台船 (2208)-華南永昌-基隆券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.20
漲跌
▼0.05
漲幅
-0.27%
成交量
2,935張
產業
上市航運類股
565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

台船 (2208)籌碼相關－華南永昌-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	1	18.25	0.8	18.30	18.25	0.2	4,966	0.00%
2024/05/20	3	18.95	1	18.95	18.65	2	5,106	0.04%
2024/05/17	1	18.80	0	0.00	18.75	1	5,150	0.02%
2024/05/16	3	18.70	2	18.70	18.75	1	5,221	0.02%
2024/05/15	8	18.94	2	19.20	18.80	6	5,208	0.12%
2024/05/14	0	0.00	20	18.53	18.60	-20	5,105	-0.39%
2024/05/10	0	0.00	0.6	18.20	18.25	-0.6	5,090	-0.01%
2024/05/08	4	18.04	1	18.00	18.00	3	5,067	0.06%
2024/05/03	2	18.15	0	0.00	18.15	2	5,088	0.04%
2024/05/02	1	18.10	1	18.10	18.10	0	5,090	0.00%
2024/04/30	1	18.30	0	0.00	18.20	1	5,145	0.02%
2024/04/26	2	18.15	0	0.00	18.15	2	5,244	0.04%
2024/04/24	2	18.30	1	18.35	18.30	1	5,312	0.02%
2024/04/23	8	18.49	0.7	18.33	18.30	7.3	5,410	0.13%
2024/04/22	1	18.35	10	18.60	18.45	-9	5,500	-0.16%
2024/04/19	0	0.00	3	18.57	18.70	-3	5,679	-0.05%
2024/04/18	0	0.00	13	19.12	19.05	-13	6,197	-0.21%
2024/04/17	6	18.91	0	0.00	19.00	6	6,202	0.10%
2024/04/16	4	18.98	6	18.89	18.85	-2	6,218	-0.03%
2024/04/15	5	19.45	12	19.41	19.40	-7	6,169	-0.11%
2024/04/12	2	19.05	0	0.00	19.05	2	6,116	0.03%
2024/04/11	3	19.10	0	0.00	19.15	3	6,134	0.05%
2024/04/10	12	19.55	10	19.68	19.50	2	6,071	0.03%
2024/04/09	0	19.05	1	19.05	19.05	-1	5,805	-0.02%
2024/04/08	18	18.98	3	19.10	18.90	15	5,772	0.26%
2024/04/01	3	18.88	0.2	18.85	18.90	2.8	5,790	0.05%
2024/03/29	0	0.00	1	18.90	18.85	-1	5,753	-0.02%
2024/03/28	0	0.00	3	18.90	18.95	-3	5,740	-0.05%
2024/03/27	12	19.20	9	19.02	19.10	3	5,696	0.05%
2024/03/26	0	0.00	13	19.07	18.80	-13	5,614	-0.23%
2024/03/25	1	19.20	7	19.06	19.10	-6	5,481	-0.11%
2024/03/22	6	19.12	0.3	19.05	19.05	5.7	5,430	0.10%
2024/03/21	1	18.95	1	18.85	18.90	0	5,313	0.00%
2024/03/20	3	18.75	6	18.88	18.75	-3	5,245	-0.06%
2024/03/19	23	19.12	18	19.25	19.25	5	5,153	0.10%
2024/03/18	17	18.39	6	18.51	18.60	11	4,770	0.23%
2024/03/15	1	17.65	0	0.00	17.75	1	4,490	0.02%
2024/03/14	3.1	17.65	0	0.00	17.60	3.1	4,455	0.07%
2024/03/13	1.4	17.75	1	17.65	17.65	0.4	4,453	0.01%
2024/03/12	0	0.00	1.1	17.76	17.75	-1.1	4,430	-0.03%
2024/03/08	1	17.55	0	0.00	17.55	1	4,380	0.02%
2024/03/07	25	17.75	1	17.70	17.75	24	4,387	0.55%
2024/03/05	0.1	18.00	15	17.95	17.95	-14.9	4,295	-0.35%
2024/03/04	1	18.10	10	18.10	18.00	-9	4,260	-0.21%
2024/03/01	0	0.00	1	18.20	18.20	-1	4,242	-0.02%
2024/02/29	20.1	18.38	21	18.54	18.35	-0.9	4,228	-0.02%
2024/02/27	5	18.10	6	18.17	18.05	-1	4,145	-0.02%
2024/02/26	2	18.20	5	17.95	18.05	-3	4,100	-0.07%
2024/02/23	20	18.03	2	18.15	17.95	18	4,062	0.44%
2024/02/22	2	18.05	1	18.15	18.20	1	3,970	0.03%
2024/02/21	3	17.88	0.1	18.05	17.90	2.9	3,829	0.08%
2024/02/20	2	18.00	0	0.00	18.00	2	3,776	0.05%
2024/02/19	11	17.90	11	18.05	18.15	0	3,678	0.00%
2024/02/16	0	0.00	1	18.30	18.15	-1	3,611	-0.03%
2024/02/15	1	18.05	1	18.20	18.15	0	3,584	0.00%
2024/02/05	19	17.76	1	17.65	17.90	18	3,542	0.51%
2024/02/02	2	18.20	0	0.00	18.05	2	3,471	0.06%
2024/02/01	0	0.00	10	18.25	18.25	-10	3,441	-0.29%
2024/01/30	1	18.20	0	0.00	18.20	1	3,396	0.03%
2024/01/29	5	18.35	2	18.25	18.25	3	3,358	0.09%
2024/01/26	10	18.45	0	18.60	18.40	10	3,340	0.30%
2024/01/25	2	18.60	10	18.56	18.55	-8	3,323	-0.24%
2024/01/24	30	18.67	0	0.00	18.60	30	3,298	0.91%
2024/01/23	12	18.43	3	18.68	18.45	9	3,225	0.28%
2024/01/22	3.1	18.10	1	18.20	18.10	2.1	3,130	0.07%
2024/01/19	7.6	17.98	9	17.96	17.95	-1.4	3,079	-0.04%
2024/01/18	0	0.00	4	18.06	18.00	-4	3,017	-0.13%
2024/01/17	3	18.23	21	18.25	18.15	-18	2,941	-0.61%
2024/01/16	11	18.55	0	0.00	18.55	11	2,832	0.39%
2024/01/15	39	19.14	0	0.00	19.05	39	2,728	1.43%
2024/01/12	49.2	18.89	25	18.95	18.90	24.2	2,509	0.97%
2024/01/10	0	0.00	2	20.55	20.10	-2	1,888	-0.11%
2024/01/08	0	0.00	2	20.83	20.90	-2	1,802	-0.11%
2024/01/05	8	20.51	6	20.20	20.50	2	1,685	0.12%
2024/01/03	2	20.10	12	20.10	20.10	-10	1,701	-0.59%
2024/01/02	3	20.15	0	0.00	20.10	3	1,696	0.18%
2023/12/29	15	20.28	4	20.21	20.30	11	1,680	0.65%
2023/12/28	6	20.28	0	0.00	20.25	6	1,655	0.36%
2023/12/27	3	20.50	7	20.50	20.45	-4	1,648	-0.24%
2023/12/26	0.2	20.50	0	0.00	20.50	0.2	1,676	0.01%
2023/12/25	3	20.15	1	20.25	20.20	2	1,733	0.12%
2023/12/19	11	20.65	0	0.00	20.60	11	1,821	0.60%
2023/12/18	10	21.25	0	0.00	21.20	10	1,888	0.53%
2023/12/15	1	21.15	5	21.51	21.45	-4	2,161	-0.19%
2023/12/11	0	0.00	1	21.40	21.45	-1	2,192	-0.05%
2023/12/08	2	21.28	0	0.00	21.30	2	2,179	0.09%
2023/12/07	1	21.55	0	0.00	21.55	1	2,203	0.05%
2023/12/06	0	21.90	0	0.00	21.65	0	2,223	0.00%
2023/12/04	0	0.00	2	22.20	22.20	-2	2,227	-0.09%
2023/11/29	0	0.00	1	21.65	21.80	-1	2,313	-0.04%
2023/11/27	0	0.00	11	21.65	21.60	-11	2,333	-0.47%
2023/11/24	0.2	21.60	1	21.60	21.60	-0.8	2,324	-0.04%
2023/11/21	0	0.00	6	21.10	21.15	-6	2,337	-0.26%
2023/11/20	10	21.15	0.2	21.15	21.15	9.8	2,410	0.41%
2023/11/14	1.2	20.38	1	20.50	20.50	0.2	2,455	0.01%
2023/11/10	0	0.00	10	20.30	20.20	-10	2,516	-0.40%
2023/11/09	1	20.40	2	20.45	20.45	-1	2,527	-0.04%
2023/11/02	1	20.50	1	20.50	20.50	0	2,751	0.00%
2023/11/01	1	20.15	2	20.20	20.25	-1	2,758	-0.04%
2023/10/27	2	20.33	6	20.35	20.35	-4	2,810	-0.14%
2023/10/25	1	20.65	0	0.00	20.60	1	2,864	0.03%
2023/10/23	1	20.25	1	20.45	20.25	0	2,906	0.00%
2023/10/20	0	0.00	5	20.35	20.30	-5	2,939	-0.17%
2023/10/19	1	20.70	20	20.60	20.70	-19	2,950	-0.64%
2023/10/17	2	21.15	2	21.05	20.85	0	2,985	0.00%
2023/10/16	0	0.00	6	21.15	21.10	-6	3,010	-0.20%
2023/10/13	7	21.49	3	21.50	21.45	4	3,056	0.13%
2023/10/12	4	21.46	0	0.00	21.35	4	3,080	0.13%
2023/10/11	1	22.05	4	22.08	21.70	-3	3,109	-0.10%
2023/10/06	2	21.75	10	21.85	21.75	-8	3,087	-0.26%
2023/10/05	5	21.92	12	21.81	21.85	-7	3,110	-0.23%
2023/10/04	1	21.85	1	21.85	21.90	0	3,129	0.00%
2023/10/02	13	22.12	1	22.25	22.25	12	3,115	0.39%
2023/09/28	6	23.37	1	23.90	22.85	5	3,073	0.16%
2023/09/27	1	23.35	1	23.40	23.40	0	3,022	0.00%
2023/09/26	1	23.55	5	23.45	23.40	-4	3,072	-0.13%
2023/09/22	1	24.10	4	24.06	24.20	-3	3,274	-0.09%
2023/09/21	22	24.18	17	23.85	23.65	5	3,276	0.15%
2023/09/20	15	24.72	32	24.89	24.65	-17	3,243	-0.52%
2023/09/19	2.2	23.88	4	24.01	23.90	-1.8	2,977	-0.06%
2023/09/18	0	0.00	1	23.65	23.65	-1	2,948	-0.03%
2023/09/15	31	23.65	20	24.30	23.45	11	2,945	0.37%
2023/09/14	0	0.00	1	23.45	23.75	-1	2,933	-0.03%
2023/09/13	1	23.20	1	23.20	23.20	0	2,997	0.00%
2023/09/12	21	23.97	25	23.26	23.25	-4	3,034	-0.13%
2023/09/11	0	0.00	1	24.20	23.90	-1	3,042	-0.03%
2023/09/08	6	23.99	1	24.10	24.00	5	3,078	0.16%
2023/09/06	1	23.95	1	23.90	23.80	0	3,151	0.00%
2023/09/05	1	23.85	1	23.85	23.85	0	3,155	0.00%
2023/09/04	14	23.65	12	23.80	23.75	2	3,151	0.06%
2023/09/01	0	0.00	2	23.25	23.20	-2	3,130	-0.06%
2023/08/31	1	22.80	0	0.00	23.20	1	3,160	0.03%
2023/08/28	8	22.79	3	23.05	22.65	5	3,299	0.15%
2023/08/25	0	0.00	9	22.95	22.70	-9	3,321	-0.27%
2023/08/24	1	22.05	2	22.55	22.90	-1	3,332	-0.03%
2023/08/23	1	22.30	2	22.03	22.20	-1	3,301	-0.03%
2023/08/22	1	21.40	1	21.30	21.30	0	3,362	0.00%
2023/08/21	0	21.35	0	0.00	21.25	0	3,437	0.00%
2023/08/18	1	21.10	2	21.53	21.45	-1	3,513	-0.03%
2023/08/17	1	20.55	2	20.93	21.20	-1	3,639	-0.03%
2023/08/16	11.2	20.89	1	20.85	20.80	10.2	3,837	0.27%
2023/08/15	23	21.25	2	21.30	21.25	21	3,863	0.54%
2023/08/14	11	21.56	0	0.00	21.30	11	3,929	0.28%
2023/08/11	0	0.00	14	21.98	21.85	-14	3,992	-0.35%
2023/08/10	13	21.66	12	21.58	21.65	1	4,061	0.02%
2023/08/09	1	23.40	0	0.00	23.55	1	4,065	0.02%
2023/08/08	11	23.51	3	23.40	23.55	8	4,101	0.20%
2023/08/07	21	23.49	0	0.00	23.40	21	4,245	0.49%
2023/08/02	1	23.25	0	0.00	23.25	1	4,406	0.02%
2023/08/01	1	23.50	1	23.45	23.45	0	4,445	0.00%
2023/07/31	0	0.00	1	23.50	23.35	-1	4,567	-0.02%
2023/07/28	0	0.00	1	23.20	23.25	-1	4,696	-0.02%
2023/07/25	1	23.20	0	0.00	23.10	1	5,132	0.02%
2023/07/24	0	0.00	1	23.10	23.05	-1	5,276	-0.02%
2023/07/21	0	0.00	22	23.25	23.40	-22	5,369	-0.41%
2023/07/20	13	23.60	1	23.45	23.60	12	5,619	0.21%
2023/07/19	22	23.20	0	0.00	23.05	22	5,723	0.38%
2023/07/18	2	23.40	0	0.00	23.20	2	6,021	0.03%
2023/07/17	2	23.50	1	23.50	23.70	1	6,255	0.02%
2023/07/14	3	23.83	3	23.83	23.70	0	6,647	0.00%
2023/07/13	0	0.00	2	24.10	23.90	-2	7,371	-0.03%
2023/07/12	1	24.15	0	0.00	24.10	1	8,602	0.01%
2023/07/10	0	0.00	12	24.05	24.00	-12	11,545	-0.10%
2023/07/07	2	24.45	5	24.15	24.15	-3	12,009	-0.02%
2023/07/06	0	0.00	8	24.70	24.50	-8	12,275	-0.07%
2023/07/04	10	25.20	24	25.15	24.95	-14	12,964	-0.11%
2023/07/03	2	24.90	11	24.91	24.95	-9	13,434	-0.07%
2023/06/30	4	25.25	5	24.98	24.75	-1	13,414	-0.01%
2023/06/29	10	24.69	8	24.61	24.75	2	13,260	0.02%
2023/06/28	2	24.60	8	24.38	24.35	-6	13,288	-0.05%
2023/06/27	1	23.95	0	0.00	23.75	1	13,354	0.01%
2023/06/26	2	24.20	4	24.29	24.00	-2	13,520	-0.01%
2023/06/19	5	24.75	11	24.66	24.65	-6	13,584	-0.04%
2023/06/16	0	0.00	2	24.23	24.25	-2	13,523	-0.01%
2023/06/15	5	23.60	8	23.88	24.00	-3	13,496	-0.02%
2023/06/14	3	23.78	6	23.67	23.80	-3	13,495	-0.02%
2023/06/13	9	24.11	1	23.90	24.00	8	13,476	0.06%
2023/06/12	9.5	24.48	1	24.85	24.40	8.5	13,450	0.06%
2023/06/09	11	24.87	9	24.85	24.85	2	13,444	0.01%
2023/06/08	3	25.00	0	0.00	25.00	3	13,524	0.02%
2023/06/07	10	25.00	10	25.00	25.00	0	13,615	0.00%
2023/06/06	0	0.00	2	25.05	25.00	-2	13,710	-0.01%
2023/06/05	5	25.20	32	25.26	25.25	-27	13,754	-0.20%
2023/05/31	10	24.15	10	24.25	24.15	0	13,726	0.00%
2023/05/30	20	24.30	15	24.55	24.20	5	13,743	0.04%
2023/05/29	25	24.63	21	24.62	24.45	4	13,846	0.03%
2023/05/26	12	24.25	0	0.00	24.15	12	14,024	0.09%
2023/05/25	22.5	25.06	3	25.05	25.00	19.5	14,202	0.14%
2023/05/24	1	25.55	4	25.55	25.50	-3	14,532	-0.02%
2023/05/23	23	25.10	11	25.19	25.20	12	14,960	0.08%
2023/05/22	4.9	25.36	61	25.11	25.75	-56.1	15,172	-0.37%
2023/05/19	2	24.65	13	24.56	24.40	-11	15,107	-0.07%
2023/05/18	0	0.00	6	24.58	24.55	-6	15,087	-0.04%
2023/05/17	2	24.65	3	24.42	24.50	-1	15,114	-0.01%
2023/05/16	5	24.30	16	24.16	24.20	-11	15,064	-0.07%
2023/05/15	1	24.25	0	0.00	24.40	1	15,050	0.01%
2023/05/12	6	23.20	5	23.30	23.45	1	14,986	0.01%
2023/05/11	6	23.20	5	23.30	23.30	1	15,004	0.01%
2023/05/10	0	0.00	2	24.10	24.00	-2	14,860	-0.01%
2023/05/09	1	24.00	4	24.00	24.00	-3	14,813	-0.02%
2023/05/08	0	0.00	1	24.55	24.60	-1	14,767	-0.01%
2023/05/05	4	24.49	28.6	24.54	24.45	-24.6	14,788	-0.17%
2023/05/04	6	24.98	5	25.02	24.95	1	14,725	0.01%
2023/05/03	10	26.05	1	25.60	25.60	9	14,602	0.06%
2023/05/02	1	26.10	12	26.02	26.00	-11	14,519	-0.08%
2023/04/28	6	26.08	10	25.95	25.95	-4	14,388	-0.03%
2023/04/27	10	25.78	4	25.66	25.80	6	14,204	0.04%
2023/04/26	9	25.52	4	25.63	25.60	5	14,028	0.04%
2023/04/25	3	26.40	9	26.38	25.80	-6	13,919	-0.04%
2023/04/24	3	26.25	2	26.20	26.20	1	13,643	0.01%
2023/04/21	64	26.13	65	26.23	25.90	-1	13,517	-0.01%
2023/04/20	16	26.21	17	26.16	26.00	-1	13,184	-0.01%
2023/04/19	39	26.68	10	26.39	26.35	29	12,924	0.22%
2023/04/18	53	27.10	26	27.11	27.30	27	12,499	0.22%
2023/04/17	75	27.64	45	27.58	28.00	30	11,720	0.26%
2023/04/14	88	27.02	62	26.43	26.45	26	10,447	0.25%
2023/04/13	36	25.47	98	26.45	26.85	-62	8,708	-0.71%
2023/04/12	19	24.20	54	24.43	24.45	-35	7,450	-0.47%
2023/04/11	38	23.82	24.4	23.96	23.60	13.6	6,981	0.19%
2023/04/10	18	23.84	37	23.67	24.05	-19	6,724	-0.28%
2023/04/07	42.1	22.88	9	22.91	22.80	33.1	6,381	0.52%
2023/04/06	13	24.15	23	24.20	23.75	-10	6,051	-0.17%
2023/03/31	11	23.67	10	23.43	23.35	1	5,535	0.02%
2023/03/30	21	23.49	26.5	23.50	23.50	-5.5	5,525	-0.10%
2023/03/29	8	23.48	6	23.53	23.40	2	5,514	0.04%
2023/03/28	15	23.30	4	23.48	23.45	11	5,472	0.20%
2023/03/27	12	23.69	26	23.68	23.50	-14	5,380	-0.26%
2023/03/24	0	0.00	15	22.70	22.75	-15	5,266	-0.28%
2023/03/23	17	22.45	16	22.38	22.40	1	5,440	0.02%
2023/03/21	5	21.80	0	0.00	22.00	5	5,397	0.09%
2023/03/16	10	21.00	0	0.00	21.05	10	5,439	0.18%
2023/03/15	13	21.54	0	0.00	21.40	13	5,440	0.24%
2023/03/14	6	21.78	0	0.00	21.55	6	5,476	0.11%
2023/03/13	3	21.95	2	22.00	21.85	1	5,537	0.02%
2023/03/10	25	22.71	4	22.55	22.55	21	5,579	0.38%
2023/03/09	13	23.29	0	0.00	23.55	13	5,546	0.23%
2023/03/08	12	23.11	0	0.00	23.20	12	5,953	0.20%
2023/03/07	13	22.91	12	22.90	22.90	1	6,051	0.02%
2023/03/06	13	23.00	10	23.10	23.05	3	6,032	0.05%
2023/03/03	1	23.05	1	22.95	22.90	0	6,013	0.00%
2023/03/02	20	22.85	20	23.10	23.05	0	6,033	0.00%
2023/03/01	1	23.00	0	0.00	22.80	1	6,074	0.02%
2023/02/24	24	23.51	11	23.75	23.55	13	5,998	0.22%
2023/02/23	33	24.49	20	24.28	24.05	13	5,785	0.22%
2023/02/22	29	24.17	24	24.16	24.20	5	5,503	0.09%
2023/02/21	34	23.88	44.2	23.57	23.90	-10.2	5,138	-0.20%
2023/02/20	15	23.18	52	22.87	23.25	-37	4,657	-0.79%
2023/02/17	1	21.55	11	21.51	21.50	-10	4,327	-0.23%
2023/02/16	0	0.00	12	21.00	20.85	-12	4,204	-0.29%
2023/02/15	1	21.45	3	21.20	21.00	-2	4,246	-0.05%
2023/02/14	6	20.77	2	20.80	20.65	4	4,317	0.09%
2023/02/13	7	21.01	56	21.02	21.00	-49	4,358	-1.12%
2023/02/10	5	20.74	12	20.88	20.65	-7	4,522	-0.15%
2023/02/09	2	20.65	16	20.53	20.50	-14	4,544	-0.31%
2023/02/08	0	0.00	1	20.20	20.25	-1	4,555	-0.02%
2023/02/07	0	0.00	1	20.40	20.30	-1	4,534	-0.02%
2023/02/06	0	0.00	7	20.76	20.20	-7	4,508	-0.16%
2023/02/03	14	20.26	0	0.00	20.45	14	4,443	0.32%
2023/02/02	0	0.00	16	19.95	20.10	-16	4,350	-0.37%
2023/02/01	2	19.80	20	19.72	19.85	-18	4,275	-0.42%
2023/01/31	5	19.24	29	19.37	19.35	-24	4,223	-0.57%
2023/01/30	10	18.62	4	18.66	18.70	6	4,170	0.14%
2023/01/17	0	0.00	2	18.60	18.45	-2	4,137	-0.05%
2023/01/12	2	18.65	1	18.80	18.60	1	4,137	0.02%
2023/01/09	0	0.00	2	18.80	18.70	-2	4,119	-0.05%
2023/01/06	2	18.90	1	18.90	18.85	1	4,097	0.02%
2023/01/05	10	19.00	0	0.00	19.00	10	4,116	0.24%
2023/01/04	0	19.35	0	0.00	19.15	0	4,121	0.00%
2023/01/03	3	19.18	0	0.00	19.20	3	4,122	0.07%
2022/12/30	0	0.00	35	19.40	19.50	-35	4,107	-0.85%
2022/12/29	12	19.35	1	19.35	19.30	11	4,094	0.27%
2022/12/28	0	0.00	1	19.90	19.70	-1	4,087	-0.02%
2022/12/27	14	19.77	12	20.25	19.80	2	4,053	0.05%
2022/12/26	2	19.55	0	0.00	19.55	2	3,973	0.05%
2022/12/23	3	19.48	2	19.50	19.50	1	3,976	0.03%
2022/12/22	0	0.00	4	19.90	19.60	-4	3,959	-0.10%
2022/12/21	42	19.48	7	19.64	19.45	35	3,958	0.88%
2022/12/20	5	19.31	0	0.00	19.15	5	3,923	0.13%
2022/12/19	10	19.85	0	0.00	19.75	10	3,892	0.26%
2022/12/16	7	20.11	0	0.00	20.10	7	3,873	0.18%
2022/12/15	38	20.37	31	20.52	20.30	7	3,799	0.18%
2022/12/14	1	19.75	0	0.00	19.70	1	3,580	0.03%
2022/12/12	10	19.50	0	0.00	19.55	10	3,539	0.28%
2022/12/09	1	19.75	45	20.00	19.90	-44	3,509	-1.25%
2022/12/08	11	19.87	1	19.80	19.65	10	3,437	0.29%
2022/12/07	3	19.57	6	19.79	19.65	-3	3,400	-0.09%
2022/12/06	5	19.70	22	19.75	19.55	-17	3,344	-0.51%
2022/12/05	6	20.36	45	19.87	19.90	-39	3,272	-1.19%
2022/12/02	11	20.13	10.5	20.11	19.95	0.5	3,171	0.02%
2022/12/01	9	19.83	5	19.78	19.55	4	3,017	0.13%
2022/11/30	105	20.31	74	20.24	19.90	31	2,906	1.07%	大買/
2022/11/29	1	18.60	2	18.18	19.85	-1	2,364	-0.04%
2022/11/28	3	17.97	2	18.00	18.05	1	2,169	0.05%
2022/11/25	6	18.63	7	18.56	18.35	-1	2,150	-0.05%
2022/11/24	16	18.47	12	18.44	18.40	4	2,107	0.19%
2022/11/23	9	18.11	12	18.47	18.45	-3	2,030	-0.15%
2022/11/22	43	18.13	11	18.14	18.25	32	1,937	1.65%
2022/11/21	1	17.60	41	17.41	17.40	-40	1,863	-2.15%
2022/11/18	1	17.90	0	0.00	17.80	1	1,846	0.05%
2022/11/17	3	18.07	2	18.10	18.00	1	1,837	0.05%
2022/11/16	2	18.10	2	18.15	18.20	0	1,786	0.00%
2022/11/15	1	18.30	12	18.26	18.20	-11	1,752	-0.63%
2022/11/14	3	18.53	3	18.57	18.50	0	1,714	0.00%
2022/11/11	1	18.80	13	19.08	18.75	-12	1,672	-0.72%
2022/11/10	18	19.00	25	19.23	18.95	-7	1,586	-0.44%
2022/11/09	14	18.73	6	18.50	18.65	8	1,411	0.57%
2022/11/08	28	18.36	29	18.51	18.50	-1	1,331	-0.08%
2022/11/07	4	18.03	13	17.93	18.15	-9	1,088	-0.83%
2022/11/04	0	0.00	6	15.98	16.50	-6	976	-0.61%
2022/11/03	0	0.00	1	15.10	15.00	-1	898	-0.11%
2022/11/01	5	15.12	4	15.05	15.10	1	904	0.11%
2022/10/31	10	14.90	10	14.70	14.70	0	924	0.00%
2022/10/27	0	0.00	1	14.90	15.00	-1	984	-0.10%
2022/10/25	3	14.80	0	0.00	14.75	3	977	0.31%
2022/10/24	1	15.15	0	0.00	15.00	1	968	0.10%
2022/10/21	1	14.60	0	0.00	14.60	1	951	0.11%
2022/10/18	0	0.00	4	14.80	15.00	-4	930	-0.43%
2022/10/14	0	0.00	1	15.05	15.00	-1	941	-0.11%
2022/10/13	10	14.70	30	14.72	14.55	-20	936	-2.13%
2022/10/12	0.6	15.50	0	0.00	15.40	0.6	912	0.06%
2022/10/11	20	15.75	0	0.00	15.70	20	900	2.22%
2022/10/04	2	16.20	1	16.20	16.35	1	920	0.11%
2022/10/03	1	15.90	0	0.00	16.00	1	917	0.11%
2022/09/30	20	15.83	0	0.00	15.85	20	917	2.18%
2022/09/29	0	0.00	3	16.10	16.10	-3	907	-0.33%
2022/09/28	2	16.30	0	0.00	15.90	2	902	0.22%
2022/09/27	2	16.55	0	0.00	16.65	2	876	0.23%
2022/09/26	1.1	16.81	0	0.00	16.75	1.1	877	0.13%
2022/09/23	0.1	17.35	0	0.00	17.20	0.1	883	0.01%
2022/09/22	8.1	17.39	0	0.00	17.50	8.1	877	0.92%
2022/09/21	10	17.60	0	0.00	17.60	10	871	1.15%
2022/09/20	3	17.60	0	0.00	17.65	3	870	0.34%
2022/09/19	2	17.65	0	0.00	17.55	2	883	0.23%
2022/09/16	11	17.80	0	0.00	17.80	11	891	1.23%
2022/09/14	13	17.90	0	0.00	17.95	13	909	1.43%
2022/09/12	0	0.00	1	18.25	18.25	-1	963	-0.10%
2022/09/08	10	17.90	0	0.00	17.95	10	978	1.02%
2022/09/07	11	18.01	1	17.85	17.85	10	994	1.01%
2022/09/06	8	17.94	0	0.00	17.95	8	1,004	0.80%
2022/09/05	10	18.10	2	18.05	18.00	8	1,032	0.78%
2022/09/01	12	18.10	0	0.00	18.15	12	1,064	1.13%
2022/08/29	21	18.19	3	18.13	18.20	18	1,069	1.68%
2022/08/25	35	18.81	11	18.85	18.65	24	1,060	2.26%
2022/08/24	0	0.00	10	18.60	18.60	-10	1,065	-0.94%
2022/08/23	10	18.30	0	0.00	18.30	10	1,057	0.95%
2022/08/19	1	18.50	0	0.00	18.50	1	1,064	0.09%
2022/08/18	1	18.40	0	0.00	18.40	1	1,072	0.09%
2022/08/15	0	0.00	1	18.95	18.75	-1	1,096	-0.09%
2022/08/12	0	0.00	1	18.70	18.70	-1	1,096	-0.09%
2022/08/10	0	0.00	1	18.35	18.35	-1	1,107	-0.09%
2022/08/09	0	0.00	10	18.40	18.40	-10	1,114	-0.90%
2022/08/08	12	18.31	1	18.25	18.35	11	1,132	0.97%
2022/08/05	1	18.55	11	18.50	18.35	-10	1,163	-0.86%
2022/08/04	11.1	17.90	3	17.78	17.80	8.1	1,214	0.66%
2022/08/03	12	18.18	3	18.58	18.20	9	1,236	0.73%
2022/08/02	13	17.92	20	18.00	17.95	-7	1,215	-0.58%
2022/08/01	5	18.15	1	18.10	18.15	4	1,245	0.32%
2022/07/26	31	17.96	0	0.00	17.90	31	1,319	2.35%
2022/07/21	0	0.00	10	18.45	18.60	-10	1,434	-0.70%
2022/07/19	0	0.00	1	18.35	18.25	-1	1,506	-0.07%
2022/07/14	0	0.00	10	18.10	18.10	-10	1,539	-0.65%
2022/07/13	0	0.00	1	17.85	17.95	-1	1,553	-0.06%
2022/07/11	0	0.00	2	17.60	17.65	-2	1,568	-0.13%
2022/07/07	0	0.00	3	17.53	17.50	-3	1,608	-0.19%
2022/07/05	0	0.00	3	17.63	17.80	-3	1,635	-0.18%
2022/07/01	2	17.45	2	17.85	17.25	0	1,661	0.00%
2022/06/27	0	18.55	0	0.00	18.50	0	1,677	0.00%
2022/06/21	0	0.00	4	17.95	18.10	-4	1,674	-0.24%
2022/06/20	1	17.85	1	17.85	17.60	0	1,678	0.00%
2022/06/17	0.1	18.30	0	0.00	18.25	0.1	1,680	0.01%
2022/06/16	1	18.60	1	18.25	18.25	0	1,674	0.00%
2022/06/15	2	18.70	0	0.00	18.75	2	1,680	0.12%
2022/06/14	2	18.25	2	18.33	18.45	0	1,683	0.00%
2022/06/13	11.1	18.85	0	0.00	18.85	11.1	1,679	0.66%
2022/06/10	1	19.35	0	0.00	19.35	1	1,689	0.06%
2022/06/08	0	0.00	20	19.47	19.45	-20	1,724	-1.16%
2022/06/07	0.1	19.60	0	0.00	19.50	0.1	1,780	0.00%
2022/06/06	1	19.65	0	0.00	19.60	1	1,885	0.05%
2022/05/31	0.5	19.75	0	0.00	19.65	0.5	1,962	0.03%
2022/05/30	1	19.55	2	19.65	19.70	-1	1,993	-0.05%
2022/05/26	1	19.30	11	19.46	19.40	-10	2,040	-0.49%
2022/05/24	0	0.00	10	19.50	19.10	-10	2,067	-0.48%
2022/05/23	0	0.00	1	19.50	19.30	-1	2,072	-0.05%
2022/05/18	0	0.00	3	19.13	19.20	-3	2,185	-0.14%
2022/05/17	2	18.90	1	18.80	18.85	1	2,186	0.05%
2022/05/16	2	18.88	2	18.85	18.85	0	2,193	0.00%
2022/05/13	3	19.00	0	0.00	18.95	3	2,187	0.14%
2022/05/12	11	19.33	1	19.25	18.85	10	2,163	0.46%
2022/05/11	1	19.70	0	0.00	19.70	1	2,092	0.05%
2022/05/09	2	20.05	1	20.00	20.05	1	2,042	0.05%
2022/05/06	2	20.35	0	0.00	20.30	2	2,029	0.10%
2022/05/05	2.1	20.73	0	0.00	20.70	2.1	2,023	0.10%
2022/05/04	3	20.70	0	0.00	20.70	3	2,018	0.15%
2022/05/03	10	20.80	0	0.00	20.75	10	2,035	0.49%
2022/04/29	10	21.05	2	21.00	21.00	8	2,039	0.39%
2022/04/28	4.1	21.03	1	21.45	20.95	3.1	2,057	0.15%
2022/04/27	0.1	21.55	2	21.50	21.35	-2	2,025	-0.10%
2022/04/26	2	21.95	1	21.75	21.65	1	1,967	0.05%
2022/04/25	10	21.20	10	21.25	21.10	0	1,912	0.00%
2022/04/22	3	21.45	4	21.46	21.60	-1	1,902	-0.05%
2022/04/21	4	21.65	0	0.00	21.65	4	1,927	0.21%
2022/04/20	0	0.00	14	21.85	21.60	-14	1,954	-0.72%
2022/04/19	0	21.55	10	21.70	21.55	-10	1,936	-0.52%
2022/04/18	2	21.60	10	21.30	21.25	-8	1,930	-0.41%
2022/04/15	0	0.00	14	21.51	21.45	-14	1,924	-0.73%
2022/04/14	2	21.20	3	21.27	21.30	-1	1,918	-0.05%
2022/04/13	20	20.71	0	0.00	20.80	20	1,905	1.05%
2022/04/08	3	20.77	0	0.00	20.75	3	1,982	0.15%
2022/04/07	4	20.88	1	20.85	20.80	3	1,980	0.15%
2022/04/06	10	21.05	2	21.30	21.30	8	1,999	0.40%
2022/04/01	1	21.05	0	0.00	21.10	1	1,999	0.05%
2022/03/31	1	21.35	1	21.15	21.15	0	2,011	0.00%
2022/03/30	4.1	21.13	0	0.00	21.15	4.1	2,001	0.20%
2022/03/28	10	21.05	0	0.00	21.20	10	1,996	0.50%
2022/03/25	10	21.25	0	0.00	21.30	10	1,995	0.50%
2022/03/23	2	22.20	7.8	21.81	21.75	-5.8	1,997	-0.29%
2022/03/22	10	21.95	23	21.91	22.05	-13	1,990	-0.65%
2022/03/15	31	21.23	2	21.10	21.10	29	2,013	1.44%
2022/03/14	4	21.73	0	0.00	21.60	4	2,006	0.20%
2022/03/10	3	22.20	16	22.23	22.00	-13	2,011	-0.65%
2022/03/09	20	21.65	36	21.78	22.10	-16	1,963	-0.81%
2022/03/08	0	0.00	1	21.65	21.20	-1	1,887	-0.05%
2022/03/07	11	21.12	0	0.00	21.20	11	1,864	0.59%
2022/03/04	1	21.55	6	21.78	21.65	-5	1,872	-0.27%
2022/03/03	2	22.00	4	21.90	21.90	-2	1,876	-0.11%
2022/03/02	0	0.00	12	21.53	21.70	-12	1,865	-0.64%
2022/03/01	0	0.00	2	21.20	21.60	-2	1,868	-0.11%
2022/02/25	2	20.90	0	0.00	20.95	2	1,868	0.11%
2022/02/24	2	21.00	3	21.30	20.85	-1	1,873	-0.05%
2022/02/22	5	21.05	0	0.00	21.20	5	1,881	0.27%
2022/02/21	3	21.65	0	0.00	21.70	3	1,882	0.16%
2022/02/18	10	21.64	9	21.84	21.75	1	1,886	0.05%
2022/02/17	4	21.35	0	0.00	21.15	4	1,816	0.22%
2022/02/16	0	0.00	6	21.19	21.25	-6	1,830	-0.33%
2022/02/14	1	20.85	2	20.90	20.85	-1	1,861	-0.05%
2022/02/09	4	21.16	1	21.35	21.25	3	1,930	0.16%
2022/02/08	0	0.00	8	21.10	21.20	-8	1,951	-0.41%
2022/01/25	10	20.05	1	20.05	20.00	9	2,116	0.43%
2022/01/21	10	20.60	1	20.50	20.40	9	2,141	0.42%
2022/01/18	0	0.00	1	21.15	20.90	-1	2,143	-0.05%
2022/01/14	1	20.75	0	0.00	20.90	1	2,168	0.05%
2022/01/13	10	21.22	1	21.40	21.15	9	2,159	0.42%
2022/01/11	11	21.55	1	21.65	21.55	10	2,150	0.46%
2022/01/10	1	21.65	0	0.00	21.80	1	2,160	0.05%
2022/01/07	3	21.93	0	0.00	21.80	3	2,172	0.14%
2022/01/06	3	22.07	0	0.00	22.05	3	2,167	0.14%
2022/01/05	1	22.00	2	22.00	21.90	-1	2,176	-0.05%
2022/01/04	0	0.00	2	22.15	22.20	-2	2,212	-0.09%
2022/01/03	0	0.00	22	22.06	22.15	-22	2,192	-1.00%
2021/12/30	5	21.95	1	21.95	21.95	4	2,198	0.18%
2021/12/28	12	21.59	2	21.58	21.55	10	2,205	0.45%
2021/12/27	10	21.40	0	0.00	21.40	10	2,301	0.43%
2021/12/23	1	21.45	2	21.45	21.45	-1	2,381	-0.04%
2021/12/22	4	21.45	0	0.00	21.45	4	2,400	0.17%
2021/12/20	5	21.85	0	0.00	21.60	5	2,425	0.21%
2021/12/16	0	0.00	4	21.55	21.50	-4	2,442	-0.16%
2021/12/15	5	21.55	1	21.50	21.40	4	2,473	0.16%
2021/12/14	1	21.50	0	0.00	21.40	1	2,489	0.04%
2021/12/13	4	21.90	5	22.00	21.90	-1	2,460	-0.04%
2021/12/10	2	21.95	0	0.00	22.05	2	2,470	0.08%
2021/12/09	1	22.10	0	0.00	22.05	1	2,475	0.04%
2021/12/08	1	22.35	10	22.35	22.20	-9	2,460	-0.37%
2021/12/07	0	0.00	15	22.24	22.20	-15	2,465	-0.61%
2021/12/02	13	21.92	1	22.05	21.85	12	2,540	0.47%
2021/12/01	9	22.00	3.5	22.07	22.10	5.5	2,570	0.21%
2021/11/30	2	21.90	25	22.23	22.30	-23	2,629	-0.87%
2021/11/29	1	21.50	1	21.75	21.70	0	2,647	0.00%
2021/11/25	0	0.00	1	22.45	22.30	-1	2,812	-0.04%
2021/11/24	0	0.00	2	22.50	22.50	-2	2,838	-0.07%
2021/11/23	0	0.00	0.1	22.00	22.00	-0.1	2,835	0.00%
2021/11/19	3	22.23	1	22.50	22.15	2	2,920	0.07%
2021/11/18	2	22.20	0	0.00	22.25	2	3,017	0.07%
2021/11/17	7	22.26	0	0.00	22.25	7	3,271	0.21%
2021/11/16	2	22.58	2	22.73	22.50	0	3,313	0.00%
2021/11/15	2	22.43	2	22.75	22.60	0	3,606	0.00%
2021/11/12	0	0.00	5	22.53	22.40	-5	3,764	-0.13%
2021/11/11	3	22.28	0	0.00	22.10	3	3,788	0.08%
2021/11/10	3	22.50	1	22.45	22.50	2	3,851	0.05%
2021/11/09	0	0.00	13	22.77	22.70	-13	4,035	-0.32%
2021/11/08	0	0.00	4	22.68	22.75	-4	4,030	-0.10%
2021/11/05	1	22.25	0	0.00	22.15	1	4,069	0.02%
2021/11/04	4	22.70	1	22.95	22.40	3	4,078	0.07%
2021/11/03	1	23.00	25	22.78	22.90	-24	4,075	-0.59%
2021/11/01	0	0.00	2	22.20	22.15	-2	4,030	-0.05%
2021/10/29	1	21.75	0	0.00	21.80	1	4,035	0.02%
2021/10/28	1	21.50	15	21.70	21.55	-14	4,050	-0.35%
2021/10/27	5	21.34	0	0.00	21.35	5	4,093	0.12%
2021/10/26	0	0.00	3	21.60	21.45	-3	4,169	-0.07%
2021/10/25	0	0.00	3	21.43	21.55	-3	4,256	-0.07%
2021/10/22	9	21.48	9	21.40	21.25	0	4,341	0.00%
2021/10/21	5	21.60	0	0.00	21.55	5	4,411	0.11%
2021/10/19	0	0.00	1	21.55	21.55	-1	4,623	-0.02%
2021/10/18	0	0.00	4	21.09	21.15	-4	4,723	-0.08%
2021/10/14	0	0.00	1	20.85	20.80	-1	4,970	-0.02%
2021/10/13	3	20.77	0	0.00	20.50	3	5,090	0.06%
2021/10/12	1	20.85	0	0.00	20.70	1	5,273	0.02%
2021/10/08	12	21.93	0	0.00	21.65	12	5,619	0.21%
2021/10/07	1	21.45	52	21.87	21.85	-51	5,852	-0.87%
2021/10/06	10	21.40	4	21.44	21.20	6	6,070	0.10%
2021/10/05	1	21.35	0	0.00	21.60	1	6,279	0.02%
2021/10/04	11	21.88	1	21.55	21.60	10	6,420	0.16%
2021/10/01	11.3	22.64	1	22.45	22.45	10.3	6,574	0.16%
2021/09/30	12	22.93	2	23.00	23.10	10	7,031	0.14%
2021/09/29	12	22.66	5	22.77	22.70	7	8,346	0.08%
2021/09/28	14	22.86	9	23.05	22.90	5	8,859	0.06%
2021/09/27	0	0.00	4	23.23	23.15	-4	9,283	-0.04%
2021/09/24	1	23.10	3	23.23	23.05	-2	9,911	-0.02%
2021/09/23	4	22.95	2	22.98	22.90	2	10,734	0.02%
2021/09/22	10	22.70	0	0.00	22.75	10	11,576	0.09%
2021/09/17	0	0.00	29	23.18	23.30	-29	12,887	-0.23%
2021/09/16	7	23.00	2	22.95	23.05	5	13,779	0.04%
2021/09/15	27	22.93	0	0.00	22.95	27	15,892	0.17%
2021/09/14	3	23.25	0	0.00	23.05	3	17,417	0.02%
2021/09/13	1	23.45	2	23.35	23.30	-1	21,568	0.00%
2021/09/10	1	23.40	20	23.28	23.50	-19	24,448	-0.08%
2021/09/09	5	23.05	0	0.00	23.10	5	26,598	0.02%
2021/09/08	17	23.21	20	23.25	23.20	-3	27,334	-0.01%
2021/09/07	10	23.50	14	23.64	23.50	-4	29,832	-0.01%
2021/09/06	1	23.40	8	23.45	23.40	-7	31,157	-0.02%
2021/09/03	2	23.95	6	23.93	23.85	-4	31,286	-0.01%
2021/09/02	12	24.43	0	0.00	24.10	12	31,329	0.04%
2021/08/31	13	24.59	10	24.54	24.65	3	31,969	0.01%
2021/08/30	0	0.00	2	24.20	24.20	-2	32,038	-0.01%
2021/08/27	2	23.85	4	24.05	23.95	-2	32,360	-0.01%
2021/08/26	13	23.97	12	24.40	24.00	1	32,704	0.00%
2021/08/25	0	0.00	13	24.13	24.20	-13	33,286	-0.04%
2021/08/24	25	24.11	28	24.36	23.85	-3	33,357	-0.01%
2021/08/23	37	24.25	25	24.21	24.00	12	33,394	0.04%
2021/08/20	9	23.39	3	23.55	23.10	6	33,387	0.02%
2021/08/19	55	24.30	12	24.25	23.50	43	33,397	0.13%
2021/08/18	32	23.01	37	22.90	24.10	-5	33,180	-0.02%
2021/08/17	10	23.14	2	22.90	22.80	8	33,237	0.02%
2021/08/16	6	23.38	0	0.00	23.20	6	33,777	0.02%
2021/08/13	20	23.63	58	23.81	23.95	-38	34,091	-0.11%
2021/08/12	20	23.40	0	0.00	23.45	20	33,970	0.06%
2021/08/11	2	23.35	9	23.17	23.35	-7	34,116	-0.02%
2021/08/10	7	23.78	4	23.70	23.75	3	34,202	0.01%
2021/08/09	4	23.95	1	24.10	23.90	3	34,362	0.01%
2021/08/06	2	23.95	17	24.19	23.95	-15	34,464	-0.04%
2021/08/05	7	23.90	0	0.00	23.95	7	34,663	0.02%
2021/08/04	3	24.15	4	24.30	24.25	-1	35,038	0.00%
2021/08/03	12	24.10	6.1	24.20	24.00	5.9	35,280	0.02%
2021/08/02	10	23.83	8	24.26	24.20	2	35,478	0.01%
2021/07/30	17	24.30	15	24.05	24.05	2	35,601	0.01%
2021/07/29	11	24.32	15.1	24.63	24.70	-4.1	35,684	-0.01%
2021/07/28	12	24.19	0	0.00	23.85	12	35,757	0.03%
2021/07/27	5	24.58	10	24.55	24.40	-5	36,236	-0.01%
2021/07/26	5.2	24.97	6	24.88	24.90	-0.8	36,648	0.00%
2021/07/23	0	0.00	21.2	25.14	25.20	-21.2	36,871	-0.06%
2021/07/22	21	24.40	16.2	24.53	24.35	4.8	37,094	0.01%
2021/07/21	20	24.24	5.1	24.66	24.10	14.9	37,461	0.04%
2021/07/20	18	25.03	12	25.24	24.80	6	38,136	0.02%
2021/07/19	1	25.30	34.8	25.38	25.60	-33.8	38,573	-0.09%
2021/07/16	21	25.18	1	25.30	25.15	20	40,374	0.05%
2021/07/15	24	25.69	27	26.21	25.75	-3	41,689	-0.01%
2021/07/14	8	24.96	4	24.90	24.90	4	42,415	0.01%
2021/07/13	8.6	25.66	10.3	25.49	25.20	-1.7	43,019	0.00%
2021/07/12	13	26.19	18	26.61	25.80	-5	42,947	-0.01%
2021/07/09	28	26.59	58	26.68	26.40	-30	42,805	-0.07%
2021/07/08	30	27.09	75	27.16	27.05	-45	42,891	-0.10%
2021/07/07	61	27.33	39	27.62	27.50	22	42,832	0.05%
2021/07/06	101	28.01	118.7	27.91	28.25	-17.7	42,444	-0.04%	大買/大賣/
2021/07/05	117	26.18	107	25.98	26.95	10	41,278	0.02%	大買/大賣/
2021/07/02	56	26.76	27	26.81	26.60	29	40,903	0.07%
2021/07/01	106	27.70	74	27.68	27.10	32	40,656	0.08%	大買/
2021/06/30	68	28.01	118	28.07	27.85	-50	40,332	-0.12%	大賣/
2021/06/29	143	28.35	65	28.47	28.10	78	39,878	0.20%	大買/
2021/06/28	169	29.14	147	28.91	28.90	22	39,901	0.06%	大買/大賣/
2021/06/25	123	28.52	81	28.61	27.90	42	38,693	0.11%	大買/
2021/06/24	341	29.06	279.4	29.27	28.45	61.6	37,832	0.16%	大買/大賣/
2021/06/23	61.2	28.74	45	28.58	28.15	16.2	35,736	0.05%
2021/06/22	289	32.71	253.5	32.54	31.25	35.5	34,203	0.10%	大買/大賣/
2021/06/21	79	30.28	167.4	30.52	31.10	-88.4	30,045	-0.29%	大賣/
2021/06/18	147.1	28.43	162.1	28.68	28.30	-15	27,198	-0.06%	大買/大賣/
2021/06/17	107.4	26.96	99	26.74	27.10	8.4	25,096	0.03%	大買/
2021/06/16	175	27.26	127	27.33	26.65	48	24,395	0.20%	大買/大賣/
2021/06/15	92	25.89	59	25.34	26.15	33	21,945	0.15%
2021/06/11	8	24.01	41	24.10	23.80	-33	20,715	-0.16%
2021/06/10	23	23.37	8	23.49	23.45	15	20,690	0.07%
2021/06/09	7	23.69	5	23.68	23.45	2	20,648	0.01%
2021/06/08	41	24.79	38	24.84	24.10	3	20,565	0.01%
2021/06/07	22	24.02	64	23.36	23.90	-42	20,083	-0.21%
2021/06/04	52	23.90	20.5	24.06	24.10	31.5	19,964	0.16%
2021/06/03	7	23.88	16.3	23.81	24.00	-9.3	19,624	-0.05%
2021/06/02	66	23.64	74.2	23.18	23.40	-8.2	19,299	-0.04%
2021/06/01	20	22.31	4	22.23	22.75	16	18,664	0.09%
2021/05/31	3	22.43	28	22.47	22.05	-25	18,570	-0.13%
2021/05/28	29	22.69	70	22.51	22.65	-41	18,435	-0.22%
2021/05/27	1	21.95	2	22.10	21.90	-1	18,259	-0.01%
2021/05/26	7	22.02	11	22.14	21.95	-4	18,494	-0.02%
2021/05/25	79	21.96	33	22.31	22.00	46	18,527	0.25%
2021/05/24	67	22.40	89.4	22.89	22.40	-22.4	18,330	-0.12%
2021/05/21	28.1	21.18	94.8	21.08	21.90	-66.7	17,771	-0.38%
2021/05/20	23	20.05	4.2	20.17	19.95	18.8	17,418	0.11%
2021/05/19	8	20.03	3	20.48	20.45	5	17,365	0.03%
2021/05/18	62	19.10	50	19.43	20.05	12	17,255	0.07%
2021/05/17	31	18.54	17	18.49	18.25	14	17,120	0.08%
2021/05/14	21	20.05	1	20.00	20.10	20	16,930	0.12%
2021/05/13	19	20.04	4	19.15	19.80	15	16,782	0.09%
2021/05/12	65	21.20	37	21.65	20.75	28	16,521	0.17%
2021/05/11	37	23.41	14	23.37	23.00	23	16,099	0.14%
2021/05/10	2	24.73	3	24.88	24.65	-1	15,833	-0.01%
2021/05/07	2	24.20	17	24.02	24.75	-15	15,601	-0.10%
2021/05/06	6	24.04	11	24.11	23.75	-5	15,417	-0.03%
2021/05/05	16	23.86	23	24.03	23.90	-7	15,253	-0.05%
2021/05/04	72	25.20	41	25.58	23.75	31	15,096	0.21%
2021/05/03	18	25.87	26	26.26	25.50	-8	14,515	-0.06%
2021/04/29	46	25.16	25	25.28	25.30	21	14,021	0.15%
2021/04/28	48.5	25.78	145	25.88	25.65	-96.5	13,724	-0.70%	大賣/
2021/04/27	41	26.61	48.3	26.63	26.50	-7.3	13,380	-0.05%
2021/04/26	82	27.65	51.2	27.40	27.30	30.8	12,907	0.24%
2021/04/23	33	26.17	43	26.20	25.80	-10	12,086	-0.08%
2021/04/22	110	29.25	117.8	28.99	27.00	-7.9	11,549	-0.07%	大買/大賣/
2021/04/21	62	26.64	115.9	26.76	27.60	-53.9	9,621	-0.56%	大賣/
2021/04/20	87	25.38	66.3	25.97	25.10	20.7	8,117	0.26%
2021/04/19	17	23.92	78.1	24.27	24.60	-61.1	7,019	-0.87%
2021/04/16	88.9	22.38	5	22.17	22.40	83.9	6,198	1.35%
2021/04/15	3	22.22	1	22.15	22.15	2	6,025	0.03%
2021/04/14	10	22.18	18	21.96	22.35	-8	5,967	-0.13%
2021/04/13	17	22.21	2	22.10	21.90	15	5,771	0.26%
2021/04/12	13.1	22.34	5	22.36	22.30	8.1	5,613	0.14%
2021/04/09	3.8	22.40	7.1	22.48	22.60	-3.3	5,550	-0.06%
2021/04/08	34	22.36	6	22.47	22.50	28	5,392	0.52%
2021/04/07	19	22.11	18	22.25	22.15	1	5,263	0.02%
2021/04/06	21	22.41	12	22.62	22.40	9	5,191	0.17%
2021/04/01	7	22.02	23	21.91	22.15	-16	5,110	-0.31%
2021/03/31	32.3	21.45	21	21.53	21.45	11.3	4,798	0.24%
2021/03/30	3	22.63	0	0.00	22.25	3	3,993	0.08%
2021/03/29	1	22.20	0	0.00	22.40	1	4,034	0.02%
2021/03/26	10	22.50	0	0.00	22.35	10	4,748	0.21%
2021/03/25	0	0.00	3	22.50	22.40	-3	5,212	-0.06%
2021/03/24	6	22.53	3	22.58	22.55	3	5,463	0.05%
2021/03/23	0	0.00	8	23.00	22.75	-8	5,487	-0.15%
2021/03/22	35	22.52	21.1	22.40	22.95	13.9	5,462	0.25%
2021/03/19	1	22.25	0	0.00	22.30	1	5,380	0.02%
2021/03/18	1	22.55	30	22.59	22.60	-29	5,313	-0.55%
2021/03/17	9.4	22.99	45	23.03	22.90	-35.6	5,234	-0.68%
2021/03/16	32.7	22.06	19.9	22.72	23.10	12.8	5,088	0.25%
2021/03/15	6	21.72	30.9	21.75	21.90	-24.9	4,942	-0.50%
2021/03/12	2	22.03	6	22.29	22.00	-4	4,899	-0.08%
2021/03/11	13	21.88	12	21.99	21.90	1	4,838	0.02%
2021/03/10	14	22.60	8	22.78	22.45	6	4,710	0.13%
2021/03/09	2	23.15	2	23.05	23.00	0	4,636	0.00%
2021/03/08	5	23.03	0	0.00	22.95	5	4,632	0.11%
2021/03/05	4	23.46	0.3	23.65	23.40	3.7	4,586	0.08%
2021/03/04	2	23.50	4	23.55	23.70	-2	4,584	-0.04%
2021/03/03	5	23.55	5	23.70	23.70	0	4,570	0.00%
2021/03/02	26	23.67	7	23.41	23.40	19	4,574	0.42%
2021/02/26	7	23.87	0	0.00	23.95	7	4,553	0.15%
2021/02/25	10	25.65	3	26.20	26.50	7	4,253	0.16%
2021/02/24	5	25.45	9	25.37	25.30	-4	4,134	-0.10%
2021/02/23	0	0.00	1	25.20	25.25	-1	4,084	-0.02%
2021/02/22	7	24.69	8	25.12	25.10	-1	4,051	-0.02%
2021/02/19	6	25.07	3	25.15	24.90	3	3,993	0.08%
2021/02/18	13	25.77	13	25.37	25.30	0	3,966	0.00%
2021/02/17	50	24.70	1	24.50	24.40	49	3,906	1.25%
2021/02/04	14	24.06	0	0.00	24.00	14	3,914	0.36%
2021/02/03	2	24.00	0	0.00	24.05	2	3,915	0.05%
2021/02/02	0	24.50	0	0.00	24.00	0	3,912	0.00%
2021/02/01	5	24.00	1	23.80	23.90	4	3,905	0.10%
2021/01/25	0	0.00	1.6	24.69	24.75	-1.6	3,857	-0.04%
2021/01/22	5	24.62	0	0.00	24.65	5	3,864	0.13%
2021/01/21	1	24.00	0	0.00	24.00	1	3,859	0.03%
2021/01/20	2	24.25	0	0.00	24.05	2	3,859	0.05%
2021/01/19	1	24.85	0	0.00	24.70	1	3,826	0.03%
2021/01/18	3	24.85	0	0.00	25.00	3	3,834	0.08%
2021/01/15	5	25.55	1	25.45	25.40	4	3,820	0.10%
2021/01/14	2	26.30	2	26.65	26.15	0	3,784	0.00%
2021/01/12	4	26.16	0	0.00	25.90	4	3,744	0.11%
2021/01/07	2	26.60	10	26.95	26.90	-8	3,658	-0.22%
2021/01/06	19	26.82	2	26.60	26.50	17	3,633	0.47%
2021/01/05	10	27.93	18	27.83	27.60	-8	3,567	-0.22%
2021/01/04	1	27.75	0	0.00	28.25	1	3,547	0.03%
2020/12/31	1	28.50	3	28.70	28.45	-2	3,478	-0.06%
2020/12/30	7	28.69	6	28.69	28.70	1	3,451	0.03%
2020/12/29	6	29.91	193	29.79	28.80	-187	3,435	-5.44%	大賣/鉅額交易
2020/12/28	210	29.57	22	29.91	29.35	188	3,310	5.68%	大買/鉅額交易
2020/12/25	11	28.80	1	28.70	28.30	10	3,066	0.33%
2020/12/24	3	28.65	1	28.95	28.65	2	2,989	0.07%
2020/12/23	26	28.15	26	28.65	29.00	0	2,911	0.00%
2020/12/22	42	30.47	21.5	31.29	28.05	20.5	2,739	0.75%
2020/12/21	6	29.88	5.7	30.16	30.95	0.3	1,990	0.02%
2020/12/18	2	26.80	35.5	27.54	28.15	-33.5	1,510	-2.22%
2020/12/17	11	25.72	9	25.57	25.60	2	1,250	0.16%
2020/12/16	1	25.45	18	25.28	25.30	-17	1,210	-1.40%
2020/12/15	0	24.90	4	24.85	24.75	-4	1,187	-0.33%
2020/12/14	6	24.84	2	24.80	24.80	4	1,187	0.34%
2020/12/11	2	24.45	0	0.00	24.60	2	1,199	0.17%
2020/12/10	2	24.85	1	24.90	24.70	1	1,197	0.08%
2020/12/09	0	0.00	2.4	25.26	24.85	-2.4	1,218	-0.20%
2020/12/08	0	0.00	0.1	25.05	25.15	-0.1	1,410	-0.01%
2020/12/07	0	0.00	0.4	24.90	24.90	-0.4	1,396	-0.03%
2020/12/04	2	24.90	5	24.80	24.75	-3	1,398	-0.21%
2020/12/02	2	25.15	0	0.00	25.05	2	1,577	0.13%
2020/12/01	0	0.00	0.9	24.85	24.90	-0.9	1,564	-0.06%
2020/11/26	5	25.40	0	0.00	25.25	5	1,570	0.32%
2020/11/25	0	0.00	11	24.94	25.05	-11	1,603	-0.69%
2020/11/24	5	24.65	0	0.00	24.45	5	1,537	0.33%
2020/11/23	0	0.00	1	24.60	24.60	-1	1,552	-0.06%
2020/11/18	1	24.00	0	0.00	24.00	1	1,578	0.06%
2020/11/13	0	0.00	7	23.80	24.05	-7	1,680	-0.42%
2020/11/12	6	23.78	5	23.90	23.85	1	1,789	0.06%
2020/11/09	4	24.53	0	0.00	24.45	4	1,782	0.22%
2020/11/06	2	24.50	0	0.00	24.40	2	1,794	0.11%
2020/11/04	2	24.50	0	0.00	24.55	2	1,881	0.11%
2020/10/30	2	24.90	0	0.00	24.60	2	1,986	0.10%
2020/10/29	3	24.90	10	25.00	24.85	-7	2,027	-0.35%
2020/10/28	4	25.28	0	0.00	25.25	4	2,105	0.19%
2020/10/23	0	0.00	1	25.00	24.95	-1	2,188	-0.05%
2020/10/22	0	0.00	2	24.85	24.85	-2	2,196	-0.09%
2020/10/21	0	0.00	2.2	24.84	24.90	-2.2	2,212	-0.10%
2020/10/19	0	0.00	7	24.75	24.90	-7	2,231	-0.31%
2020/10/15	3	24.65	0	0.00	24.60	3	2,288	0.13%
2020/10/14	5	24.60	2	24.90	24.90	3	2,311	0.13%
2020/10/12	3	25.13	3	25.15	25.15	0	2,325	0.00%
2020/10/08	1	24.65	0	0.00	24.85	1	2,394	0.04%
2020/10/07	8	24.84	0	0.00	24.75	8	2,392	0.33%
2020/10/06	6	24.93	3	24.90	24.90	3	2,394	0.13%
2020/09/30	3	24.30	0	0.00	24.10	3	2,417	0.12%
2020/09/29	3	24.25	0	0.00	24.05	3	2,426	0.12%
2020/09/25	1	23.85	0	0.00	23.80	1	2,432	0.04%
2020/09/23	2	24.30	2	24.35	24.35	0	2,395	0.00%
2020/09/22	0	0.00	2	24.55	24.45	-2	2,380	-0.08%
2020/09/15	1	25.00	7	25.10	24.95	-6	2,384	-0.25%
2020/09/14	5	25.25	5	25.10	25.10	0	2,380	0.00%
2020/09/11	11	25.62	10.8	25.93	25.25	0.2	2,354	0.01%
2020/09/09	1	25.05	0	0.00	25.15	1	2,135	0.05%
2020/09/08	4	25.63	10	25.27	25.15	-6	2,131	-0.28%
2020/09/07	9	25.39	15	25.60	25.70	-6	2,099	-0.29%
2020/09/03	0	0.00	1	24.50	24.45	-1	2,009	-0.05%
2020/09/02	4	24.53	0	0.00	24.45	4	2,010	0.20%
2020/09/01	3	24.82	0	0.00	24.45	3	2,049	0.15%
2020/08/31	5	24.35	13	24.80	24.75	-8	2,042	-0.39%
2020/08/28	3	24.45	0	0.00	24.30	3	1,982	0.15%
2020/08/26	7	24.50	3	24.50	24.45	4	1,962	0.20%
2020/08/25	3	24.60	0	0.00	24.50	3	1,978	0.15%
2020/08/24	1	24.30	0	0.00	24.25	1	2,011	0.05%
2020/08/21	3	24.53	0	0.00	24.45	3	2,031	0.15%
2020/08/20	24	24.33	0	0.00	24.15	24	2,068	1.16%
2020/08/19	1	25.70	0	0.00	25.40	1	2,022	0.05%
2020/08/18	2	26.08	7	25.63	25.35	-5	1,980	-0.25%
2020/08/17	8	24.94	1	24.80	24.85	7	1,869	0.37%
2020/08/14	1.1	24.55	2	24.55	24.55	-0.9	1,860	-0.05%
2020/08/13	5	24.55	1	25.10	24.55	4	1,904	0.21%
2020/08/11	2	25.00	4	25.10	25.00	-2	1,911	-0.10%
2020/08/10	8	25.75	0	0.00	25.25	8	1,900	0.42%
2020/08/07	0	0.00	2	25.75	25.70	-2	1,868	-0.11%
2020/08/05	4	25.50	2	25.15	25.25	2	1,845	0.11%
2020/08/04	0	0.00	2	26.15	25.65	-2	1,869	-0.11%
2020/08/03	7	25.77	5	25.85	26.40	2	1,840	0.11%
2020/07/31	5	25.06	3	24.70	24.80	2	1,786	0.11%
2020/07/30	1	25.25	16	25.20	25.15	-15	1,897	-0.79%
2020/07/29	0	0.00	10	24.65	24.70	-10	1,876	-0.53%
2020/07/27	4	24.10	0	0.00	24.00	4	1,829	0.22%
2020/07/23	8	24.54	0	0.00	24.40	8	1,835	0.44%
2020/07/22	4	25.00	0	0.00	24.70	4	1,832	0.22%
2020/07/21	0	0.00	1	24.60	24.60	-1	1,772	-0.06%
2020/07/17	0	0.00	2	24.65	24.10	-2	1,737	-0.12%
2020/07/16	1	24.10	0	0.00	24.55	1	1,758	0.06%
2020/07/15	6	24.18	1	24.00	23.80	5	1,746	0.29%
2020/07/13	2	23.80	20	23.58	23.70	-18	1,671	-1.08%
2020/07/08	0	0.00	2	23.90	23.65	-2	1,627	-0.12%
2020/07/07	0	0.00	1	23.90	23.45	-1	1,623	-0.06%
2020/06/23	0	0.00	1	22.95	22.95	-1	1,630	-0.06%
2020/06/18	2	23.78	0	0.00	23.70	2	1,618	0.12%
2020/06/17	0	0.00	5	23.90	23.95	-5	1,621	-0.31%
2020/06/15	1	23.50	8	23.50	23.50	-7	1,655	-0.42%
2020/06/12	1	23.30	5	23.55	23.75	-4	1,657	-0.24%
2020/06/11	5	25.00	0	0.00	24.05	5	1,669	0.30%
2020/06/10	18	24.99	50	24.93	25.00	-32	1,645	-1.95%
2020/06/09	3	25.30	0	0.00	25.30	3	1,662	0.18%
2020/06/08	6	25.53	3	25.75	25.55	3	1,676	0.18%
2020/06/05	0	0.00	7	25.15	25.20	-7	1,637	-0.43%
2020/06/04	1	25.00	0	0.00	24.80	1	1,634	0.06%
2020/06/03	0	0.00	15.8	24.99	25.00	-15.8	1,644	-0.96%
2020/06/01	10	25.10	15	25.50	25.10	-5	1,619	-0.31%
2020/05/29	10	24.86	4	25.20	24.80	6	1,600	0.37%
2020/05/27	1	24.25	1	24.40	24.85	0	1,518	0.00%
2020/05/26	0	0.00	3	23.80	23.80	-3	1,476	-0.20%
2020/05/22	1	23.80	0	0.00	23.80	1	1,481	0.07%
2020/05/20	0	0.00	10	24.90	24.25	-10	1,469	-0.68%
2020/05/19	3	24.48	11	24.48	24.50	-8	1,414	-0.57%
2020/05/18	1	24.55	28	24.38	24.50	-27	1,404	-1.92%
2020/05/15	10	23.90	10	23.50	23.50	0	1,383	0.00%
2020/05/14	20	24.90	1	24.70	23.75	19	1,366	1.39%
2020/05/13	1	25.20	0	0.00	24.85	1	1,340	0.07%
2020/05/12	20	25.00	1	24.95	24.75	19	1,322	1.44%
2020/05/11	21	24.22	21	24.71	25.00	0	1,306	0.00%
2020/05/07	0	0.00	2	23.90	23.90	-2	1,277	-0.16%
2020/05/06	50	24.55	22	24.54	24.35	28	1,248	2.24%
2020/05/05	1	23.35	12	23.35	23.35	-11	1,127	-0.98%
2020/05/04	1	21.20	1	21.25	21.25	0	1,095	0.00%
2020/04/30	2	21.90	43	21.86	22.00	-41	1,093	-3.75%
2020/04/29	41	21.00	10	21.50	21.70	31	1,095	2.83%
2020/04/28	5	20.72	5	20.85	20.95	0	1,091	0.00%
2020/04/27	13	20.19	30	19.97	20.50	-17	1,114	-1.53%
2020/04/24	1	19.60	0	0.00	19.70	1	1,115	0.09%
2020/04/23	0	0.00	3	19.75	19.75	-3	1,116	-0.27%
2020/04/22	4	19.25	1	19.50	19.65	3	1,114	0.27%
2020/04/21	15	20.07	0	0.00	19.60	15	1,112	1.35%
2020/04/20	0	0.00	1	20.30	20.50	-1	1,081	-0.09%
2020/04/17	2	20.20	1	19.85	19.85	1	1,112	0.09%
2020/04/16	1	19.40	2	19.65	19.65	-1	1,140	-0.09%
2020/04/15	10	19.30	0	0.00	19.30	10	1,134	0.88%
2020/04/14	2	18.85	0	0.00	19.00	2	1,134	0.18%
2020/04/10	0	0.00	10	19.20	19.05	-10	1,132	-0.88%
2020/04/09	1	18.90	0	0.00	19.00	1	1,135	0.09%
2020/04/07	0	0.00	2	18.20	18.35	-2	1,130	-0.18%
2020/03/31	0	0.00	3	17.40	17.60	-3	1,123	-0.27%
2020/03/27	0	0.00	10	17.50	17.25	-10	1,105	-0.90%
2020/03/25	1	17.45	2	17.48	17.40	-1	1,118	-0.09%
2020/03/23	0	0.00	7	16.50	16.45	-7	1,109	-0.63%
2020/03/20	0	0.00	1	16.30	17.10	-1	1,111	-0.09%
2020/03/18	22	17.15	0	0.00	17.00	22	1,073	2.05%
2020/03/17	1	16.90	0	0.00	17.00	1	1,058	0.09%
2020/03/16	1	18.70	0	0.00	18.00	1	1,025	0.10%
2020/03/13	11	19.15	10	19.15	19.30	1	1,002	0.10%
2020/03/12	0	0.00	3	21.45	20.55	-3	976	-0.31%
2020/03/05	11	23.00	0	0.00	23.10	11	901	1.22%
2020/03/04	1	22.80	0	0.00	22.90	1	901	0.11%
2020/03/02	1	22.85	0	0.00	22.80	1	893	0.11%
2020/02/17	3	24.35	0	0.00	24.25	3	864	0.35%
2020/02/12	1	24.40	0	0.00	24.50	1	862	0.12%
2020/02/11	0	0.00	1	23.80	24.65	-1	854	-0.12%
2020/02/10	0	0.00	5	22.81	22.80	-5	849	-0.59%
2020/02/07	0	0.00	3	23.25	23.25	-3	844	-0.36%
2020/02/06	0	0.00	1	23.60	23.60	-1	869	-0.11%
2020/02/04	0	0.00	4	23.40	23.55	-4	861	-0.46%
2020/02/03	1	23.30	1	23.15	23.35	0	854	0.00%
2020/01/31	10	24.60	2	24.40	24.60	8	847	0.94%
2020/01/30	2	24.75	2	25.40	24.50	0	834	0.00%
2020/01/20	1	26.25	0	0.00	26.25	1	799	0.13%
2020/01/17	1	26.45	0	0.00	26.35	1	791	0.13%
2020/01/16	1	26.40	0	0.00	26.40	1	792	0.13%
2020/01/15	0	0.00	0.5	26.35	26.40	-0.5	800	-0.07%
2020/01/14	3	26.38	0	0.00	26.35	3	843	0.36%
2020/01/13	11	26.72	5	26.50	26.50	6	870	0.69%
2020/01/10	1	26.25	0	0.00	26.25	1	832	0.12%
2020/01/09	0	0.00	1	26.75	26.80	-1	795	-0.13%
2020/01/07	10	26.85	10	26.85	26.95	0	843	0.00%
2020/01/06	0	0.00	4	26.95	26.80	-4	877	-0.46%
2020/01/03	1	26.90	1	27.30	26.95	0	870	0.00%
2019/12/30	10	26.90	1	26.90	26.95	9	853	1.05%
2019/12/25	1	26.80	0	0.00	26.80	1	840	0.12%
2019/12/24	1	27.00	0	0.00	26.95	1	848	0.12%
2019/12/23	2	27.10	4	27.11	27.15	-2	843	-0.24%
2019/12/20	2	26.75	0	0.00	26.75	2	826	0.24%
2019/12/18	0	0.00	1.4	26.80	26.95	-1.4	831	-0.17%
2019/12/16	0	0.00	1	26.45	26.45	-1	828	-0.12%
2019/12/13	0	0.00	2	26.55	26.40	-2	904	-0.22%
2019/12/12	0	0.00	50	26.40	26.50	-50	904	-5.53%
2019/12/09	25	26.82	25	26.90	26.80	0	1,038	0.00%
2019/12/06	1	26.65	1	26.60	26.45	0	1,024	0.00%
2019/11/28	5	26.80	4	26.89	26.80	1	1,060	0.09%
2019/11/26	1	26.80	1	26.90	26.75	0	1,066	0.00%
2019/11/25	16	26.63	15	26.80	26.65	1	1,087	0.09%
2019/11/19	0	0.00	3	26.35	26.30	-3	1,104	-0.27%
2019/11/18	1	26.40	0	0.00	26.30	1	1,114	0.09%
2019/11/15	1	26.30	0	0.00	26.35	1	1,120	0.09%
2019/11/14	5	26.19	0	0.00	26.20	5	1,124	0.44%
2019/11/13	0	0.00	1	26.55	26.50	-1	1,128	-0.09%
2019/11/12	1	26.75	0	0.00	26.65	1	1,131	0.09%
2019/11/08	1	27.25	11	27.18	27.10	-10	1,117	-0.90%
2019/11/07	1.2	27.41	45.3	27.16	27.60	-44.2	1,107	-3.99%
2019/11/06	1	27.00	3	27.05	27.00	-2	1,076	-0.19%
2019/11/05	42	27.19	0	0.00	27.00	42	1,109	3.79%
2019/10/31	3	26.90	2	26.80	27.00	1	1,085	0.09%
2019/10/30	2	26.93	1	27.05	27.10	1	1,084	0.09%
2019/10/29	1	26.90	1	26.60	26.60	0	1,083	0.00%
2019/10/28	1	26.90	0	0.00	26.80	1	1,096	0.09%
2019/10/24	3.1	27.10	0	0.00	27.10	3.1	1,111	0.28%
2019/10/23	10	27.25	1	27.10	27.00	9	1,112	0.81%
2019/10/22	2	27.35	3	27.63	27.15	-1	1,115	-0.09%
2019/10/21	2	27.28	1	27.35	27.50	1	1,079	0.09%
2019/10/16	0	0.00	2	26.90	26.90	-2	1,125	-0.18%
2019/10/15	1	27.40	14	27.17	27.20	-13	1,179	-1.10%
2019/10/14	0	0.00	30	26.86	27.10	-30	1,207	-2.48%
2019/10/09	0	0.00	1	26.20	26.20	-1	1,170	-0.09%
2019/10/08	8	26.40	1	26.40	26.20	7	1,175	0.60%
2019/10/07	2	26.10	0	0.00	26.30	2	1,178	0.17%
2019/10/02	0	0.00	4	26.15	26.10	-4	1,200	-0.33%
2019/10/01	2	26.10	0	0.00	26.10	2	1,217	0.16%
2019/09/27	1	25.90	0	0.00	25.90	1	1,234	0.08%
2019/09/26	2	26.53	0	0.00	26.30	2	1,252	0.16%
2019/09/23	0	0.00	4	26.85	26.85	-4	1,297	-0.31%
2019/09/18	50	27.65	13	27.32	26.95	37	1,290	2.87%
2019/09/16	0	0.00	1	26.60	26.45	-1	1,225	-0.08%
2019/09/12	0	0.00	5.1	26.45	26.45	-5.1	1,231	-0.42%
2019/09/11	0	0.00	4	26.40	26.40	-4	1,221	-0.33%
2019/09/09	2	25.65	0	0.00	25.55	2	1,127	0.18%
2019/09/06	0	0.00	1	25.70	25.65	-1	1,167	-0.09%
2019/09/05	0	0.00	10	25.75	25.55	-10	1,174	-0.85%
2019/09/03	1	25.80	7	25.61	25.60	-6	1,195	-0.50%
2019/08/28	2	25.43	1	25.40	25.20	1	1,284	0.08%
2019/08/27	11	25.45	9	25.41	25.35	2	1,264	0.16%
2019/08/23	5	25.65	0	0.00	25.55	5	1,273	0.39%
2019/08/21	1	25.90	0	0.00	25.90	1	1,302	0.08%
2019/08/20	1	25.60	0	0.00	25.55	1	1,314	0.08%
2019/08/19	1	25.60	0	0.00	25.55	1	1,319	0.08%
2019/08/16	6	25.50	0	0.00	25.50	6	1,337	0.45%
2019/08/14	15	26.03	0	0.00	26.00	15	1,459	1.03%
2019/08/12	0	0.00	1	26.30	26.10	-1	1,524	-0.07%
2019/08/08	0	0.00	10	26.25	26.10	-10	1,529	-0.65%
2019/08/07	10	26.55	0	0.00	26.40	10	1,527	0.65%
2019/08/06	0	0.00	8.2	25.51	25.90	-8.2	1,503	-0.55%
2019/08/05	1	26.05	1	26.20	26.00	0	1,517	0.00%
2019/08/02	1	26.20	10	26.15	26.15	-9	1,531	-0.59%
2019/07/31	0	0.00	10	26.25	26.20	-10	1,563	-0.64%
2019/07/30	8.1	26.36	0	0.00	26.30	8.1	1,573	0.52%
2019/07/29	4	26.65	0	0.00	26.50	4	1,651	0.24%
2019/07/25	3	26.75	0	0.00	26.90	3	1,723	0.17%
2019/07/24	10	26.80	0	0.00	26.70	10	1,730	0.58%
2019/07/19	0	0.00	4	27.40	27.20	-4	1,716	-0.23%
2019/07/17	3	27.33	2	27.25	27.25	1	1,666	0.06%
2019/07/16	10	26.85	1	27.35	27.05	9	1,607	0.56%
2019/07/15	1	26.30	0	0.00	26.50	1	1,548	0.06%
2019/07/12	0	0.00	2	26.40	26.40	-2	1,564	-0.13%
2019/07/11	0	0.00	1	26.45	26.40	-1	1,573	-0.06%
2019/07/10	2	26.40	0	0.00	26.35	2	1,622	0.12%
2019/07/09	0	0.00	15	26.50	26.45	-15	1,643	-0.91%
2019/07/08	0	0.00	1	26.45	26.35	-1	1,637	-0.06%
2019/07/05	12	26.61	0	0.00	26.60	12	1,643	0.73%
2019/07/04	6	26.98	4	26.95	26.90	2	1,633	0.12%
2019/07/03	2	26.88	0	0.00	26.80	2	1,641	0.12%
2019/07/02	2	26.90	24	26.95	27.05	-22	1,625	-1.35%
2019/07/01	4	26.38	0	0.00	26.40	4	1,602	0.25%
2019/06/27	10	26.40	0	0.00	26.35	10	1,677	0.60%
2019/06/21	0	0.00	1	26.60	26.60	-1	1,755	-0.06%
2019/06/20	1	26.10	10	26.35	26.35	-9	1,763	-0.51%
2019/06/19	10	26.30	2	26.43	26.30	8	1,825	0.44%
2019/06/18	3	26.27	0	0.00	26.20	3	1,980	0.15%
2019/06/17	0	0.00	4	26.55	26.55	-4	2,105	-0.19%
2019/06/14	0	0.00	0.3	26.50	26.50	-0.3	2,128	-0.02%
2019/06/13	0	0.00	2.3	26.37	26.45	-2.3	2,111	-0.11%
2019/06/12	2	26.45	2	26.80	26.20	0	2,139	0.00%
2019/06/11	1	26.20	0	0.00	26.10	1	2,118	0.05%
2019/06/05	2	26.95	2	26.90	27.10	0	2,093	0.00%
2019/06/04	1	26.10	0	0.00	26.10	1	2,071	0.05%
2019/05/30	0.6	26.20	0	0.00	26.30	0.6	2,107	0.03%
2019/05/29	10	26.45	0	0.00	26.35	10	2,132	0.47%
2019/05/23	0	0.00	3	27.10	27.00	-3	2,339	-0.13%
2019/05/22	0	0.00	13	27.28	27.10	-13	2,380	-0.55%
2019/05/21	15	28.05	0	0.00	27.20	15	2,470	0.61%
2019/05/20	24	26.69	26	26.56	27.40	-2	2,634	-0.08%
2019/05/17	4	25.66	1	25.90	25.50	3	2,690	0.11%
2019/05/16	1	25.75	4	26.09	25.75	-3	2,891	-0.10%
2019/05/15	12	25.61	0	0.00	25.75	12	2,908	0.41%
2019/05/14	0	0.00	10	25.13	25.30	-10	2,945	-0.34%
2019/05/13	12	25.50	0	0.00	25.50	12	3,085	0.39%
2019/05/09	11	26.40	10	27.20	26.25	1	3,088	0.03%
2019/05/08	19	27.00	0	0.00	27.05	19	3,072	0.62%
2019/05/07	0	0.00	2	27.60	27.40	-2	3,076	-0.07%
2019/05/06	2	28.15	0	0.00	27.65	2	3,088	0.06%
2019/05/03	1	28.00	5	27.73	27.30	-4	3,091	-0.13%
2019/05/02	2	26.40	11	26.57	26.70	-9	3,034	-0.30%
2019/04/26	10	26.10	0	0.00	26.10	10	3,026	0.33%
2019/04/24	1.1	26.33	2	26.30	26.25	-0.9	3,056	-0.03%
2019/04/23	0	0.00	2	26.55	26.25	-2	3,050	-0.07%
2019/04/22	3	26.50	1.9	26.51	26.40	1.1	3,045	0.03%
2019/04/19	4	26.40	0	0.00	26.50	4	3,065	0.13%
2019/04/16	7	26.40	15	26.12	26.35	-8	3,068	-0.26%
2019/04/15	5	27.04	0	0.00	27.05	5	3,029	0.17%
2019/04/12	6	27.43	0	0.00	27.30	6	3,016	0.20%
2019/04/11	0	0.00	1	28.00	27.65	-1	3,012	-0.03%
2019/04/08	4	27.50	0	0.00	27.40	4	2,986	0.13%
2019/04/03	1	27.30	0	0.00	27.30	1	2,986	0.03%
2019/04/02	10	27.30	0	0.00	27.30	10	2,980	0.34%
2019/04/01	4	27.68	2	27.70	27.30	2	2,993	0.07%
2019/03/28	0	0.00	3	28.35	28.30	-3	2,985	-0.10%
2019/03/27	2	28.35	1	28.50	28.50	1	2,985	0.03%
2019/03/25	1	27.80	0	0.00	27.75	1	2,971	0.03%
2019/03/22	5	28.77	0	0.00	28.50	5	2,949	0.17%
2019/03/21	0	0.00	10	30.07	29.50	-10	2,877	-0.35%
2019/03/20	1	29.45	6	29.38	29.25	-5	2,735	-0.18%
2019/03/19	0	0.00	1	29.00	28.45	-1	2,623	-0.04%
2019/03/18	1	28.65	5	28.55	28.55	-4	2,601	-0.15%
2019/03/15	0	0.00	7	28.41	28.70	-7	2,579	-0.27%
2019/03/14	0	0.00	10	27.60	27.60	-10	2,546	-0.39%
2019/03/12	2	27.90	0	0.00	27.50	2	2,570	0.08%
2019/03/11	0	0.00	0	27.75	27.75	0	2,571	0.00%
2019/03/08	2	27.10	0.1	27.40	27.20	1.9	2,575	0.08%
2019/03/06	4	28.38	8	28.55	28.25	-4	2,584	-0.15%
2019/03/05	8	28.75	22	28.54	28.50	-14	2,580	-0.54%
2019/03/04	1	29.20	3	28.75	28.60	-2	2,587	-0.08%
2019/02/27	7	28.82	10	28.65	28.60	-3	2,611	-0.11%
2019/02/26	14	29.58	2	30.10	28.80	12	2,590	0.46%
2019/02/25	20	28.95	28	29.39	29.35	-8	2,499	-0.32%
2019/02/22	12	28.33	5	28.25	28.20	7	2,414	0.29%
2019/02/21	12	28.76	0	0.00	28.95	12	2,371	0.51%
2019/02/20	16	28.61	2	28.80	28.95	14	2,315	0.60%
2019/02/19	22	28.69	35	29.08	29.10	-13	2,203	-0.59%
2019/02/18	54	26.62	67	26.27	26.70	-13	1,946	-0.67%
2019/02/15	31	26.52	19	26.23	26.15	12	1,928	0.62%
2019/02/14	10	24.55	2	24.65	24.50	8	1,725	0.46%
2019/02/13	11	24.65	4	24.49	24.60	7	1,714	0.41%
2019/02/12	10	24.18	1.8	24.35	24.30	8.2	1,684	0.48%
2019/02/11	20	26.10	0	0.00	25.15	20	1,536	1.30%
2019/01/30	6	26.00	0	0.00	25.80	6	1,523	0.39%
2019/01/29	0	0.00	1	25.40	26.00	-1	1,529	-0.07%
2019/01/28	1	26.00	2	26.28	25.70	-1	1,539	-0.06%
2019/01/25	12	26.35	3	26.20	26.00	9	1,578	0.57%
2019/01/24	1	25.70	0	0.00	26.60	1	1,550	0.06%
2019/01/23	1	24.85	7	24.90	25.05	-6	1,460	-0.41%
2019/01/21	1	24.40	8	24.80	24.50	-7	1,468	-0.48%
2019/01/18	0	0.00	1	25.15	25.25	-1	1,464	-0.07%
2019/01/17	8.6	25.10	4	25.15	25.20	4.6	1,543	0.30%
2019/01/16	1	24.70	3	24.75	24.70	-2	1,521	-0.13%
2019/01/14	5	24.26	4	24.25	24.20	1	1,523	0.07%
2019/01/11	5	24.45	5	24.65	24.40	0	1,529	0.00%
2019/01/10	16	24.55	3	24.80	24.25	13	1,525	0.85%
2019/01/08	0	0.00	1	25.10	24.80	-1	1,519	-0.07%
2019/01/07	0	0.00	2	24.53	24.60	-2	1,523	-0.13%
2019/01/04	1	23.80	2	23.40	23.60	-1	1,553	-0.06%
2019/01/02	3	25.03	0	0.00	24.90	3	1,640	0.18%
2018/12/28	1	25.15	0	0.00	25.40	1	1,672	0.06%
2018/12/27	0	0.00	1	25.50	25.00	-1	1,763	-0.06%
2018/12/26	1	25.30	0	0.00	24.75	1	1,799	0.06%
2018/12/25	0	0.00	1	25.40	25.25	-1	1,910	-0.05%
2018/12/22	1	25.00	0	0.00	26.20	1	2,224	0.04%
2018/12/21	0	0.00	1	25.15	25.20	-1	2,322	-0.04%
2018/12/18	2	27.03	0	0.00	27.00	2	3,031	0.07%
2018/12/17	1	27.60	1	27.80	27.60	0	3,040	0.00%
2018/12/14	2	28.15	1	28.05	28.15	1	3,055	0.03%
2018/12/13	10	28.55	1	28.90	28.35	9	3,106	0.29%
2018/12/12	0	0.00	4	27.83	28.30	-4	3,101	-0.13%
2018/12/10	3	27.43	1	27.30	27.40	2	3,095	0.06%
2018/12/07	1.2	27.80	0	0.00	27.80	1.2	3,112	0.04%
2018/12/06	1	28.40	4	27.65	27.55	-3	3,137	-0.10%
2018/12/04	0	0.00	1	29.10	29.10	-1	3,116	-0.03%
2018/12/03	0.2	29.05	0.4	29.05	29.15	-0.3	3,118	-0.01%
2018/11/30	3	28.97	1	29.05	28.85	2	3,110	0.06%
2018/11/29	0	0.00	1	30.00	29.90	-1	3,072	-0.03%
2018/11/28	7	30.01	1	30.30	29.95	6	3,062	0.20%
2018/11/27	2.2	29.91	1	30.10	29.90	1.2	3,056	0.04%
2018/11/26	9	30.11	0	0.00	30.30	9	3,041	0.30%
2018/11/23	10	32.15	0	0.00	32.00	10	2,990	0.33%
2018/11/21	0	0.00	1	33.30	33.05	-1	2,971	-0.03%
2018/11/20	1	33.20	0	0.00	33.00	1	2,966	0.03%
2018/11/19	5	32.95	0	0.00	32.85	5	2,981	0.17%
2018/11/16	1	33.00	0	0.00	32.85	1	3,018	0.03%
2018/11/15	0	0.00	2	33.15	33.20	-2	3,016	-0.07%
2018/11/14	21	33.81	30	34.10	33.65	-9	2,998	-0.30%
2018/11/13	0	0.00	8	32.14	32.50	-8	2,910	-0.27%
2018/11/12	0.5	32.35	0	0.00	32.35	0.5	2,919	0.02%
2018/11/08	0.1	32.50	0	0.00	32.50	0.1	2,903	0.00%
2018/11/07	2	32.65	5	33.20	32.60	-3	2,903	-0.10%
2018/11/05	0	0.00	2.1	32.89	32.55	-2.1	2,876	-0.07%
2018/11/02	9	32.86	12	32.75	32.95	-3	2,855	-0.11%
2018/10/30	0	0.00	3	32.15	31.90	-3	2,791	-0.11%
2018/10/29	0	0.00	1	31.65	31.70	-1	2,769	-0.04%
2018/10/25	7	32.27	5	33.18	31.30	2	2,786	0.07%
2018/10/24	11	31.90	0	0.00	31.85	11	2,750	0.40%
2018/10/22	0.5	32.30	1	32.25	32.20	-0.5	2,809	-0.02%
2018/10/19	3	31.40	0	0.00	32.15	3	2,876	0.10%
2018/10/18	14	31.91	11	32.03	32.05	3	2,966	0.10%
2018/10/17	1	31.95	0	0.00	31.35	1	2,979	0.03%
2018/10/16	3	31.97	1	32.55	31.30	2	2,993	0.07%
2018/10/15	3	31.70	0.3	32.00	31.80	2.7	2,998	0.09%
2018/10/12	2	32.03	2	31.58	32.20	0	2,998	0.00%
2018/10/11	12	31.53	3	31.55	31.50	9	2,980	0.30%
2018/10/09	0	0.00	1	34.90	34.95	-1	2,938	-0.03%
2018/10/08	5.6	35.37	10	35.30	35.30	-4.4	2,986	-0.15%
2018/10/05	5	36.40	1	36.65	35.10	4	3,037	0.13%
2018/10/04	5	37.74	2	37.85	37.75	3	2,988	0.10%
2018/10/03	19	39.72	28	38.93	38.10	-9	2,958	-0.30%
2018/10/02	23	40.05	29	40.72	40.05	-6	2,852	-0.21%
2018/10/01	28	41.85	7	41.10	41.60	21	2,765	0.76%
2018/09/28	40.6	42.54	36	40.13	39.80	4.6	2,552	0.18%
2018/09/27	41	41.57	66.3	41.85	42.70	-25.3	2,425	-1.04%
2018/09/26	78	39.41	68.5	40.30	41.15	9.5	2,053	0.46%
2018/09/25	6	36.75	9	37.10	37.45	-3	1,803	-0.17%
2018/09/21	3	34.18	4	34.30	34.05	-1	1,777	-0.06%
2018/09/19	0	0.00	22	34.63	34.15	-22	1,866	-1.18%
2018/09/18	21	33.20	0	0.00	33.00	21	1,875	1.12%
2018/09/17	1	33.20	2	33.05	32.90	-1	2,090	-0.05%
2018/09/13	0	0.00	1.4	34.27	33.60	-1.4	2,305	-0.06%
2018/09/12	3	33.82	1	34.60	33.75	2	2,307	0.09%
2018/09/10	0.2	32.95	1	33.00	32.95	-0.8	2,334	-0.04%
2018/09/07	1	34.20	0	0.00	33.55	1	2,352	0.04%
2018/09/06	1	34.20	0	0.00	34.05	1	2,370	0.04%
2018/09/04	1	34.55	1	34.95	35.30	0	2,495	0.00%
2018/09/03	3	35.37	0	0.00	34.50	3	2,529	0.12%
2018/08/31	0	0.00	0.4	35.60	35.30	-0.4	2,545	-0.02%
2018/08/30	2	36.50	0	0.00	36.50	2	2,583	0.08%
2018/08/28	1	37.00	0	0.00	36.85	1	2,667	0.04%
2018/08/27	0	0.00	0.1	37.15	37.15	-0.1	2,790	-0.01%
2018/08/24	1	38.00	0	0.00	37.30	1	2,871	0.03%
2018/08/23	0	0.00	1	38.85	38.20	-1	2,896	-0.03%
2018/08/22	1	35.70	1	36.35	36.20	0	2,903	0.00%
2018/08/21	0	0.00	5.1	36.10	36.10	-5.1	2,937	-0.17%
2018/08/20	1	35.75	4.7	36.83	37.10	-3.7	3,081	-0.12%
2018/08/15	1	33.00	1	33.55	33.15	0	3,272	0.00%
2018/08/14	1	35.05	5.6	34.24	34.15	-4.6	3,339	-0.14%
2018/08/13	0.1	35.10	7	36.02	35.10	-6.9	3,416	-0.20%
2018/08/10	1	37.10	0	0.00	37.05	1	3,579	0.03%
2018/08/09	0	0.00	0.8	37.30	37.30	-0.8	3,720	-0.02%
2018/08/08	0	0.00	1	37.50	37.35	-1	3,908	-0.03%
2018/08/07	0	0.00	0.4	37.80	37.85	-0.4	4,066	-0.01%
2018/08/03	0.9	37.90	0	0.00	37.95	0.9	4,580	0.02%
2018/08/02	8	37.83	1.9	37.75	37.75	6.1	4,827	0.13%
2018/08/01	4.3	39.19	11.4	38.82	38.65	-7.1	4,964	-0.14%
2018/07/31	6.6	41.72	4.8	41.46	41.10	1.7	5,096	0.03%
2018/07/30	2	40.75	1.4	40.75	40.75	0.6	5,153	0.01%
2018/07/18	3	15.77	2	15.55	15.60	1	5,229	0.02%
2018/07/17	7	15.98	0	0.00	15.85	7	5,248	0.13%
2018/07/16	8	16.52	22	16.54	16.55	-14	5,300	-0.26%
2018/07/12	3	15.23	7	15.19	15.15	-4	5,518	-0.07%
2018/07/11	1	15.20	30	15.18	15.15	-29	5,621	-0.52%
2018/07/10	2	15.43	2	15.48	15.45	0	5,750	0.00%
2018/07/09	10	15.15	0	0.00	15.30	10	6,005	0.17%
2018/07/06	7	15.06	32	14.83	15.45	-25	6,457	-0.39%
2018/07/05	6	15.50	3	16.07	15.20	3	7,094	0.04%
2018/07/04	11	16.16	26	16.22	16.10	-15	7,627	-0.20%
2018/07/03	30	17.35	13	17.33	17.00	17	7,720	0.22%
2018/07/02	10	17.90	0	0.00	17.75	10	7,924	0.13%
2018/06/29	2	17.85	4	17.89	17.85	-2	8,066	-0.02%
2018/06/28	0	0.00	13	17.85	17.75	-13	8,279	-0.16%
2018/06/27	2	18.15	1	18.05	18.05	1	8,685	0.01%
2018/06/26	2	17.65	4	17.94	17.65	-2	9,058	-0.02%
2018/06/25	40	18.13	6	18.02	18.15	34	9,292	0.37%
2018/06/22	0	0.00	2	18.60	18.40	-2	9,531	-0.02%
2018/06/21	1	19.10	0	0.00	18.90	1	9,520	0.01%
2018/06/20	1	19.00	2	19.15	19.10	-1	9,512	-0.01%
2018/06/19	22	19.91	20	19.95	19.35	2	9,482	0.02%
2018/06/15	10	19.15	11	19.23	19.10	-1	9,398	-0.01%
2018/06/14	26	20.16	32	20.10	19.70	-6	9,338	-0.06%
2018/06/13	18	19.06	65	18.96	19.70	-47	9,122	-0.52%
2018/06/12	0	0.00	4	18.08	17.95	-4	8,940	-0.04%
2018/06/11	30	18.13	12	18.44	18.15	18	8,918	0.20%
2018/06/08	10	18.15	0	0.00	18.10	10	8,919	0.11%
2018/06/07	13	18.21	19	18.38	18.30	-6	8,910	-0.07%
2018/06/06	12	18.53	4	18.64	18.40	8	8,919	0.09%
2018/06/05	2	18.70	2	18.50	18.50	0	8,900	0.00%
2018/06/04	2	18.85	2	19.00	18.85	0	8,870	0.00%
2018/06/01	15	18.12	33	18.93	18.90	-18	8,831	-0.20%
2018/05/31	7	18.35	6	18.61	18.20	1	8,761	0.01%
2018/05/30	8	18.46	0	0.00	18.50	8	8,779	0.09%
2018/05/29	2	18.85	0	0.00	18.45	2	8,778	0.02%
2018/05/25	7	18.79	3	19.05	18.70	4	8,721	0.05%
2018/05/24	12	19.08	83	17.83	19.30	-71	8,710	-0.82%
2018/05/23	5	18.24	0	0.00	18.05	5	8,637	0.06%
2018/05/22	13	19.00	6	19.02	18.95	7	8,568	0.08%
2018/05/21	18	19.11	7	19.15	19.10	11	8,536	0.13%
2018/05/18	5	18.96	23	19.43	19.50	-18	8,493	-0.21%
2018/05/17	32	19.65	40	19.28	19.15	-8	8,462	-0.09%
2018/05/16	1	20.65	27	20.47	20.30	-26	8,321	-0.31%
2018/05/15	8	21.03	11	21.39	20.85	-3	8,292	-0.04%
2018/05/14	1	20.50	0	0.00	20.30	1	8,277	0.01%
2018/05/11	8	20.83	12	20.75	20.70	-4	8,260	-0.05%
2018/05/10	26	21.09	27	20.98	20.90	-1	8,217	-0.01%
2018/05/09	46	21.29	30	21.10	21.50	16	8,186	0.20%
2018/05/08	22	20.89	48.3	21.08	20.90	-26.3	8,040	-0.33%
2018/05/07	17	21.54	24	21.64	22.00	-7	7,918	-0.09%
2018/05/04	44	20.38	14	20.23	20.05	30	7,744	0.39%
2018/05/03	27	21.56	28	21.55	21.40	-1	7,599	-0.01%
2018/05/02	109	24.85	33	24.68	23.70	76	7,419	1.02%	大買/
2018/04/30	38	23.74	30	23.30	24.20	8	7,147	0.11%
2018/04/27	24	21.08	4	21.55	22.00	20	6,924	0.29%
2018/04/26	43	22.17	56	21.80	21.45	-13	6,817	-0.19%
2018/04/25	9	23.56	2	23.40	23.80	7	6,690	0.10%
2018/04/24	16	23.82	2	24.35	24.00	14	6,694	0.21%
2018/04/23	8	25.08	26	25.08	25.10	-18	6,860	-0.26%
2018/04/20	23	25.58	16	25.36	25.40	7	6,824	0.10%
2018/04/19	68	26.30	25	26.42	25.90	43	6,738	0.64%
2018/04/18	22	24.75	8	24.74	24.80	14	6,566	0.21%
2018/04/17	29	24.31	6	24.54	24.05	23	6,658	0.35%
2018/04/16	21	24.19	6	24.23	24.30	15	6,680	0.22%
2018/04/13	12	25.46	18	25.53	25.50	-6	6,977	-0.09%
2018/04/12	73	25.92	34.4	25.83	26.40	38.6	6,854	0.56%
2018/04/11	74	23.83	100	23.57	26.05	-26	6,572	-0.40%
2018/04/10	94	23.26	72.9	23.31	23.70	21.1	5,896	0.36%
2018/04/09	14	22.10	33	22.10	22.10	-19	5,290	-0.36%
2018/04/03	78	19.21	43.4	18.87	20.10	34.6	5,118	0.68%
2018/04/02	15	18.70	5	18.60	18.40	10	4,878	0.20%
2018/03/31	41	18.68	14	18.46	18.60	27	4,723	0.57%
2018/03/30	35	18.24	37.2	18.42	18.35	-2.2	4,498	-0.05%
2018/03/29	43	17.23	49	17.33	17.70	-6	4,080	-0.15%
2018/03/28	21	16.12	27	16.31	16.20	-6	3,675	-0.16%
2018/03/27	6	15.45	31	15.54	15.80	-25	3,398	-0.74%
2018/03/21	0	0.00	10	14.40	14.30	-10	3,114	-0.32%
2018/03/19	4.8	14.28	0	0.00	14.25	4.8	3,105	0.16%
2018/03/16	0	0.00	2	14.40	14.20	-2	3,104	-0.06%
2018/03/15	0	0.00	7	14.40	14.40	-7	3,095	-0.23%
2018/03/12	0	0.00	25	14.53	14.20	-25	3,072	-0.81%
2018/03/08	0	0.00	15	13.87	13.80	-15	3,027	-0.50%
2018/03/06	12	14.30	2	14.40	14.25	10	3,016	0.33%
2018/03/05	0	0.00	2	14.25	14.35	-2	3,012	-0.07%
2018/03/02	2	14.00	0	0.00	13.95	2	2,966	0.07%
2018/03/01	0	0.00	5	13.60	13.90	-5	2,966	-0.17%
2018/02/27	0	0.00	1	13.90	13.75	-1	2,994	-0.03%
2018/02/23	1	12.80	1	13.80	14.00	0	3,000	0.00%
2018/02/21	0	0.00	10	13.30	13.40	-10	2,967	-0.34%
2018/02/09	2	13.00	0	0.00	13.00	2	2,969	0.07%
2018/02/08	11	13.25	0	0.00	13.25	11	2,973	0.37%
2018/02/07	0	0.00	2	13.65	13.45	-2	2,976	-0.07%
2018/02/06	5	12.85	0	0.00	12.80	5	2,951	0.17%
2018/02/05	17	13.80	3	13.80	13.75	14	2,897	0.48%
2018/02/02	0	0.00	1	14.45	14.20	-1	2,894	-0.03%
2018/02/01	1	14.15	1	14.45	14.60	0	2,930	0.00%
2018/01/31	3	14.30	0	0.00	14.30	3	2,909	0.10%
2018/01/30	1	13.85	0	0.00	13.95	1	2,988	0.03%
2018/01/25	10	14.20	10	14.23	14.10	0	3,154	0.00%
2018/01/24	6	14.05	1	13.95	14.00	5	3,150	0.16%
2018/01/23	0	0.00	7	14.34	14.50	-7	3,107	-0.23%
2018/01/22	4	14.33	15	14.35	14.30	-11	3,099	-0.35%
2018/01/19	2	14.65	0	0.00	14.55	2	3,098	0.06%
2018/01/18	19	14.59	2	14.70	14.80	17	3,062	0.56%
2018/01/17	14	14.87	31	14.88	15.25	-17	2,957	-0.57%
2018/01/16	5	13.85	2.1	13.85	13.95	2.9	2,700	0.11%
2018/01/15	6	13.93	0	0.00	13.70	6	2,661	0.23%
2018/01/12	21	13.95	2	13.70	13.80	19	2,617	0.73%
2018/01/11	15	13.68	42	14.10	13.85	-27	2,561	-1.05%
2018/01/10	6	15.05	12.3	14.66	14.75	-6.3	2,356	-0.27%
2018/01/09	80	15.07	17.1	15.20	15.25	62.9	2,210	2.85%
2018/01/08	7	13.71	2	13.90	13.90	5	1,768	0.28%
2018/01/05	35	12.16	12	12.55	12.65	23	1,616	1.42%