台航 (2617)-新光-台南券商分點個股進出

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
36.30
漲跌
▼0.40
漲幅
-1.09%
成交量
2,119張
產業
上市航運類股
470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－新光-台南券商分點個股進出

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

新光-台南券商分點個股進出
新光-台南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
2024/05/20	6	36.72	0	0.00	36.70	6	3,832	0.16%
2024/05/17	3.1	36.83	1	36.80	36.90	2.1	3,841	0.05%
2024/05/16	6	37.38	4.1	37.44	37.55	1.9	3,812	0.05%
2024/05/15	12	37.63	0	0.00	37.15	12	3,768	0.32%
2024/05/14	12.1	38.20	48	38.62	38.30	-35.9	3,678	-0.98%
2024/05/13	57.3	39.26	73	38.85	37.80	-15.7	3,518	-0.45%
2024/05/10	11	37.85	59.1	38.15	38.25	-48.1	3,075	-1.56%
2024/05/09	6	37.04	6	37.10	37.05	0	2,865	0.00%
2024/05/08	12	38.11	16	38.87	36.65	-4	2,786	-0.14%
2024/05/07	2	36.28	0	0.00	36.25	2	2,475	0.08%
2024/05/06	2	35.85	0	0.00	35.70	2	2,460	0.08%
2024/05/03	0.1	36.40	0	0.00	36.00	0.1	2,426	0.00%
2024/05/02	1.2	36.48	1.3	36.38	36.35	-0.1	2,388	0.00%
2024/04/30	0.6	37.25	12.3	37.03	37.20	-11.7	2,293	-0.51%
2024/04/29	1.1	37.25	4	37.33	36.80	-2.9	2,212	-0.13%
2024/04/26	0.2	35.92	8	36.06	36.20	-7.8	2,124	-0.37%
2024/04/25	2	35.43	2	35.45	35.30	0	2,063	0.00%
2024/04/22	0	0.00	3	35.05	34.80	-3	2,062	-0.15%
2024/04/19	1	34.70	4	35.01	34.70	-3	2,033	-0.15%
2024/04/18	2	34.20	0	0.00	34.25	2	1,998	0.10%
2024/04/16	6.2	34.12	0	0.00	34.00	6.2	2,038	0.30%
2024/04/15	1	35.45	1	35.45	35.25	0	2,083	0.00%
2024/04/12	5	35.10	1	35.15	35.15	4	2,110	0.19%
2024/04/11	4	34.91	0	0.00	34.95	4	2,164	0.18%
2024/04/10	0	0.00	1	34.90	34.75	-1	2,276	-0.04%
2024/04/09	0	0.00	5	34.92	34.80	-5	2,300	-0.22%
2024/04/08	2	34.15	0	0.00	34.35	2	2,324	0.09%
2024/04/02	0	0.00	1	34.50	34.45	-1	2,331	-0.04%
2024/04/01	0	0.00	1	34.75	34.70	-1	2,350	-0.04%
2024/03/29	0	0.00	0.4	34.35	34.40	-0.4	2,377	-0.02%
2024/03/28	2	34.45	2	34.53	34.50	0	2,432	0.00%
2024/03/27	3	34.60	2	34.95	34.90	1	2,479	0.04%
2024/03/26	4.1	34.31	0	0.00	34.50	4.1	2,569	0.16%
2024/03/25	0	0.00	2	35.10	35.15	-2	2,585	-0.08%
2024/03/22	1	34.75	0	0.00	34.85	1	2,630	0.04%
2024/03/20	1	35.40	2	35.15	35.15	-1	2,774	-0.04%
2024/03/19	1	35.25	6	35.48	35.65	-5	2,816	-0.18%
2024/03/18	2	34.60	0.4	34.85	34.90	1.6	2,841	0.06%
2024/03/15	7.1	35.08	2	35.00	35.00	5.1	2,857	0.18%
2024/03/14	11	36.19	5	36.39	36.15	6	2,858	0.21%
2024/03/13	2	35.90	0	0.00	36.00	2	2,884	0.07%
2024/03/12	13	36.00	16.2	36.18	36.25	-3.2	2,971	-0.11%
2024/03/08	0.1	34.55	0	0.00	35.20	0.1	3,765	0.00%
2024/03/06	3.2	35.31	2	35.25	35.25	1.2	4,135	0.03%
2024/03/05	1.1	35.67	1	35.55	35.55	0.1	4,158	0.00%
2024/03/04	1	34.90	5	35.11	35.50	-4	4,159	-0.10%
2024/03/01	2.1	35.22	1	35.05	35.35	1.1	4,255	0.03%
2024/02/29	4	35.25	4	35.45	35.45	0	4,256	0.00%
2024/02/27	7.1	35.00	2	34.60	34.60	5.1	4,184	0.12%
2024/02/26	5	35.21	1	35.80	35.20	4	4,109	0.10%
2024/02/23	2	35.80	0.5	35.10	35.05	1.5	4,054	0.04%
2024/02/22	3	35.62	10.8	35.53	35.50	-7.7	3,989	-0.19%
2024/02/21	1.9	34.74	7.3	34.11	34.75	-5.4	3,847	-0.14%
2024/02/20	0	0.00	4	33.11	33.00	-4	3,619	-0.11%
2024/02/19	0	0.00	3	32.55	32.70	-3	3,601	-0.08%
2024/02/05	8	31.45	11	31.51	31.50	-3	3,612	-0.08%
2024/02/01	1	32.40	0	0.00	32.30	1	3,601	0.03%
2024/01/31	0.2	32.15	0	0.00	32.35	0.2	3,619	0.01%
2024/01/25	0	0.00	1	32.25	32.20	-1	3,628	-0.03%
2024/01/24	1	32.10	1	32.25	32.25	0	3,635	0.00%
2024/01/23	1	32.10	0	0.00	32.15	1	3,650	0.03%
2024/01/19	3	31.85	9	32.05	32.10	-6	3,641	-0.16%
2024/01/18	1	31.35	1	31.75	31.75	0	3,628	0.00%
2024/01/17	3	31.25	7	31.36	31.40	-4	3,618	-0.11%
2024/01/15	2	32.05	3	32.15	32.05	-1	3,589	-0.03%
2024/01/12	6	31.95	3	32.25	31.80	3	3,603	0.08%
2024/01/11	3	31.95	3	32.20	31.90	0	3,608	0.00%
2024/01/10	3	31.85	1	32.50	31.90	2	3,623	0.06%
2024/01/09	11	33.25	3	33.45	32.65	8	3,590	0.22%
2024/01/08	4	34.20	7.2	34.40	34.20	-3.2	3,515	-0.09%
2024/01/05	6	34.57	20	34.62	34.80	-14	3,472	-0.40%
2024/01/04	26	34.44	24	34.61	34.35	2	3,415	0.06%
2024/01/02	1	33.50	2	33.70	33.40	-1	3,299	-0.03%
2023/12/28	1	33.05	1.5	33.17	32.95	-0.5	3,253	-0.01%
2023/12/26	0	0.00	5	33.25	33.45	-5	3,237	-0.15%
2023/12/25	4	33.30	2	32.60	32.70	2	3,211	0.06%
2023/12/22	6	33.56	5.4	33.90	33.95	0.6	3,163	0.02%
2023/12/21	8	34.11	11	33.91	34.25	-3	3,115	-0.10%
2023/12/20	4	33.44	3	33.50	33.55	1	3,018	0.03%
2023/12/19	4	32.96	1	33.50	33.10	3	3,008	0.10%
2023/12/18	9.1	33.46	17	33.37	33.50	-7.9	3,000	-0.26%
2023/12/14	4	32.45	3	32.67	32.45	1	3,010	0.03%
2023/12/13	14	33.24	0	0.00	33.10	14	2,998	0.47%
2023/12/12	0	0.00	1	33.45	33.15	-1	3,037	-0.03%
2023/12/11	8.2	33.36	0.3	33.45	33.20	8	3,034	0.26%
2023/12/08	4	33.91	0	0.00	33.65	4	2,985	0.13%
2023/12/07	1.2	34.21	13.5	33.81	33.95	-12.3	2,922	-0.42%
2023/12/06	2	35.55	1.2	35.40	35.50	0.8	2,807	0.03%
2023/12/05	78.1	37.64	51.4	36.55	36.05	26.7	2,630	1.02%
2023/12/04	15	34.00	17.8	34.80	35.35	-2.8	1,913	-0.15%
2023/12/01	3	32.00	9	32.22	32.15	-6	1,618	-0.37%
2023/11/30	5	31.41	0	0.00	31.30	5	1,476	0.34%
2023/11/29	6	30.96	4	31.05	30.85	2	1,438	0.14%
2023/11/28	14	31.39	19	31.17	31.00	-5	1,408	-0.35%
2023/11/27	0	0.00	3.3	30.48	29.90	-3.3	1,276	-0.25%
2023/11/24	0	0.00	2	29.70	29.70	-2	1,243	-0.16%
2023/11/23	0	0.00	6	29.30	29.40	-6	1,239	-0.48%
2023/11/21	0.1	29.60	0	0.00	29.50	0.1	1,250	0.01%
2023/11/20	0.2	29.55	2	29.65	29.60	-1.8	1,261	-0.15%
2023/11/16	0	0.00	1	29.40	29.40	-1	1,324	-0.08%
2023/11/15	0	0.00	4	29.28	29.25	-4	1,383	-0.29%
2023/11/14	2	29.00	1	29.20	28.90	1	1,580	0.06%
2023/11/13	1	28.95	5	29.02	29.00	-4	1,614	-0.25%
2023/11/10	0	0.00	3	28.90	28.80	-3	1,608	-0.19%
2023/11/09	1	28.80	3	28.75	28.65	-2	1,614	-0.12%
2023/11/08	12	28.71	10	28.84	28.60	2	1,620	0.12%
2023/11/07	6	28.38	3	28.45	28.50	3	1,595	0.19%
2023/11/06	10	28.29	13	28.40	28.70	-3	1,597	-0.19%
2023/11/03	3	28.25	14	28.19	28.50	-11	1,606	-0.68%
2023/11/01	6	27.25	6	27.30	27.20	0	1,598	0.00%
2023/10/31	7	27.76	0	0.00	27.40	7	1,594	0.44%
2023/10/30	6	28.20	0	0.00	28.30	6	1,591	0.38%
2023/10/27	1	28.35	11	28.33	28.30	-10	1,596	-0.63%
2023/10/24	1	28.00	0	0.00	28.35	1	1,639	0.06%
2023/10/20	4	28.66	3	28.70	28.90	1	1,652	0.06%
2023/10/19	3	29.15	4	29.35	29.25	-1	1,652	-0.06%
2023/10/18	2	28.50	0	0.00	28.85	2	1,638	0.12%
2023/10/13	0	0.00	2	29.15	29.00	-2	1,693	-0.12%
2023/10/11	3	29.20	7	29.34	29.20	-4	1,709	-0.23%
2023/10/06	1	29.15	7	29.01	29.10	-6	1,712	-0.35%
2023/10/04	3	28.50	0	0.00	28.50	3	1,743	0.17%
2023/10/03	0	0.00	1	28.75	28.65	-1	1,768	-0.06%
2023/10/02	4	29.14	1	28.80	28.95	3	1,771	0.17%
2023/09/28	0	0.00	3	29.45	29.35	-3	1,771	-0.17%
2023/09/27	4	29.28	3	29.40	29.20	1	1,793	0.06%
2023/09/26	3	29.05	0	0.00	29.05	3	1,823	0.16%
2023/09/25	2	29.48	0	0.00	29.45	2	1,871	0.11%
2023/09/22	1	29.90	0	0.00	29.60	1	1,873	0.05%
2023/09/21	3	30.72	4	30.81	30.20	-1	1,862	-0.05%
2023/09/20	10	30.96	4.2	31.07	30.70	5.8	1,819	0.32%
2023/09/19	4	30.40	2	30.68	30.10	2	1,699	0.12%
2023/09/18	3	29.77	6	29.67	30.00	-3	1,641	-0.18%
2023/09/15	7	29.44	11	29.52	29.60	-4	1,605	-0.25%
2023/09/14	3	28.60	13	28.53	28.65	-10	1,524	-0.66%
2023/09/13	1	27.75	0	0.00	27.75	1	1,504	0.07%
2023/09/12	0	0.00	0	27.75	27.70	0	1,519	0.00%
2023/09/08	14	28.06	14	28.13	27.90	0	1,555	0.00%
2023/09/07	9	27.95	0	0.00	27.85	9	1,555	0.58%
2023/09/06	9	28.35	6	28.15	28.10	3	1,558	0.19%
2023/09/05	2	28.40	0	0.00	28.40	2	1,576	0.13%
2023/09/04	0	0.00	1	28.55	28.50	-1	1,593	-0.06%
2023/08/29	3	28.35	12	28.30	28.25	-9	1,618	-0.56%
2023/08/28	10	28.02	0	0.00	27.90	10	1,626	0.61%
2023/08/24	4	28.65	0	0.00	28.55	4	1,615	0.25%
2023/08/23	5	29.01	3	29.10	28.95	2	1,600	0.13%
2023/08/22	5	28.69	7	29.06	29.25	-2	1,598	-0.13%
2023/08/21	24	29.23	14	29.81	29.10	10	1,570	0.64%
2023/08/18	5	29.22	62	29.84	30.50	-57	1,499	-3.80%
2023/08/17	2	28.05	8	27.77	28.10	-6	1,287	-0.47%
2023/08/16	0	0.00	2	26.90	26.90	-2	1,242	-0.16%
2023/08/15	3	26.85	11	26.83	26.85	-8	1,240	-0.65%
2023/08/14	3	26.30	0	0.00	26.30	3	1,231	0.24%
2023/08/10	3	26.65	3	26.80	26.80	0	1,223	0.00%
2023/08/09	3	27.05	1	27.20	26.85	2	1,211	0.17%
2023/08/08	0.1	27.40	0	0.00	27.25	0.1	1,191	0.01%
2023/08/07	5	27.37	2	27.50	27.50	3	1,189	0.25%
2023/08/02	3	27.35	0	0.00	27.25	3	1,199	0.25%
2023/08/01	1	27.65	3	27.65	27.60	-2	1,186	-0.17%
2023/07/31	2	27.80	0	0.00	27.55	2	1,183	0.17%
2023/07/28	9	28.05	6	28.23	28.05	3	1,198	0.25%
2023/07/27	0	0.00	3	27.45	27.70	-3	1,187	-0.25%
2023/07/25	11	26.99	3	27.05	27.05	8	1,174	0.68%
2023/07/24	4	27.76	0	0.00	27.30	4	1,159	0.34%
2023/07/21	14	28.13	3	28.15	28.15	11	1,150	0.96%
2023/07/20	1	28.40	0	0.00	28.40	1	1,151	0.09%
2023/07/19	0	30.78	5	30.75	30.55	-5	1,140	-0.44%
2023/07/18	0	0.00	4	30.80	30.70	-4	1,114	-0.36%
2023/07/14	1	30.65	1	30.75	30.65	0	1,082	0.00%
2023/07/13	3	30.60	0.1	30.55	30.50	3	1,086	0.27%
2023/07/12	5	30.81	0	0.00	30.70	5	1,077	0.47%
2023/07/11	1	31.20	0	0.00	31.20	1	1,057	0.09%
2023/07/10	1	31.40	0	0.00	31.20	1	1,056	0.09%
2023/07/07	6	31.25	0	0.00	31.20	6	1,031	0.58%
2023/07/06	0	0.00	1	31.65	31.60	-1	1,029	-0.10%
2023/07/05	1	31.70	3	31.85	31.70	-2	1,040	-0.19%
2023/07/04	2	31.70	2	31.85	31.65	0	1,049	0.00%
2023/07/03	2.1	31.53	3	31.30	31.75	-1	1,028	-0.09%
2023/06/29	2	30.05	0.1	30.00	30.05	1.9	972	0.19%
2023/06/28	2	30.35	1	30.35	30.25	1	975	0.10%
2023/06/26	0	0.00	5	30.45	30.45	-5	1,006	-0.50%
2023/06/16	1	31.25	6	31.13	31.05	-5	1,104	-0.45%
2023/06/15	1	31.20	0	0.00	31.10	1	1,102	0.09%
2023/06/12	0	0.00	1	30.20	30.20	-1	1,162	-0.09%
2023/06/09	0	0.00	3	30.65	30.50	-3	1,203	-0.25%
2023/06/08	0	0.00	4	30.30	30.20	-4	1,226	-0.33%
2023/06/07	0	30.10	1	30.20	29.95	-1	1,316	-0.07%
2023/06/06	0	0.00	2	29.65	29.70	-2	1,393	-0.14%
2023/06/02	10	29.05	5	29.10	29.10	5	1,623	0.31%
2023/06/01	4	28.79	8	28.81	28.85	-4	1,674	-0.24%
2023/05/31	11	29.05	2	29.10	29.00	9	1,749	0.51%
2023/05/30	0	0.00	3	29.20	29.10	-3	1,857	-0.16%
2023/05/29	3	29.35	3	29.30	29.35	0	1,955	0.00%
2023/05/26	16	29.09	0	0.00	29.00	16	2,088	0.77%
2023/05/25	6	29.93	0	0.00	29.80	6	2,169	0.28%
2023/05/24	1	30.25	0	0.00	30.25	1	2,183	0.05%
2023/05/23	8	30.23	0	0.00	30.20	8	2,200	0.36%
2023/05/22	5	29.90	2	30.20	30.20	3	2,207	0.14%
2023/05/12	0	0.00	0.1	30.00	30.00	-0.1	2,215	0.00%
2023/05/11	1	30.40	0	0.00	30.10	1	2,225	0.04%
2023/05/10	0.1	30.10	0	0.00	30.40	0.1	2,223	0.00%
2023/05/08	0	0.00	2	30.10	30.05	-2	2,212	-0.09%
2023/05/03	7	30.96	0	0.00	30.75	7	2,226	0.31%
2023/04/28	1	31.60	0	0.00	31.50	1	2,234	0.04%
2023/04/27	0	0.00	1	31.20	31.10	-1	2,241	-0.04%
2023/04/21	0	0.00	1	31.15	31.15	-1	2,240	-0.04%
2023/04/19	1	32.20	0	0.00	32.20	1	2,226	0.04%
2023/04/18	1	32.50	0	0.00	32.55	1	2,229	0.04%
2023/04/17	2	32.88	1	32.90	32.90	1	2,239	0.04%
2023/04/14	0	32.60	0	0.00	32.70	0	2,246	0.00%
2023/04/13	2	32.48	1	32.50	32.60	1	2,242	0.04%
2023/04/12	1	32.20	0	0.00	32.30	1	2,242	0.04%
2023/04/10	1	32.40	7	32.66	32.40	-6	2,240	-0.27%
2023/04/07	1	32.15	2	32.15	32.20	-1	2,218	-0.05%
2023/04/06	0	31.60	3	31.62	31.65	-3	2,199	-0.14%
2023/03/30	0	0.00	20	30.80	30.80	-20	2,339	-0.85%
2023/03/29	0	31.15	0	0.00	30.75	0	2,367	0.00%
2023/03/28	2	31.18	1	31.10	31.00	1	2,381	0.04%
2023/03/27	0	0.00	8	31.49	31.50	-8	2,422	-0.33%
2023/03/23	15	31.18	5	30.95	30.90	10	2,457	0.41%
2023/03/22	3	32.60	0	0.00	32.55	3	2,390	0.13%
2023/03/21	2	33.03	2	33.10	33.10	0	2,383	0.00%
2023/03/20	1	33.10	0	0.00	33.10	1	2,379	0.04%
2023/03/17	0	0.00	2	33.42	33.40	-2	2,379	-0.08%
2023/03/16	1	33.05	0	0.00	33.05	1	2,365	0.04%
2023/03/15	3	33.53	4	33.71	33.15	-1	2,335	-0.04%
2023/03/14	7	32.96	4	33.85	33.35	3	2,310	0.13%
2023/03/13	5	33.22	0	0.00	33.40	5	2,270	0.22%
2023/03/10	7	33.76	14	33.84	33.75	-7	2,230	-0.31%
2023/03/09	2	34.20	5	34.24	34.30	-3	2,144	-0.14%
2023/03/08	16	33.45	5	33.30	33.55	11	2,054	0.54%
2023/03/07	24	33.58	12	34.10	33.85	12	1,981	0.60%
2023/03/06	1	31.70	11	31.89	31.95	-10	1,855	-0.54%
2023/03/03	12	31.16	8	31.41	32.10	4	1,825	0.22%
2023/03/02	19	31.18	31	31.09	31.25	-12	1,743	-0.69%
2023/03/01	7	29.81	8	30.01	29.85	-1	1,635	-0.06%
2023/02/24	22	29.43	29	29.98	30.00	-7	1,533	-0.46%
2023/02/23	9.1	29.01	10	28.68	28.85	-1	1,399	-0.07%
2023/02/22	5	27.71	12	27.80	27.80	-7	1,295	-0.54%
2023/02/21	0	0.00	6	27.45	27.55	-6	1,271	-0.47%
2023/02/20	0	0.00	3	27.15	27.15	-3	1,267	-0.24%
2023/02/17	6	26.98	3	27.10	26.95	3	1,270	0.24%
2023/02/15	5	26.93	6	27.08	27.05	-1	1,307	-0.08%
2023/02/14	0	0.00	3	27.15	27.15	-3	1,315	-0.23%
2023/02/10	3	26.95	0	0.00	26.95	3	1,352	0.22%
2023/02/09	3	27.20	6	27.25	27.20	-3	1,357	-0.22%
2023/02/07	3	26.95	0	0.00	26.95	3	1,357	0.22%
2023/02/03	0	0.00	1	27.35	27.20	-1	1,364	-0.07%
2023/02/02	0	0.00	10	27.11	27.30	-10	1,360	-0.74%
2023/01/17	2	26.25	1	26.30	26.15	1	1,315	0.08%
2023/01/16	0	0.00	4	26.00	26.00	-4	1,310	-0.31%
2023/01/13	3	25.95	3	26.05	25.95	0	1,311	0.00%
2023/01/12	0	0.00	3	26.00	26.05	-3	1,327	-0.23%
2023/01/11	0	0.00	4	26.25	26.25	-4	1,325	-0.30%
2023/01/09	4	25.85	0	0.00	25.90	4	1,326	0.30%
2023/01/06	7	25.71	6	25.75	25.85	1	1,332	0.08%
2023/01/05	2	26.13	0	0.00	25.85	2	1,355	0.15%
2023/01/04	7	26.24	3	26.15	26.15	4	1,337	0.30%
2023/01/03	3	26.70	0	0.00	26.70	3	1,330	0.23%
2022/12/30	3	26.80	11	26.91	26.90	-8	1,337	-0.60%
2022/12/28	3	26.25	0	0.00	26.35	3	1,351	0.22%
2022/12/27	2	26.70	0	0.00	26.55	2	1,363	0.15%
2022/12/26	3	26.70	1	26.75	26.70	2	1,371	0.15%
2022/12/23	5	27.10	0	0.00	27.25	5	1,376	0.36%
2022/12/22	23	27.82	27	27.94	27.60	-4	1,373	-0.29%
2022/12/21	7	27.02	6	27.20	27.00	1	1,268	0.08%
2022/12/20	9	26.70	12	27.02	26.50	-3	1,255	-0.24%
2022/12/19	14	26.81	9	26.70	26.65	5	1,267	0.39%
2022/12/16	9	27.21	40	27.29	27.30	-31	1,276	-2.43%
2022/12/15	6	26.79	13	26.81	26.90	-7	1,252	-0.56%
2022/12/14	4	26.20	0	0.00	26.30	4	1,301	0.31%
2022/12/13	11	26.64	10	26.72	26.65	1	1,301	0.08%
2022/12/12	3	26.30	0	0.00	26.35	3	1,320	0.23%
2022/12/09	4	26.63	16	26.60	26.65	-12	1,336	-0.90%
2022/12/08	3	26.15	3	26.05	26.25	0	1,401	0.00%
2022/12/06	4	25.88	4	25.85	25.85	0	1,411	0.00%
2022/12/05	3	26.40	0	0.00	26.40	3	1,422	0.21%
2022/12/02	1	26.50	3	26.55	26.50	-2	1,430	-0.14%
2022/12/01	6	26.82	9	26.95	26.70	-3	1,458	-0.20%
2022/11/30	0	0.00	1	26.25	26.45	-1	1,440	-0.07%
2022/11/29	1	25.95	3	26.25	26.25	-2	1,441	-0.14%
2022/11/28	10	26.02	9	26.18	26.00	1	1,450	0.07%
2022/11/25	4	25.73	5	25.81	25.80	-1	1,429	-0.07%
2022/11/24	1	25.50	3	25.45	25.50	-2	1,415	-0.14%
2022/11/23	3	25.20	0	0.00	25.20	3	1,417	0.21%
2022/11/17	3	25.60	3	25.75	25.60	0	1,445	0.00%
2022/11/16	7	25.65	3	25.90	25.50	4	1,445	0.28%
2022/11/15	0	0.00	2	25.56	25.60	-2	1,442	-0.14%
2022/11/14	0	0.00	3	25.55	25.65	-3	1,439	-0.21%
2022/11/11	7	25.31	19	25.31	25.15	-12	1,440	-0.83%
2022/11/10	6	25.00	3	25.25	25.00	3	1,427	0.21%
2022/11/09	17	25.02	6	25.10	25.05	11	1,430	0.77%
2022/11/08	5	25.14	4	25.26	25.00	1	1,439	0.07%
2022/11/07	5	24.26	1	24.30	24.50	4	1,425	0.28%
2022/11/02	0	0.00	1	23.50	23.25	-1	1,484	-0.07%
2022/11/01	0	0.00	2	23.15	23.15	-2	1,479	-0.14%
2022/10/31	6	23.25	0	0.00	23.25	6	1,477	0.41%
2022/10/28	3.1	23.55	0	0.00	23.50	3.1	1,476	0.21%
2022/10/27	0	0.00	0.1	24.10	24.15	-0.1	1,482	0.00%
2022/10/26	3	23.95	4	24.11	23.85	-1	1,489	-0.07%
2022/10/25	6	24.05	3	24.30	24.00	3	1,496	0.20%
2022/10/24	3	24.30	10.1	24.31	24.25	-7.1	1,513	-0.47%
2022/10/20	1	23.40	0	0.00	23.85	1	1,527	0.07%
2022/10/19	3	24.55	3	24.65	24.35	0	1,518	0.00%
2022/10/18	3	24.15	5	24.32	24.35	-2	1,532	-0.13%
2022/10/17	6	23.26	7	23.50	23.85	-1	1,563	-0.06%
2022/10/14	6	24.28	5	24.45	24.40	1	1,622	0.06%
2022/10/13	26	24.10	25	23.93	23.60	1	1,626	0.06%
2022/10/12	5	24.83	5	24.89	24.85	0	1,622	0.00%
2022/10/11	5	25.35	3	25.60	25.20	2	1,624	0.12%
2022/10/07	0	0.00	3	26.38	26.15	-3	1,626	-0.18%
2022/10/06	0	0.00	1	26.35	26.30	-1	1,638	-0.06%
2022/10/05	0	0.00	2	26.50	26.40	-2	1,662	-0.12%
2022/10/03	3	25.05	15	25.08	25.25	-12	1,672	-0.72%
2022/09/30	3	24.05	6	24.23	24.70	-3	1,681	-0.18%
2022/09/29	3	25.15	4	25.35	24.85	-1	1,677	-0.06%
2022/09/28	34	25.26	2	25.68	24.55	32	1,683	1.90%
2022/09/27	8	26.49	0	0.00	26.45	8	1,662	0.48%
2022/09/26	12	27.01	0	0.00	26.65	12	1,662	0.72%
2022/09/23	8	28.45	11	28.74	28.25	-3	1,662	-0.18%
2022/09/22	4	28.08	3	28.45	27.90	1	1,623	0.06%
2022/09/21	8	27.91	14	28.17	28.15	-6	1,606	-0.37%
2022/09/20	0	0.00	1	27.30	27.50	-1	1,561	-0.06%
2022/09/19	10	27.61	0	0.00	27.10	10	1,615	0.62%
2022/09/16	7	28.14	3	28.40	28.50	4	1,617	0.25%
2022/09/15	17	28.28	26	28.39	28.40	-9	1,656	-0.54%
2022/09/14	8	27.03	31	26.94	27.35	-23	1,641	-1.40%
2022/09/13	3	26.60	3	26.70	26.60	0	1,641	0.00%
2022/09/12	2.1	26.45	2	26.65	26.45	0.1	1,712	0.00%
2022/09/08	11	25.80	0	0.00	25.85	11	1,736	0.63%
2022/09/07	0	0.00	0	26.20	25.95	0	1,769	0.00%
2022/09/02	3	26.35	0	0.00	26.20	3	1,821	0.16%
2022/09/01	4	26.84	0	0.00	26.80	4	1,814	0.22%
2022/08/31	0	0.00	1	27.15	27.15	-1	1,827	-0.05%
2022/08/30	14	27.41	0	0.00	27.40	14	1,827	0.77%
2022/08/29	5	27.55	4	27.55	27.45	1	1,827	0.05%
2022/08/24	21	28.77	0	0.00	28.25	21	1,870	1.12%
2022/08/23	3	28.55	0	0.00	28.60	3	1,895	0.16%
2022/08/22	0	0.00	1	28.95	28.80	-1	1,950	-0.05%
2022/08/12	1	29.30	1	29.25	29.60	0	2,290	0.00%
2022/08/10	3	29.10	12	28.88	29.10	-9	2,309	-0.39%
2022/08/09	0	0.00	2	27.65	27.80	-2	2,289	-0.09%
2022/08/08	1	27.20	1	27.50	27.55	0	2,319	0.00%
2022/08/05	1	27.65	1	27.65	27.80	0	2,339	0.00%
2022/08/04	4	26.90	3	27.10	27.20	1	2,390	0.04%
2022/08/03	4	27.73	2	28.05	27.70	2	2,408	0.08%
2022/07/29	1	28.75	1	28.85	28.75	0	2,563	0.00%
2022/07/28	1	28.75	0	0.00	28.55	1	2,642	0.04%
2022/07/27	2	28.75	2	28.78	28.75	0	2,804	0.00%
2022/07/26	0	0.00	3	28.38	28.30	-3	2,891	-0.10%
2022/07/25	1	28.25	1	28.35	28.30	0	3,082	0.00%
2022/07/22	3	28.25	6	28.53	28.55	-3	3,126	-0.10%
2022/07/21	7	28.21	4	28.60	28.00	3	3,129	0.10%
2022/07/20	0	0.00	3	27.40	27.40	-3	3,133	-0.10%
2022/07/19	1	26.70	1	26.85	27.20	0	3,201	0.00%
2022/07/15	5	26.30	0	0.00	26.10	5	3,442	0.15%
2022/07/14	0	0.00	6	26.10	26.70	-6	3,834	-0.16%
2022/07/13	0	0.00	10.1	28.00	27.95	-10.1	3,876	-0.26%
2022/07/12	0.1	27.51	0	0.00	27.20	0.1	3,878	0.00%
2022/07/11	3	28.58	3	28.85	28.85	0	3,917	0.00%
2022/07/08	0	0.00	1	28.75	29.00	-1	3,931	-0.03%
2022/07/07	1	28.30	2	28.35	28.30	-1	3,943	-0.03%
2022/07/06	2	28.25	0	0.00	28.05	2	3,955	0.05%
2022/07/05	0	0.00	2	27.78	28.25	-2	4,013	-0.05%
2022/07/04	1	27.50	0	0.00	27.50	1	4,022	0.02%
2022/07/01	1	28.85	1	27.45	27.05	0	4,030	0.00%
2022/06/30	2	28.80	0	0.00	28.80	2	4,026	0.05%
2022/06/27	10	30.68	14	30.75	31.15	-4	4,038	-0.10%
2022/06/23	5	28.29	2	28.40	28.25	3	3,997	0.08%
2022/06/22	12	28.99	7	29.27	28.65	5	3,961	0.13%
2022/06/21	5	30.00	3	30.10	30.10	2	3,916	0.05%
2022/06/20	4	31.01	5	29.88	29.50	-1	3,901	-0.03%
2022/06/17	6	32.82	0	0.00	32.60	6	3,838	0.16%
2022/06/16	1	34.05	1	33.55	33.30	0	3,810	0.00%
2022/06/15	0	34.25	0	34.20	34.00	0	3,793	0.00%
2022/06/14	3	33.95	3	34.20	34.45	0	3,818	0.00%
2022/06/13	6	35.23	0	0.00	34.95	6	3,855	0.16%
2022/06/10	3	36.05	3	36.30	36.35	0	4,016	0.00%
2022/06/08	1	37.35	0	0.00	37.35	1	4,189	0.02%
2022/06/07	0	0.00	6	37.10	37.35	-6	4,563	-0.13%
2022/06/06	9	37.35	4	37.74	37.15	5	4,673	0.11%
2022/05/31	7	37.26	5	37.28	37.15	2	4,948	0.04%
2022/05/30	6	37.75	3	37.88	37.85	3	5,023	0.06%
2022/05/27	0	0.00	1	38.05	37.75	-1	5,214	-0.02%
2022/05/26	12	37.61	19	37.66	37.80	-7	5,552	-0.13%
2022/05/25	4	36.51	7	36.54	36.90	-3	5,826	-0.05%
2022/05/24	19	36.17	21	36.41	36.15	-2	5,823	-0.03%
2022/05/23	0	0.00	3	35.55	35.70	-3	5,800	-0.05%
2022/05/20	2	34.35	2	34.55	34.30	0	5,765	0.00%
2022/05/18	2	34.70	0	0.00	34.65	2	5,928	0.03%
2022/05/17	3	34.65	0	0.00	34.45	3	5,920	0.05%
2022/05/12	4	35.73	0	0.00	35.00	4	5,865	0.07%
2022/05/11	1	36.05	1	36.45	36.05	0	5,827	0.00%
2022/05/10	9	36.61	8	36.69	36.45	1	5,829	0.02%
2022/05/09	9	37.09	1	38.00	36.40	8	5,782	0.14%
2022/05/06	8	37.63	14	37.63	37.80	-6	5,754	-0.10%
2022/05/05	12	38.02	16	38.09	38.15	-4	5,736	-0.07%
2022/05/04	10	37.98	14	38.28	37.95	-4	5,665	-0.07%
2022/05/03	18	36.92	11	36.64	36.95	7	5,519	0.13%
2022/04/29	30	37.68	36	37.88	37.75	-6	5,440	-0.11%
2022/04/28	15	35.99	7	36.24	36.20	8	5,269	0.15%
2022/04/27	2	35.88	1.3	35.89	35.45	0.7	5,215	0.01%
2022/04/26	55	36.83	42	36.50	36.05	13	5,199	0.25%
2022/04/25	16	36.95	3	36.60	36.40	13	5,137	0.25%
2022/04/22	5.3	38.32	6	38.52	38.70	-0.7	5,069	-0.01%
2022/04/21	16	38.81	16.2	39.09	39.00	-0.2	4,998	0.00%
2022/04/20	43	38.96	64.2	38.76	38.40	-21.2	4,826	-0.44%
2022/04/19	14	37.04	9	37.03	36.85	5	4,454	0.11%
2022/04/18	12	36.22	0	0.00	35.75	12	4,411	0.27%
2022/04/15	3	37.33	3	37.60	37.05	0	4,384	0.00%
2022/04/14	15	37.07	0	0.00	36.85	15	4,347	0.35%
2022/04/13	6.1	36.73	6	36.93	36.75	0.1	4,339	0.00%
2022/04/12	9	35.72	6	36.05	35.70	3	4,323	0.07%
2022/04/11	4	36.95	6	36.93	36.55	-2	4,313	-0.05%
2022/04/08	2	36.65	3	36.30	36.65	-1	4,272	-0.02%
2022/04/07	14	36.25	11	35.84	35.20	3	4,266	0.07%
2022/04/06	19.2	36.83	6	36.90	36.85	13.2	4,259	0.31%
2022/04/01	1	36.30	0	0.00	36.80	1	4,250	0.02%
2022/03/31	1	36.20	0	0.00	36.20	1	4,237	0.02%
2022/03/30	0	0.00	2	36.35	36.15	-2	4,257	-0.05%
2022/03/29	4	35.93	11	36.04	35.95	-7	4,255	-0.16%
2022/03/28	4	35.38	0	0.00	35.50	4	4,244	0.09%
2022/03/24	8	35.76	3	35.95	35.65	5	4,309	0.12%
2022/03/23	4	35.59	0	0.00	35.55	4	4,386	0.09%
2022/03/21	2	35.88	0	0.00	35.95	2	4,460	0.04%
2022/03/18	2	35.55	3	35.75	36.05	-1	4,515	-0.02%
2022/03/17	3	36.00	4	35.93	36.05	-1	4,523	-0.02%
2022/03/16	13	35.51	7	36.01	35.30	6	4,524	0.13%
2022/03/15	26	37.16	35	37.35	36.15	-9	4,513	-0.20%
2022/03/14	14	37.29	16	37.82	37.10	-2	4,523	-0.04%
2022/03/11	17	37.15	12	37.63	37.10	5	4,531	0.11%
2022/03/10	42	37.35	46	37.60	37.25	-4	4,535	-0.09%
2022/03/09	43	35.49	33	35.28	35.95	10	4,249	0.24%
2022/03/08	0	0.00	24	34.41	33.60	-24	4,286	-0.56%
2022/03/07	23	35.71	8	36.31	35.55	15	4,270	0.35%
2022/03/04	16	37.77	18	37.68	37.35	-2	4,258	-0.05%
2022/03/03	19	37.09	4	37.10	37.10	15	4,153	0.36%
2022/03/02	95	36.93	137	37.69	37.05	-42	4,109	-1.02%	大賣/
2022/03/01	83	36.78	19.5	36.88	37.00	63.5	3,904	1.63%
2022/02/25	7	37.21	38	37.37	37.70	-31	3,571	-0.87%
2022/02/24	5.1	35.28	5	34.41	34.30	0.1	3,230	0.00%
2022/02/23	4.1	35.30	4	35.63	35.50	0.1	3,257	0.00%
2022/02/22	0.1	35.33	12.1	34.84	34.60	-12	3,247	-0.37%
2022/02/21	26.4	36.15	15	35.77	35.55	11.4	3,245	0.35%
2022/02/18	7	34.94	8	35.14	35.50	-1	3,135	-0.03%
2022/02/17	1	34.40	0	0.00	34.20	1	3,164	0.03%
2022/02/08	2	34.30	2	34.00	34.55	0	3,933	0.00%
2022/02/07	0	0.00	1	32.85	33.75	-1	3,988	-0.03%
2022/01/26	5	31.75	4	31.91	31.60	1	4,162	0.02%
2022/01/18	1	34.40	0	0.00	34.10	1	4,383	0.02%
2022/01/17	1	33.95	1.6	34.15	34.35	-0.6	4,438	-0.01%
2022/01/13	3	34.55	0	0.00	34.45	3	4,575	0.07%
2022/01/12	0	0.00	5	34.43	34.60	-5	4,620	-0.11%
2022/01/10	1	35.50	1	36.10	35.40	0	4,749	0.00%
2022/01/06	1	36.50	0	0.00	36.40	1	4,895	0.02%
2022/01/05	2	36.80	1	36.75	36.65	1	4,971	0.02%
2022/01/04	2	36.63	1	36.70	36.85	1	5,069	0.02%
2022/01/03	2	36.85	0	0.00	36.70	2	5,349	0.04%
2021/12/30	2	37.08	2	37.58	37.15	0	5,541	0.00%
2021/12/28	5	37.63	5	37.91	37.40	0	5,745	0.00%
2021/12/27	7	37.21	5	37.10	37.05	2	5,991	0.03%
2021/12/23	5	37.79	1	38.49	37.55	4	6,656	0.06%
2021/12/22	7	38.13	0	0.00	38.05	7	6,735	0.10%
2021/12/21	4	38.15	6	38.48	38.30	-2	6,770	-0.03%
2021/12/20	9	37.70	8	37.66	37.60	1	6,739	0.01%
2021/12/17	9	38.41	4	38.55	38.00	5	6,768	0.07%
2021/12/16	2	37.50	4	38.01	37.70	-2	6,719	-0.03%
2021/12/15	3	37.95	5	38.13	38.10	-2	6,734	-0.03%
2021/12/14	8	37.60	0	0.00	36.85	8	6,737	0.12%
2021/12/13	2	38.00	10	38.60	38.25	-8	6,729	-0.12%
2021/12/10	10	38.23	4	38.35	38.00	6	6,800	0.09%
2021/12/09	3	38.87	3	38.98	38.95	0	6,843	0.00%
2021/12/08	13	39.41	13	40.11	39.40	0	6,923	0.00%
2021/12/07	9	38.57	5	38.81	38.85	4	6,797	0.06%
2021/12/06	7	38.18	8	38.45	38.35	-1	6,772	-0.01%
2021/12/03	6	37.83	2	37.88	37.10	4	6,759	0.06%
2021/12/02	4	38.60	3	38.60	38.05	1	6,874	0.01%
2021/12/01	2	37.75	0	0.00	37.75	2	6,846	0.03%
2021/11/30	4	37.81	11	37.50	37.80	-7	6,976	-0.10%
2021/11/29	2	35.85	2	36.40	35.85	0	7,112	0.00%
2021/11/25	1	37.60	3	37.80	37.60	-2	7,363	-0.03%
2021/11/23	1	37.10	2	36.45	36.45	-1	7,707	-0.01%
2021/11/22	10	37.15	9	37.16	37.25	1	7,920	0.01%
2021/11/19	4	36.35	2	36.80	35.65	2	8,291	0.02%
2021/11/18	10	36.50	10.2	36.73	36.60	-0.2	9,527	0.00%
2021/11/17	7	36.33	2	36.20	36.35	5	10,128	0.05%
2021/11/16	9	37.32	8	37.44	37.35	1	11,082	0.01%
2021/11/15	3	36.53	9	36.61	36.25	-6	12,804	-0.05%
2021/11/12	3	37.42	1	37.25	37.20	2	13,189	0.02%
2021/11/11	29	38.27	21	38.47	37.60	8	13,202	0.06%
2021/11/10	38	38.43	24	38.53	38.60	14	13,197	0.11%
2021/11/09	17	37.80	17	37.89	37.70	0	13,187	0.00%
2021/11/08	3	36.53	9	36.42	37.00	-6	13,101	-0.05%
2021/11/05	2	35.60	3.1	35.62	35.65	-1.1	13,150	-0.01%
2021/11/04	6	35.92	5.2	36.80	35.70	0.8	13,196	0.01%
2021/11/03	17	36.84	18.1	36.77	36.30	-1.1	13,227	-0.01%
2021/11/02	19	35.90	11	36.01	35.75	8	13,285	0.06%
2021/11/01	4	35.44	3.2	35.92	35.10	0.9	13,263	0.01%
2021/10/29	1	35.00	2	34.58	35.05	-1	13,282	-0.01%
2021/10/28	2	34.85	2	35.53	34.60	0	13,357	0.00%
2021/10/27	2	34.80	6	35.04	34.80	-4	13,479	-0.03%
2021/10/26	1	35.80	0	0.00	35.55	1	13,721	0.01%
2021/10/25	3	35.70	4	35.93	36.10	-1	14,064	-0.01%
2021/10/22	6	35.18	13	35.47	35.10	-7	14,253	-0.05%
2021/10/21	5	36.75	5	37.10	36.30	0	14,440	0.00%
2021/10/20	3	36.32	0	0.00	36.15	3	14,514	0.02%
2021/10/19	8	36.93	11	36.96	36.80	-3	14,714	-0.02%
2021/10/18	7	35.31	6	36.22	36.55	1	14,926	0.01%
2021/10/15	0	0.00	2	37.35	37.55	-2	15,193	-0.01%
2021/10/14	10	36.56	11	36.44	37.10	-1	15,365	-0.01%
2021/10/13	13	37.15	8	37.34	36.60	5	15,527	0.03%
2021/10/12	10.3	37.71	1	37.05	37.10	9.3	16,527	0.06%
2021/10/08	45	40.45	37	41.00	40.20	8	17,224	0.05%
2021/10/07	30	39.82	50.4	40.20	40.95	-20.4	17,533	-0.12%
2021/10/06	3.2	37.99	12	38.03	37.25	-8.8	17,915	-0.05%
2021/10/05	24	37.75	41	38.85	39.45	-17	18,252	-0.09%
2021/10/04	23.2	40.12	25.1	40.93	38.85	-1.9	18,607	-0.01%
2021/10/01	93.1	43.20	70.3	44.43	43.10	22.9	19,128	0.12%
2021/09/30	34.1	45.29	47	44.65	44.80	-12.9	19,679	-0.07%
2021/09/29	7.2	42.86	3	43.00	42.60	4.2	20,483	0.02%
2021/09/28	5	43.62	2	43.33	43.15	3	21,363	0.01%
2021/09/27	6	44.92	0	0.00	44.70	6	23,276	0.03%
2021/09/24	0	0.00	2	45.05	45.40	-2	25,526	-0.01%
2021/09/23	8	44.48	7	44.90	44.40	1	26,866	0.00%
2021/09/22	10	43.98	8	44.31	44.00	2	28,031	0.01%
2021/09/17	10	45.14	9	45.38	45.05	1	29,307	0.00%
2021/09/16	16	44.96	4	45.63	44.75	12	30,352	0.04%
2021/09/15	4	45.28	15	45.46	45.65	-11	31,814	-0.03%
2021/09/14	16	45.73	2	45.45	44.75	14	32,592	0.04%
2021/09/13	8	46.38	10	46.00	45.65	-2	34,744	-0.01%
2021/09/10	2	45.18	4	45.64	45.75	-2	34,972	-0.01%
2021/09/09	4	45.71	0	0.00	45.10	4	35,510	0.01%
2021/09/08	0	0.00	6	45.80	46.40	-6	36,297	-0.02%
2021/09/07	19.1	46.82	17	46.50	45.80	2.1	37,140	0.01%
2021/09/06	14.6	45.79	17.1	46.13	45.05	-2.5	37,787	-0.01%
2021/09/03	19.1	47.15	1.1	47.49	47.40	18	38,385	0.05%
2021/09/02	21	48.46	41	48.42	48.70	-20	38,491	-0.05%
2021/09/01	9	47.99	28	48.12	47.45	-19	39,147	-0.05%
2021/08/31	10	50.18	17.4	50.24	50.10	-7.4	39,133	-0.02%
2021/08/30	26	52.49	25	52.30	51.40	1	39,309	0.00%
2021/08/27	14.1	51.58	8.1	51.96	50.90	6	39,498	0.02%
2021/08/26	31.1	54.00	22	53.70	53.30	9.1	40,366	0.02%
2021/08/25	27	52.91	28	53.23	54.00	-1	40,832	0.00%
2021/08/24	233.2	55.03	200.7	54.62	53.50	32.5	40,500	0.08%	大買/大賣/
2021/08/23	67	51.85	95.8	52.44	52.90	-28.8	39,337	-0.07%
2021/08/20	213	49.11	176	48.90	48.10	37	38,826	0.10%	大買/大賣/
2021/08/19	275.1	51.00	286	51.04	49.25	-10.9	37,905	-0.03%	大買/大賣/
2021/08/18	25	45.45	35	45.50	47.85	-10	36,185	-0.03%
2021/08/17	6	43.96	8	44.01	43.50	-2	35,898	-0.01%
2021/08/16	42	43.50	7	43.91	43.35	35	36,036	0.10%
2021/08/13	8	45.16	26	45.36	44.80	-18	36,035	-0.05%
2021/08/12	12	44.90	43	43.86	45.25	-31	35,960	-0.09%
2021/08/11	3	42.93	5.3	42.44	43.15	-2.3	36,021	-0.01%
2021/08/10	7	45.09	10	45.56	44.25	-3	36,403	-0.01%
2021/08/09	7	45.69	2	45.78	45.00	5	36,597	0.01%
2021/08/06	12	46.25	12	46.06	45.70	0	36,906	0.00%
2021/08/05	12	44.91	10.1	44.11	44.10	1.9	36,977	0.01%
2021/08/03	4	44.68	1	45.25	45.35	3	37,965	0.01%
2021/08/02	8	44.06	6	44.62	45.60	2	38,908	0.01%
2021/07/30	15	46.72	9.4	45.83	44.50	5.6	39,585	0.01%
2021/07/29	20	47.02	14.5	46.82	47.95	5.5	40,372	0.01%
2021/07/28	16	44.89	22	44.29	44.35	-6	40,923	-0.01%
2021/07/27	15.4	45.97	14.1	47.55	44.60	1.3	42,247	0.00%
2021/07/26	7	49.08	6	49.20	48.00	1	42,885	0.00%
2021/07/23	21	50.73	19.2	50.67	50.00	1.8	43,277	0.00%
2021/07/22	18.1	48.63	35	49.22	48.70	-16.9	43,697	-0.04%
2021/07/21	36	53.14	50	51.58	50.00	-14	44,865	-0.03%
2021/07/20	22	53.72	23.1	53.24	53.90	-1.1	44,736	0.00%
2021/07/19	31.1	57.17	27	57.36	56.40	4.1	45,062	0.01%
2021/07/16	197.3	60.11	163.1	59.84	57.00	34.2	45,618	0.07%	大買/大賣/
2021/07/15	140.2	57.79	161.1	58.06	59.50	-20.9	45,165	-0.05%	大買/大賣/
2021/07/14	65.1	55.85	54	55.39	54.10	11.1	44,444	0.02%
2021/07/13	89	59.59	88.5	59.86	57.90	0.5	43,927	0.00%
2021/07/12	68	63.48	58.4	63.90	61.70	9.6	43,658	0.02%
2021/07/09	42.5	64.69	64.2	64.60	63.00	-21.7	43,275	-0.05%
2021/07/08	101	67.06	95.1	66.98	66.40	5.9	43,108	0.01%	大買/
2021/07/07	138	67.84	119	67.93	66.50	19	42,533	0.04%	大買/大賣/
2021/07/06	152.7	69.26	131	69.40	66.90	21.7	41,570	0.05%	大買/大賣/
2021/07/05	87	69.69	78	69.54	67.80	9	40,676	0.02%
2021/07/02	288.1	74.50	393.4	74.12	73.80	-105.3	39,759	-0.26%	大買/大賣/鉅額交易
2021/07/01	434.6	70.61	323.2	70.46	71.90	111.3	37,866	0.29%	大買/大賣/鉅額交易
2021/06/30	95.2	62.37	159.2	63.18	65.50	-64	35,676	-0.18%	大賣/
2021/06/29	154.1	61.72	136.1	61.51	59.60	18	34,377	0.05%	大買/大賣/
2021/06/28	255.2	62.26	306.1	62.14	62.00	-51	33,307	-0.15%	大買/大賣/
2021/06/25	207.2	59.20	205	59.06	58.10	2.2	32,053	0.01%	大買/大賣/
2021/06/24	187	58.45	176	58.36	57.70	11	31,133	0.04%	大買/大賣/
2021/06/23	133.1	57.56	77.1	57.47	55.90	56.1	29,731	0.19%	大買/
2021/06/22	436.6	61.57	555.2	61.78	62.10	-118.6	28,969	-0.41%	大買/大賣/鉅額交易
2021/06/21	16	56.54	17	57.26	57.30	-1	26,873	0.00%
2021/06/18	56	50.30	118.1	51.72	52.10	-62.1	26,952	-0.23%	大賣/
2021/06/17	137	47.12	141.1	47.11	47.40	-4.1	26,789	-0.02%	大買/大賣/
2021/06/16	161.2	46.73	157	46.95	44.85	4.2	26,399	0.02%	大買/大賣/
2021/06/15	126	45.92	111	45.99	46.50	15	25,661	0.06%	大買/大賣/
2021/06/11	129.2	44.15	141.1	44.48	43.75	-12	24,840	-0.05%	大買/大賣/
2021/06/10	46	41.15	33	41.48	42.05	13	24,204	0.05%
2021/06/09	180	43.79	131	43.90	42.75	49	24,087	0.20%	大買/大賣/
2021/06/08	23	41.89	52	42.90	43.60	-29	23,307	-0.12%
2021/06/07	44	39.93	38	40.35	39.65	6	23,151	0.03%
2021/06/04	51	44.77	51	44.79	42.60	0	22,848	0.00%
2021/06/03	329	47.13	137	46.91	46.00	192	22,487	0.85%	大買/大賣/鉅額交易
2021/06/02	68.1	45.19	160	45.46	46.20	-91.9	21,492	-0.43%	大賣/
2021/06/01	16	40.41	14.6	39.70	42.00	1.4	20,843	0.01%
2021/05/31	15	39.12	12	38.15	38.20	3	20,722	0.01%
2021/05/28	8.1	36.64	17	37.47	38.40	-8.9	20,617	-0.04%
2021/05/27	9	36.64	14	36.80	36.40	-5	20,505	-0.02%
2021/05/26	38	36.19	8	36.12	35.85	30	20,438	0.15%
2021/05/25	20.1	35.74	6	35.78	36.00	14.1	20,370	0.07%
2021/05/24	23.2	37.64	56.1	38.45	37.55	-32.9	20,229	-0.16%
2021/05/21	5.1	34.18	62	33.35	35.40	-56.9	20,027	-0.28%
2021/05/20	18.1	33.33	4	33.15	32.20	14.1	19,942	0.07%
2021/05/19	56.1	33.61	93	35.11	35.00	-36.9	19,994	-0.18%
2021/05/18	141	32.72	28	31.70	33.00	113	19,882	0.57%	大買/鉅額交易
2021/05/17	13.1	30.25	57	30.37	30.00	-44	19,380	-0.23%
2021/05/14	87.1	35.48	85	33.55	33.30	2.1	19,113	0.01%
2021/05/13	61.1	37.13	55	37.09	37.00	6.1	18,689	0.03%
2021/05/12	86.1	41.67	50	41.98	41.10	36.1	18,363	0.20%
2021/05/11	196	48.77	170	48.78	45.65	26	18,059	0.14%	大買/大賣/
2021/05/10	246	51.33	239	51.05	50.70	7	17,286	0.04%	大買/大賣/
2021/05/07	132	47.91	132.1	48.21	48.65	-0.1	16,230	0.00%	大買/大賣/
2021/05/06	162	48.71	169	48.78	48.70	-7	15,395	-0.05%	大買/大賣/
2021/05/05	126.1	44.99	147	45.00	46.85	-20.9	14,341	-0.15%	大買/大賣/
2021/05/04	229.4	46.27	185	46.51	42.60	44.4	13,422	0.33%	大買/大賣/
2021/05/03	104	45.50	105	45.82	46.35	-1	11,865	-0.01%	大買/大賣/
2021/04/29	60	40.91	62	40.77	42.15	-2	10,976	-0.02%
2021/04/28	91	41.10	84	40.67	40.45	7	10,444	0.07%
2021/04/27	103	41.53	79	41.74	41.15	24	9,815	0.24%	大買/
2021/04/26	20	37.49	177	37.37	38.35	-157	8,392	-1.87%	大賣/鉅額交易
2021/04/23	126	36.35	71	35.83	34.90	55	8,181	0.67%	大買/
2021/04/22	140	38.43	114	37.66	37.70	26	7,717	0.34%	大買/大賣/
2021/04/21	56	36.35	16	36.01	36.55	40	6,984	0.57%
2021/04/20	1	33.25	6	33.25	33.25	-5	6,430	-0.08%
2021/04/19	6	30.25	24	30.25	30.25	-18	6,433	-0.28%
2021/04/16	33	26.27	155	26.32	27.50	-122	6,441	-1.89%	大賣/鉅額交易
2021/04/15	13	24.89	1	24.95	25.00	12	6,136	0.20%
2021/04/14	20	25.42	21	25.40	25.10	-1	6,147	-0.02%
2021/04/13	5	24.80	41	25.12	25.00	-36	5,884	-0.61%
2021/04/12	43	24.35	14	24.27	24.45	29	5,737	0.51%
2021/04/09	17	23.81	12	23.52	23.80	5	5,901	0.08%
2021/04/08	26	24.23	3	24.17	24.15	23	5,884	0.39%
2021/04/07	85	24.11	6	24.28	24.15	79	5,875	1.34%
2021/04/06	26	24.12	16	24.23	23.95	10	6,068	0.16%
2021/04/01	28	23.92	12	23.73	23.70	16	6,187	0.26%
2021/03/31	34	24.31	17	24.50	24.00	17	6,138	0.28%
2021/03/30	19	23.82	3	24.15	24.15	16	6,039	0.26%
2021/03/29	8	24.41	17	24.43	24.50	-9	6,021	-0.15%
2021/03/26	7	23.52	42	23.55	23.30	-35	6,007	-0.58%
2021/03/25	70	22.94	35	23.08	22.80	35	6,218	0.56%
2021/03/24	53	24.02	2	24.10	23.75	51	6,263	0.81%
2021/03/23	53	24.45	28	25.10	23.95	25	6,132	0.41%
2021/03/22	23	24.53	23	24.51	25.40	0	5,703	0.00%
2021/03/19	25	23.49	39	23.34	23.10	-14	5,313	-0.26%
2021/03/18	0	0.00	29	22.15	22.10	-29	4,872	-0.60%
2021/03/17	8	21.03	8	20.99	21.05	0	4,723	0.00%
2021/03/16	12	21.18	0	0.00	21.30	12	4,744	0.25%
2021/03/15	3	21.18	2	21.50	21.60	1	4,931	0.02%
2021/03/12	19	20.44	15	20.55	20.65	4	4,930	0.08%
2021/03/11	1	20.25	0	0.00	20.10	1	4,846	0.02%
2021/03/09	4	20.18	6	20.42	20.45	-2	4,957	-0.04%
2021/03/08	0	0.00	3	20.00	19.95	-3	4,910	-0.06%
2021/03/05	6	19.98	0	0.00	19.85	6	4,905	0.12%
2021/03/03	0	0.00	1	19.95	20.00	-1	5,120	-0.02%
2021/03/02	5	20.12	12	19.69	19.60	-7	5,357	-0.13%
2021/02/25	0	0.00	5	20.14	20.15	-5	5,350	-0.09%
2021/02/24	11	20.23	8	20.14	20.00	3	5,354	0.06%
2021/02/23	0	0.00	13	20.31	20.35	-13	5,333	-0.24%
2021/02/22	1	20.20	6	20.49	20.45	-5	5,318	-0.09%
2021/02/19	2	20.25	1	20.85	20.35	1	5,282	0.02%
2021/02/18	0	0.00	3	18.80	19.90	-3	5,096	-0.06%
2021/02/17	0	0.00	2	18.00	18.10	-2	5,018	-0.04%
2021/02/05	2	17.50	0	0.00	17.65	2	5,041	0.04%
2021/02/03	4	17.90	0	0.00	17.85	4	5,071	0.08%
2021/02/02	2	17.90	1	18.30	18.20	1	5,077	0.02%
2021/02/01	2	17.50	0	0.00	17.60	2	5,050	0.04%
2021/01/29	2	17.90	0	0.00	17.90	2	5,034	0.04%
2021/01/28	4	18.00	2	18.30	18.20	2	5,008	0.04%
2021/01/27	4	18.36	2	18.38	18.50	2	4,994	0.04%
2021/01/26	2	18.50	0	0.00	18.50	2	4,975	0.04%
2021/01/25	2	19.00	11	18.90	18.75	-9	4,949	-0.18%
2021/01/22	0	0.00	3	18.73	18.90	-3	4,923	-0.06%
2021/01/21	9	18.62	14	18.99	18.60	-5	4,903	-0.10%
2021/01/20	1	18.80	5	18.53	18.55	-4	4,879	-0.08%
2021/01/19	10	19.48	3	19.87	19.30	7	4,835	0.14%
2021/01/18	2	19.45	1	19.70	19.70	1	4,820	0.02%
2021/01/15	14	20.20	7	20.08	20.10	7	4,777	0.15%
2021/01/14	7	21.24	3	21.32	21.05	4	4,714	0.08%
2021/01/13	2	21.00	3	21.13	20.70	-1	4,597	-0.02%
2021/01/12	10	21.24	6	21.14	20.55	4	4,503	0.09%
2021/01/11	4	21.20	6	21.24	21.40	-2	4,403	-0.05%
2021/01/08	17	20.37	3	20.53	20.65	14	4,303	0.33%
2021/01/07	2	20.15	4	20.11	20.10	-2	4,264	-0.05%
2021/01/06	12	20.93	3	21.20	20.75	9	4,187	0.21%
2021/01/05	47	21.57	20	21.86	21.60	27	4,125	0.65%
2021/01/04	182	22.52	237	22.08	22.15	-55	4,051	-1.36%	大買/大賣/
2020/12/31	2	20.80	1	21.30	21.10	1	3,746	0.03%
2020/12/30	14	20.69	3	20.80	20.75	11	3,693	0.30%
2020/12/29	88	21.51	174	21.55	21.25	-86	3,641	-2.36%	大賣/
2020/12/28	171	21.39	22	21.53	21.70	149	3,379	4.41%	大買/鉅額交易
2020/12/25	1	20.30	2	20.53	20.40	-1	3,150	-0.03%
2020/12/24	0	0.00	67	20.12	19.95	-67	3,096	-2.16%
2020/12/23	7	19.80	0	0.00	20.15	7	3,071	0.23%
2020/12/22	30	20.75	26	20.86	20.40	4	3,005	0.13%
2020/12/21	22	21.43	51	21.45	21.65	-29	2,836	-1.02%
2020/12/18	35	20.65	58	20.57	20.80	-23	2,502	-0.92%
2020/12/17	0	0.00	1	19.95	19.80	-1	2,334	-0.04%
2020/12/16	11	19.80	0	0.00	19.80	11	2,315	0.48%
2020/12/15	1	19.80	1	20.30	19.75	0	2,281	0.00%
2020/12/14	1	19.90	3	20.02	19.90	-2	2,219	-0.09%
2020/12/11	26	19.55	32	19.30	19.50	-6	2,175	-0.28%
2020/12/10	16	20.18	0	0.00	20.20	16	2,117	0.76%
2020/12/09	50	20.80	45	20.86	20.75	5	2,056	0.24%
2020/12/08	39	20.09	119	19.81	19.75	-80	1,788	-4.47%	大賣/
2020/12/07	1	19.00	0	0.00	18.80	1	1,617	0.06%
2020/12/04	2	19.30	6	19.20	19.20	-4	1,589	-0.25%
2020/12/03	41	20.00	33	20.01	19.70	8	1,583	0.51%
2020/12/02	3	19.05	1	19.40	19.20	2	1,488	0.13%
2020/12/01	15	19.17	1	19.30	19.00	14	1,470	0.95%
2020/11/30	6	19.86	4	20.04	19.75	2	1,407	0.14%
2020/11/27	43	19.77	87	19.68	19.80	-44	1,337	-3.29%
2020/11/26	33	19.07	141	19.53	19.65	-108	1,113	-9.70%	大賣/鉅額交易
2020/11/25	0	0.00	2	17.93	17.90	-2	881	-0.23%
2020/11/24	3	17.65	0	0.00	17.65	3	850	0.35%
2020/11/23	1	17.60	2	17.75	17.55	-1	850	-0.12%
2020/11/18	0	0.00	1	17.40	17.50	-1	842	-0.12%
2020/11/13	2	17.23	0	0.00	17.05	2	836	0.24%
2020/11/12	0	0.00	1	17.35	17.40	-1	810	-0.12%
2020/11/11	0	0.00	2	16.98	17.20	-2	815	-0.25%
2020/11/10	3	16.98	12.1	16.91	16.85	-9.1	816	-1.11%
2020/11/09	0	0.00	1	16.80	16.85	-1	799	-0.13%
2020/11/06	2	16.50	0	0.00	16.60	2	802	0.25%
2020/11/05	1.1	16.51	0	0.00	16.65	1.1	803	0.14%
2020/11/02	0	0.00	1	16.90	16.65	-1	807	-0.12%
2020/10/29	1	16.75	0	0.00	16.95	1	800	0.12%
2020/10/26	1	17.20	1	17.50	17.25	0	780	0.00%
2020/10/23	1	17.00	0	0.00	17.15	1	766	0.13%
2020/10/22	0	0.00	2	17.15	17.40	-2	762	-0.26%
2020/10/15	2	16.50	0	0.00	16.50	2	758	0.26%
2020/10/05	0	0.00	1	17.30	17.35	-1	767	-0.13%
2020/09/28	0	0.00	2	16.83	17.05	-2	769	-0.26%
2020/09/25	2	16.30	1	16.60	16.35	1	774	0.13%
2020/09/21	0	0.00	1	17.00	16.95	-1	785	-0.13%
2020/09/10	2	16.90	0	0.00	16.90	2	817	0.24%
2020/09/08	4	17.10	12	17.08	17.10	-8	804	-0.99%
2020/09/07	13	17.65	7	17.49	17.65	6	778	0.77%
2020/09/04	3	17.00	0	0.00	17.00	3	743	0.40%
2020/09/03	0	0.00	103	17.10	17.15	-103	746	-13.80%	大賣/鉅額交易
2020/08/31	100	17.45	2	17.45	17.40	98	761	12.87%
2020/08/27	4	17.10	0	0.00	17.00	4	752	0.53%
2020/08/26	2	17.65	4	17.39	17.40	-2	742	-0.27%
2020/08/25	2	17.00	0	0.00	16.95	2	699	0.29%
2020/08/21	0	0.00	2	16.65	16.65	-2	694	-0.29%
2020/08/20	1	17.00	0	0.00	16.35	1	690	0.14%
2020/08/19	0	0.00	1	17.40	17.05	-1	676	-0.15%
2020/08/17	12	17.28	2	17.15	17.05	10	644	1.55%
2020/08/14	0	0.00	1	16.50	16.55	-1	601	-0.17%
2020/08/12	0	0.00	2	16.23	16.15	-2	584	-0.34%
2020/08/11	4	16.09	0	0.00	16.00	4	576	0.69%
2020/08/06	1	15.70	0	0.00	15.80	1	582	0.17%
2020/08/03	0	0.00	3	15.50	15.50	-3	605	-0.50%
2020/07/30	1	15.40	0	0.00	15.40	1	623	0.16%
2020/07/29	0	0.00	2	15.30	15.25	-2	626	-0.32%
2020/07/28	2	15.10	1	15.20	15.20	1	633	0.16%
2020/07/21	6	16.00	0	0.00	16.00	6	645	0.93%
2020/07/17	10	15.80	0	0.00	15.75	10	650	1.54%
2020/07/14	2	16.00	0	0.00	15.90	2	666	0.30%
2020/07/06	2	16.35	0	0.00	16.45	2	670	0.30%
2020/07/02	0	0.00	2	17.00	17.00	-2	646	-0.31%
2020/06/22	2	16.80	0	0.00	16.80	2	651	0.31%
2020/06/19	7	16.79	2	17.00	16.75	5	652	0.77%
2020/06/18	2	16.65	0	0.00	16.65	2	639	0.31%
2020/06/16	6	16.23	0	0.00	16.30	6	631	0.95%
2020/06/15	12	16.01	0	0.00	16.00	12	650	1.84%
2020/06/12	2	15.80	13	15.98	16.00	-11	656	-1.68%
2020/06/11	2	16.30	0	0.00	16.15	2	658	0.30%
2020/06/10	15	16.53	0	0.00	16.60	15	654	2.29%
2020/06/08	4	17.10	2	17.50	16.80	2	672	0.30%
2020/06/05	2	16.70	18	16.53	16.60	-16	658	-2.43%
2020/06/04	7	16.30	0	0.00	16.30	7	644	1.09%
2020/06/03	0	0.00	2	16.30	16.30	-2	643	-0.31%
2020/06/01	0	0.00	2	16.00	15.95	-2	632	-0.32%
2020/05/28	17	15.79	0	0.00	15.75	17	629	2.70%
2020/05/22	5	15.60	0	0.00	15.75	5	637	0.78%
2020/05/21	9	15.83	0	0.00	15.90	9	633	1.42%
2020/05/18	0	0.00	3	15.53	15.60	-3	626	-0.48%
2020/05/14	5	15.15	5	15.20	15.10	0	617	0.00%
2020/05/13	5	15.20	4	15.30	15.30	1	613	0.16%
2020/05/12	2	15.50	0	0.00	15.55	2	601	0.33%
2020/05/11	2	15.70	2	15.90	15.75	0	588	0.00%
2020/05/07	0	0.00	2	15.80	15.80	-2	582	-0.34%
2020/05/06	2	15.80	2	16.00	15.80	0	584	0.00%
2020/05/04	2	15.75	0	0.00	15.70	2	571	0.35%
2020/04/30	2	15.90	0	0.00	16.10	2	571	0.35%
2020/04/21	4	15.15	0	0.00	14.85	4	550	0.73%
2020/04/20	2	15.10	0	0.00	15.10	2	528	0.38%
2020/04/16	2	15.00	0	0.00	15.20	2	522	0.38%
2020/04/15	22	15.32	0	0.00	15.35	22	515	4.27%
2020/04/14	2	14.90	0	0.00	15.10	2	509	0.39%
2020/04/07	5	14.05	2	14.10	14.00	3	487	0.62%
2020/04/06	5	13.55	0	0.00	13.75	5	483	1.04%
2020/03/26	0	0.00	15	13.35	13.55	-15	464	-3.23%
2020/03/23	0	0.00	1	12.55	12.50	-1	458	-0.22%
2020/03/09	20	15.95	0	0.00	15.50	20	368	5.43%
2020/03/03	0	0.00	1	15.70	15.50	-1	354	-0.28%
2020/03/02	1	15.40	0	0.00	15.40	1	354	0.28%
2020/02/24	15	16.22	0	0.00	16.25	15	345	4.34%
2020/02/20	5	16.55	0	0.00	16.50	5	345	1.45%
2020/02/19	5	16.35	3	16.35	16.55	2	347	0.58%
2020/02/18	1	16.15	0	0.00	16.25	1	347	0.29%
2020/02/17	13	16.20	0	0.00	16.20	13	347	3.74%
2020/02/10	4	16.60	3	16.60	16.55	1	375	0.27%
2020/02/06	4	16.30	0	0.00	16.40	4	370	1.08%
2020/02/04	0	0.00	2	15.90	15.90	-2	376	-0.53%
2020/01/31	0	0.00	1	16.70	16.65	-1	361	-0.28%
2020/01/30	0	0.00	2	16.90	16.75	-2	354	-0.56%
2020/01/16	0	0.00	7	17.83	17.85	-7	343	-2.04%
2020/01/15	10	17.75	0	0.00	17.75	10	344	2.91%
2020/01/13	6	17.85	0	0.00	17.75	6	350	1.71%
2020/01/10	1	17.85	0	0.00	17.85	1	359	0.28%
2020/01/09	0	0.00	3	17.75	17.75	-3	360	-0.83%
2020/01/08	0	0.00	8	17.70	17.70	-8	364	-2.19%
2020/01/03	3	17.75	0	0.00	17.80	3	371	0.81%
2020/01/02	10	17.90	3	17.90	17.85	7	374	1.87%
2019/12/23	0	0.00	1	17.80	17.80	-1	435	-0.23%
2019/12/13	5	17.75	0	0.00	17.75	5	470	1.06%
2019/12/11	3	17.85	0	0.00	17.85	3	483	0.62%
2019/12/10	5	17.90	0	0.00	17.90	5	486	1.03%
2019/12/05	3	18.15	0	0.00	18.10	3	493	0.61%
2019/12/02	4	18.10	3	18.25	18.25	1	522	0.19%
2019/11/29	8	18.11	0	0.00	18.15	8	537	1.49%
2019/11/27	18	18.26	3	18.30	18.25	15	566	2.65%
2019/11/26	24	18.19	10	18.20	18.15	14	591	2.37%
2019/11/07	3	18.15	0	0.00	18.05	3	728	0.41%
2019/11/05	0	0.00	3	18.35	18.30	-3	736	-0.41%
2019/10/28	3	18.75	0	0.00	18.75	3	822	0.36%
2019/10/24	3	18.75	3	18.85	18.90	0	868	0.00%
2019/10/16	0	0.00	3	18.95	19.00	-3	1,217	-0.25%
2019/10/01	0	0.00	2	18.85	18.85	-2	1,361	-0.15%
2019/09/27	3	19.30	0	0.00	19.10	3	1,361	0.22%
2019/09/25	0	0.00	4	19.60	19.75	-4	1,362	-0.29%
2019/09/23	4	19.50	0	0.00	19.40	4	1,387	0.29%
2019/09/20	1	19.65	0	0.00	19.65	1	1,447	0.07%
2019/09/06	10	20.35	0	0.00	20.20	10	1,465	0.68%
2019/09/02	5	20.85	0	0.00	20.75	5	1,447	0.35%
2019/08/30	5	20.30	0	0.00	20.35	5	1,445	0.35%
2019/08/26	15	19.40	0	0.00	19.25	15	1,441	1.04%
2019/08/20	5	21.10	0	0.00	21.00	5	1,429	0.35%
2019/08/13	1	20.90	2	20.55	20.55	-1	1,431	-0.07%
2019/08/08	0	0.00	8	20.81	20.75	-8	1,415	-0.57%
2019/08/07	0	0.00	1	20.90	20.85	-1	1,422	-0.07%
2019/08/06	0	0.00	1	21.00	21.10	-1	1,417	-0.07%
2019/08/05	0	0.00	3	21.45	21.45	-3	1,409	-0.21%
2019/08/02	1	22.00	1	22.05	22.15	0	1,398	0.00%
2019/08/01	1	22.20	10	22.45	22.50	-9	1,406	-0.64%
2019/07/30	10	22.59	8	22.35	22.30	2	1,470	0.14%
2019/07/29	0	0.00	4	22.60	22.70	-4	1,494	-0.27%
2019/07/26	1	22.70	32	22.63	22.35	-31	1,515	-2.05%
2019/07/25	12	22.49	15	22.77	22.70	-3	1,514	-0.20%
2019/07/24	20	23.26	0	0.00	23.00	20	1,528	1.31%
2019/07/23	20	23.51	0	0.00	23.75	20	1,536	1.30%
2019/07/22	0	0.00	70	23.81	23.70	-70	1,505	-4.65%
2019/07/19	4	22.30	1	22.50	22.95	3	1,445	0.21%
2019/07/18	29	22.29	87	22.61	21.95	-58	1,396	-4.15%
2019/07/17	10	21.73	6	21.90	22.00	4	1,277	0.31%
2019/07/16	5	21.45	0	0.00	21.50	5	1,257	0.40%
2019/07/15	4	21.10	10	21.05	21.25	-6	1,254	-0.48%
2019/07/12	11	21.07	9	21.03	21.10	2	1,254	0.16%
2019/07/09	8	20.66	0	0.00	20.80	8	1,228	0.65%
2019/07/08	10	20.68	0	0.00	20.60	10	1,222	0.82%
2019/07/05	7	20.50	5	20.67	20.75	2	1,210	0.17%
2019/07/04	0	0.00	2	20.35	20.40	-2	1,175	-0.17%
2019/07/03	8	20.04	3	20.10	20.10	5	1,163	0.43%
2019/07/02	0	0.00	3	19.80	20.05	-3	1,158	-0.26%
2019/07/01	3	19.75	0	0.00	19.75	3	1,149	0.26%
2019/06/28	5	19.83	0	0.00	19.55	5	1,142	0.44%
2019/06/27	0	0.00	3	20.03	19.95	-3	1,127	-0.27%
2019/06/26	0	0.00	3	20.00	20.00	-3	1,078	-0.28%
2019/06/24	3	19.70	0	0.00	19.65	3	1,068	0.28%
2019/06/21	5	19.60	0	0.00	19.60	5	1,071	0.47%
2019/06/19	25	19.38	20	19.38	19.40	5	1,061	0.47%
2019/06/18	0	0.00	4	19.15	19.20	-4	1,059	-0.38%
2019/06/17	3	19.20	3	19.30	19.20	0	1,062	0.00%
2019/06/14	10	19.10	0	0.00	19.10	10	1,062	0.94%
2019/06/13	14	19.28	0	0.00	19.20	14	1,055	1.33%
2019/06/12	5	19.30	5	19.40	19.40	0	1,053	0.00%
2019/06/11	50	19.53	0	0.00	19.35	50	1,055	4.74%
2019/06/10	0	0.00	6	19.45	19.55	-6	1,042	-0.58%
2019/06/06	10	19.50	55	19.41	19.40	-45	1,041	-4.32%
2019/06/05	0	0.00	65	19.41	19.40	-65	1,033	-6.29%
2019/06/04	0	0.00	15	19.47	19.45	-15	1,031	-1.45%
2019/06/03	0	0.00	10	19.53	19.45	-10	1,031	-0.97%
2019/05/31	0	0.00	1	19.90	19.85	-1	1,015	-0.10%
2019/05/23	1	19.50	0	0.00	19.65	1	991	0.10%
2019/05/22	40	19.55	0	0.00	19.55	40	984	4.06%
2019/05/21	0	0.00	40	19.55	19.50	-40	994	-4.02%
2019/05/17	0	0.00	90	18.90	18.95	-90	966	-9.31%
2019/05/13	4	18.40	0	0.00	18.50	4	956	0.42%
2019/05/10	0	0.00	5	18.40	18.45	-5	954	-0.52%
2019/05/09	3	18.80	10	18.73	18.60	-7	945	-0.74%
2019/05/07	6	19.56	0	0.00	19.25	6	932	0.64%
2019/05/06	6	19.24	0	0.00	19.30	6	869	0.69%
2019/05/03	3	19.95	1	20.05	19.75	2	838	0.24%
2019/05/02	11	19.49	43	19.50	19.55	-32	807	-3.96%
2019/04/30	53	19.28	21	19.06	19.45	32	793	4.03%
2019/04/29	0	0.00	11	18.73	19.20	-11	745	-1.48%
2019/04/26	0	0.00	3	18.45	18.40	-3	720	-0.42%
2019/04/18	0	0.00	1	18.35	18.35	-1	747	-0.13%
2019/04/17	15	18.40	0	0.00	18.40	15	734	2.04%
2019/04/15	0	0.00	4	18.10	18.30	-4	724	-0.55%
2019/04/12	0	0.00	1	18.15	18.00	-1	734	-0.14%
2019/04/11	10	18.20	0	0.00	18.10	10	734	1.36%
2019/04/10	1	18.25	0	0.00	18.20	1	735	0.14%
2019/04/09	1	18.20	0	0.00	18.25	1	723	0.14%
2019/04/02	2	18.05	0	0.00	18.05	2	736	0.27%
2019/04/01	4	18.08	0	0.00	18.05	4	739	0.54%
2019/03/29	4	18.35	0	0.00	18.20	4	739	0.54%
2019/03/28	2	18.25	3	18.05	18.35	-1	727	-0.14%
2019/03/26	2	17.70	0	0.00	17.75	2	730	0.27%
2019/03/18	12	18.05	0	0.00	18.10	12	848	1.41%
2019/03/14	2	17.80	0	0.00	17.70	2	859	0.23%
2019/03/12	0	0.00	3	17.80	17.75	-3	890	-0.34%
2019/03/08	3	17.70	0	0.00	17.70	3	979	0.31%
2019/03/04	2	18.15	0	0.00	18.20	2	1,104	0.18%
2019/02/27	25	18.05	5	18.10	18.10	20	1,141	1.75%
2019/02/26	2	18.05	0	0.00	18.00	2	1,166	0.17%
2019/02/25	20	17.90	0	0.00	17.95	20	1,186	1.69%
2019/02/18	0	0.00	19	17.80	17.70	-19	1,391	-1.37%
2019/02/15	40	17.70	40	17.60	17.65	0	1,404	0.00%
2019/02/14	72	17.75	100	17.70	17.60	-28	1,418	-1.97%
2019/02/13	2	17.65	0	0.00	17.75	2	1,427	0.14%
2019/02/12	4	17.68	0	0.00	17.60	4	1,484	0.27%
2019/02/11	21	17.40	0	0.00	17.35	21	1,499	1.40%
2019/01/29	2	17.60	0	0.00	17.50	2	1,519	0.13%
2019/01/23	33	17.63	7	17.64	17.60	26	1,623	1.60%
2019/01/21	1	18.00	0	0.00	18.00	1	1,678	0.06%
2019/01/18	20	17.85	20	17.95	17.90	0	1,724	0.00%
2019/01/17	9	17.95	0	0.00	17.85	9	1,783	0.50%
2019/01/14	40	18.14	0	0.00	18.05	40	1,940	2.06%
2019/01/02	1	18.75	0	0.00	18.80	1	3,131	0.03%
2018/12/27	20	19.08	0	0.00	19.00	20	3,277	0.61%
2018/12/25	2	19.10	0	0.00	19.05	2	3,445	0.06%
2018/12/22	1	19.65	1	19.85	19.70	0	3,529	0.00%
2018/12/21	2	19.60	0	0.00	19.60	2	3,596	0.06%
2018/12/20	12	20.13	30	20.02	19.80	-18	3,685	-0.49%
2018/12/19	2	20.45	30	20.10	20.15	-28	3,719	-0.75%
2018/12/18	23	20.74	23	20.41	20.45	0	3,742	0.00%
2018/12/17	1	20.05	1	20.35	20.35	0	3,707	0.00%
2018/12/13	0	0.00	1	19.60	19.60	-1	3,658	-0.03%
2018/12/12	1	19.70	0	0.00	19.65	1	3,677	0.03%
2018/12/11	0	0.00	1	19.60	19.65	-1	3,673	-0.03%
2018/12/10	1	19.80	0	0.00	19.50	1	3,676	0.03%
2018/12/06	2	19.35	3	19.65	19.35	-1	3,691	-0.03%
2018/12/05	3	19.40	0	0.00	19.45	3	3,689	0.08%
2018/12/04	3	19.80	0	0.00	19.75	3	3,693	0.08%
2018/12/03	80	20.19	0	0.00	20.25	80	3,685	2.17%
2018/11/30	0	0.00	22	19.75	19.80	-22	3,647	-0.60%
2018/11/29	31	19.78	0	0.00	19.70	31	3,649	0.85%
2018/11/28	0	0.00	9	19.87	19.75	-9	3,633	-0.25%
2018/11/27	10	19.00	0	0.00	19.00	10	3,563	0.28%
2018/11/26	0	0.00	22	18.95	18.95	-22	3,552	-0.62%
2018/11/22	20	19.18	0	0.00	18.70	20	3,498	0.57%
2018/11/21	18	18.90	18	19.05	19.10	0	3,509	0.00%
2018/11/20	1	19.10	0	0.00	19.10	1	3,529	0.03%
2018/11/19	4	19.40	2	19.45	19.45	2	3,557	0.06%
2018/11/16	11	18.97	10	19.45	19.35	1	3,673	0.03%
2018/11/15	11	18.69	0	0.00	18.60	11	3,628	0.30%
2018/11/12	10	18.23	1	18.10	18.20	9	3,555	0.25%
2018/11/06	0	0.00	12	19.30	19.30	-12	3,567	-0.34%
2018/11/05	21	20.12	6	20.05	19.65	15	3,562	0.42%
2018/11/02	1	19.65	20	19.28	19.60	-19	3,536	-0.54%
2018/11/01	10	20.25	0	0.00	19.90	10	3,488	0.29%
2018/10/31	10	20.40	1	20.20	20.30	9	3,496	0.26%
2018/10/30	10	20.20	0	0.00	20.30	10	3,537	0.28%
2018/10/29	40	20.36	11	20.01	20.45	29	3,537	0.82%
2018/10/25	0	0.00	4	20.38	20.70	-4	3,489	-0.11%
2018/10/24	13	21.66	4	21.75	21.30	9	3,446	0.26%
2018/10/23	1	22.55	1	22.30	22.40	0	3,474	0.00%
2018/10/22	13	22.70	9	22.67	22.30	4	3,481	0.11%
2018/10/19	15	22.51	15	23.10	22.45	0	3,512	0.00%
2018/10/18	8	23.14	7	23.16	23.20	1	3,458	0.03%
2018/10/17	28	22.72	38	22.86	22.70	-10	3,434	-0.29%
2018/10/16	57	22.60	58	22.65	22.65	-1	3,311	-0.03%
2018/10/15	44	22.37	32	22.75	23.00	12	3,053	0.39%
2018/10/11	19	20.28	27	20.44	20.45	-8	2,621	-0.31%
2018/10/08	4	21.00	1	20.60	21.05	3	2,512	0.12%
2018/10/04	7	21.06	7	20.93	21.15	0	2,366	0.00%
2018/10/03	2	20.90	0	0.00	21.00	2	2,309	0.09%
2018/10/01	5	19.94	5	20.10	20.20	0	2,141	0.00%
2018/09/28	1	20.10	3	20.00	19.80	-2	2,085	-0.10%
2018/09/27	2	19.85	8	19.80	19.95	-6	2,015	-0.30%
2018/09/26	0	0.00	2	19.30	19.20	-2	1,915	-0.10%
2018/09/10	3	17.50	0	0.00	17.50	3	1,734	0.17%
2018/09/07	2	17.80	0	0.00	17.75	2	1,716	0.12%
2018/09/06	0	0.00	1	17.50	17.50	-1	1,710	-0.06%
2018/09/05	0	0.00	8	17.93	18.00	-8	1,685	-0.47%
2018/09/04	5	18.32	0	0.00	18.30	5	1,676	0.30%
2018/08/29	1	18.65	0	0.00	18.65	1	1,710	0.06%
2018/08/27	0	0.00	7	19.70	19.65	-7	1,668	-0.42%
2018/08/24	0	0.00	10	19.88	19.40	-10	1,635	-0.61%
2018/08/23	11	20.74	51	21.02	20.15	-40	1,591	-2.51%
2018/08/22	12	20.05	3	19.95	20.45	9	1,449	0.62%
2018/08/21	2	19.30	2	19.45	19.45	0	1,380	0.00%
2018/08/20	0	0.00	7	19.30	19.30	-7	1,370	-0.51%
2018/08/16	4	19.54	3	19.50	19.50	1	1,352	0.07%
2018/08/15	11	19.65	8	19.58	19.60	3	1,330	0.23%
2018/08/14	3	18.90	0	0.00	19.10	3	1,290	0.23%
2018/08/13	7	18.83	0	0.00	18.30	7	1,265	0.55%
2018/08/10	10	19.70	5	19.85	19.70	5	1,220	0.41%
2018/08/09	5	19.70	7	19.81	19.85	-2	1,210	-0.17%
2018/08/08	5	19.84	0	0.00	19.90	5	1,217	0.41%
2018/08/07	0	0.00	10	19.95	19.90	-10	1,204	-0.83%
2018/08/06	1	19.80	3	20.30	20.25	-2	1,172	-0.17%
2018/08/03	0	0.00	4	19.78	19.90	-4	1,114	-0.36%
2018/08/02	8	19.10	21	19.32	19.20	-13	1,105	-1.18%
2018/08/01	5	19.55	6	19.73	19.45	-1	1,072	-0.09%
2018/07/31	17	19.74	4	19.38	19.30	13	1,060	1.23%
2018/07/30	57	19.90	38	19.76	19.60	19	1,032	1.84%
2018/07/27	16	19.44	2	19.40	19.70	14	926	1.51%
2018/07/26	57	19.17	52	19.16	19.50	5	884	0.57%
2018/07/25	33	18.67	16	18.59	18.45	17	855	1.99%
2018/07/24	3	18.23	9	18.80	18.75	-6	843	-0.71%
2018/07/23	1	17.45	0	0.00	17.40	1	731	0.14%
2018/07/18	0	0.00	1	17.55	17.45	-1	780	-0.13%
2018/07/13	0	0.00	10	16.54	16.50	-10	722	-1.38%
2018/07/12	0	0.00	5	16.45	16.50	-5	720	-0.69%
2018/06/29	0	0.00	3	16.52	16.75	-3	757	-0.40%
2018/06/27	1	16.65	0	0.00	16.55	1	773	0.13%
2018/06/20	2	16.90	0	0.00	16.85	2	777	0.26%
2018/06/19	0	0.00	1	16.90	16.90	-1	777	-0.13%
2018/06/12	0	0.00	1	17.50	17.50	-1	759	-0.13%
2018/05/28	1	16.60	0	0.00	16.60	1	692	0.14%
2018/05/25	4	16.69	0	0.00	16.65	4	696	0.57%
2018/05/18	0	0.00	3	16.60	16.70	-3	700	-0.43%
2018/05/17	3	16.50	0	0.00	16.55	3	710	0.42%
2018/05/11	1	17.05	0	0.00	17.15	1	728	0.14%
2018/05/10	1	17.10	0	0.00	17.30	1	720	0.14%
2018/05/09	0	0.00	3	16.75	16.90	-3	700	-0.43%
2018/05/07	4	16.94	0	0.00	16.75	4	698	0.57%
2018/05/03	0	0.00	1	16.85	16.85	-1	688	-0.15%
2018/05/02	13	17.59	3	17.40	17.05	10	679	1.47%
2018/04/30	1	16.50	0	0.00	17.00	1	611	0.16%
2018/04/26	2	16.90	4	16.58	16.60	-2	583	-0.34%
2018/04/24	2	16.53	0	0.00	16.35	2	556	0.36%
2018/04/16	0	0.00	10	16.00	15.95	-10	547	-1.83%
2018/03/31	0	0.00	3	15.35	15.70	-3	582	-0.52%
2018/03/29	3	15.00	0	0.00	15.00	3	571	0.53%
2018/03/28	0	0.00	1	15.10	15.10	-1	573	-0.17%
2018/03/26	1	15.10	3	15.20	15.05	-2	627	-0.32%
2018/03/23	5	15.14	2	15.30	15.15	3	624	0.48%
2018/03/08	2	15.40	2	15.50	15.50	0	880	0.00%
2018/02/26	0	0.00	2	15.60	15.60	-2	1,183	-0.17%
2018/02/06	0	0.00	7	15.09	14.70	-7	1,184	-0.59%
2018/02/05	1	15.95	0	0.00	16.00	1	1,159	0.09%
2018/01/25	0	0.00	15	16.95	16.90	-15	1,148	-1.31%
2018/01/23	2	16.85	0	0.00	16.90	2	1,144	0.17%
2018/01/22	4	16.68	0	0.00	16.70	4	1,140	0.35%
2018/01/15	17	16.42	2	16.45	16.55	15	1,200	1.25%
2018/01/12	2	16.60	0	0.00	16.55	2	1,193	0.17%
2018/01/05	0	0.00	2	16.75	16.80	-2	1,181	-0.17%
2018/01/03	2	16.60	0	0.00	16.65	2	1,172	0.17%
2018/01/02	0	0.00	2	16.80	17.10	-2	1,167	-0.17%