台航 (2617)-富邦-南屯券商分點個股進出

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
37.45
漲跌
▼0.25
漲幅
-0.66%
成交量
3,076張
產業
上市航運類股
469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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	6	37.66	11	38.24	37.45	-5	3,540	-0.14%
2024/05/30	9	37.73	0	0.00	37.70	9	3,529	0.25%
2024/05/29	1	38.00	13	38.56	38.45	-12	3,525	-0.34%
2024/05/28	1	38.25	24	38.24	38.40	-23	3,478	-0.66%
2024/05/27	1	37.25	34	36.83	37.25	-33	3,437	-0.96%
2024/05/24	4	35.35	18	36.08	36.25	-14	3,454	-0.41%
2024/05/23	5	35.80	0	0.00	35.65	5	3,481	0.14%
2024/05/22	1	36.35	18	36.40	36.45	-17	3,511	-0.48%
2024/05/21	5	36.30	1	36.30	36.30	4	3,624	0.11%
2024/05/20	6	36.72	3	37.30	36.70	3	3,832	0.08%
2024/05/17	7	36.93	1	37.80	36.90	6	3,841	0.16%
2024/05/16	0	0.00	2	37.65	37.55	-2	3,812	-0.05%
2024/05/15	26	37.68	3	37.47	37.15	23	3,768	0.61%
2024/05/14	3	37.80	9	38.55	38.30	-6	3,678	-0.16%
2024/05/13	46	38.54	22	39.46	37.80	24	3,518	0.68%
2024/05/10	8	37.36	19	37.93	38.25	-11	3,075	-0.36%
2024/05/09	1	36.50	1	37.45	37.05	0	2,865	0.00%
2024/05/08	39	37.38	81	38.29	36.65	-42	2,786	-1.51%
2024/05/07	5	36.00	10	36.50	36.25	-5	2,475	-0.20%
2024/05/06	0	0.00	3	36.17	35.70	-3	2,460	-0.12%
2024/05/03	5	36.00	8	36.60	36.00	-3	2,426	-0.12%
2024/05/02	8.9	36.61	32	37.01	36.35	-23.1	2,388	-0.97%
2024/04/30	3	37.07	1	37.25	37.20	2	2,293	0.09%
2024/04/29	2	37.15	17	37.09	36.80	-15	2,212	-0.68%
2024/04/26	0	0.00	37	36.00	36.20	-37	2,124	-1.74%
2024/04/25	0	0.00	6	35.48	35.30	-6	2,063	-0.29%
2024/04/24	20	35.29	5	35.30	35.25	15	2,050	0.73%
2024/04/22	2	35.08	0	0.00	34.80	2	2,062	0.10%
2024/04/19	1	34.10	10	34.95	34.70	-9	2,033	-0.44%
2024/04/16	11	34.25	0	0.00	34.00	11	2,038	0.54%
2024/04/15	1	35.30	1	35.35	35.25	0	2,083	0.00%
2024/04/12	0	0.00	5	35.40	35.15	-5	2,110	-0.24%
2024/04/10	1	34.95	0	0.00	34.75	1	2,276	0.04%
2024/04/09	0	0.00	11	34.74	34.80	-11	2,300	-0.48%
2024/04/08	5	34.15	0	0.00	34.35	5	2,324	0.22%
2024/04/03	0	0.00	5	34.60	34.50	-5	2,319	-0.22%
2024/04/01	0	0.00	5	34.75	34.70	-5	2,350	-0.21%
2024/03/29	0	0.00	1	34.30	34.40	-1	2,377	-0.04%
2024/03/26	5	34.50	0	0.00	34.50	5	2,569	0.19%
2024/03/25	0	0.00	5	35.20	35.15	-5	2,585	-0.19%
2024/03/22	5	34.80	0	0.00	34.85	5	2,630	0.19%
2024/03/19	1	35.40	7	35.40	35.65	-6	2,816	-0.21%
2024/03/18	5	34.50	2	34.83	34.90	3	2,841	0.11%
2024/03/15	6	34.99	2	35.60	35.00	4	2,857	0.14%
2024/03/14	0	0.00	1	36.15	36.15	-1	2,858	-0.03%
2024/03/12	1	35.95	9	36.03	36.25	-8	2,971	-0.27%
2024/03/08	6	34.64	5	35.20	35.20	1	3,765	0.03%
2024/03/07	5	35.00	0	0.00	35.00	5	4,019	0.12%
2024/03/06	0	0.00	2	35.30	35.25	-2	4,135	-0.05%
2024/03/05	2	35.55	9	35.70	35.55	-7	4,158	-0.17%
2024/03/01	6	35.03	4	35.20	35.35	2	4,255	0.05%
2024/02/29	1	35.45	15	35.66	35.45	-14	4,256	-0.33%
2024/02/27	10	34.92	2	34.78	34.60	8	4,184	0.19%
2024/02/26	3	35.55	7	35.53	35.20	-4	4,109	-0.10%
2024/02/23	12	35.34	2	35.15	35.05	10	4,054	0.25%
2024/02/22	0	0.00	16	35.60	35.50	-16	3,989	-0.40%
2024/02/21	11	34.59	33	34.56	34.75	-22	3,847	-0.57%
2024/02/20	0	0.00	7.4	33.07	33.00	-7.4	3,619	-0.20%
2024/02/19	0	0.00	10	32.63	32.70	-10	3,601	-0.28%
2024/02/16	0	0.00	6	32.12	32.20	-6	3,606	-0.17%
2024/02/15	5	31.50	2	31.70	31.95	3	3,611	0.08%
2024/02/02	0.1	32.20	0	0.00	31.95	0.1	3,602	0.00%
2024/02/01	2	32.35	0	0.00	32.30	2	3,601	0.06%
2024/01/29	1	32.15	0	0.00	32.50	1	3,629	0.03%
2024/01/22	0.1	32.25	6	32.00	32.30	-6	3,645	-0.16%
2024/01/19	0	0.00	5	32.15	32.10	-5	3,641	-0.14%
2024/01/16	5	31.50	3	31.60	31.55	2	3,607	0.06%
2024/01/15	0	0.00	2	32.05	32.05	-2	3,589	-0.06%
2024/01/10	7	31.99	0	0.00	31.90	7	3,623	0.19%
2024/01/09	20	33.06	0	0.00	32.65	20	3,590	0.56%
2024/01/08	5	34.00	1	34.40	34.20	4	3,515	0.11%
2024/01/05	12	34.23	5	34.60	34.80	7	3,472	0.20%
2024/01/04	0	0.00	12	34.45	34.35	-12	3,415	-0.35%
2024/01/03	0	0.00	2.3	33.56	33.60	-2.3	3,315	-0.07%
2024/01/02	20	33.76	23	33.49	33.40	-3	3,299	-0.09%
2023/12/28	5	33.00	2	33.10	32.95	3	3,253	0.09%
2023/12/27	0	0.00	5	33.70	33.20	-5	3,245	-0.15%
2023/12/25	13	33.13	2	32.80	32.70	11	3,211	0.34%
2023/12/22	10	33.45	11	33.89	33.95	-1	3,163	-0.03%
2023/12/21	3	34.18	12	34.26	34.25	-9	3,115	-0.29%
2023/12/19	0	0.00	1	32.85	33.10	-1	3,008	-0.03%
2023/12/18	47	33.52	54	33.53	33.50	-7	3,000	-0.23%
2023/12/15	0	0.00	32	32.73	32.55	-32	2,974	-1.08%
2023/12/14	6.3	32.58	8	32.46	32.45	-1.7	3,010	-0.06%
2023/12/13	5	33.20	5	33.70	33.10	0	2,998	0.00%
2023/12/12	0.1	33.45	10	33.43	33.15	-9.9	3,037	-0.33%
2023/12/11	6.1	33.12	10	33.55	33.20	-3.9	3,034	-0.13%
2023/12/08	10.2	33.51	5	34.20	33.65	5.2	2,985	0.17%
2023/12/07	16.1	34.13	1	33.80	33.95	15.1	2,922	0.52%
2023/12/06	14.1	34.85	36	35.45	35.50	-21.9	2,807	-0.78%
2023/12/05	102.1	37.23	357	37.27	36.05	-254.9	2,630	-9.69%	大買/大賣/鉅額交易
2023/12/04	291	35.22	39.1	34.39	35.35	251.9	1,913	13.16%	大買/鉅額交易
2023/12/01	0	0.00	21	32.21	32.15	-21	1,618	-1.30%
2023/11/30	2.1	31.30	16	31.66	31.30	-13.9	1,476	-0.94%
2023/11/29	8	30.95	6	31.41	30.85	2	1,438	0.14%
2023/11/28	7	30.86	30	30.99	31.00	-23	1,408	-1.63%
2023/11/27	10	30.10	15	30.52	29.90	-5	1,276	-0.39%
2023/11/24	0	0.00	3	29.80	29.70	-3	1,243	-0.24%
2023/11/21	1	29.60	1	29.80	29.50	0	1,250	0.00%
2023/11/17	0	0.00	5	29.63	29.50	-5	1,292	-0.39%
2023/11/16	0	0.00	2	29.50	29.40	-2	1,324	-0.15%
2023/11/14	1	29.00	4	29.35	28.90	-3	1,580	-0.19%
2023/11/13	0	0.00	5	29.18	29.00	-5	1,614	-0.31%
2023/11/09	1	28.80	0	0.00	28.65	1	1,614	0.06%
2023/11/08	0	0.00	8	29.00	28.60	-8	1,620	-0.49%
2023/11/07	2	28.20	0	0.00	28.50	2	1,595	0.13%
2023/11/06	0	0.00	6	28.60	28.70	-6	1,597	-0.38%
2023/11/03	0	0.00	12	28.15	28.50	-12	1,606	-0.75%
2023/10/31	16	27.80	9	27.45	27.40	7	1,594	0.44%
2023/10/30	2	28.20	0	0.00	28.30	2	1,591	0.13%
2023/10/27	0	0.00	3	28.57	28.30	-3	1,596	-0.19%
2023/10/24	3	28.07	0	0.00	28.35	3	1,639	0.18%
2023/10/23	6	28.38	0	0.00	28.30	6	1,640	0.37%
2023/10/20	15	28.70	2	29.00	28.90	13	1,652	0.79%
2023/10/19	0	0.00	16	29.26	29.25	-16	1,652	-0.97%
2023/10/18	6	28.49	0	0.00	28.85	6	1,638	0.37%
2023/10/12	5	29.00	0	0.00	29.10	5	1,705	0.29%
2023/10/11	0	0.00	5	29.50	29.20	-5	1,709	-0.29%
2023/10/06	0	0.00	35	29.03	29.10	-35	1,712	-2.04%
2023/10/04	0	0.00	8	28.54	28.50	-8	1,743	-0.46%
2023/10/02	14	28.96	5	29.60	28.95	9	1,771	0.51%
2023/09/28	0	0.00	5.2	29.45	29.35	-5.2	1,771	-0.29%
2023/09/27	2	29.45	5	29.50	29.20	-3	1,793	-0.17%
2023/09/26	6	29.17	1	29.35	29.05	5	1,823	0.27%
2023/09/25	0	0.00	6	29.71	29.45	-6	1,871	-0.32%
2023/09/22	3	29.80	14	29.72	29.60	-11	1,873	-0.59%
2023/09/21	18	30.42	0	0.00	30.20	18	1,862	0.97%
2023/09/20	20	30.98	6	30.96	30.70	14	1,819	0.77%
2023/09/19	14	30.33	4	30.63	30.10	10	1,699	0.59%
2023/09/18	3	30.03	8	29.79	30.00	-5	1,641	-0.30%
2023/09/15	3	29.53	4	29.48	29.60	-1	1,605	-0.06%
2023/09/14	0	0.00	2.1	28.60	28.65	-2.1	1,524	-0.14%
2023/09/11	5	28.00	0	0.00	27.70	5	1,536	0.33%
2023/09/07	2	27.93	0	0.00	27.85	2	1,555	0.13%
2023/09/01	2	28.40	0.1	28.40	28.25	1.9	1,607	0.12%
2023/08/30	1	28.25	0	0.00	28.35	1	1,616	0.06%
2023/08/28	1	28.00	0	0.00	27.90	1	1,626	0.06%
2023/08/25	0	0.00	2	28.45	28.35	-2	1,620	-0.12%
2023/08/24	1	28.60	0	0.00	28.55	1	1,615	0.06%
2023/08/23	1.2	28.82	0	0.00	28.95	1.2	1,600	0.07%
2023/08/22	1	28.70	0.1	29.25	29.25	0.9	1,598	0.05%
2023/08/21	13	29.12	1	29.25	29.10	12	1,570	0.76%
2023/08/18	1.2	30.05	8	30.40	30.50	-6.8	1,499	-0.46%
2023/08/17	0	0.00	1	28.00	28.10	-1	1,287	-0.08%
2023/08/14	5	26.50	0	0.00	26.30	5	1,231	0.41%
2023/08/10	0	0.00	2	26.80	26.80	-2	1,223	-0.16%
2023/08/09	6	26.97	1	26.80	26.85	5	1,211	0.41%
2023/08/08	0	0.00	0.1	27.35	27.25	-0.1	1,191	-0.01%
2023/08/07	0	0.00	1	27.40	27.50	-1	1,189	-0.08%
2023/08/04	0	0.00	1	27.25	27.25	-1	1,192	-0.08%
2023/07/31	5	27.50	0	0.00	27.55	5	1,183	0.42%
2023/07/27	1	27.75	1	27.70	27.70	0	1,187	0.00%
2023/07/25	2.1	26.98	0	0.00	27.05	2.1	1,174	0.18%
2023/07/24	2	27.33	0	0.00	27.30	2	1,159	0.17%
2023/07/21	4.2	28.18	0	0.00	28.15	4.2	1,150	0.36%
2023/07/20	1	28.30	1	28.40	28.40	0	1,151	0.00%
2023/07/18	30	30.70	3	30.80	30.70	27	1,114	2.42%
2023/07/17	10	30.60	1	30.80	30.80	9	1,092	0.82%
2023/07/13	5	30.50	0	0.00	30.50	5	1,086	0.46%
2023/07/12	0.3	31.15	0	0.00	30.70	0.3	1,077	0.03%
2023/07/11	0	0.00	3	31.28	31.20	-3	1,057	-0.28%
2023/07/10	0.2	31.40	0	0.00	31.20	0.2	1,056	0.02%
2023/07/07	0	0.00	1	31.30	31.20	-1	1,031	-0.10%
2023/07/06	0	0.00	3	31.55	31.60	-3	1,029	-0.29%
2023/07/05	3	31.87	0	0.00	31.70	3	1,040	0.29%
2023/07/04	4	31.86	0	0.00	31.65	4	1,049	0.38%
2023/07/03	2	31.38	1	31.80	31.75	1	1,028	0.10%
2023/06/30	0	0.00	15	30.50	30.50	-15	976	-1.54%
2023/06/29	1	30.00	0	0.00	30.05	1	972	0.10%
2023/06/19	10	30.70	0	0.00	30.60	10	1,098	0.91%
2023/06/15	0	0.00	1	31.30	31.10	-1	1,102	-0.09%
2023/06/12	5	30.20	0	0.00	30.20	5	1,162	0.43%
2023/06/09	0	0.00	1	30.80	30.50	-1	1,203	-0.08%
2023/06/08	0	0.00	5	30.25	30.20	-5	1,226	-0.41%
2023/05/29	1	28.95	0	0.00	29.35	1	1,955	0.05%
2023/05/26	6	29.22	0	0.00	29.00	6	2,088	0.29%
2023/05/25	4	29.85	0	0.00	29.80	4	2,169	0.18%
2023/05/24	0	0.00	2	30.20	30.25	-2	2,183	-0.09%
2023/05/12	1	30.05	0	0.00	30.00	1	2,215	0.05%
2023/05/10	0	0.00	8	30.18	30.40	-8	2,223	-0.36%
2023/05/09	9	29.73	1	29.70	29.60	8	2,220	0.36%
2023/05/08	1	30.10	0	0.00	30.05	1	2,212	0.05%
2023/05/05	0	0.00	2	30.28	30.15	-2	2,223	-0.09%
2023/05/04	1	30.40	0	0.00	30.30	1	2,242	0.04%
2023/04/26	1	30.80	0	0.00	30.95	1	2,240	0.04%
2023/04/24	0	0.00	1	31.70	31.65	-1	2,230	-0.04%
2023/04/21	19	31.49	0	0.00	31.15	19	2,240	0.85%
2023/04/20	4	32.05	0	0.00	32.00	4	2,227	0.18%
2023/04/19	6	32.30	0	0.00	32.20	6	2,226	0.27%
2023/04/18	2	32.50	0	0.00	32.55	2	2,229	0.09%
2023/04/17	1	32.90	11	32.95	32.90	-10	2,239	-0.45%
2023/04/14	2	32.50	23	32.57	32.70	-21	2,246	-0.93%
2023/04/13	0	0.00	3	32.52	32.60	-3	2,242	-0.13%
2023/04/11	8	32.20	0	0.00	32.35	8	2,241	0.36%
2023/04/07	0	0.00	2	32.30	32.20	-2	2,218	-0.09%
2023/04/06	10	31.60	0	0.00	31.65	10	2,199	0.45%
2023/03/31	2	31.10	0	0.00	31.05	2	2,197	0.09%
2023/03/30	0	0.00	5	30.85	30.80	-5	2,339	-0.21%
2023/03/29	3	30.80	0	0.00	30.75	3	2,367	0.13%
2023/03/28	5	31.20	0	0.00	31.00	5	2,381	0.21%
2023/03/27	0	0.00	16	31.50	31.50	-16	2,422	-0.66%
2023/03/24	1	30.80	0	0.00	30.85	1	2,456	0.04%
2023/03/23	22	31.63	20	31.25	30.90	2	2,457	0.08%
2023/03/22	4	32.75	20	33.11	32.55	-16	2,390	-0.67%
2023/03/21	2	33.10	1	33.05	33.10	1	2,383	0.04%
2023/03/20	1	33.10	1	33.15	33.10	0	2,379	0.00%
2023/03/16	6	33.03	2	33.05	33.05	4	2,365	0.17%
2023/03/15	3	33.22	1	33.80	33.15	2	2,335	0.09%
2023/03/14	8	32.94	3	33.40	33.35	5	2,310	0.22%
2023/03/13	12	33.25	4	33.39	33.40	8	2,270	0.35%
2023/03/10	17	33.85	209	34.18	33.75	-192	2,230	-8.61%	大賣/鉅額交易
2023/03/09	221	34.17	34	34.19	34.30	187	2,144	8.72%	大買/鉅額交易
2023/03/08	4	33.09	0	0.00	33.55	4	2,054	0.19%
2023/03/07	10	33.60	12	33.34	33.85	-2	1,981	-0.10%
2023/03/06	8	31.76	2	32.40	31.95	6	1,855	0.32%
2023/03/03	12	31.90	16	31.63	32.10	-4	1,825	-0.22%
2023/03/02	11	31.15	18	31.08	31.25	-7	1,743	-0.40%
2023/03/01	15	29.97	10	29.80	29.85	5	1,635	0.31%
2023/02/24	0	0.00	20	29.90	30.00	-20	1,533	-1.30%
2023/02/23	11	28.41	12	28.71	28.85	-1	1,399	-0.07%
2023/02/22	0	0.00	13	27.85	27.80	-13	1,295	-1.00%
2023/02/21	0.1	27.55	0	0.00	27.55	0.1	1,271	0.01%
2023/02/17	13	26.98	4	27.03	26.95	9	1,270	0.71%
2023/02/13	6	26.75	0	0.00	26.80	6	1,320	0.45%
2023/02/10	6	26.95	0	0.00	26.95	6	1,352	0.44%
2023/02/09	0	0.00	19	27.21	27.20	-19	1,357	-1.40%
2023/02/08	21	27.04	0	0.00	27.10	21	1,358	1.55%
2023/02/07	2	26.90	0	0.00	26.95	2	1,357	0.15%
2023/02/06	4	27.05	2	27.05	27.05	2	1,362	0.15%
2023/02/03	2	27.20	7	27.51	27.20	-5	1,364	-0.37%
2023/02/02	1	27.20	12	27.15	27.30	-11	1,360	-0.81%
2023/02/01	0	0.00	6	26.70	26.80	-6	1,342	-0.45%
2023/01/31	0	0.00	9	26.43	26.45	-9	1,334	-0.67%
2023/01/30	0	0.00	3	26.15	26.25	-3	1,322	-0.23%
2023/01/16	2	25.90	0	0.00	26.00	2	1,310	0.15%
2023/01/13	17	26.03	0	0.00	25.95	17	1,311	1.30%
2023/01/12	49	26.17	0	0.00	26.05	49	1,327	3.69%
2023/01/06	6	25.78	5	25.85	25.85	1	1,332	0.08%
2023/01/05	4	25.95	0	0.00	25.85	4	1,355	0.30%
2023/01/04	10	26.30	0	0.00	26.15	10	1,337	0.75%
2022/12/29	2	26.10	0	0.00	26.30	2	1,340	0.15%
2022/12/28	6	26.30	0	0.00	26.35	6	1,351	0.44%
2022/12/27	3	26.58	0	0.00	26.55	3	1,363	0.22%
2022/12/26	10	26.80	0	0.00	26.70	10	1,371	0.73%
2022/12/23	15	27.17	0	0.00	27.25	15	1,376	1.09%
2022/12/22	10	27.62	0	0.00	27.60	10	1,373	0.73%
2022/12/20	6	26.40	2	27.15	26.50	4	1,255	0.32%
2022/12/19	32	26.90	6	26.45	26.65	26	1,267	2.05%
2022/12/15	0	0.00	2	26.88	26.90	-2	1,252	-0.16%
2022/12/14	2	26.30	0	0.00	26.30	2	1,301	0.15%
2022/12/13	0	0.00	1	26.70	26.65	-1	1,301	-0.08%
2022/12/12	4	26.40	0	0.00	26.35	4	1,320	0.30%
2022/12/08	6	26.17	8	25.96	26.25	-2	1,401	-0.14%
2022/12/07	4	25.50	0	0.00	25.65	4	1,414	0.28%
2022/12/06	6	26.00	0	0.00	25.85	6	1,411	0.42%
2022/12/05	2	26.40	2	26.60	26.40	0	1,422	0.00%
2022/11/23	0	0.00	0.2	25.00	25.20	-0.2	1,417	-0.02%
2022/11/22	2	24.95	0	0.00	24.95	2	1,435	0.14%
2022/11/21	4	25.00	0	0.00	24.90	4	1,440	0.28%
2022/11/11	2	25.15	0	0.00	25.15	2	1,440	0.14%
2022/11/09	5	25.00	0	0.00	25.05	5	1,430	0.35%
2022/11/08	0	0.00	10	25.40	25.00	-10	1,439	-0.69%
2022/11/02	1	23.40	0	0.00	23.25	1	1,484	0.07%
2022/10/28	5	23.50	0	0.00	23.50	5	1,476	0.34%
2022/10/27	0	0.00	3	23.95	24.15	-3	1,482	-0.20%
2022/10/25	15	24.16	0	0.00	24.00	15	1,496	1.00%
2022/10/20	10	23.75	0	0.00	23.85	10	1,527	0.65%
2022/10/17	5	23.50	0	0.00	23.85	5	1,563	0.32%
2022/10/14	0	0.00	1	24.20	24.40	-1	1,622	-0.06%
2022/10/13	15	24.00	0	0.00	23.60	15	1,626	0.92%
2022/10/11	10	25.25	16	25.32	25.20	-6	1,624	-0.37%
2022/09/29	0	0.00	7	24.90	24.85	-7	1,677	-0.42%
2022/09/28	10	25.05	1	25.30	24.55	9	1,683	0.53%
2022/09/27	1	26.30	0	0.00	26.45	1	1,662	0.06%
2022/09/26	17	26.86	4	26.55	26.65	13	1,662	0.78%
2022/09/23	1	28.65	20	28.95	28.25	-19	1,662	-1.14%
2022/09/22	9	28.02	0	0.00	27.90	9	1,623	0.55%
2022/09/21	1	28.50	1	28.15	28.15	0	1,606	0.00%
2022/09/19	21	27.33	0	0.00	27.10	21	1,615	1.30%
2022/09/15	2	28.30	30	28.10	28.40	-28	1,656	-1.69%
2022/09/14	0	0.00	1	27.00	27.35	-1	1,641	-0.06%
2022/09/12	0	0.00	3	26.35	26.45	-3	1,712	-0.18%
2022/09/08	2	26.10	0	0.00	25.85	2	1,736	0.12%
2022/09/07	32	26.09	0	0.00	25.95	32	1,769	1.81%
2022/09/06	1	26.40	0	0.00	26.10	1	1,757	0.06%
2022/09/01	0	0.00	5	26.80	26.80	-5	1,814	-0.28%
2022/08/31	1	26.90	1	27.00	27.15	0	1,827	0.00%
2022/08/29	0	0.00	10	27.55	27.45	-10	1,827	-0.55%
2022/08/22	0	0.00	3	28.70	28.80	-3	1,950	-0.15%
2022/08/19	0	0.00	4	29.50	29.40	-4	1,985	-0.20%
2022/08/18	0	0.00	7	29.64	29.65	-7	2,087	-0.34%
2022/08/17	0	0.00	4	29.45	29.40	-4	2,142	-0.19%
2022/08/12	10	29.40	11	29.30	29.60	-1	2,290	-0.04%
2022/08/11	5	29.00	5	29.50	29.05	0	2,316	0.00%
2022/08/10	0	0.00	12	28.43	29.10	-12	2,309	-0.52%
2022/08/09	0	0.00	10	27.80	27.80	-10	2,289	-0.44%
2022/08/08	10	27.23	0	0.00	27.55	10	2,319	0.43%
2022/08/05	0	0.00	5	27.50	27.80	-5	2,339	-0.21%
2022/08/04	5	27.50	5	27.50	27.20	0	2,390	0.00%
2022/08/03	37	27.76	35	27.69	27.70	2	2,408	0.08%
2022/08/02	30	28.22	0	0.00	28.05	30	2,468	1.22%
2022/08/01	15	28.42	27	28.64	28.65	-12	2,518	-0.48%
2022/07/29	10	28.68	16	29.00	28.75	-6	2,563	-0.23%
2022/07/27	0	0.00	4	28.74	28.75	-4	2,804	-0.14%
2022/07/25	4	28.24	0	0.00	28.30	4	3,082	0.13%
2022/07/22	5	28.70	0	0.00	28.55	5	3,126	0.16%
2022/07/21	0	0.00	6	28.70	28.00	-6	3,129	-0.19%
2022/07/19	1	27.00	0	0.00	27.20	1	3,201	0.03%
2022/07/15	7	26.27	0	0.00	26.10	7	3,442	0.20%
2022/07/14	3	26.33	2	26.65	26.70	1	3,834	0.03%
2022/07/13	4	27.90	0	0.00	27.95	4	3,876	0.10%
2022/07/11	6	28.73	1	28.50	28.85	5	3,917	0.13%
2022/07/08	33	29.15	6	29.25	29.00	27	3,931	0.69%
2022/07/05	1	28.10	0	0.00	28.25	1	4,013	0.02%
2022/07/04	3	27.85	0	0.00	27.50	3	4,022	0.07%
2022/07/01	8	27.59	5	28.28	27.05	3	4,030	0.07%
2022/06/30	3	29.05	4	29.65	28.80	-1	4,026	-0.02%
2022/06/29	8	30.28	0	0.00	30.05	8	4,032	0.20%
2022/06/24	0	0.00	5	29.50	29.05	-5	4,014	-0.12%
2022/06/23	16	27.96	1	27.90	28.25	15	3,997	0.38%
2022/06/22	5	29.16	1	28.95	28.65	4	3,961	0.10%
2022/06/21	1	29.70	1	30.20	30.10	0	3,916	0.00%
2022/06/20	6	30.53	1	29.70	29.50	5	3,901	0.13%
2022/06/16	7	34.06	2	33.93	33.30	5	3,810	0.13%
2022/06/15	17	34.11	1	34.20	34.00	16	3,793	0.42%
2022/06/14	10	34.18	0	0.00	34.45	10	3,818	0.26%
2022/06/13	18	35.23	1	35.30	34.95	17	3,855	0.44%
2022/06/09	5	36.55	10	36.80	36.80	-5	4,105	-0.12%
2022/06/08	0	0.00	1	37.50	37.35	-1	4,189	-0.02%
2022/06/07	1	37.05	2	37.10	37.35	-1	4,563	-0.02%
2022/06/06	11	37.27	0	0.00	37.15	11	4,673	0.24%
2022/06/02	5	37.35	2	37.45	37.35	3	4,711	0.06%
2022/06/01	0	0.00	1	37.55	37.30	-1	4,814	-0.02%
2022/05/31	2	37.63	0	0.00	37.15	2	4,948	0.04%
2022/05/30	11.1	37.68	0	0.00	37.85	11.1	5,023	0.22%
2022/05/27	15	37.47	7	37.73	37.75	8	5,214	0.15%
2022/05/26	29	37.76	12	37.72	37.80	17	5,552	0.31%
2022/05/25	15	36.63	1	37.00	36.90	14	5,826	0.24%
2022/05/24	8	36.15	8	36.40	36.15	0	5,823	0.00%
2022/05/23	31	35.78	5	36.00	35.70	26	5,800	0.45%
2022/05/19	18	33.75	0	0.00	33.85	18	5,912	0.30%
2022/05/17	2	34.58	0	0.00	34.45	2	5,920	0.03%
2022/05/16	0	0.00	19	34.78	35.15	-19	5,894	-0.32%
2022/05/13	2	35.30	0	0.00	35.20	2	5,874	0.03%
2022/05/12	13	35.27	21	35.97	35.00	-8	5,865	-0.14%
2022/05/11	13	36.24	0	0.00	36.05	13	5,827	0.22%
2022/05/10	20	36.61	15	36.33	36.45	5	5,829	0.09%
2022/05/09	20	36.50	10	36.50	36.40	10	5,782	0.17%
2022/05/06	10	37.75	1	37.35	37.80	9	5,754	0.16%
2022/05/05	37	38.51	31	38.17	38.15	6	5,736	0.10%
2022/05/04	11	38.09	14	38.58	37.95	-3	5,665	-0.05%
2022/05/03	25	36.95	11	37.55	36.95	14	5,519	0.25%
2022/04/29	3	38.08	23	37.99	37.75	-20	5,440	-0.37%
2022/04/28	13	36.51	0	0.00	36.20	13	5,269	0.25%
2022/04/27	0	0.00	2	36.05	35.45	-2	5,215	-0.04%
2022/04/25	1	36.30	0	0.00	36.40	1	5,137	0.02%
2022/04/22	10	38.53	0.4	38.56	38.70	9.6	5,069	0.19%
2022/04/21	1	39.05	27	38.95	39.00	-26	4,998	-0.52%
2022/04/20	41	39.12	36	38.70	38.40	5	4,826	0.10%
2022/04/19	0	0.00	1	36.75	36.85	-1	4,454	-0.02%
2022/04/18	1	35.80	0	0.00	35.75	1	4,411	0.02%
2022/04/15	5	37.56	0	0.00	37.05	5	4,384	0.11%
2022/04/14	0	0.00	7	36.95	36.85	-7	4,347	-0.16%
2022/04/13	0	0.00	2	37.00	36.75	-2	4,339	-0.05%
2022/04/11	3	37.00	1	36.90	36.55	2	4,313	0.05%
2022/04/08	0	0.00	4	35.86	36.65	-4	4,272	-0.09%
2022/04/06	0	0.00	7	36.90	36.85	-7	4,259	-0.16%
2022/03/31	0	0.00	1	36.35	36.20	-1	4,237	-0.02%
2022/03/30	2	36.15	0	0.00	36.15	2	4,257	0.05%
2022/03/29	1	36.00	6	36.43	35.95	-5	4,255	-0.12%
2022/03/28	2	34.85	0	0.00	35.50	2	4,244	0.05%
2022/03/25	10	34.95	0	0.00	34.85	10	4,305	0.23%
2022/03/24	0	0.00	6	35.72	35.65	-6	4,309	-0.14%
2022/03/21	0	0.00	1	35.90	35.95	-1	4,460	-0.02%
2022/03/18	15	35.67	12	35.86	36.05	3	4,515	0.07%
2022/03/17	0	0.00	8	36.18	36.05	-8	4,523	-0.18%
2022/03/16	12	35.38	0	0.00	35.30	12	4,524	0.27%
2022/03/15	35	36.94	13	37.35	36.15	22	4,513	0.49%
2022/03/11	2	37.25	5	37.40	37.10	-3	4,531	-0.07%
2022/03/10	32	37.77	36	37.60	37.25	-4	4,535	-0.09%
2022/03/09	4	35.40	11	35.85	35.95	-7	4,249	-0.16%
2022/03/08	13	34.57	2	34.75	33.60	11	4,286	0.26%
2022/03/07	5	36.00	5	36.22	35.55	0	4,270	0.00%
2022/03/04	4	37.91	1	37.15	37.35	3	4,258	0.07%
2022/03/03	2	36.85	1	37.20	37.10	1	4,153	0.02%
2022/03/02	9	38.06	7	37.29	37.05	2	4,109	0.05%
2022/03/01	9	37.21	5	36.77	37.00	4	3,904	0.10%
2022/02/25	18	36.77	28	37.51	37.70	-10	3,571	-0.28%
2022/02/24	6	35.14	4	35.96	34.30	2	3,230	0.06%
2022/02/23	9	35.54	8	35.67	35.50	1	3,257	0.03%
2022/02/22	6	35.10	1	34.50	34.60	5	3,247	0.15%
2022/02/21	6	36.09	13	36.68	35.55	-7	3,245	-0.22%
2022/02/18	6.1	35.27	1	35.20	35.50	5.1	3,135	0.16%
2022/02/17	1	34.30	0	0.00	34.20	1	3,164	0.03%
2022/02/15	1	35.00	0	0.00	34.00	1	3,303	0.03%
2022/02/10	1	35.70	0	0.00	35.25	1	3,859	0.03%
2022/02/09	1	34.60	5	35.00	35.00	-4	3,916	-0.10%
2022/02/08	1	34.50	0	0.00	34.55	1	3,933	0.03%
2022/02/07	0	0.00	11	33.33	33.75	-11	3,988	-0.28%
2022/01/26	0	0.00	5	31.48	31.60	-5	4,162	-0.12%
2022/01/25	10	31.03	0	0.00	31.00	10	4,236	0.24%
2022/01/21	5	33.00	1	32.95	32.40	4	4,301	0.09%
2022/01/18	0	0.00	3	34.10	34.10	-3	4,383	-0.07%
2022/01/17	1	33.70	0	0.00	34.35	1	4,438	0.02%
2022/01/14	5	34.00	5	33.90	34.10	0	4,507	0.00%
2022/01/12	0	0.00	3	34.90	34.60	-3	4,620	-0.06%
2022/01/11	5	35.00	0	0.00	35.00	5	4,653	0.11%
2022/01/10	1	35.55	22	35.55	35.40	-21	4,749	-0.44%
2022/01/07	0.1	35.50	0	0.00	35.55	0.1	4,793	0.00%
2022/01/05	1	36.85	0	0.00	36.65	1	4,971	0.02%
2022/01/04	0	0.00	17	36.71	36.85	-17	5,069	-0.34%
2022/01/03	3	36.77	0	0.00	36.70	3	5,349	0.06%
2021/12/28	1.1	37.81	0	0.00	37.40	1.1	5,745	0.02%
2021/12/27	3	37.00	0	0.00	37.05	3	5,991	0.05%
2021/12/24	2	37.20	0	0.00	37.25	2	6,528	0.03%
2021/12/23	2.1	37.80	2	38.50	37.55	0.1	6,656	0.00%
2021/12/21	5.1	37.03	10	38.60	38.30	-4.9	6,770	-0.07%
2021/12/20	2	37.60	0	0.00	37.60	2	6,739	0.03%
2021/12/17	0.1	38.80	12	38.13	38.00	-11.9	6,768	-0.18%
2021/12/16	9.1	37.79	4	37.65	37.70	5.1	6,719	0.08%
2021/12/15	15	37.18	9	37.94	38.10	6	6,734	0.09%
2021/12/14	3	36.85	1	38.25	36.85	2	6,737	0.03%
2021/12/13	2	37.80	2	38.40	38.25	0	6,729	0.00%
2021/12/10	7	38.20	0	0.00	38.00	7	6,800	0.10%
2021/12/09	10	39.22	5	39.73	38.95	5	6,843	0.07%
2021/12/08	12	39.35	23	39.49	39.40	-11	6,923	-0.16%
2021/12/06	0	0.00	2.1	38.60	38.35	-2.1	6,772	-0.03%
2021/12/02	4	38.33	10	38.54	38.05	-6	6,874	-0.09%
2021/12/01	3	36.88	3	37.25	37.75	0	6,846	0.00%
2021/11/30	0	0.00	7	37.81	37.80	-7	6,976	-0.10%
2021/11/29	1	36.00	0	0.00	35.85	1	7,112	0.01%
2021/11/26	10	35.90	2	35.93	35.85	8	7,262	0.11%
2021/11/23	3	36.88	23	36.48	36.45	-20	7,707	-0.26%
2021/11/22	2	37.20	10	37.02	37.25	-8	7,920	-0.10%
2021/11/19	8	36.03	5	36.78	35.65	3	8,291	0.04%
2021/11/18	12	36.55	2	36.80	36.60	10	9,527	0.10%
2021/11/17	10	36.35	1	36.40	36.35	9	10,128	0.09%
2021/11/16	0	0.00	11	37.60	37.35	-11	11,082	-0.10%
2021/11/15	6	36.65	8	36.72	36.25	-2	12,804	-0.02%
2021/11/12	7	37.33	2	37.38	37.20	5	13,189	0.04%
2021/11/11	11.1	38.54	12	38.53	37.60	-0.9	13,202	-0.01%
2021/11/10	18	38.49	8	38.26	38.60	10	13,197	0.08%
2021/11/09	13	38.14	13	38.10	37.70	0	13,187	0.00%
2021/11/08	3	37.00	8	36.78	37.00	-5	13,101	-0.04%
2021/11/05	2	35.35	0	0.00	35.65	2	13,150	0.02%
2021/11/04	11	36.32	2	36.85	35.70	9	13,196	0.07%
2021/11/03	32	36.83	18	37.34	36.30	14	13,227	0.11%
2021/11/02	2.1	36.02	23	36.27	35.75	-21	13,285	-0.16%
2021/11/01	5	35.53	5	35.10	35.10	0	13,263	0.00%
2021/10/29	18	34.91	5	35.20	35.05	13	13,282	0.10%
2021/10/28	10	34.62	1	35.40	34.60	9	13,357	0.07%
2021/10/27	2	34.80	0	0.00	34.80	2	13,479	0.01%
2021/10/26	3	35.58	2	35.90	35.55	1	13,721	0.01%
2021/10/25	0.1	35.30	1	36.25	36.10	-1	14,064	-0.01%
2021/10/22	10	35.02	5	34.99	35.10	5	14,253	0.04%
2021/10/21	0	0.00	2	37.33	36.30	-2	14,440	-0.01%
2021/10/20	2	36.65	0	0.00	36.15	2	14,514	0.01%
2021/10/19	1	37.20	4	36.49	36.80	-3	14,714	-0.02%
2021/10/18	9.4	35.47	18	35.68	36.55	-8.6	14,926	-0.06%
2021/10/15	11.3	36.97	2	37.25	37.55	9.3	15,193	0.06%
2021/10/14	5.2	36.03	10	37.10	37.10	-4.8	15,365	-0.03%
2021/10/13	3	37.80	8	37.51	36.60	-5	15,527	-0.03%
2021/10/12	10.1	37.23	4.6	37.54	37.10	5.5	16,527	0.03%
2021/10/08	11	40.22	3	40.57	40.20	8	17,224	0.05%
2021/10/07	73	39.04	18.4	40.14	40.95	54.6	17,533	0.31%
2021/10/06	30	38.35	62.4	37.27	37.25	-32.4	17,915	-0.18%
2021/10/05	137	38.02	11.1	38.62	39.45	126	18,252	0.69%	大買/鉅額交易
2021/10/04	31.6	41.08	184	39.38	38.85	-152.4	18,607	-0.82%	大賣/鉅額交易
2021/10/01	55	43.94	43	44.24	43.10	12	19,128	0.06%
2021/09/30	16	45.11	14	44.35	44.80	2	19,679	0.01%
2021/09/29	24	43.38	16	43.80	42.60	8	20,483	0.04%
2021/09/28	12.1	43.32	3	44.12	43.15	9.1	21,363	0.04%
2021/09/27	4.2	45.10	1	45.40	44.70	3.2	23,276	0.01%
2021/09/24	2	45.28	2	45.50	45.40	0	25,526	0.00%
2021/09/23	2.3	44.92	3	45.10	44.40	-0.7	26,866	0.00%
2021/09/22	5.5	44.05	5	44.10	44.00	0.5	28,031	0.00%
2021/09/17	5	45.08	1	45.05	45.05	4	29,307	0.01%
2021/09/16	8	45.24	0	0.00	44.75	8	30,352	0.03%
2021/09/15	4	45.13	10	45.56	45.65	-6	31,814	-0.02%
2021/09/14	29	46.24	20	45.70	44.75	9	32,592	0.03%
2021/09/13	14	46.61	5	46.27	45.65	9	34,744	0.03%
2021/09/10	13	45.14	2.1	45.79	45.75	10.9	34,972	0.03%
2021/09/09	6	45.64	3	45.60	45.10	3	35,510	0.01%
2021/09/08	2.4	45.63	1	45.30	46.40	1.4	36,297	0.00%
2021/09/07	29	46.61	10	47.00	45.80	19	37,140	0.05%
2021/09/06	21	46.59	8	46.04	45.05	13	37,787	0.03%
2021/09/03	22	47.77	15	46.61	47.40	7	38,385	0.02%
2021/09/02	6	49.10	9	48.42	48.70	-3	38,491	-0.01%
2021/09/01	15	47.90	16	47.84	47.45	-1	39,147	0.00%
2021/08/31	16.3	50.71	22	50.37	50.10	-5.7	39,133	-0.01%
2021/08/30	23	52.35	22	52.52	51.40	1	39,309	0.00%
2021/08/27	11	51.36	13	51.02	50.90	-2	39,498	-0.01%
2021/08/26	29	53.88	9	53.77	53.30	20	40,366	0.05%
2021/08/25	47.3	53.20	34	53.66	54.00	13.3	40,832	0.03%
2021/08/24	133.8	54.78	137	54.61	53.50	-3.2	40,500	-0.01%	大買/大賣/
2021/08/23	59	51.67	109.2	52.47	52.90	-50.2	39,337	-0.13%	大賣/
2021/08/20	82.3	49.15	29	48.73	48.10	53.3	38,826	0.14%
2021/08/19	518	52.13	504	51.52	49.25	14	37,905	0.04%	大買/大賣/
2021/08/18	37	45.19	44	46.00	47.85	-7	36,185	-0.02%
2021/08/17	3	44.62	10	44.23	43.50	-7	35,898	-0.02%
2021/08/16	9	43.97	4	44.40	43.35	5	36,036	0.01%
2021/08/13	14	45.69	13	45.66	44.80	1	36,035	0.00%
2021/08/12	3	43.78	9	44.22	45.25	-6	35,960	-0.02%
2021/08/11	10.2	43.06	10	43.45	43.15	0.2	36,021	0.00%
2021/08/10	9	45.09	3	45.80	44.25	6	36,403	0.02%
2021/08/09	8	45.69	7	46.56	45.00	1	36,597	0.00%
2021/08/06	48	46.93	31	45.97	45.70	17	36,906	0.05%
2021/08/05	2	44.60	1	45.00	44.10	1	36,977	0.00%
2021/08/04	2	45.30	4	45.63	45.45	-2	37,239	-0.01%
2021/08/03	10	45.04	10	45.50	45.35	0	37,965	0.00%
2021/08/02	3	45.47	23.1	43.67	45.60	-20.1	38,908	-0.05%
2021/07/30	41	46.92	41	46.30	44.50	0	39,585	0.00%
2021/07/29	53	46.75	31	46.12	47.95	22	40,372	0.05%
2021/07/28	12	44.90	10	44.28	44.35	2	40,923	0.00%
2021/07/27	14	46.53	12	46.58	44.60	2	42,247	0.00%
2021/07/26	47	49.64	57	48.27	48.00	-10	42,885	-0.02%
2021/07/23	84	50.25	84	50.51	50.00	0	43,277	0.00%
2021/07/22	60	49.60	73	48.99	48.70	-13	43,697	-0.03%
2021/07/21	79	53.96	96	51.16	50.00	-17	44,865	-0.04%
2021/07/20	29	53.39	8	53.74	53.90	21	44,736	0.05%
2021/07/19	11	57.27	12	57.37	56.40	-1	45,062	0.00%
2021/07/16	104	59.55	62	59.96	57.00	42	45,618	0.09%	大買/
2021/07/15	44	57.79	88	57.50	59.50	-44	45,165	-0.10%
2021/07/14	40	55.78	104	55.69	54.10	-64	44,444	-0.14%	大賣/
2021/07/13	16	60.13	40	58.76	57.90	-24	43,927	-0.05%
2021/07/12	12	63.36	25	63.48	61.70	-13	43,658	-0.03%
2021/07/09	12	64.62	7	65.57	63.00	5	43,275	0.01%
2021/07/08	71	67.36	78	66.48	66.40	-7	43,108	-0.02%
2021/07/07	63.1	66.56	77	68.17	66.50	-13.9	42,533	-0.03%
2021/07/06	121	68.81	101.1	69.38	66.90	19.9	41,570	0.05%	大買/大賣/
2021/07/05	172	69.95	139	69.46	67.80	33	40,676	0.08%	大買/大賣/
2021/07/02	357	74.01	284	74.60	73.80	73	39,759	0.18%	大買/大賣/
2021/07/01	961	71.54	1,126	70.53	71.90	-165	37,866	-0.44%	大買/大賣/鉅額交易
2021/06/30	282	64.57	218	63.02	65.50	64	35,676	0.18%	大買/大賣/
2021/06/29	137	61.21	70	62.35	59.60	67	34,377	0.19%	大買/
2021/06/28	84	61.50	93.2	61.99	62.00	-9.2	33,307	-0.03%
2021/06/25	75	59.27	58.1	59.00	58.10	16.9	32,053	0.05%
2021/06/24	84.2	57.58	98	57.62	57.70	-13.8	31,133	-0.04%
2021/06/23	113	56.76	255	57.83	55.90	-142	29,731	-0.48%	大買/大賣/鉅額交易
2021/06/22	1,204	62.88	1,078	61.95	62.10	126	28,969	0.43%	大買/大賣/鉅額交易
2021/06/21	24	56.76	46	56.71	57.30	-22	26,873	-0.08%
2021/06/18	118	51.78	68	51.09	52.10	50	26,952	0.19%	大買/
2021/06/17	43	46.53	83	47.07	47.40	-40	26,789	-0.15%
2021/06/16	77	46.29	26	46.33	44.85	51	26,399	0.19%
2021/06/15	50	45.74	53	46.16	46.50	-3	25,661	-0.01%
2021/06/11	32.1	43.73	70	44.55	43.75	-37.9	24,840	-0.15%
2021/06/10	25	41.23	2	42.58	42.05	23	24,204	0.10%
2021/06/09	54	44.50	49	43.79	42.75	5	24,087	0.02%
2021/06/08	6	42.93	21	42.86	43.60	-15	23,307	-0.06%
2021/06/07	77	40.63	64	39.44	39.65	13	23,151	0.06%
2021/06/04	43	44.65	28.4	44.37	42.60	14.6	22,848	0.06%
2021/06/03	103	47.02	513	47.34	46.00	-410	22,487	-1.82%	大買/大賣/鉅額交易
2021/06/02	425	46.12	315	45.79	46.20	110	21,492	0.51%	大買/大賣/鉅額交易
2021/06/01	36	38.72	8	40.21	42.00	28	20,843	0.13%
2021/05/31	21	38.88	10	38.95	38.20	11	20,722	0.05%
2021/05/28	34	37.94	5	36.84	38.40	29	20,617	0.14%
2021/05/27	0	0.00	3	36.98	36.40	-3	20,505	-0.01%
2021/05/26	3	35.83	8	35.94	35.85	-5	20,438	-0.02%
2021/05/25	16	35.57	18	35.89	36.00	-2	20,370	-0.01%
2021/05/24	13	38.35	105	38.77	37.55	-92	20,229	-0.45%	大賣/
2021/05/21	4	35.18	12	34.11	35.40	-8	20,027	-0.04%
2021/05/20	4	32.93	4	34.41	32.20	0	19,942	0.00%
2021/05/19	5	32.44	15	33.58	35.00	-10	19,994	-0.05%
2021/05/18	22	31.77	33	32.35	33.00	-11	19,882	-0.06%
2021/05/17	52.1	30.33	71.1	30.52	30.00	-19	19,380	-0.10%
2021/05/14	46.1	34.61	27	34.55	33.30	19.1	19,113	0.10%
2021/05/13	164	37.13	50	37.01	37.00	114	18,689	0.61%	大買/鉅額交易
2021/05/12	248	41.28	39	41.65	41.10	209	18,363	1.14%	大買/鉅額交易
2021/05/11	81	48.72	61	48.72	45.65	20	18,059	0.11%
2021/05/10	72	50.97	111	50.94	50.70	-39	17,286	-0.23%	大賣/
2021/05/07	96.1	47.14	59	48.76	48.65	37.1	16,230	0.23%
2021/05/06	133	48.21	138	48.16	48.70	-5	15,395	-0.03%	大買/大賣/
2021/05/05	51	45.54	186	46.13	46.85	-135	14,341	-0.94%	大賣/鉅額交易
2021/05/04	243	43.58	183	47.48	42.60	60	13,422	0.45%	大買/大賣/
2021/05/03	107.1	45.90	65	45.61	46.35	42.1	11,865	0.35%	大買/
2021/04/29	41.1	40.09	76	41.25	42.15	-35	10,976	-0.32%
2021/04/28	66	41.31	193	41.70	40.45	-127	10,444	-1.22%	大賣/鉅額交易
2021/04/27	368	42.00	214	41.03	41.15	154	9,815	1.57%	大買/大賣/鉅額交易
2021/04/26	9	36.99	58	37.81	38.35	-49	8,392	-0.58%
2021/04/23	69	36.27	41	35.49	34.90	28	8,181	0.34%
2021/04/22	144	38.33	588	38.45	37.70	-444	7,717	-5.75%	大買/大賣/鉅額交易
2021/04/21	730	36.54	372	36.41	36.55	358	6,984	5.13%	大買/大賣/鉅額交易
2021/04/20	3	33.25	12	33.25	33.25	-9	6,430	-0.14%
2021/04/19	0	0.00	2	30.25	30.25	-2	6,433	-0.03%
2021/04/16	69.4	27.17	14	26.63	27.50	55.4	6,441	0.86%
2021/04/15	102	24.90	3	25.00	25.00	99	6,136	1.61%	大買/
2021/04/14	33	25.60	33	24.68	25.10	0	6,147	0.00%
2021/04/13	8	24.74	33	24.84	25.00	-25	5,884	-0.42%
2021/04/12	0	0.00	20	24.40	24.45	-20	5,737	-0.35%
2021/04/09	7	24.10	0	0.00	23.80	7	5,901	0.12%
2021/04/08	0	0.00	5	24.35	24.15	-5	5,884	-0.08%
2021/04/07	1	23.95	0	0.00	24.15	1	5,875	0.02%
2021/04/06	0	0.00	2	24.30	23.95	-2	6,068	-0.03%
2021/04/01	39	23.94	0	0.00	23.70	39	6,187	0.63%
2021/03/31	0	0.00	9	24.43	24.00	-9	6,138	-0.15%
2021/03/30	6	23.93	2	24.15	24.15	4	6,039	0.07%
2021/03/29	13	24.29	36	24.58	24.50	-23	6,021	-0.38%
2021/03/26	5	23.48	1	23.50	23.30	4	6,007	0.07%
2021/03/25	9	23.10	3	22.87	22.80	6	6,218	0.10%
2021/03/24	18	23.89	0	0.00	23.75	18	6,263	0.29%
2021/03/23	32	24.33	180	25.79	23.95	-148	6,132	-2.41%	大賣/鉅額交易
2021/03/22	184	25.36	103	24.49	25.40	81	5,703	1.42%	大買/大賣/
2021/03/19	119	23.99	60	23.46	23.10	59	5,313	1.11%	大買/
2021/03/18	7	21.38	4	22.08	22.10	3	4,872	0.06%
2021/03/17	1	21.10	0	0.00	21.05	1	4,723	0.02%
2021/03/15	33	21.20	32	21.39	21.60	1	4,931	0.02%
2021/03/11	3	20.20	0	0.00	20.10	3	4,846	0.06%
2021/03/10	1	20.10	0	0.00	20.15	1	4,855	0.02%
2021/03/09	0	0.00	1	20.30	20.45	-1	4,957	-0.02%
2021/03/08	1	20.05	0	0.00	19.95	1	4,910	0.02%
2021/03/05	0	0.00	2	20.05	19.85	-2	4,905	-0.04%
2021/03/04	1	19.80	1	19.95	19.95	0	4,901	0.00%
2021/02/26	1	20.00	12	20.00	20.00	-11	5,366	-0.20%
2021/02/25	0	0.00	2	20.10	20.15	-2	5,350	-0.04%
2021/02/24	1	20.10	2	20.15	20.00	-1	5,354	-0.02%
2021/02/23	7	20.31	1	20.40	20.35	6	5,333	0.11%
2021/02/22	1	20.20	3	20.35	20.45	-2	5,318	-0.04%
2021/02/19	6	20.10	2	19.90	20.35	4	5,282	0.08%
2021/02/18	0	0.00	12	19.81	19.90	-12	5,096	-0.24%
2021/02/17	0	0.00	1	18.00	18.10	-1	5,018	-0.02%
2021/02/03	1	17.80	0	0.00	17.85	1	5,071	0.02%
2021/02/02	10	18.10	0	0.00	18.20	10	5,077	0.20%
2021/02/01	2	17.55	0	0.00	17.60	2	5,050	0.04%
2021/01/28	1	18.20	0	0.00	18.20	1	5,008	0.02%
2021/01/26	0	0.00	3	18.75	18.50	-3	4,975	-0.06%
2021/01/25	1	18.80	0	0.00	18.75	1	4,949	0.02%
2021/01/22	12	18.88	0	0.00	18.90	12	4,923	0.24%
2021/01/21	0	0.00	14	18.97	18.60	-14	4,903	-0.29%
2021/01/20	6	19.08	6	18.58	18.55	0	4,879	0.00%
2021/01/19	1	19.25	1	19.40	19.30	0	4,835	0.00%
2021/01/18	5	19.44	1	19.55	19.70	4	4,820	0.08%
2021/01/15	1	20.00	0	0.00	20.10	1	4,777	0.02%
2021/01/14	3	21.45	4	21.31	21.05	-1	4,714	-0.02%
2021/01/13	2	20.70	1	21.30	20.70	1	4,597	0.02%
2021/01/12	5	20.69	0	0.00	20.55	5	4,503	0.11%
2021/01/11	0	0.00	1	21.85	21.40	-1	4,403	-0.02%
2021/01/08	1	20.20	3	20.58	20.65	-2	4,303	-0.05%
2021/01/07	3	20.13	8	20.57	20.10	-5	4,264	-0.12%
2021/01/06	4	21.34	5	20.92	20.75	-1	4,187	-0.02%
2021/01/05	2	21.48	24	21.56	21.60	-22	4,125	-0.53%
2021/01/04	18	22.51	16	22.46	22.15	2	4,051	0.05%
2020/12/30	7	20.71	0	0.00	20.75	7	3,693	0.19%
2020/12/29	17	21.99	9	21.46	21.25	8	3,641	0.22%
2020/12/28	33	21.54	9	21.57	21.70	24	3,379	0.71%
2020/12/25	1	20.40	2	20.40	20.40	-1	3,150	-0.03%
2020/12/24	1	20.10	1	19.90	19.95	0	3,096	0.00%
2020/12/23	2	19.78	0	0.00	20.15	2	3,071	0.07%
2020/12/22	6	21.43	23	20.68	20.40	-17	3,005	-0.57%
2020/12/21	29	22.06	44	21.59	21.65	-15	2,836	-0.53%
2020/12/18	7	20.76	9	20.67	20.80	-2	2,502	-0.08%
2020/12/16	0	0.00	1	19.60	19.80	-1	2,315	-0.04%
2020/12/15	2	20.33	1	19.75	19.75	1	2,281	0.04%
2020/12/14	5	19.95	2	20.00	19.90	3	2,219	0.14%
2020/12/11	3	19.52	0	0.00	19.50	3	2,175	0.14%
2020/12/10	5	20.26	0	0.00	20.20	5	2,117	0.24%
2020/12/09	18	20.62	13	20.76	20.75	5	2,056	0.24%
2020/12/08	6	19.86	1	18.90	19.75	5	1,788	0.28%
2020/12/07	0	0.00	2	18.95	18.80	-2	1,617	-0.12%
2020/12/04	0	0.00	1	19.20	19.20	-1	1,589	-0.06%
2020/12/03	9	19.86	1	19.85	19.70	8	1,583	0.51%
2020/12/01	1	19.15	0	0.00	19.00	1	1,470	0.07%
2020/11/27	4	19.69	405	19.71	19.80	-401	1,337	-29.97%	大賣/鉅額交易
2020/11/26	406	19.65	11	19.42	19.65	395	1,113	35.48%	大買/鉅額交易
2020/11/25	4	17.85	0	0.00	17.90	4	881	0.45%
2020/11/17	2	17.10	0	0.00	17.15	2	816	0.25%
2020/11/09	2	16.68	0	0.00	16.85	2	799	0.25%
2020/10/30	5	16.68	0	0.00	16.70	5	805	0.62%
2020/10/28	5	16.89	0	0.00	17.00	5	795	0.63%
2020/10/27	3	17.02	0	0.00	17.00	3	790	0.38%
2020/10/22	0	0.00	1	17.40	17.40	-1	762	-0.13%
2020/10/13	0	0.00	50	16.62	16.75	-50	762	-6.56%
2020/10/12	0	0.00	50	16.68	16.75	-50	764	-6.54%
2020/10/07	0	0.00	1	17.20	17.30	-1	763	-0.13%
2020/10/06	100	17.19	0	0.00	17.30	100	763	13.10%
2020/09/17	0	0.00	1	16.85	16.80	-1	790	-0.13%
2020/09/15	10	16.90	0	0.00	16.85	10	799	1.25%
2020/09/11	1	16.80	4	16.70	16.75	-3	826	-0.36%
2020/09/10	0	0.00	2	16.95	16.90	-2	817	-0.24%
2020/09/07	2	17.58	0	0.00	17.65	2	778	0.26%
2020/09/03	0	0.00	1	17.20	17.15	-1	746	-0.13%
2020/09/01	5	17.29	1	17.50	17.20	4	751	0.53%
2020/08/28	1	16.85	0	0.00	16.85	1	744	0.13%
2020/08/26	1	17.45	2	17.60	17.40	-1	742	-0.13%
2020/08/19	0	0.00	2	17.20	17.05	-2	676	-0.30%
2020/08/17	0	0.00	1	17.00	17.05	-1	644	-0.16%
2020/08/14	0	0.00	1	16.35	16.55	-1	601	-0.17%
2020/08/12	1	16.25	0	0.00	16.15	1	584	0.17%
2020/08/11	1	16.25	0	0.00	16.00	1	576	0.17%
2020/07/14	1	15.85	0	0.00	15.90	1	666	0.15%
2020/07/13	1	16.00	0	0.00	16.05	1	669	0.15%
2020/07/10	1	16.00	0	0.00	16.05	1	676	0.15%
2020/07/07	1	16.40	0	0.00	16.45	1	664	0.15%
2020/07/06	1	16.45	0	0.00	16.45	1	670	0.15%
2020/07/02	0	0.00	2	16.88	17.00	-2	646	-0.31%
2020/06/24	5	16.65	0	0.00	16.70	5	647	0.77%
2020/06/23	16	16.68	2	16.60	16.65	14	651	2.15%
2020/06/16	0	0.00	1	16.30	16.30	-1	631	-0.16%
2020/06/08	1	16.80	0	0.00	16.80	1	672	0.15%
2020/06/04	0	0.00	1	16.35	16.30	-1	644	-0.16%
2020/06/02	0	0.00	1	16.00	16.00	-1	631	-0.16%
2020/06/01	0	0.00	1	15.95	15.95	-1	632	-0.16%
2020/05/19	1	15.65	0	0.00	15.65	1	630	0.16%
2020/05/18	1	15.60	0	0.00	15.60	1	626	0.16%
2020/05/13	1	15.30	0	0.00	15.30	1	613	0.16%
2020/05/12	1	15.45	0	0.00	15.55	1	601	0.17%
2020/05/07	0	0.00	1	15.80	15.80	-1	582	-0.17%
2020/04/29	0	0.00	1	15.70	15.75	-1	574	-0.17%
2020/04/28	1	15.35	1	15.30	15.45	0	569	0.00%
2020/04/22	1	15.00	1	15.10	15.00	0	566	0.00%
2020/04/21	2	15.28	0	0.00	14.85	2	550	0.36%
2020/04/15	0	0.00	2	15.20	15.35	-2	515	-0.39%
2020/04/10	1	14.85	0	0.00	14.95	1	500	0.20%
2020/03/16	2	13.80	0	0.00	13.50	2	417	0.48%
2020/03/12	5	15.04	0	0.00	14.95	5	392	1.27%
2020/03/09	60	15.73	0	0.00	15.50	60	368	16.29%
2020/03/06	5	15.80	0	0.00	15.85	5	360	1.39%
2020/02/27	8	16.15	0	0.00	15.90	8	344	2.32%
2020/02/26	0	0.00	2	16.15	16.15	-2	341	-0.59%
2020/02/25	0	0.00	12	16.03	16.20	-12	340	-3.52%
2020/02/03	1	15.80	8	15.70	15.80	-7	379	-1.85%
2020/01/30	1	16.80	48	16.96	16.75	-47	354	-13.26%
2020/01/20	20	17.80	0	0.00	17.85	20	342	5.83%
2019/11/27	0	0.00	5	18.30	18.25	-5	566	-0.88%
2019/11/21	5	17.80	0	0.00	17.80	5	602	0.83%
2019/11/14	0	0.00	5	18.15	18.15	-5	668	-0.75%
2019/11/12	1	17.75	0	0.00	17.85	1	690	0.14%
2019/11/11	3	17.80	0	0.00	17.75	3	703	0.43%
2019/11/08	1	18.00	0	0.00	18.00	1	721	0.14%
2019/11/07	3	18.10	0	0.00	18.05	3	728	0.41%
2019/11/06	0	0.00	5	18.40	18.30	-5	729	-0.69%
2019/11/04	1	18.20	0	0.00	18.25	1	750	0.13%
2019/11/01	2	18.35	15	18.35	18.30	-13	773	-1.68%
2019/10/31	2	18.55	0	0.00	18.45	2	785	0.25%
2019/10/29	0	0.00	2	18.75	18.65	-2	799	-0.25%
2019/10/28	3	18.70	0	0.00	18.75	3	822	0.36%
2019/10/23	10	18.83	0	0.00	18.75	10	908	1.10%
2019/10/22	15	18.84	0	0.00	18.85	15	945	1.59%
2019/10/21	5	18.70	0	0.00	18.75	5	986	0.51%
2019/10/15	7	18.90	0	0.00	18.85	7	1,251	0.56%
2019/10/14	0	0.00	5	19.10	19.10	-5	1,257	-0.40%
2019/10/09	15	18.83	0	0.00	18.80	15	1,268	1.18%
2019/10/04	0	0.00	2	18.80	18.75	-2	1,313	-0.15%
2019/10/01	18	18.89	0	0.00	18.85	18	1,361	1.32%
2019/09/27	15	19.20	0	0.00	19.10	15	1,361	1.10%
2019/09/26	45	19.40	0	0.00	19.45	45	1,358	3.31%
2019/09/20	11	19.70	0	0.00	19.65	11	1,447	0.76%
2019/09/19	15	20.10	0	0.00	20.05	15	1,463	1.03%
2019/09/16	0	0.00	5	20.30	20.35	-5	1,459	-0.34%
2019/09/12	5	19.95	0	0.00	20.00	5	1,455	0.34%
2019/09/05	5	20.80	0	0.00	20.75	5	1,460	0.34%
2019/09/04	5	20.90	10	21.05	20.95	-5	1,457	-0.34%
2019/09/03	1	20.90	6	21.07	20.80	-5	1,459	-0.34%
2019/08/27	0	0.00	3	19.30	19.20	-3	1,433	-0.21%
2019/08/22	1	19.65	1	19.45	19.45	0	1,452	0.00%
2019/08/19	4	21.20	0	0.00	21.20	4	1,419	0.28%
2019/08/15	10	20.38	5	20.50	20.30	5	1,412	0.35%
2019/08/14	13	20.95	5	20.80	20.70	8	1,441	0.55%
2019/08/13	15	20.60	1	20.50	20.55	14	1,431	0.98%
2019/08/12	0	0.00	15	21.10	21.25	-15	1,413	-1.06%
2019/08/01	0	0.00	5	22.50	22.50	-5	1,406	-0.36%
2019/07/31	0	0.00	10	22.55	22.45	-10	1,412	-0.71%
2019/07/30	20	22.55	0	0.00	22.30	20	1,470	1.36%
2019/07/29	0	0.00	10	22.90	22.70	-10	1,494	-0.67%
2019/07/25	31	22.62	0	0.00	22.70	31	1,514	2.05%
2019/07/24	1	23.40	0	0.00	23.00	1	1,528	0.07%
2019/07/23	0	0.00	6	23.50	23.75	-6	1,536	-0.39%
2019/07/22	0	0.00	14	23.64	23.70	-14	1,505	-0.93%
2019/07/19	1	22.30	36	22.69	22.95	-35	1,445	-2.42%
2019/07/18	13	22.42	24	22.80	21.95	-11	1,396	-0.79%
2019/07/17	0	0.00	19	21.81	22.00	-19	1,277	-1.49%
2019/07/16	0	0.00	5	21.40	21.50	-5	1,257	-0.40%
2019/07/12	8	21.07	2	21.00	21.10	6	1,254	0.48%
2019/07/11	30	21.10	16	21.10	21.15	14	1,244	1.12%
2019/07/10	0	0.00	3	20.87	20.95	-3	1,234	-0.24%
2019/07/08	18	20.71	0	0.00	20.60	18	1,222	1.47%
2019/07/05	0	0.00	1	20.70	20.75	-1	1,210	-0.08%
2019/07/03	0	0.00	1	20.00	20.10	-1	1,163	-0.09%
2019/06/27	7	20.06	5	20.20	19.95	2	1,127	0.18%
2019/06/26	0	0.00	6	19.83	20.00	-6	1,078	-0.56%
2019/06/21	0	0.00	10	19.65	19.60	-10	1,071	-0.93%
2019/06/18	10	19.15	0	0.00	19.20	10	1,059	0.94%
2019/06/14	1	19.10	0	0.00	19.10	1	1,062	0.09%
2019/06/13	10	19.20	0	0.00	19.20	10	1,055	0.95%
2019/06/05	10	19.45	0	0.00	19.40	10	1,033	0.97%
2019/06/03	10	19.50	0	0.00	19.45	10	1,031	0.97%
2019/05/29	10	19.60	0	0.00	19.65	10	993	1.01%
2019/05/28	10	19.60	3	19.65	19.65	7	994	0.70%
2019/05/27	21	19.59	0	0.00	19.55	21	996	2.11%
2019/05/23	10	19.50	0	0.00	19.65	10	991	1.01%
2019/05/21	0	0.00	6	19.56	19.50	-6	994	-0.60%
2019/05/17	1	18.80	0	0.00	18.95	1	966	0.10%
2019/05/13	3	18.50	0	0.00	18.50	3	956	0.31%
2019/05/08	1	19.00	14	19.05	19.10	-13	943	-1.38%
2019/05/02	1	19.50	1	19.60	19.55	0	807	0.00%
2019/04/30	0	0.00	6	19.33	19.45	-6	793	-0.76%
2019/04/29	1	18.65	0	0.00	19.20	1	745	0.13%
2019/04/25	1	18.50	0	0.00	18.50	1	723	0.14%
2019/04/22	0	0.00	5	18.60	18.55	-5	750	-0.67%
2019/04/17	0	0.00	10	18.45	18.40	-10	734	-1.36%
2019/04/16	1	18.45	0	0.00	18.35	1	727	0.14%
2019/03/28	8	17.95	0	0.00	18.35	8	727	1.10%
2019/03/27	3	17.85	0	0.00	17.85	3	714	0.42%
2019/03/12	0	0.00	5	17.80	17.75	-5	890	-0.56%
2019/03/11	5	17.60	0	0.00	17.70	5	914	0.55%
2019/03/06	0	0.00	1	18.05	18.10	-1	1,011	-0.10%
2019/03/04	0	0.00	5	18.15	18.20	-5	1,104	-0.45%
2019/02/20	0	0.00	8	18.00	17.95	-8	1,238	-0.65%
2019/02/12	2	17.60	0	0.00	17.60	2	1,484	0.13%
2019/02/11	1	17.30	0	0.00	17.35	1	1,499	0.07%
2019/01/24	1	17.60	0	0.00	17.70	1	1,613	0.06%
2019/01/23	6	17.64	0	0.00	17.60	6	1,623	0.37%
2019/01/22	5	17.85	0	0.00	17.80	5	1,640	0.30%
2019/01/21	10	17.95	0	0.00	18.00	10	1,678	0.60%
2019/01/18	5	18.00	0	0.00	17.90	5	1,724	0.29%
2019/01/17	11	17.85	0	0.00	17.85	11	1,783	0.62%
2019/01/16	5	18.00	0	0.00	18.00	5	1,853	0.27%
2019/01/15	10	18.15	0	0.00	18.05	10	1,881	0.53%
2019/01/11	0	0.00	1	18.65	18.45	-1	2,038	-0.05%
2019/01/09	0	0.00	7	18.69	18.70	-7	2,287	-0.31%
2019/01/07	26	18.55	0	0.00	18.55	26	2,906	0.89%
2019/01/04	20	18.15	0	0.00	18.30	20	2,985	0.67%
2018/12/28	0	0.00	1	19.00	19.00	-1	3,217	-0.03%
2018/12/26	0	0.00	1	18.95	18.85	-1	3,331	-0.03%
2018/12/18	0	0.00	1	20.60	20.45	-1	3,742	-0.03%
2018/12/17	0	0.00	11	20.13	20.35	-11	3,707	-0.30%
2018/12/10	1	19.55	10	19.50	19.50	-9	3,676	-0.24%
2018/12/05	1	19.50	0	0.00	19.45	1	3,689	0.03%
2018/12/04	1	19.85	54	20.01	19.75	-53	3,693	-1.43%
2018/12/03	1	20.10	1	20.20	20.25	0	3,685	0.00%
2018/11/30	0	0.00	10	19.70	19.80	-10	3,647	-0.27%
2018/11/23	11	18.38	0	0.00	18.35	11	3,517	0.31%
2018/11/21	10	18.93	0	0.00	19.10	10	3,509	0.28%
2018/11/19	20	19.33	5	19.60	19.45	15	3,557	0.42%
2018/11/16	0	0.00	28	19.28	19.35	-28	3,673	-0.76%
2018/11/15	3	18.60	0	0.00	18.60	3	3,628	0.08%
2018/11/14	0	0.00	20	18.24	18.35	-20	3,574	-0.56%
2018/11/12	10	18.23	0	0.00	18.20	10	3,555	0.28%
2018/11/09	31	18.24	1	19.00	18.05	30	3,556	0.84%
2018/11/08	30	19.30	2	19.23	19.25	28	3,533	0.79%
2018/11/06	0	0.00	3.1	19.49	19.30	-3.1	3,567	-0.09%
2018/11/05	20	19.85	50	20.03	19.65	-30	3,562	-0.84%
2018/11/02	2	19.63	1.1	19.41	19.60	0.9	3,536	0.03%
2018/11/01	6	20.14	0.1	19.90	19.90	5.9	3,488	0.17%
2018/10/31	15	20.30	0	0.00	20.30	15	3,496	0.43%
2018/10/30	6	20.53	0	0.00	20.30	6	3,537	0.17%
2018/10/26	9	20.76	2.2	21.11	20.10	6.8	3,525	0.19%
2018/10/25	4	20.56	3	20.60	20.70	1	3,489	0.03%
2018/10/24	17	21.77	21.1	21.42	21.30	-4.1	3,446	-0.12%
2018/10/22	0	0.00	3	22.30	22.30	-3	3,481	-0.09%
2018/10/19	10	23.20	0	0.00	22.45	10	3,512	0.28%
2018/10/18	0.1	23.25	1	23.10	23.20	-0.9	3,458	-0.03%
2018/10/17	15.2	22.65	0	0.00	22.70	15.2	3,434	0.44%
2018/10/16	14.3	22.35	17	23.01	22.65	-2.7	3,311	-0.08%
2018/10/15	34	22.59	35	22.24	23.00	-1	3,053	-0.03%
2018/10/12	24	20.67	10	20.78	20.95	14	2,696	0.52%
2018/10/11	0	0.00	5	20.30	20.45	-5	2,621	-0.19%
2018/10/09	10	20.70	15	20.85	21.30	-5	2,591	-0.19%
2018/10/08	0	0.00	10	20.95	21.05	-10	2,512	-0.40%
2018/10/05	5	20.05	2	19.85	20.00	3	2,423	0.12%
2018/10/04	5	21.05	26	21.10	21.15	-21	2,366	-0.89%
2018/10/03	10	21.00	6	20.93	21.00	4	2,309	0.17%
2018/10/01	1	20.15	38	20.14	20.20	-37	2,141	-1.73%
2018/09/28	2	19.65	21	19.56	19.80	-19	2,085	-0.91%
2018/09/27	18	19.61	0	0.00	19.95	18	2,015	0.89%
2018/09/26	0	0.00	14	19.22	19.20	-14	1,915	-0.73%
2018/09/25	0	0.00	20	19.10	19.20	-20	1,870	-1.07%
2018/09/21	3	18.55	0	0.00	18.55	3	1,830	0.16%
2018/09/19	3	18.20	0	0.00	18.25	3	1,808	0.17%
2018/09/11	58	17.70	0	0.00	17.75	58	1,735	3.34%
2018/09/06	0	0.00	5	17.45	17.50	-5	1,710	-0.29%
2018/09/05	0	0.00	2.2	18.00	18.00	-2.2	1,685	-0.13%
2018/09/03	3	18.43	1	18.45	18.35	2	1,704	0.12%
2018/08/31	0	0.00	0.1	18.45	18.45	-0.1	1,724	-0.01%
2018/08/28	2	19.20	1	18.90	18.85	1	1,702	0.06%
2018/08/27	2	19.60	1	19.60	19.65	1	1,668	0.06%
2018/08/24	65	19.71	10	19.51	19.40	55	1,635	3.36%
2018/08/23	58	20.77	20	20.83	20.15	38	1,591	2.39%
2018/08/22	7.1	20.37	2	20.28	20.45	5.1	1,449	0.35%
2018/08/20	15	19.40	5	19.25	19.30	10	1,370	0.73%
2018/08/17	25	19.59	13	19.55	19.65	12	1,359	0.88%
2018/08/16	2	19.55	0	0.00	19.50	2	1,352	0.15%
2018/08/15	2	19.55	0	0.00	19.60	2	1,330	0.15%
2018/08/14	9	18.78	0	0.00	19.10	9	1,290	0.70%
2018/08/13	1	18.60	16.1	18.64	18.30	-15.1	1,265	-1.20%
2018/08/10	30	19.77	5	20.00	19.70	25	1,220	2.05%
2018/08/09	0	0.00	5	19.80	19.85	-5	1,210	-0.41%
2018/08/08	10	19.75	1	19.65	19.90	9	1,217	0.74%
2018/08/07	3	20.23	1	19.90	19.90	2	1,204	0.17%
2018/08/06	11.3	20.33	0	0.00	20.25	11.3	1,172	0.96%
2018/08/03	11.1	19.16	0	0.00	19.90	11.1	1,114	1.00%
2018/08/02	3	19.40	4	19.38	19.20	-1	1,105	-0.09%
2018/08/01	1	19.70	2	19.60	19.45	-1	1,072	-0.09%
2018/07/31	0	0.00	2	19.85	19.30	-2	1,060	-0.19%
2018/07/30	7	19.71	17	19.63	19.60	-10	1,032	-0.97%
2018/07/27	10	19.45	25	19.37	19.70	-15	926	-1.62%
2018/07/26	13	19.14	24	19.40	19.50	-11	884	-1.24%
2018/07/25	3	18.62	0	0.00	18.45	3	855	0.35%
2018/07/24	3	18.78	59	18.71	18.75	-56	843	-6.64%
2018/07/19	1	17.55	0	0.00	17.40	1	754	0.13%
2018/07/18	1	17.45	0	0.00	17.45	1	780	0.13%
2018/07/17	40	17.20	61	17.06	17.50	-21	775	-2.71%
2018/07/16	12	16.65	0	0.00	16.70	12	724	1.66%
2018/07/12	2	16.50	0	0.00	16.50	2	720	0.28%
2018/07/10	0	0.00	5	16.85	16.75	-5	720	-0.69%
2018/07/09	3	16.80	0	0.00	16.80	3	733	0.41%
2018/07/06	1	16.70	0	0.00	16.70	1	738	0.14%
2018/07/05	25	16.69	0	0.00	16.80	25	748	3.34%
2018/06/28	7	16.31	0	0.00	16.35	7	771	0.91%
2018/06/27	5	16.50	2	16.60	16.55	3	773	0.39%
2018/06/19	20	16.95	0	0.00	16.90	20	777	2.57%
2018/06/14	4	17.60	0	0.00	17.40	4	768	0.52%
2018/06/08	8	17.60	0	0.00	17.35	8	738	1.08%
2018/06/06	0	0.00	2	17.05	17.05	-2	712	-0.28%
2018/06/05	25	17.00	1	17.00	17.00	24	708	3.39%
2018/06/04	15	17.00	0	0.00	17.00	15	707	2.12%
2018/06/01	0	0.00	10	16.95	16.95	-10	702	-1.42%
2018/05/31	12	16.58	0	0.00	16.85	12	696	1.72%
2018/05/30	10	16.33	0	0.00	16.55	10	695	1.44%
2018/05/29	15	16.53	0	0.00	16.40	15	690	2.17%
2018/05/28	8	16.60	0	0.00	16.60	8	692	1.16%
2018/05/22	30	16.95	0	0.00	16.85	30	697	4.30%
2018/05/14	4	16.93	0	0.00	16.90	4	729	0.55%
2018/05/11	10	17.40	1	17.15	17.15	9	728	1.24%
2018/05/10	4	17.31	0	0.00	17.30	4	720	0.56%
2018/05/02	5	18.10	16	17.09	17.05	-11	679	-1.62%
2018/04/30	1	17.05	12	16.98	17.00	-11	611	-1.80%
2018/04/26	0	0.00	8	16.50	16.60	-8	583	-1.37%
2018/04/24	1	16.40	0	0.00	16.35	1	556	0.18%
2018/04/23	1	16.45	0	0.00	16.45	1	529	0.19%
2018/04/19	0	0.00	2	15.98	15.90	-2	524	-0.38%
2018/04/17	3	15.80	1	15.90	15.75	2	536	0.37%
2018/04/16	0	0.00	1	16.05	15.95	-1	547	-0.18%
2018/04/11	2	16.15	0	0.00	16.05	2	553	0.36%
2018/04/03	0	0.00	1	15.90	15.90	-1	575	-0.17%
2018/04/02	0	0.00	6	15.89	15.90	-6	579	-1.03%
2018/03/31	10	15.67	0	0.00	15.70	10	582	1.72%
2018/03/23	0	0.00	4	15.18	15.15	-4	624	-0.64%
2018/03/21	1	15.80	0	0.00	15.80	1	636	0.16%
2018/03/15	4	16.10	1	16.10	16.10	3	681	0.44%
2018/03/08	1	15.35	0	0.00	15.50	1	880	0.11%
2018/02/23	3	15.47	0	0.00	15.45	3	1,188	0.25%
2018/02/22	3	15.35	0	0.00	15.35	3	1,187	0.25%
2018/01/23	1	16.85	0	0.00	16.90	1	1,144	0.09%
2018/01/22	0	0.00	4	16.60	16.70	-4	1,140	-0.35%
2018/01/09	0	0.00	4	16.90	16.80	-4	1,189	-0.34%