	68.69	75	68.64	66.50	17	42,533	0.04%
2021/07/06	76.5	69.41	71.1	69.46	66.90	5.4	41,570	0.01%
2021/07/05	54.3	69.67	60.6	70.40	67.80	-6.3	40,676	-0.02%
2021/07/02	100.9	74.05	108.1	74.56	73.80	-7.2	39,759	-0.02%	大賣/
2021/07/01	80.9	70.16	65.3	70.88	71.90	15.6	37,866	0.04%
2021/06/30	30	62.60	94.3	63.19	65.50	-64.3	35,676	-0.18%
2021/06/29	46.3	61.86	86.2	61.05	59.60	-40	34,377	-0.12%
2021/06/28	83.3	61.16	109.2	61.54	62.00	-25.9	33,307	-0.08%	大賣/
2021/06/25	111	59.29	74	59.14	58.10	37	32,053	0.12%	大買/
2021/06/24	122.1	58.27	134.1	57.44	57.70	-12	31,133	-0.04%	大買/大賣/
2021/06/23	70	58.16	31.3	57.03	55.90	38.8	29,731	0.13%
2021/06/22	296.7	61.79	152.8	61.13	62.10	143.9	28,969	0.50%	大買/大賣/鉅額交易
2021/06/21	8	57.01	11	57.30	57.30	-3	26,873	-0.01%
2021/06/18	19.1	51.08	64.2	51.67	52.10	-45.1	26,952	-0.17%
2021/06/17	65	46.12	93.2	46.66	47.40	-28.2	26,789	-0.11%
2021/06/16	117.1	46.89	79	46.92	44.85	38.1	26,399	0.14%	大買/
2021/06/15	123	45.81	89.7	46.00	46.50	33.3	25,661	0.13%	大買/
2021/06/11	22	44.06	31	44.58	43.75	-9	24,840	-0.04%
2021/06/10	38	41.56	34	41.56	42.05	4	24,204	0.02%
2021/06/09	48.1	43.93	35	43.92	42.75	13.1	24,087	0.05%
2021/06/08	1	41.40	12	42.81	43.60	-11	23,307	-0.05%
2021/06/07	61	40.58	54.2	39.35	39.65	6.8	23,151	0.03%
2021/06/04	55	45.00	23	44.01	42.60	32	22,848	0.14%
2021/06/03	168.6	47.14	128	46.70	46.00	40.6	22,487	0.18%	大買/大賣/
2021/06/02	23	45.11	53	45.69	46.20	-30	21,492	-0.14%
2021/06/01	2	39.28	2	38.60	42.00	0	20,843	0.00%
2021/05/31	3.1	38.89	18.1	39.27	38.20	-15	20,722	-0.07%
2021/05/28	6	37.37	27	38.02	38.40	-21	20,617	-0.10%
2021/05/27	14.1	36.84	34	36.66	36.40	-20	20,505	-0.10%
2021/05/26	20	35.92	9.5	36.32	35.85	10.5	20,438	0.05%
2021/05/25	50.2	36.48	7.8	37.45	36.00	42.3	20,370	0.21%
2021/05/24	23	36.91	54.2	38.57	37.55	-31.2	20,229	-0.15%
2021/05/21	2.1	34.62	40.2	34.55	35.40	-38.1	20,027	-0.19%
2021/05/20	42.4	34.52	3	33.35	32.20	39.4	19,942	0.20%
2021/05/19	50	33.21	2	35.25	35.00	48	19,994	0.24%
2021/05/18	15.2	31.50	10	32.14	33.00	5.2	19,882	0.03%
2021/05/17	9.5	30.56	51	30.16	30.00	-41.5	19,380	-0.21%
2021/05/14	22	34.49	8	34.39	33.30	14	19,113	0.07%
2021/05/13	26	37.06	33	37.05	37.00	-7	18,689	-0.04%
2021/05/12	33	42.26	15	42.30	41.10	18	18,363	0.10%
2021/05/11	83	49.17	58	49.37	45.65	25	18,059	0.14%
2021/05/10	60	50.53	48	50.76	50.70	12	17,286	0.07%
2021/05/07	53	47.70	83	48.14	48.65	-30	16,230	-0.18%
2021/05/06	152.5	48.56	143.1	47.64	48.70	9.4	15,395	0.06%	大買/大賣/
2021/05/05	18.1	46.14	29.1	45.66	46.85	-11	14,341	-0.08%
2021/05/04	101.3	46.88	68	45.27	42.60	33.3	13,422	0.25%	大買/
2021/05/03	41	45.47	45	45.67	46.35	-4	11,865	-0.03%
2021/04/29	41	40.12	29	40.52	42.15	12	10,976	0.11%
2021/04/28	45	41.61	28.1	41.55	40.45	16.9	10,444	0.16%
2021/04/27	35.5	41.49	43.3	41.85	41.15	-7.8	9,815	-0.08%
2021/04/26	5	35.35	31	36.66	38.35	-26	8,392	-0.31%
2021/04/23	31.6	36.69	32	37.07	34.90	-0.4	8,181	-0.01%
2021/04/22	47	38.50	10	38.11	37.70	37	7,717	0.48%
2021/04/21	52	36.17	18	36.26	36.55	34	6,984	0.49%
2021/04/20	4	33.25	9	33.25	33.25	-5	6,430	-0.08%
2021/04/19	0	0.00	5	30.25	30.25	-5	6,433	-0.08%
2021/04/16	4	26.55	23	26.80	27.50	-19	6,441	-0.29%
2021/04/15	4	25.04	9	24.83	25.00	-5	6,136	-0.08%
2021/04/14	12	25.02	38	25.34	25.10	-26	6,147	-0.42%
2021/04/13	3	24.75	19	25.09	25.00	-16	5,884	-0.27%
2021/04/12	7	24.41	8	24.39	24.45	-1	5,737	-0.02%
2021/04/09	5	23.90	6	23.87	23.80	-1	5,901	-0.02%
2021/04/08	13	24.19	2	24.25	24.15	11	5,884	0.19%
2021/04/07	4	24.06	5	24.00	24.15	-1	5,875	-0.02%
2021/04/06	13	24.02	25	24.16	23.95	-12	6,068	-0.20%
2021/04/01	1	23.90	0	0.00	23.70	1	6,187	0.02%
2021/03/31	5	24.16	8	24.49	24.00	-3	6,138	-0.05%
2021/03/30	9	23.87	6	24.13	24.15	3	6,039	0.05%
2021/03/29	14	24.00	18.1	24.07	24.50	-4.1	6,021	-0.07%
2021/03/26	2	23.55	37	23.46	23.30	-35	6,007	-0.58%
2021/03/25	12	22.88	0	0.00	22.80	12	6,218	0.19%
2021/03/24	6	24.01	0.4	24.12	23.75	5.6	6,263	0.09%
2021/03/23	40.3	25.20	51	24.10	23.95	-10.7	6,132	-0.17%
2021/03/22	44	24.22	85	24.91	25.40	-41	5,703	-0.72%
2021/03/19	29	23.21	53	23.62	23.10	-24	5,313	-0.45%
2021/03/18	22	21.71	37	21.70	22.10	-15	4,872	-0.31%
2021/03/17	0	0.00	1	21.05	21.05	-1	4,723	-0.02%
2021/03/16	15	21.23	1	21.25	21.30	14	4,744	0.30%
2021/03/15	33	21.37	7	21.43	21.60	26	4,931	0.53%
2021/03/12	1	20.50	3	20.58	20.65	-2	4,930	-0.04%
2021/03/11	0	0.00	1	20.15	20.10	-1	4,846	-0.02%
2021/03/09	0	0.00	4	20.30	20.45	-4	4,957	-0.08%
2021/03/08	2	20.10	0	0.00	19.95	2	4,910	0.04%
2021/03/04	1	19.95	0	0.00	19.95	1	4,901	0.02%
2021/03/03	1	20.00	0	0.00	20.00	1	5,120	0.02%
2021/02/24	2	20.00	3	20.00	20.00	-1	5,354	-0.02%
2021/02/23	1	20.20	5	20.44	20.35	-4	5,333	-0.07%
2021/02/22	2	20.45	1	20.50	20.45	1	5,318	0.02%
2021/02/19	12	20.08	9	20.56	20.35	3	5,282	0.06%
2021/02/18	1	19.40	1	19.45	19.90	0	5,096	0.00%
2021/02/17	1	18.10	2	18.05	18.10	-1	5,018	-0.02%
2021/02/05	2	17.75	4	17.60	17.65	-2	5,041	-0.04%
2021/02/03	9	18.16	0	0.00	17.85	9	5,071	0.18%
2021/02/02	2	18.15	0	0.00	18.20	2	5,077	0.04%
2021/02/01	2	17.55	0	0.00	17.60	2	5,050	0.04%
2021/01/29	5	18.12	7	17.94	17.90	-2	5,034	-0.04%
2021/01/28	2	18.25	0	0.00	18.20	2	5,008	0.04%
2021/01/26	0	0.00	1	18.60	18.50	-1	4,975	-0.02%
2021/01/25	9	18.88	6	19.09	18.75	3	4,949	0.06%
2021/01/22	4	18.55	0	0.00	18.90	4	4,923	0.08%
2021/01/21	0	0.00	1	19.00	18.60	-1	4,903	-0.02%
2021/01/20	0	0.00	3	18.90	18.55	-3	4,879	-0.06%
2021/01/19	6	19.51	8	19.66	19.30	-2	4,835	-0.04%
2021/01/18	0	0.00	2	19.25	19.70	-2	4,820	-0.04%
2021/01/15	5	19.94	6	20.20	20.10	-1	4,777	-0.02%
2021/01/14	1	21.30	0	0.00	21.05	1	4,714	0.02%
2021/01/13	6	21.06	5	20.75	20.70	1	4,597	0.02%
2021/01/12	13	21.10	2	21.30	20.55	11	4,503	0.24%
2021/01/11	11.7	21.40	4	21.44	21.40	7.7	4,403	0.17%
2021/01/08	3	20.38	3	20.50	20.65	0	4,303	0.00%
2021/01/07	0	0.00	10	20.00	20.10	-10	4,264	-0.23%
2021/01/06	10	20.65	1	20.90	20.75	9	4,187	0.21%
2021/01/05	5	21.59	5	21.75	21.60	0	4,125	0.00%
2021/01/04	14	22.30	18	22.55	22.15	-4	4,051	-0.10%
2020/12/31	5	20.98	0	0.00	21.10	5	3,746	0.13%
2020/12/30	3.3	20.69	15	20.79	20.75	-11.7	3,693	-0.32%
2020/12/29	40	22.01	30	21.64	21.25	10	3,641	0.27%
2020/12/28	14	21.54	21	21.46	21.70	-7	3,379	-0.21%
2020/12/25	9	20.27	0	0.00	20.40	9	3,150	0.29%
2020/12/24	15	20.04	0	0.00	19.95	15	3,096	0.48%
2020/12/23	3	19.90	5	19.83	20.15	-2	3,071	-0.07%
2020/12/22	12	21.21	18	21.00	20.40	-6	3,005	-0.20%
2020/12/21	32	21.67	33	21.94	21.65	-1	2,836	-0.04%
2020/12/18	9	20.54	6	20.83	20.80	3	2,502	0.12%
2020/12/17	1	19.80	1	19.85	19.80	0	2,334	0.00%
2020/12/16	2	19.75	0	0.00	19.80	2	2,315	0.09%
2020/12/15	9	20.22	10	20.37	19.75	-1	2,281	-0.04%
2020/12/14	0	0.00	1	19.90	19.90	-1	2,219	-0.05%
2020/12/11	2	19.30	2	19.40	19.50	0	2,175	0.00%
2020/12/10	31	20.11	5	20.00	20.20	26	2,117	1.23%
2020/12/09	4	20.73	15	20.53	20.75	-11	2,056	-0.53%
2020/12/08	36	19.87	40	19.98	19.75	-4	1,788	-0.22%
2020/12/07	6	18.88	0	0.00	18.80	6	1,617	0.37%
2020/12/04	1	19.20	10	19.30	19.20	-9	1,589	-0.57%
2020/12/03	18	19.91	12	19.45	19.70	6	1,583	0.38%
2020/12/02	1	19.20	0	0.00	19.20	1	1,488	0.07%
2020/12/01	10	19.58	0	0.00	19.00	10	1,470	0.68%
2020/11/30	3	19.75	14	19.80	19.75	-11	1,407	-0.78%
2020/11/27	19	19.64	1	19.65	19.80	18	1,337	1.35%
2020/11/26	0	0.00	12	19.30	19.65	-12	1,113	-1.08%
2020/11/25	7	17.80	0	0.00	17.90	7	881	0.79%
2020/11/24	3	17.60	2	17.65	17.65	1	850	0.12%
2020/11/20	2	17.20	0	0.00	17.30	2	863	0.23%
2020/11/18	0	0.00	14	17.40	17.50	-14	842	-1.66%
2020/11/16	10	17.00	10	17.10	17.15	0	822	0.00%
2020/11/13	14	17.05	0	0.00	17.05	14	836	1.67%
2020/11/12	0	0.00	35	17.30	17.40	-35	810	-4.32%
2020/11/11	5	16.85	6	16.85	17.20	-1	815	-0.12%
2020/11/09	0	0.00	2	16.70	16.85	-2	799	-0.25%
2020/11/06	2	16.55	2	16.70	16.60	0	802	0.00%
2020/11/05	3	16.55	0	0.00	16.65	3	803	0.37%
2020/11/03	9	16.64	0	0.00	16.65	9	806	1.12%
2020/11/02	10	16.70	0	0.00	16.65	10	807	1.24%
2020/10/29	0	0.00	2	16.95	16.95	-2	800	-0.25%
2020/10/22	0	0.00	1	17.40	17.40	-1	762	-0.13%
2020/10/12	2	16.65	2	16.65	16.75	0	764	0.00%
2020/10/07	2	17.15	0	0.00	17.30	2	763	0.26%
2020/10/06	1	17.35	0	0.00	17.30	1	763	0.13%
2020/09/28	0	0.00	4	17.00	17.05	-4	769	-0.52%
2020/09/25	1	16.30	1	16.50	16.35	0	774	0.00%
2020/09/16	0	0.00	1	16.80	16.80	-1	794	-0.13%
2020/09/15	0	0.00	2	16.88	16.85	-2	799	-0.25%
2020/09/14	0	0.00	6	16.78	16.85	-6	814	-0.74%
2020/09/11	4	16.73	1	16.70	16.75	3	826	0.36%
2020/09/10	8	16.98	0	0.00	16.90	8	817	0.98%
2020/09/09	1	17.00	4	17.04	17.15	-3	810	-0.37%
2020/09/08	5	17.24	1	17.60	17.10	4	804	0.50%
2020/09/07	5	17.75	2	17.35	17.65	3	778	0.39%
2020/09/04	1	17.00	9	16.93	17.00	-8	743	-1.08%
2020/09/03	1	17.15	1	17.35	17.15	0	746	0.00%
2020/09/02	1	17.15	0	0.00	17.15	1	740	0.13%
2020/09/01	0	0.00	12	17.46	17.20	-12	751	-1.60%
2020/08/31	25	17.36	5	17.30	17.40	20	761	2.63%
2020/08/27	0	0.00	3	17.07	17.00	-3	752	-0.40%
2020/08/26	4	17.44	2	17.58	17.40	2	742	0.27%
2020/08/25	4	16.95	1	16.95	16.95	3	699	0.43%
2020/08/24	1	16.60	0	0.00	16.65	1	688	0.15%
2020/08/20	1	16.65	5	16.75	16.35	-4	690	-0.58%
2020/08/19	0	0.00	2	17.10	17.05	-2	676	-0.30%
2020/08/18	1	16.90	0	0.00	16.95	1	651	0.15%
2020/08/17	1	17.05	1	17.30	17.05	0	644	0.00%
2020/08/14	0	0.00	26	16.48	16.55	-26	601	-4.32%
2020/08/12	20	16.20	1	16.20	16.15	19	584	3.25%
2020/08/06	5	15.70	0	0.00	15.80	5	582	0.86%
2020/07/29	3	15.30	1	15.15	15.25	2	626	0.32%
2020/07/28	3	15.15	1	15.15	15.20	2	633	0.32%
2020/07/27	4	15.39	0	0.00	15.35	4	642	0.62%
2020/07/24	3	15.50	0	0.00	15.55	3	650	0.46%
2020/07/23	3	15.70	0	0.00	15.70	3	651	0.46%
2020/07/22	1	15.80	0	0.00	15.85	1	654	0.15%
2020/07/21	0	0.00	1.6	15.99	16.00	-1.6	645	-0.25%
2020/07/20	0.5	15.90	0.4	15.90	16.00	0.1	641	0.01%
2020/07/16	1	15.80	0	0.00	15.75	1	670	0.15%
2020/07/15	4	15.83	0	0.00	15.90	4	665	0.60%
2020/07/13	2	16.00	0	0.00	16.05	2	669	0.30%
2020/07/10	0	0.00	1	16.00	16.05	-1	676	-0.15%
2020/07/08	0	0.00	0.6	16.40	16.45	-0.6	660	-0.09%
2020/07/07	1	16.55	2	16.60	16.45	-1	664	-0.15%
2020/07/06	0	0.00	3	16.43	16.45	-3	670	-0.45%
2020/07/03	3	17.02	0	0.00	17.00	3	653	0.46%
2020/07/01	0	0.00	1	16.80	16.80	-1	642	-0.16%
2020/06/30	2	16.65	0	0.00	16.70	2	643	0.31%
2020/06/29	1	16.75	0	0.00	16.65	1	652	0.15%
2020/06/18	1	16.65	1	16.70	16.65	0	639	0.00%
2020/06/11	1	16.15	0	0.00	16.15	1	658	0.15%
2020/06/09	1	16.70	0	0.00	16.70	1	664	0.15%
2020/06/08	0	0.00	1	16.80	16.80	-1	672	-0.15%
2020/06/04	1	16.25	1	16.30	16.30	0	644	0.00%
2020/05/28	4	15.81	0	0.00	15.75	4	629	0.64%
2020/05/26	0	0.00	0.3	15.90	15.85	-0.3	638	-0.05%
2020/05/19	1	15.65	0	0.00	15.65	1	630	0.16%
2020/05/13	0	0.00	4	15.18	15.30	-4	613	-0.65%
2020/05/12	1	15.50	0	0.00	15.55	1	601	0.17%
2020/05/11	2	15.70	0	0.00	15.75	2	588	0.34%
2020/05/08	0	0.00	1	15.80	15.70	-1	576	-0.17%
2020/05/06	1	15.70	1	15.80	15.80	0	584	0.00%
2020/05/05	1	15.75	0	0.00	15.75	1	571	0.17%
2020/04/30	0	0.00	1	15.90	16.10	-1	571	-0.18%
2020/04/29	3	15.68	0	0.00	15.75	3	574	0.52%
2020/04/28	1	15.30	0	0.00	15.45	1	569	0.18%
2020/04/22	2	14.95	0	0.00	15.00	2	566	0.35%
2020/04/21	0	0.00	3	14.90	14.85	-3	550	-0.54%
2020/04/20	0	0.00	1	15.25	15.10	-1	528	-0.19%
2020/04/13	0	0.00	1	14.90	14.90	-1	503	-0.20%
2020/03/31	0	0.00	15	13.50	13.50	-15	475	-3.15%
2020/03/26	0	0.00	3	13.45	13.55	-3	464	-0.65%
2020/03/25	3	13.20	0	0.00	13.30	3	462	0.65%
2020/03/20	1	12.85	0	0.00	12.85	1	461	0.22%
2020/03/19	8.7	12.71	3	12.88	12.30	5.7	456	1.25%
2020/03/18	0	0.00	5	13.20	13.00	-5	439	-1.14%
2020/03/16	0.1	13.50	7	13.75	13.50	-6.9	417	-1.65%
2020/03/13	0	0.00	2	13.80	13.70	-2	410	-0.49%
2020/03/12	1	14.90	0	0.00	14.95	1	392	0.25%
2020/03/11	0	0.00	4	15.65	15.50	-4	380	-1.05%
2020/03/10	0	0.00	5	15.40	15.50	-5	378	-1.32%
2020/03/09	0	0.00	8	15.74	15.50	-8	368	-2.17%
2020/03/05	0	0.00	5	15.80	16.00	-5	360	-1.39%
2020/03/02	5	15.50	0	0.00	15.40	5	354	1.41%
2020/02/27	5	15.90	0	0.00	15.90	5	344	1.45%
2020/02/26	5	16.15	0	0.00	16.15	5	341	1.47%
2020/02/25	1	16.20	0	0.00	16.20	1	340	0.29%
2020/02/21	1	16.50	0	0.00	16.45	1	344	0.29%
2020/02/20	0	0.00	5	16.55	16.50	-5	345	-1.45%
2020/02/17	5	16.20	0	0.00	16.20	5	347	1.44%
2020/02/14	2	16.45	0	0.00	16.45	2	350	0.57%
2020/02/10	1	16.50	16	16.51	16.55	-15	375	-3.99%
2020/02/07	0.2	16.40	0	0.00	16.40	0.2	370	0.05%
2020/02/05	0	0.00	1	15.95	15.90	-1	371	-0.27%
2020/02/04	16	15.80	2	15.85	15.90	14	376	3.72%
2020/02/03	1	15.90	3	15.85	15.80	-2	379	-0.53%
2020/01/31	3	16.70	0	0.00	16.65	3	361	0.83%
2020/01/30	14	16.77	20	16.88	16.75	-6	354	-1.69%
2020/01/20	1	17.85	0	0.00	17.85	1	342	0.29%
2020/01/17	0	0.00	1	17.90	17.80	-1	341	-0.29%
2020/01/10	0	0.00	10	17.75	17.85	-10	359	-2.78%
2020/01/09	1	17.75	10	17.70	17.75	-9	360	-2.49%
2020/01/08	0	0.00	1	17.70	17.70	-1	364	-0.27%
2020/01/07	1	17.75	1	17.70	17.75	0	364	0.00%
2020/01/06	10	17.70	11	17.70	17.75	-1	371	-0.27%
2020/01/03	2	17.90	0	0.00	17.80	2	371	0.54%
2020/01/02	10	17.85	0	0.00	17.85	10	374	2.67%
2019/12/24	6	17.69	0	0.00	17.70	6	431	1.39%
2019/12/23	10	17.75	0	0.00	17.80	10	435	2.30%
2019/12/18	0	0.00	11	18.03	18.05	-11	447	-2.46%
2019/12/17	10	17.80	0	0.00	17.85	10	462	2.16%
2019/12/13	1	17.80	0	0.00	17.75	1	470	0.21%
2019/12/12	1	17.80	0	0.00	17.85	1	472	0.21%
2019/12/11	10	17.83	0	0.00	17.85	10	483	2.07%
2019/12/09	11	17.90	0	0.00	17.95	11	490	2.24%
2019/12/03	0	0.00	15	18.22	18.25	-15	510	-2.94%
2019/12/02	1	18.10	0	0.00	18.25	1	522	0.19%
2019/11/25	2	17.95	0	0.00	18.00	2	593	0.34%
2019/11/21	0	0.00	1	17.80	17.80	-1	602	-0.17%
2019/11/18	5	18.00	10	18.10	17.95	-5	636	-0.79%
2019/11/13	1	18.00	0	0.00	18.05	1	679	0.15%
2019/11/08	1	18.00	0	0.00	18.00	1	721	0.14%
2019/11/07	10	18.10	0	0.00	18.05	10	728	1.37%
2019/11/04	5	18.25	0	0.00	18.25	5	750	0.67%
2019/10/30	0	0.00	2	18.75	18.75	-2	785	-0.25%
2019/10/29	3	18.70	2	18.70	18.65	1	799	0.13%
2019/10/28	2	18.65	0	0.00	18.75	2	822	0.24%
2019/10/23	0.4	18.75	0	0.00	18.75	0.4	908	0.04%
2019/10/21	0.3	18.75	0	0.00	18.75	0.3	986	0.03%
2019/10/17	1	19.00	0	0.00	19.00	1	1,097	0.09%
2019/10/16	2	18.95	0	0.00	19.00	2	1,217	0.16%
2019/10/14	0.3	19.10	5	19.10	19.10	-4.7	1,257	-0.38%
2019/10/08	1	18.85	0	0.00	18.95	1	1,285	0.08%
2019/10/01	6	18.88	0	0.00	18.85	6	1,361	0.44%
2019/09/27	13	19.17	0	0.00	19.10	13	1,361	0.95%
2019/09/24	1	19.35	0	0.00	19.50	1	1,366	0.07%
2019/09/23	12	19.48	0	0.00	19.40	12	1,387	0.86%
2019/09/20	6	19.69	0	0.00	19.65	6	1,447	0.41%
2019/09/19	0	0.00	1	20.25	20.05	-1	1,463	-0.07%
2019/09/16	0	0.00	5	20.20	20.35	-5	1,459	-0.34%
2019/09/11	5	19.90	0	0.00	19.95	5	1,457	0.34%
2019/09/06	5	20.35	0	0.00	20.20	5	1,465	0.34%
2019/09/02	0	0.00	1	20.85	20.75	-1	1,447	-0.07%
2019/08/29	0	0.00	16	19.93	20.35	-16	1,441	-1.11%
2019/08/21	15	21.00	0	0.00	21.05	15	1,439	1.04%
2019/08/20	1	21.00	0	0.00	21.00	1	1,429	0.07%
2019/08/16	0	0.00	5	20.65	20.85	-5	1,416	-0.35%
2019/08/15	5	20.30	0	0.00	20.30	5	1,412	0.35%
2019/08/14	0	0.00	20	20.79	20.70	-20	1,441	-1.39%
2019/08/13	10	20.60	0	0.00	20.55	10	1,431	0.70%
2019/08/12	1	20.85	0	0.00	21.25	1	1,413	0.07%
2019/08/07	10	20.90	0	0.00	20.85	10	1,422	0.70%
2019/08/06	1	20.65	2	20.75	21.10	-1	1,417	-0.07%
2019/08/02	0	0.00	5	22.05	22.15	-5	1,398	-0.36%
2019/07/30	3	22.70	1	22.30	22.30	2	1,470	0.14%
2019/07/26	0	0.00	1	22.45	22.35	-1	1,515	-0.07%
2019/07/25	0	0.00	6	22.80	22.70	-6	1,514	-0.40%
2019/07/24	3	23.12	1	23.15	23.00	2	1,528	0.13%
2019/07/22	15	23.73	7	23.59	23.70	8	1,505	0.53%
2019/07/19	0	0.00	1	22.70	22.95	-1	1,445	-0.07%
2019/07/18	9	22.21	10	22.51	21.95	-1	1,396	-0.07%
2019/07/17	3	21.82	10	21.75	22.00	-7	1,277	-0.55%
2019/07/15	0	0.00	1	21.15	21.25	-1	1,254	-0.08%
2019/07/12	1	21.10	0	0.00	21.10	1	1,254	0.08%
2019/07/11	0	0.00	6	21.11	21.15	-6	1,244	-0.48%
2019/07/10	0	0.00	1	20.85	20.95	-1	1,234	-0.08%
2019/07/09	0	0.00	10	20.80	20.80	-10	1,228	-0.81%
2019/07/08	1	20.65	1	20.85	20.60	0	1,222	0.00%
2019/07/05	10	20.65	4	20.63	20.75	6	1,210	0.50%
2019/07/04	2	20.40	3	20.30	20.40	-1	1,175	-0.09%
2019/07/03	0	0.00	21	20.03	20.10	-21	1,163	-1.80%
2019/07/02	1	19.80	1	19.80	20.05	0	1,158	0.00%
2019/06/28	1	19.80	5	19.80	19.55	-4	1,142	-0.35%
2019/06/27	5	20.05	8	20.05	19.95	-3	1,127	-0.27%
2019/06/26	0	0.00	5	19.90	20.00	-5	1,078	-0.46%
2019/06/25	0	0.00	2	19.60	19.60	-2	1,068	-0.19%
2019/06/24	5	19.70	0	0.00	19.65	5	1,068	0.47%
2019/06/21	0.2	19.50	0	0.00	19.60	0.2	1,071	0.02%
2019/06/19	0	0.00	3	19.25	19.40	-3	1,061	-0.28%
2019/06/17	0	0.00	2	19.18	19.20	-2	1,062	-0.19%
2019/06/14	4	19.05	1	19.05	19.10	3	1,062	0.28%
2019/06/13	0	0.00	5	19.20	19.20	-5	1,055	-0.47%
2019/06/05	0	0.00	23	19.47	19.40	-23	1,033	-2.23%
2019/06/04	1	19.45	0	0.00	19.45	1	1,031	0.10%
2019/06/03	9	19.62	3	19.50	19.45	6	1,031	0.58%
2019/05/31	1	19.85	0	0.00	19.85	1	1,015	0.10%
2019/05/30	0	0.00	13	19.76	19.85	-13	1,007	-1.29%
2019/05/24	5	19.60	0	0.00	19.55	5	996	0.50%
2019/05/23	5	19.45	10	19.50	19.65	-5	991	-0.50%
2019/05/22	5	19.55	0	0.00	19.55	5	984	0.51%
2019/05/21	0	0.00	14	19.48	19.50	-14	994	-1.41%
2019/05/16	6	19.08	0	0.00	18.90	6	965	0.62%
2019/05/09	3	18.80	5	18.90	18.60	-2	945	-0.21%
2019/05/08	5	19.08	1	19.00	19.10	4	943	0.42%
2019/05/07	5	19.41	0	0.00	19.25	5	932	0.54%
2019/05/06	5	19.79	0	0.00	19.30	5	869	0.58%
2019/05/03	1	19.95	0	0.00	19.75	1	838	0.12%
2019/05/02	0	0.00	3	19.60	19.55	-3	807	-0.37%
2019/04/30	3	19.00	0	0.00	19.45	3	793	0.38%
2019/04/29	0	0.00	5	19.16	19.20	-5	745	-0.67%
2019/04/23	1	18.40	0	0.00	18.45	1	740	0.14%
2019/04/22	3	18.55	0	0.00	18.55	3	750	0.40%
2019/04/18	0	0.00	2	18.35	18.35	-2	747	-0.27%
2019/04/17	0	0.00	1	18.40	18.40	-1	734	-0.14%
2019/04/16	3	18.50	0	0.00	18.35	3	727	0.41%
2019/04/15	0	0.00	1	18.10	18.30	-1	724	-0.14%
2019/04/12	1	18.00	0	0.00	18.00	1	734	0.14%
2019/03/28	5	18.35	0	0.00	18.35	5	727	0.69%
2019/03/27	0	0.00	5	17.85	17.85	-5	714	-0.70%
2019/03/26	5	17.75	0	0.00	17.75	5	730	0.68%
2019/03/21	0	0.00	1	17.95	17.95	-1	832	-0.12%
2019/03/12	0	0.00	4	17.70	17.75	-4	890	-0.45%
2019/03/08	0	0.00	1	17.80	17.70	-1	979	-0.10%
2019/03/06	0	0.00	0.1	18.10	18.10	-0.1	1,011	-0.01%
2019/02/15	0	0.00	15	17.63	17.65	-15	1,404	-1.07%
2019/02/14	1	17.70	0	0.00	17.60	1	1,418	0.07%
2019/02/11	1	17.30	5	17.35	17.35	-4	1,499	-0.27%
2019/01/30	2	17.55	0	0.00	17.60	2	1,505	0.13%
2019/01/29	1	17.65	0	0.00	17.50	1	1,519	0.07%
2019/01/23	1	17.65	0	0.00	17.60	1	1,623	0.06%
2019/01/21	4.1	17.91	0	0.00	18.00	4.1	1,678	0.24%
2019/01/18	28	17.88	0	0.00	17.90	28	1,724	1.62%
2019/01/17	1	17.90	1	17.80	17.85	0	1,783	0.00%
2019/01/16	20	18.00	0	0.00	18.00	20	1,853	1.08%
2019/01/14	4	18.05	0	0.00	18.05	4	1,940	0.21%
2019/01/11	5	18.55	0	0.00	18.45	5	2,038	0.25%
2019/01/10	0	0.00	2	18.55	18.60	-2	2,166	-0.09%
2019/01/09	0	0.00	7	18.65	18.70	-7	2,287	-0.31%
2019/01/08	2	18.50	0	0.00	18.50	2	2,549	0.08%
2019/01/07	7	18.45	3	18.55	18.55	4	2,906	0.14%
2019/01/04	10	18.20	0	0.00	18.30	10	2,985	0.34%
2019/01/02	10	18.80	0	0.00	18.80	10	3,131	0.32%
2018/12/25	6	19.05	0	0.00	19.05	6	3,445	0.17%
2018/12/21	4	19.50	1	19.75	19.60	3	3,596	0.08%
2018/12/20	8	20.04	2	19.80	19.80	6	3,685	0.16%
2018/12/19	5	20.25	5	20.13	20.15	0	3,719	0.00%
2018/12/18	7	20.46	6	20.56	20.45	1	3,742	0.03%
2018/12/17	1	20.30	14	20.26	20.35	-13	3,707	-0.35%
2018/12/14	0	0.00	13	19.65	19.65	-13	3,655	-0.36%
2018/12/12	2	19.70	2	19.70	19.65	0	3,677	0.00%
2018/12/11	6	19.55	5	19.60	19.65	1	3,673	0.03%
2018/12/10	0	0.00	5	19.64	19.50	-5	3,676	-0.14%
2018/12/07	1	19.70	0	0.00	19.80	1	3,677	0.03%
2018/12/05	1	19.40	0	0.00	19.45	1	3,689	0.03%
2018/12/04	0	0.00	3	20.05	19.75	-3	3,693	-0.08%
2018/12/03	2	20.20	9	20.33	20.25	-7	3,685	-0.19%
2018/11/29	7	19.70	8	19.85	19.70	-1	3,649	-0.03%
2018/11/28	15	19.76	22	19.86	19.75	-7	3,633	-0.19%
2018/11/27	0	0.00	2	18.95	19.00	-2	3,563	-0.06%
2018/11/26	5	19.00	10	18.93	18.95	-5	3,552	-0.14%
2018/11/23	5	18.40	4	18.50	18.35	1	3,517	0.03%
2018/11/22	27	19.01	0	0.00	18.70	27	3,498	0.77%
2018/11/21	5	18.90	1	19.00	19.10	4	3,509	0.11%
2018/11/20	1	19.15	0	0.00	19.10	1	3,529	0.03%
2018/11/19	4	19.30	0	0.00	19.45	4	3,557	0.11%
2018/11/16	3	19.05	13	19.28	19.35	-10	3,673	-0.27%
2018/11/15	4	18.58	0	0.00	18.60	4	3,628	0.11%
2018/11/14	1	18.20	0	0.00	18.35	1	3,574	0.03%
2018/11/13	1	17.70	15	18.05	18.20	-14	3,569	-0.39%
2018/11/09	32	18.35	8	18.02	18.05	24	3,556	0.67%
2018/11/08	0	0.00	7	19.20	19.25	-7	3,533	-0.20%
2018/11/05	1	20.20	1	19.70	19.65	0	3,562	0.00%
2018/11/02	1	19.35	1	19.65	19.60	0	3,536	0.00%
2018/11/01	5	20.04	1	20.35	19.90	4	3,488	0.11%
2018/10/31	2	20.25	2	20.45	20.30	0	3,496	0.00%
2018/10/29	2	20.35	4	20.45	20.45	-2	3,537	-0.06%
2018/10/26	0	0.00	7	20.39	20.10	-7	3,525	-0.20%
2018/10/25	7	20.48	0	0.00	20.70	7	3,489	0.20%
2018/10/24	14	21.65	2	21.70	21.30	12	3,446	0.35%
2018/10/23	2	22.30	2	22.40	22.40	0	3,474	0.00%
2018/10/22	16	22.70	2	22.50	22.30	14	3,481	0.40%
2018/10/19	5	22.76	1	22.90	22.45	4	3,512	0.11%
2018/10/18	6	23.01	63	22.96	23.20	-57	3,458	-1.65%
2018/10/17	72	22.82	21	22.79	22.70	51	3,434	1.49%
2018/10/16	18	22.63	5	22.51	22.65	13	3,311	0.39%
2018/10/15	24	21.84	40	22.19	23.00	-16	3,053	-0.52%
2018/10/11	0	0.00	11	20.44	20.45	-11	2,621	-0.42%
2018/10/09	4	20.90	5	21.08	21.30	-1	2,591	-0.04%
2018/10/05	0	0.00	4	20.30	20.00	-4	2,423	-0.17%
2018/10/04	0	0.00	1	21.20	21.15	-1	2,366	-0.04%
2018/10/03	3	20.80	15	21.07	21.00	-12	2,309	-0.52%
2018/10/02	0	0.00	3	20.25	20.35	-3	2,188	-0.14%
2018/10/01	0	0.00	1	20.05	20.20	-1	2,141	-0.05%
2018/09/28	12	19.96	5	20.30	19.80	7	2,085	0.34%
2018/09/25	1	19.00	1	19.10	19.20	0	1,870	0.00%
2018/09/21	0	0.00	5	18.40	18.55	-5	1,830	-0.27%
2018/09/20	0	0.00	5	18.40	18.30	-5	1,812	-0.28%
2018/09/19	0	0.00	3	18.25	18.25	-3	1,808	-0.17%
2018/09/18	0	0.00	4	18.15	18.10	-4	1,802	-0.22%
2018/09/17	10	17.70	0	0.00	17.90	10	1,772	0.56%
2018/09/14	0	0.00	5	17.70	17.75	-5	1,775	-0.28%
2018/09/12	10	17.95	1	17.85	18.10	9	1,754	0.51%
2018/09/11	13	17.62	0	0.00	17.75	13	1,735	0.75%
2018/09/07	3	17.77	0	0.00	17.75	3	1,716	0.17%
2018/09/06	13	17.50	1	17.50	17.50	12	1,710	0.70%
2018/09/05	3	18.10	0	0.00	18.00	3	1,685	0.18%
2018/08/28	6	18.79	1	19.10	18.85	5	1,702	0.29%
2018/08/27	11	19.70	0	0.00	19.65	11	1,668	0.66%
2018/08/24	2	19.38	0	0.00	19.40	2	1,635	0.12%
2018/08/23	1	20.60	0	0.00	20.15	1	1,591	0.06%
2018/08/22	0	0.00	2	19.95	20.45	-2	1,449	-0.14%
2018/08/15	0	0.00	1	19.75	19.60	-1	1,330	-0.08%
2018/08/14	0	0.00	3	18.60	19.10	-3	1,290	-0.23%
2018/08/13	4	18.53	1	18.65	18.30	3	1,265	0.24%
2018/08/10	0	0.00	1	19.90	19.70	-1	1,220	-0.08%
2018/08/07	0.1	19.95	0	0.00	19.90	0.1	1,204	0.01%
2018/08/06	1	19.90	0	0.00	20.25	1	1,172	0.09%
2018/08/02	0	0.00	5	18.95	19.20	-5	1,105	-0.45%
2018/08/01	0	0.00	1	19.70	19.45	-1	1,072	-0.09%
2018/07/31	2	19.50	3	19.73	19.30	-1	1,060	-0.09%
2018/07/30	9	20.18	14	19.63	19.60	-5	1,032	-0.48%
2018/07/27	1	19.25	3	19.43	19.70	-2	926	-0.22%
2018/07/26	1	19.10	10	19.23	19.50	-9	884	-1.02%
2018/07/25	9	18.83	9.2	18.44	18.45	-0.2	855	-0.02%
2018/07/24	21	18.41	17	18.40	18.75	4	843	0.47%
2018/07/23	5	17.35	0	0.00	17.40	5	731	0.68%
2018/07/13	5	16.50	2	16.55	16.50	3	722	0.42%
2018/06/26	1	16.40	0	0.00	16.55	1	775	0.13%
2018/06/19	4	17.00	0	0.00	16.90	4	777	0.51%
2018/06/11	2	18.00	7	17.50	17.70	-5	771	-0.65%
2018/06/08	5	17.57	0	0.00	17.35	5	738	0.68%
2018/06/07	5	17.10	0	0.00	17.15	5	713	0.70%
2018/06/04	0	0.00	2	17.05	17.00	-2	707	-0.28%
2018/05/28	2	16.60	0	0.00	16.60	2	692	0.29%
2018/05/16	3	16.60	0	0.00	16.60	3	704	0.43%
2018/05/11	6	17.28	6	17.08	17.15	0	728	0.00%
2018/05/10	0.2	17.35	0	0.00	17.30	0.2	720	0.03%
2018/05/07	0	0.00	1	16.75	16.75	-1	698	-0.14%
2018/05/04	0	0.00	0.3	16.95	16.95	-0.3	692	-0.05%
2018/05/02	1	17.30	1	17.75	17.05	0	679	0.00%
2018/04/25	0	0.00	1	16.50	16.35	-1	556	-0.18%
2018/04/24	1	16.30	4	16.55	16.35	-3	556	-0.54%
2018/04/23	0	0.00	4	16.45	16.45	-4	529	-0.76%
2018/04/16	1	16.10	0	0.00	15.95	1	547	0.18%
2018/04/02	0	0.00	2	15.90	15.90	-2	579	-0.34%
2018/03/31	0	0.00	3	15.50	15.70	-3	582	-0.52%
2018/03/29	2	15.00	0	0.00	15.00	2	571	0.35%
2018/03/27	3	15.10	0	0.00	15.15	3	612	0.49%
2018/03/21	0	0.00	6	15.85	15.80	-6	636	-0.94%
2018/03/20	0	0.00	1	16.00	16.05	-1	645	-0.15%
2018/03/15	6	15.95	3	16.00	16.10	3	681	0.44%
2018/03/05	0	0.00	12	15.57	15.40	-12	1,175	-1.02%
2018/02/21	2	14.90	0	0.00	15.10	2	1,190	0.17%
2018/02/12	5	14.78	0	0.00	14.65	5	1,189	0.42%
2018/02/09	4	14.60	0	0.00	14.55	4	1,185	0.34%
2018/02/07	3	15.15	3	15.30	14.90	0	1,184	0.00%
2018/02/05	0	0.00	2	16.10	16.00	-2	1,159	-0.17%
2018/01/31	0	0.00	1	16.35	16.50	-1	1,154	-0.09%
2018/01/23	0	0.00	3	16.95	16.90	-3	1,144	-0.26%
2018/01/22	0	0.00	3	16.55	16.70	-3	1,140	-0.26%
2018/01/18	0	0.00	2	16.50	16.50	-2	1,149	-0.17%
2018/01/16	0	0.00	1	16.45	16.50	-1	1,199	-0.08%
2018/01/03	1	16.70	0	0.00	16.65	1	1,172	0.09%