台航 (2617)-大昌券商分點個股進出

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
32.45
漲跌
▼0.10
漲幅
-0.31%
成交量
585張
產業
上市航運類股
465人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台航 (2617)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/11/21	0	0.00	2	32.55	32.55	-2	789	-0.25%
2024/11/18	0	0.00	0	32.60	32.70	0	781	0.00%
2024/11/13	2	32.70	0	0.00	32.50	2	757	0.26%
2024/11/11	1	32.25	0	0.00	32.30	1	731	0.14%
2024/10/04	0	0.00	2	32.15	31.95	-2	1,112	-0.18%
2024/10/01	3	32.80	1	32.75	32.75	2	1,144	0.17%
2024/09/30	3	33.33	0	0.00	32.60	3	1,199	0.25%
2024/09/27	1	32.15	1	32.60	32.85	0	1,286	0.00%
2024/09/25	1	32.05	1	32.45	32.50	0	1,298	0.00%
2024/09/24	1	31.85	0	0.00	32.15	1	1,288	0.08%
2024/08/22	2	32.10	0	0.00	32.00	2	2,333	0.09%
2024/08/08	0	0.00	1	32.35	32.05	-1	2,898	-0.03%
2024/08/07	0	0.00	2	32.35	32.80	-2	3,342	-0.06%
2024/08/05	0	0.00	10	31.20	31.10	-10	3,613	-0.28%
2024/08/02	4	33.75	2	34.15	33.50	2	3,910	0.05%
2024/07/26	1	32.50	0	0.00	32.80	1	4,172	0.02%
2024/07/19	5	33.40	0	0.00	33.25	5	4,329	0.12%
2024/07/18	1	36.25	3	36.35	36.45	-2	4,277	-0.05%
2024/07/17	4	36.36	0	0.00	36.35	4	4,233	0.09%
2024/07/16	1	36.85	0	0.00	36.55	1	4,216	0.02%
2024/07/12	4	36.96	0	0.00	36.90	4	4,220	0.09%
2024/07/04	15	39.08	0	0.00	38.90	15	4,159	0.36%
2024/07/03	2	39.88	2	40.00	40.10	0	4,120	0.00%
2024/07/02	0	0.00	4	38.75	38.80	-4	3,988	-0.10%
2024/07/01	0	0.00	0.5	38.25	38.05	-0.5	3,950	-0.01%
2024/06/26	0	0.00	7	38.12	38.10	-7	3,912	-0.18%
2024/06/25	0	0.00	5	37.74	38.00	-5	3,897	-0.13%
2024/06/21	4	37.58	11	37.91	37.90	-7	3,890	-0.18%
2024/06/19	3	36.43	0	0.00	36.50	3	3,823	0.08%
2024/06/13	0	0.00	1	35.95	35.95	-1	3,792	-0.03%
2024/06/12	6	36.42	1	36.55	36.20	5	3,790	0.13%
2024/06/11	3	37.65	3	39.98	37.50	0	3,728	0.00%
2024/06/07	2	39.48	1	39.70	39.20	1	3,650	0.03%
2024/06/06	1	38.45	3	38.73	38.80	-2	3,609	-0.06%
2024/06/05	1	38.00	7	38.17	38.30	-6	3,562	-0.17%
2024/06/04	6	37.39	2	37.45	37.50	4	3,535	0.11%
2024/06/03	1	37.55	2	38.13	37.95	-1	3,539	-0.03%
2024/05/31	3	37.97	7	38.52	37.45	-4	3,540	-0.11%
2024/05/30	4	37.80	0	38.00	37.70	4	3,529	0.11%
2024/05/29	1	38.30	11	38.84	38.45	-10	3,525	-0.28%
2024/05/28	0	0.00	7	38.34	38.40	-7	3,478	-0.20%
2024/05/27	0	0.00	10.1	36.96	37.25	-10.1	3,437	-0.29%
2024/05/24	3	35.82	0	0.00	36.25	3	3,454	0.09%
2024/05/23	2	35.70	0	0.00	35.65	2	3,481	0.06%
2024/05/22	2	36.25	33	36.27	36.45	-31	3,511	-0.88%
2024/05/21	0	0.00	10	36.15	36.30	-10	3,624	-0.28%
2024/05/20	0	0.00	1	37.05	36.70	-1	3,832	-0.03%
2024/05/17	5	37.13	0	0.00	36.90	5	3,841	0.13%
2024/05/16	0	0.00	1	37.60	37.55	-1	3,812	-0.03%
2024/05/15	17.1	37.29	0	0.00	37.15	17.1	3,768	0.45%
2024/05/14	15	38.62	5	38.30	38.30	10	3,678	0.27%
2024/05/13	62	38.82	54	39.66	37.80	8	3,518	0.23%
2024/05/10	8	38.33	12	38.23	38.25	-4	3,075	-0.13%
2024/05/08	9	37.42	15	38.23	36.65	-6	2,786	-0.22%
2024/05/07	4	36.23	0	0.00	36.25	4	2,475	0.16%
2024/05/06	3	35.72	0	0.00	35.70	3	2,460	0.12%
2024/05/03	2	36.45	1	36.55	36.00	1	2,426	0.04%
2024/05/02	7	36.46	0	0.00	36.35	7	2,388	0.29%
2024/04/30	0	0.00	3	37.20	37.20	-3	2,293	-0.13%
2024/04/29	4	36.83	2	37.05	36.80	2	2,212	0.09%
2024/04/26	0	0.00	1	35.80	36.20	-1	2,124	-0.05%
2024/04/22	1	35.30	0	0.00	34.80	1	2,062	0.05%
2024/04/15	0	0.00	1	35.35	35.25	-1	2,083	-0.05%
2024/04/12	0	0.00	2	35.20	35.15	-2	2,110	-0.09%
2024/04/08	1	34.25	0	0.00	34.35	1	2,324	0.04%
2024/04/03	3	34.57	0	0.00	34.50	3	2,319	0.13%
2024/03/28	0	0.00	1	34.75	34.50	-1	2,432	-0.04%
2024/03/27	2	34.40	2	35.00	34.90	0	2,479	0.00%
2024/03/26	1	35.05	0	0.00	34.50	1	2,569	0.04%
2024/03/25	1	35.15	0	0.00	35.15	1	2,585	0.04%
2024/03/20	0	0.00	15	35.40	35.15	-15	2,774	-0.54%
2024/03/19	0	0.00	7	35.50	35.65	-7	2,816	-0.25%
2024/03/18	0	0.00	2	34.95	34.90	-2	2,841	-0.07%
2024/03/15	5	35.26	3	35.13	35.00	2	2,857	0.07%
2024/03/14	24	36.20	4	36.16	36.15	20	2,858	0.70%
2024/03/12	1	36.05	3	36.23	36.25	-2	2,971	-0.07%
2024/03/11	0	0.00	1	35.60	35.70	-1	3,085	-0.03%
2024/03/08	0	0.00	1	35.30	35.20	-1	3,765	-0.03%
2024/03/07	13	34.92	0	0.00	35.00	13	4,019	0.32%
2024/03/05	10	35.60	0	0.00	35.55	10	4,158	0.24%
2024/03/04	6	35.50	0	0.00	35.50	6	4,159	0.14%
2024/03/01	2	35.33	7	35.20	35.35	-5	4,255	-0.12%
2024/02/29	0	0.00	28	35.61	35.45	-28	4,256	-0.66%
2024/02/27	9	35.06	23	34.59	34.60	-14	4,184	-0.33%
2024/02/26	11	35.24	8	35.09	35.20	3	4,109	0.07%
2024/02/23	11	35.31	1	35.05	35.05	10	4,054	0.25%
2024/02/22	20	35.85	3	35.48	35.50	17	3,989	0.43%
2024/02/21	24	34.69	5	34.51	34.75	19	3,847	0.49%
2024/02/20	2	33.05	2	33.10	33.00	0	3,619	0.00%
2024/02/05	0	0.00	1	31.50	31.50	-1	3,612	-0.03%
2024/02/01	1	32.55	0	0.00	32.30	1	3,601	0.03%
2024/01/30	1	32.40	0	0.00	32.15	1	3,625	0.03%
2024/01/29	0	0.00	0.2	32.45	32.50	-0.2	3,629	-0.01%
2024/01/15	2	31.98	1	32.15	32.05	1	3,589	0.03%
2024/01/09	2	33.05	3	33.05	32.65	-1	3,590	-0.03%
2024/01/08	2	34.10	2	34.40	34.20	0	3,515	0.00%
2024/01/05	3	34.57	6	34.17	34.80	-3	3,472	-0.09%
2024/01/04	7	34.50	3	33.98	34.35	4	3,415	0.12%
2024/01/03	2	33.60	0	0.00	33.60	2	3,315	0.06%
2024/01/02	0	0.00	1	33.50	33.40	-1	3,299	-0.03%
2023/12/29	0	0.00	10	33.05	33.00	-10	3,257	-0.31%
2023/12/28	1	33.05	0	0.00	32.95	1	3,253	0.03%
2023/12/26	0	0.00	2	33.38	33.45	-2	3,237	-0.06%
2023/12/25	13	33.49	3	32.80	32.70	10	3,211	0.31%
2023/12/22	14	33.64	17	34.05	33.95	-3	3,163	-0.09%
2023/12/21	1	34.35	5	34.11	34.25	-4	3,115	-0.13%
2023/12/20	1	33.45	2	33.53	33.55	-1	3,018	-0.03%
2023/12/19	1	32.90	0	0.00	33.10	1	3,008	0.03%
2023/12/18	0	0.00	1	33.00	33.50	-1	3,000	-0.03%
2023/12/15	1	32.55	1	32.85	32.55	0	2,974	0.00%
2023/12/14	3	32.65	4	32.40	32.45	-1	3,010	-0.03%
2023/12/13	1	33.10	0	0.00	33.10	1	2,998	0.03%
2023/12/12	3	33.33	0	0.00	33.15	3	3,037	0.10%
2023/12/11	3	33.13	1	33.20	33.20	2	3,034	0.07%
2023/12/08	3	33.63	3	33.78	33.65	0	2,985	0.00%
2023/12/07	8	33.97	14	34.03	33.95	-6	2,922	-0.21%
2023/12/06	13	34.92	7	34.91	35.50	6	2,807	0.21%
2023/12/05	61	36.79	44	37.10	36.05	17	2,630	0.65%
2023/12/04	7	33.86	42	33.81	35.35	-35	1,913	-1.83%
2023/12/01	22	31.95	42	32.07	32.15	-20	1,618	-1.24%
2023/11/30	5	31.55	7	31.65	31.30	-2	1,476	-0.14%
2023/11/29	2	30.95	1	30.85	30.85	1	1,438	0.07%
2023/11/28	7	31.16	40	31.25	31.00	-33	1,408	-2.34%
2023/11/27	1	30.30	1	30.45	29.90	0	1,276	0.00%
2023/11/24	0	0.00	1	29.75	29.70	-1	1,243	-0.08%
2023/11/17	1	29.55	0	0.00	29.50	1	1,292	0.08%
2023/11/16	1	29.30	1	29.45	29.40	0	1,324	0.00%
2023/11/09	1	28.70	1	28.90	28.65	0	1,614	0.00%
2023/11/08	1	28.75	0	0.00	28.60	1	1,620	0.06%
2023/11/07	2	28.23	2	28.43	28.50	0	1,595	0.00%
2023/11/06	2	28.25	2	28.45	28.70	0	1,597	0.00%
2023/11/01	2	27.15	0	0.00	27.20	2	1,598	0.13%
2023/10/31	2	28.03	0	0.00	27.40	2	1,594	0.13%
2023/10/30	1	28.15	0	0.00	28.30	1	1,591	0.06%
2023/10/26	1	28.05	1	28.25	28.35	0	1,604	0.00%
2023/10/25	2	28.23	2	28.53	28.50	0	1,626	0.00%
2023/10/24	0	0.00	1	28.35	28.35	-1	1,639	-0.06%
2023/10/19	2	29.25	1	29.40	29.25	1	1,652	0.06%
2023/10/17	0	0.00	1	28.55	28.55	-1	1,625	-0.06%
2023/10/11	1	29.30	1	29.40	29.20	0	1,709	0.00%
2023/10/06	1	29.15	0	0.00	29.10	1	1,712	0.06%
2023/09/27	0	0.00	21	29.36	29.20	-21	1,793	-1.17%
2023/09/22	2	29.53	2	29.53	29.60	0	1,873	0.00%
2023/09/21	3	30.50	2	30.60	30.20	1	1,862	0.05%
2023/09/20	55	30.65	41	31.13	30.70	14	1,819	0.77%
2023/09/19	31	30.86	30	30.29	30.10	1	1,699	0.06%
2023/09/18	1	29.65	2	29.75	30.00	-1	1,641	-0.06%
2023/09/15	3	29.42	2	29.48	29.60	1	1,605	0.06%
2023/08/24	5	28.65	0	0.00	28.55	5	1,615	0.31%
2023/08/23	5	28.85	5	28.95	28.95	0	1,600	0.00%
2023/08/22	0	0.00	1	28.65	29.25	-1	1,598	-0.06%
2023/08/21	9	29.10	3	29.28	29.10	6	1,570	0.38%
2023/08/18	1	30.15	4	30.69	30.50	-3	1,499	-0.20%
2023/08/17	1	27.55	1	27.70	28.10	0	1,287	0.00%
2023/08/10	0	0.00	5	26.80	26.80	-5	1,223	-0.41%
2023/07/31	1	27.70	0	0.00	27.55	1	1,183	0.08%
2023/07/26	3	27.03	0	0.00	27.10	3	1,178	0.25%
2023/07/25	2	26.98	0	0.00	27.05	2	1,174	0.17%
2023/07/24	7	27.36	0	0.00	27.30	7	1,159	0.60%
2023/07/18	0	0.00	1	30.80	30.70	-1	1,114	-0.09%
2023/07/13	1	30.60	0	0.00	30.50	1	1,086	0.09%
2023/07/12	1	31.10	0	0.00	30.70	1	1,077	0.09%
2023/07/04	1	31.75	1	31.60	31.65	0	1,049	0.00%
2023/07/03	0	0.00	9	31.54	31.75	-9	1,028	-0.88%
2023/06/30	1	30.50	0	0.00	30.50	1	976	0.10%
2023/06/29	1	30.00	0	0.00	30.05	1	972	0.10%
2023/06/28	1	30.30	0	0.00	30.25	1	975	0.10%
2023/06/26	0	0.00	1	30.55	30.45	-1	1,006	-0.10%
2023/06/21	2	30.28	0	0.00	30.45	2	1,021	0.20%
2023/06/19	3	30.72	0	0.00	30.60	3	1,098	0.27%
2023/06/16	0	0.00	1	31.20	31.05	-1	1,104	-0.09%
2023/06/12	0	0.00	1	30.20	30.20	-1	1,162	-0.09%
2023/06/08	0	0.00	4	30.40	30.20	-4	1,226	-0.33%
2023/06/07	7	30.04	3	29.95	29.95	4	1,316	0.30%
2023/06/05	1	29.30	0	0.00	29.25	1	1,469	0.07%
2023/06/01	3	28.78	0	0.00	28.85	3	1,674	0.18%
2023/05/31	1	29.00	0	0.00	29.00	1	1,749	0.06%
2023/05/26	7	29.15	5	28.95	29.00	2	2,088	0.10%
2023/05/25	4	29.86	0	0.00	29.80	4	2,169	0.18%
2023/05/23	1	30.20	0	0.00	30.20	1	2,200	0.05%
2023/05/04	6	30.33	0	0.00	30.30	6	2,242	0.27%
2023/05/03	2	30.78	0	0.00	30.75	2	2,226	0.09%
2023/04/27	0	0.00	5	31.00	31.10	-5	2,241	-0.22%
2023/04/26	0	0.00	5	30.70	30.95	-5	2,240	-0.22%
2023/04/24	1	31.55	0	0.00	31.65	1	2,230	0.04%
2023/04/21	1	31.55	0	0.00	31.15	1	2,240	0.04%
2023/04/20	0	0.00	8	32.08	32.00	-8	2,227	-0.36%
2023/04/18	1	32.60	5	32.60	32.55	-4	2,229	-0.18%
2023/04/10	1	32.50	1	32.90	32.40	0	2,240	0.00%
2023/04/07	0	0.00	6	32.23	32.20	-6	2,218	-0.27%
2023/03/31	5	30.93	0	0.00	31.05	5	2,197	0.23%
2023/03/27	0	0.00	6	31.29	31.50	-6	2,422	-0.25%
2023/03/23	30	31.48	0	0.00	30.90	30	2,457	1.22%
2023/03/22	13	32.80	2	32.78	32.55	11	2,390	0.46%
2023/03/17	0	0.00	3	33.40	33.40	-3	2,379	-0.13%
2023/03/16	0	0.00	1	33.45	33.05	-1	2,365	-0.04%
2023/03/15	16	33.67	0	0.00	33.15	16	2,335	0.69%
2023/03/14	1	33.10	1	33.30	33.35	0	2,310	0.00%
2023/03/13	0	0.00	1	33.55	33.40	-1	2,270	-0.04%
2023/03/10	9	34.17	8	33.94	33.75	1	2,230	0.04%
2023/03/09	1	34.05	5	34.37	34.30	-4	2,144	-0.19%
2023/03/08	4	33.65	0	0.00	33.55	4	2,054	0.19%
2023/03/07	2	33.25	20	33.20	33.85	-18	1,981	-0.91%
2023/03/06	2	32.00	0	0.00	31.95	2	1,855	0.11%
2023/03/03	3	31.35	8	31.86	32.10	-5	1,825	-0.27%
2023/03/02	8	30.98	12	31.28	31.25	-4	1,743	-0.23%
2023/03/01	5	29.70	4	29.99	29.85	1	1,635	0.06%
2023/02/24	4	29.70	14	29.89	30.00	-10	1,533	-0.65%
2023/02/23	10	28.70	22	28.90	28.85	-12	1,399	-0.86%
2023/02/21	0	0.00	7	27.31	27.55	-7	1,271	-0.55%
2023/02/20	1	27.15	0	0.00	27.15	1	1,267	0.08%
2023/02/16	45	27.11	0	0.00	27.10	45	1,288	3.49%
2023/02/10	3	26.90	0	0.00	26.95	3	1,352	0.22%
2023/02/08	0	0.00	8	27.10	27.10	-8	1,358	-0.59%
2023/02/02	0	0.00	5	27.30	27.30	-5	1,360	-0.37%
2023/01/30	0	0.00	2	26.10	26.25	-2	1,322	-0.15%
2023/01/12	3	26.13	3	26.05	26.05	0	1,327	0.00%
2023/01/06	1	25.75	1	25.85	25.85	0	1,332	0.00%
2023/01/04	4	26.19	1	26.15	26.15	3	1,337	0.22%
2022/12/30	0	0.00	1	26.90	26.90	-1	1,337	-0.07%
2022/12/23	1	27.05	1	27.25	27.25	0	1,376	0.00%
2022/12/22	24	27.65	18	27.77	27.60	6	1,373	0.44%
2022/12/19	2	26.50	0	0.00	26.65	2	1,267	0.16%
2022/12/15	3	26.75	0	0.00	26.90	3	1,252	0.24%
2022/12/13	1	26.80	0	0.00	26.65	1	1,301	0.08%
2022/12/08	0	0.00	1	26.25	26.25	-1	1,401	-0.07%
2022/12/01	1	26.80	5	26.75	26.70	-4	1,458	-0.27%
2022/11/25	2	25.50	2	25.85	25.80	0	1,429	0.00%
2022/11/16	0	0.00	1	25.90	25.50	-1	1,445	-0.07%
2022/11/11	0	0.00	1	25.25	25.15	-1	1,440	-0.07%
2022/11/10	3	24.97	7	25.07	25.00	-4	1,427	-0.28%
2022/11/08	0	0.00	1	25.10	25.00	-1	1,439	-0.07%
2022/11/07	1	24.30	3	24.35	24.50	-2	1,425	-0.14%
2022/11/04	0	0.00	1	23.65	23.70	-1	1,435	-0.07%
2022/11/02	0	0.00	35	23.50	23.25	-35	1,484	-2.36%
2022/10/25	2	24.05	1	24.30	24.00	1	1,496	0.07%
2022/10/24	0	0.00	2	24.43	24.25	-2	1,513	-0.13%
2022/10/20	1	23.65	1	23.45	23.85	0	1,527	0.00%
2022/10/18	1	24.20	1	24.40	24.35	0	1,532	0.00%
2022/10/17	1	23.60	1	23.85	23.85	0	1,563	0.00%
2022/10/14	2	24.40	2	24.20	24.40	0	1,622	0.00%
2022/10/13	9	23.92	0	0.00	23.60	9	1,626	0.55%
2022/10/12	1	24.75	0	0.00	24.85	1	1,622	0.06%
2022/10/11	2	25.25	0	0.00	25.20	2	1,624	0.12%
2022/10/07	1	26.30	1	26.15	26.15	0	1,626	0.00%
2022/10/06	3	26.25	2	26.18	26.30	1	1,638	0.06%
2022/10/04	3	25.48	2	25.70	26.05	1	1,676	0.06%
2022/10/03	1	24.35	2	25.08	25.25	-1	1,672	-0.06%
2022/09/30	1	24.05	1	24.75	24.70	0	1,681	0.00%
2022/09/29	1	25.10	2	25.33	24.85	-1	1,677	-0.06%
2022/09/28	5	25.30	5	24.59	24.55	0	1,683	0.00%
2022/09/27	4	26.39	2	26.70	26.45	2	1,662	0.12%
2022/09/26	13	26.84	2	27.05	26.65	11	1,662	0.66%
2022/09/23	5	28.68	152	28.66	28.25	-147	1,662	-8.84%	大賣/鉅額交易
2022/09/22	55	28.10	9	28.29	27.90	46	1,623	2.83%
2022/09/21	104	28.34	4	28.25	28.15	100	1,606	6.23%	大買/
2022/09/20	6	27.35	1	27.35	27.50	5	1,561	0.32%
2022/09/19	5	27.22	0	0.00	27.10	5	1,615	0.31%
2022/09/16	1	28.10	4	28.41	28.50	-3	1,617	-0.19%
2022/09/15	2	28.28	3	28.47	28.40	-1	1,656	-0.06%
2022/09/14	23	27.19	22	27.20	27.35	1	1,641	0.06%
2022/09/13	0	0.00	1	26.60	26.60	-1	1,641	-0.06%
2022/09/12	1	26.55	0	0.00	26.45	1	1,712	0.06%
2022/09/08	2	25.93	1	25.85	25.85	1	1,736	0.06%
2022/09/07	1	25.95	0	0.00	25.95	1	1,769	0.06%
2022/09/02	2	26.75	4	26.31	26.20	-2	1,821	-0.11%
2022/09/01	1	26.75	1	26.80	26.80	0	1,814	0.00%
2022/08/31	1	27.10	0	0.00	27.15	1	1,827	0.05%
2022/08/30	1	27.40	0	0.00	27.40	1	1,827	0.05%
2022/08/29	7	27.46	1	27.45	27.45	6	1,827	0.33%
2022/08/26	0	0.00	1	28.80	28.90	-1	1,844	-0.05%
2022/08/25	2	28.55	1	28.70	28.65	1	1,852	0.05%
2022/08/23	0	0.00	3	28.55	28.60	-3	1,895	-0.16%
2022/08/22	1	28.60	1	28.90	28.80	0	1,950	0.00%
2022/08/19	1	29.45	1	29.60	29.40	0	1,985	0.00%
2022/08/17	0	0.00	1	29.60	29.40	-1	2,142	-0.05%
2022/08/16	6	29.49	0	0.00	29.20	6	2,214	0.27%
2022/08/15	0	0.00	19	29.70	29.70	-19	2,284	-0.83%
2022/08/10	1	29.00	3	28.87	29.10	-2	2,309	-0.09%
2022/08/09	1	27.60	4	27.76	27.80	-3	2,289	-0.13%
2022/08/08	1	27.55	0	0.00	27.55	1	2,319	0.04%
2022/08/04	4	27.18	1	27.20	27.20	3	2,390	0.13%
2022/08/03	1	28.15	1	27.70	27.70	0	2,408	0.00%
2022/08/02	2	28.00	2	28.10	28.05	0	2,468	0.00%
2022/08/01	1	28.35	1	28.65	28.65	0	2,518	0.00%
2022/07/29	2	28.88	1	28.75	28.75	1	2,563	0.04%
2022/07/27	10	28.70	10	28.75	28.75	0	2,804	0.00%
2022/07/26	0	0.00	5	28.30	28.30	-5	2,891	-0.17%
2022/07/25	2	28.03	2	28.25	28.30	0	3,082	0.00%
2022/07/22	7	28.21	13	28.40	28.55	-6	3,126	-0.19%
2022/07/20	7	27.44	1	27.45	27.40	6	3,133	0.19%
2022/07/19	0	0.00	11	27.10	27.20	-11	3,201	-0.34%
2022/07/18	0	0.00	1	26.40	26.30	-1	3,266	-0.03%
2022/07/15	3	26.27	1	26.10	26.10	2	3,442	0.06%
2022/07/14	0	0.00	7	26.14	26.70	-7	3,834	-0.18%
2022/07/13	6	28.00	2	27.98	27.95	4	3,876	0.10%
2022/07/12	11	27.44	0	0.00	27.20	11	3,878	0.28%
2022/07/11	11	28.60	7	28.85	28.85	4	3,917	0.10%
2022/07/08	1	29.05	2	28.95	29.00	-1	3,931	-0.03%
2022/07/07	0	0.00	1	28.15	28.30	-1	3,943	-0.03%
2022/07/06	0	0.00	2	28.33	28.05	-2	3,955	-0.05%
2022/07/05	3	27.98	2	28.25	28.25	1	4,013	0.02%
2022/07/04	3	27.28	3	27.68	27.50	0	4,022	0.00%
2022/07/01	17	28.48	4	27.05	27.05	13	4,030	0.32%
2022/06/30	9	28.97	4	28.80	28.80	5	4,026	0.12%
2022/06/29	6	30.17	4	30.16	30.05	2	4,032	0.05%
2022/06/28	1	30.55	2	30.83	30.95	-1	4,031	-0.02%
2022/06/27	2	30.68	10	30.62	31.15	-8	4,038	-0.20%
2022/06/24	11	28.74	6	29.03	29.05	5	4,014	0.12%
2022/06/23	3	28.47	4	28.46	28.25	-1	3,997	-0.03%
2022/06/22	9	29.02	1	29.45	28.65	8	3,961	0.20%
2022/06/21	4	29.84	7	30.08	30.10	-3	3,916	-0.08%
2022/06/20	15	31.24	1	30.40	29.50	14	3,901	0.36%
2022/06/17	3	33.03	3	32.87	32.60	0	3,838	0.00%
2022/06/16	1	34.15	1	33.30	33.30	0	3,810	0.00%
2022/06/15	8	34.30	7	34.00	34.00	1	3,793	0.03%
2022/06/14	6	34.55	6	34.45	34.45	0	3,818	0.00%
2022/06/13	3	35.35	2	35.18	34.95	1	3,855	0.03%
2022/06/10	2	36.23	2	36.35	36.35	0	4,016	0.00%
2022/06/09	2	36.75	1	36.65	36.80	1	4,105	0.02%
2022/06/08	2	37.40	2	37.35	37.35	0	4,189	0.00%
2022/06/07	6	37.14	8	37.26	37.35	-2	4,563	-0.04%
2022/06/06	9	37.68	18	37.60	37.15	-9	4,673	-0.19%
2022/06/02	7	37.39	26	37.39	37.35	-19	4,711	-0.40%
2022/06/01	21	37.51	2	37.48	37.30	19	4,814	0.39%
2022/05/31	7	37.46	7	37.15	37.15	0	4,948	0.00%
2022/05/30	3	37.80	3	37.85	37.85	0	5,023	0.00%
2022/05/27	2	37.50	2	37.75	37.75	0	5,214	0.00%
2022/05/26	1	37.50	3	37.63	37.80	-2	5,552	-0.04%
2022/05/25	7	36.53	8	36.49	36.90	-1	5,826	-0.02%
2022/05/24	0	0.00	2	36.43	36.15	-2	5,823	-0.03%
2022/05/23	0	0.00	2	35.68	35.70	-2	5,800	-0.03%
2022/05/20	2	34.30	0	0.00	34.30	2	5,765	0.03%
2022/05/19	6	33.75	4	33.85	33.85	2	5,912	0.03%
2022/05/18	10	34.75	9	34.68	34.65	1	5,928	0.02%
2022/05/17	5	35.07	5	34.45	34.45	0	5,920	0.00%
2022/05/16	3	34.70	14	35.20	35.15	-11	5,894	-0.19%
2022/05/13	2	35.40	2	35.20	35.20	0	5,874	0.00%
2022/05/12	6	36.13	5	35.14	35.00	1	5,865	0.02%
2022/05/11	5	36.45	6	36.13	36.05	-1	5,827	-0.02%
2022/05/10	23	36.65	11	36.75	36.45	12	5,829	0.21%
2022/05/09	10	37.37	10	36.56	36.40	0	5,782	0.00%
2022/05/06	21	37.67	15	37.72	37.80	6	5,754	0.10%
2022/05/05	20	38.04	14	38.12	38.15	6	5,736	0.10%
2022/05/04	13	37.98	25	38.23	37.95	-12	5,665	-0.21%
2022/05/03	13	36.51	11	36.84	36.95	2	5,519	0.04%
2022/04/29	6	37.26	128	37.62	37.75	-122	5,440	-2.24%	大賣/鉅額交易
2022/04/28	50	35.93	6	36.08	36.20	44	5,269	0.83%
2022/04/27	5	35.58	5	35.61	35.45	0	5,215	0.00%
2022/04/26	93	36.53	71	36.32	36.05	22	5,199	0.42%
2022/04/25	108	36.58	72	36.32	36.40	36	5,137	0.70%	大買/
2022/04/22	25	38.44	27	38.73	38.70	-2	5,069	-0.04%
2022/04/21	47	38.94	42	38.89	39.00	5	4,998	0.10%
2022/04/20	29	38.61	16	38.10	38.40	13	4,826	0.27%
2022/04/19	6	36.59	9	37.02	36.85	-3	4,454	-0.07%
2022/04/18	3	36.00	2	36.08	35.75	1	4,411	0.02%
2022/04/15	5	37.40	5	37.52	37.05	0	4,384	0.00%
2022/04/13	0	0.00	1	36.90	36.75	-1	4,339	-0.02%
2022/04/12	4	35.73	4	35.74	35.70	0	4,323	0.00%
2022/04/08	1	35.50	1	36.40	36.65	0	4,272	0.00%
2022/04/07	11	36.56	11	35.21	35.20	0	4,266	0.00%
2022/04/01	0	0.00	20	36.38	36.80	-20	4,250	-0.47%
2022/03/31	0	0.00	1	36.15	36.20	-1	4,237	-0.02%
2022/03/30	8	36.05	11	36.25	36.15	-3	4,257	-0.07%
2022/03/29	6	36.03	17	36.27	35.95	-11	4,255	-0.26%
2022/03/28	4	34.73	4	35.46	35.50	0	4,244	0.00%
2022/03/25	2	35.13	1	34.85	34.85	1	4,305	0.02%
2022/03/24	0	0.00	1	35.75	35.65	-1	4,309	-0.02%
2022/03/23	6	35.70	6	35.55	35.55	0	4,386	0.00%
2022/03/22	7	35.89	7	35.56	35.55	0	4,418	0.00%
2022/03/21	8	36.04	7	35.95	35.95	1	4,460	0.02%
2022/03/18	1	35.90	1	36.30	36.05	0	4,515	0.00%
2022/03/17	32	36.03	2	35.80	36.05	30	4,523	0.66%
2022/03/16	3	35.42	2	35.88	35.30	1	4,524	0.02%
2022/03/15	8	37.22	7	36.79	36.15	1	4,513	0.02%
2022/03/14	1	37.45	16	37.71	37.10	-15	4,523	-0.33%
2022/03/11	6	37.17	5	37.48	37.10	1	4,531	0.02%
2022/03/10	67	37.43	74	38.23	37.25	-7	4,535	-0.15%
2022/03/09	37	34.84	36	34.96	35.95	1	4,249	0.02%
2022/03/08	4	34.78	4	34.16	33.60	0	4,286	0.00%
2022/03/07	13	36.95	4	36.13	35.55	9	4,270	0.21%
2022/03/04	16	37.34	18	37.64	37.35	-2	4,258	-0.05%
2022/03/03	20	37.28	5	37.13	37.10	15	4,153	0.36%
2022/03/02	25	37.96	31	38.18	37.05	-6	4,109	-0.15%
2022/03/01	17	36.99	4	37.03	37.00	13	3,904	0.33%
2022/02/25	23	36.30	31	37.52	37.70	-8	3,571	-0.22%
2022/02/24	7	35.42	6	34.64	34.30	1	3,230	0.03%
2022/02/23	0	0.00	110	35.94	35.50	-110	3,257	-3.38%	大賣/鉅額交易
2022/02/22	29	34.88	6	34.56	34.60	23	3,247	0.71%
2022/02/21	109	35.99	15	35.65	35.55	94	3,245	2.90%	大買/
2022/02/18	4	35.29	4	35.15	35.50	0	3,135	0.00%
2022/02/16	0	0.00	1	34.40	34.40	-1	3,221	-0.03%
2022/02/15	1	34.65	0	0.00	34.00	1	3,303	0.03%
2022/02/14	1	34.85	1	34.50	34.50	0	3,446	0.00%
2022/02/10	2	35.08	2	35.28	35.25	0	3,859	0.00%
2022/02/07	0	0.00	1	32.95	33.75	-1	3,988	-0.03%
2022/01/25	1	31.45	1	31.30	31.00	0	4,236	0.00%
2022/01/24	1	31.95	1	32.20	32.30	0	4,257	0.00%
2022/01/21	3	32.95	2	32.53	32.40	1	4,301	0.02%
2022/01/20	1	33.35	1	33.65	33.60	0	4,323	0.00%
2022/01/19	1	33.95	1	33.30	33.30	0	4,359	0.00%
2022/01/18	4	34.36	5	34.20	34.10	-1	4,383	-0.02%
2022/01/17	1	33.75	3	34.00	34.35	-2	4,438	-0.05%
2022/01/14	2	34.03	1	34.10	34.10	1	4,507	0.02%
2022/01/07	2	36.43	3	35.58	35.55	-1	4,793	-0.02%
2022/01/06	1	36.60	7	36.41	36.40	-6	4,895	-0.12%
2022/01/05	0	0.00	1	36.75	36.65	-1	4,971	-0.02%
2022/01/04	0	0.00	1	37.05	36.85	-1	5,069	-0.02%
2022/01/03	1	36.55	0	0.00	36.70	1	5,349	0.02%
2021/12/28	4	37.54	1	37.90	37.40	3	5,745	0.05%
2021/12/27	0	0.00	1	37.50	37.05	-1	5,991	-0.02%
2021/12/24	1	37.60	11	37.95	37.25	-10	6,528	-0.15%
2021/12/23	11	37.55	0	0.00	37.55	11	6,656	0.17%
2021/12/22	1	38.25	0	0.00	38.05	1	6,735	0.01%
2021/12/21	1	37.25	4	37.45	38.30	-3	6,770	-0.04%
2021/12/20	1	37.90	1	37.60	37.60	0	6,739	0.00%
2021/12/17	0	0.00	3	38.85	38.00	-3	6,768	-0.04%
2021/12/16	1	37.95	1	37.80	37.70	0	6,719	0.00%
2021/12/15	0	0.00	1	37.85	38.10	-1	6,734	-0.01%
2021/12/14	8	37.50	1	36.85	36.85	7	6,737	0.10%
2021/12/13	1	38.10	1	38.35	38.25	0	6,729	0.00%
2021/12/10	1	38.40	1	38.00	38.00	0	6,800	0.00%
2021/12/09	2	39.23	0	0.00	38.95	2	6,843	0.03%
2021/12/08	4	40.40	2	39.75	39.40	2	6,923	0.03%
2021/12/07	0	0.00	1	38.90	38.85	-1	6,797	-0.01%
2021/12/06	5	38.47	8	38.44	38.35	-3	6,772	-0.04%
2021/12/03	4	37.93	1	38.00	37.10	3	6,759	0.04%
2021/12/02	1	37.70	2	38.45	38.05	-1	6,874	-0.01%
2021/12/01	4	37.05	3	37.30	37.75	1	6,846	0.01%
2021/11/30	2	37.63	5	37.52	37.80	-3	6,976	-0.04%
2021/11/29	2	36.30	0	0.00	35.85	2	7,112	0.03%
2021/11/25	0	0.00	2	37.70	37.60	-2	7,363	-0.03%
2021/11/24	7	37.26	7	37.39	37.30	0	7,560	0.00%
2021/11/22	1	36.00	5	37.25	37.25	-4	7,920	-0.05%
2021/11/19	2	36.80	0	0.00	35.65	2	8,291	0.02%
2021/11/18	1	36.15	1	36.90	36.60	0	9,527	0.00%
2021/11/17	3	36.70	1.1	36.37	36.35	1.9	10,128	0.02%
2021/11/16	4	37.08	10	37.21	37.35	-6	11,082	-0.05%
2021/11/15	8	36.59	1	36.80	36.25	7	12,804	0.05%
2021/11/12	2	37.35	3	37.47	37.20	-1	13,189	-0.01%
2021/11/11	1	39.00	7	38.37	37.60	-6	13,202	-0.05%
2021/11/10	2.1	38.31	2	38.35	38.60	0.1	13,197	0.00%
2021/11/09	6	37.54	5	37.56	37.70	1	13,187	0.01%
2021/11/08	1	36.75	4	36.73	37.00	-3	13,101	-0.02%
2021/11/04	5	36.79	10	36.45	35.70	-5	13,196	-0.04%
2021/11/03	25	36.84	11	36.62	36.30	14	13,227	0.11%
2021/11/02	6	35.98	5	35.85	35.75	1	13,285	0.01%
2021/11/01	1	35.10	2	35.38	35.10	-1	13,263	-0.01%
2021/10/29	3	34.78	4	35.23	35.05	-1	13,282	-0.01%
2021/10/28	9	34.89	10	34.90	34.60	-1	13,357	-0.01%
2021/10/27	1	35.25	1	34.80	34.80	0	13,479	0.00%
2021/10/26	3	35.60	4	35.66	35.55	-1	13,721	-0.01%
2021/10/25	2	34.85	2	35.90	36.10	0	14,064	0.00%
2021/10/22	1	35.65	1	35.10	35.10	0	14,253	0.00%
2021/10/21	0	0.00	1	36.95	36.30	-1	14,440	-0.01%
2021/10/20	2	37.03	1	36.50	36.15	1	14,514	0.01%
2021/10/19	2	36.50	3	36.85	36.80	-1	14,714	-0.01%
2021/10/18	2	36.08	1	36.55	36.55	1	14,926	0.01%
2021/10/15	1	37.25	1	37.55	37.55	0	15,193	0.00%
2021/10/14	3	37.05	6	36.53	37.10	-3	15,365	-0.02%
2021/10/13	2	37.05	1	36.60	36.60	1	15,527	0.01%
2021/10/12	5	37.59	4	37.09	37.10	1	16,527	0.01%
2021/10/08	10	40.61	5	40.35	40.20	5	17,224	0.03%
2021/10/07	5	40.35	5	40.03	40.95	0	17,533	0.00%
2021/10/06	2	38.03	1	37.25	37.25	1	17,915	0.01%
2021/10/05	5	37.00	6	38.19	39.45	-1	18,252	-0.01%
2021/10/04	8	40.71	19	39.40	38.85	-11	18,607	-0.06%
2021/10/01	38	45.35	62	45.10	43.10	-24	19,128	-0.13%
2021/09/30	53	43.47	46	43.48	44.80	7	19,679	0.04%
2021/09/29	10	43.43	8	43.20	42.60	2	20,483	0.01%
2021/09/28	1	43.00	0	0.00	43.15	1	21,363	0.00%
2021/09/27	2	44.85	0	0.00	44.70	2	23,276	0.01%
2021/09/24	2	45.73	3	45.40	45.40	-1	25,526	0.00%
2021/09/23	2	44.90	1	44.50	44.40	1	26,866	0.00%
2021/09/17	0	0.00	2	45.08	45.05	-2	29,307	-0.01%
2021/09/16	5	45.70	5	45.51	44.75	0	30,352	0.00%
2021/09/15	1	45.00	8	45.29	45.65	-7	31,814	-0.02%
2021/09/14	5	45.88	4	46.03	44.75	1	32,592	0.00%
2021/09/13	3	45.97	7	46.06	45.65	-4	34,744	-0.01%
2021/09/10	3	45.25	12	45.63	45.75	-9	34,972	-0.03%
2021/09/09	23	45.14	8	45.24	45.10	15	35,510	0.04%
2021/09/08	4	46.03	5	46.36	46.40	-1	36,297	0.00%
2021/09/07	10	47.04	1	46.50	45.80	9	37,140	0.02%
2021/09/06	4	45.98	6	45.18	45.05	-2	37,787	-0.01%
2021/09/03	22	47.66	19	47.45	47.40	3	38,385	0.01%
2021/09/02	8	48.24	9	48.01	48.70	-1	38,491	0.00%
2021/09/01	8	48.38	2	48.23	47.45	6	39,147	0.02%
2021/08/31	25	51.09	6	51.05	50.10	19	39,133	0.05%
2021/08/30	7	52.67	12	52.23	51.40	-5	39,309	-0.01%
2021/08/27	5	51.02	4	52.28	50.90	1	39,498	0.00%
2021/08/26	5	54.10	7	53.56	53.30	-2	40,366	0.00%
2021/08/25	15	53.26	19	53.47	54.00	-4	40,832	-0.01%
2021/08/24	86	54.87	52	54.53	53.50	34	40,500	0.08%
2021/08/23	9	51.71	37	52.61	52.90	-28	39,337	-0.07%
2021/08/20	58	49.41	57	49.14	48.10	1	38,826	0.00%
2021/08/19	75	50.99	69	51.26	49.25	6	37,905	0.02%
2021/08/18	25	45.60	32	45.57	47.85	-7	36,185	-0.02%
2021/08/17	5	43.60	6	44.03	43.50	-1	35,898	0.00%
2021/08/16	10	43.66	7	43.67	43.35	3	36,036	0.01%
2021/08/13	25	45.76	19	45.59	44.80	6	36,035	0.02%
2021/08/12	6	44.56	4	43.68	45.25	2	35,960	0.01%
2021/08/11	4	41.79	7	43.59	43.15	-3	36,021	-0.01%
2021/08/10	8	45.03	6	44.71	44.25	2	36,403	0.01%
2021/08/09	8	45.78	9	45.73	45.00	-1	36,597	0.00%
2021/08/06	19	46.63	16	46.23	45.70	3	36,906	0.01%
2021/08/05	13	44.17	3	45.53	44.10	10	36,977	0.03%
2021/08/04	4	45.61	8	45.46	45.45	-4	37,239	-0.01%
2021/08/03	5	45.63	3	45.27	45.35	2	37,965	0.01%
2021/08/02	3	45.62	19	43.92	45.60	-16	38,908	-0.04%
2021/07/30	1	46.05	3	46.33	44.50	-2	39,585	-0.01%
2021/07/29	12	47.13	9	46.67	47.95	3	40,372	0.01%
2021/07/28	19	45.01	19	44.57	44.35	0	40,923	0.00%
2021/07/27	8	46.45	4	46.88	44.60	4	42,247	0.01%
2021/07/26	3	49.00	5	49.84	48.00	-2	42,885	0.00%
2021/07/23	7	50.54	8	50.39	50.00	-1	43,277	0.00%
2021/07/22	12	49.17	9	49.32	48.70	3	43,697	0.01%
2021/07/21	29	52.72	32	52.23	50.00	-3	44,865	-0.01%
2021/07/20	28	54.13	26	54.52	53.90	2	44,736	0.00%
2021/07/19	81	57.31	66	57.65	56.40	15	45,062	0.03%
2021/07/16	51	59.77	73	59.78	57.00	-22	45,618	-0.05%
2021/07/15	69	58.27	40	57.97	59.50	29	45,165	0.06%
2021/07/14	105	55.84	87	56.10	54.10	18	44,444	0.04%	大買/
2021/07/13	15	60.37	38	59.37	57.90	-23	43,927	-0.05%
2021/07/12	38	63.04	21	63.49	61.70	17	43,658	0.04%
2021/07/09	31	64.21	33	63.34	63.00	-2	43,275	0.00%
2021/07/08	35	67.12	73	67.46	66.40	-38	43,108	-0.09%
2021/07/07	59	66.33	45	66.71	66.50	14	42,533	0.03%
2021/07/06	92	68.67	76	70.01	66.90	16	41,570	0.04%
2021/07/05	37	68.44	71	70.20	67.80	-34	40,676	-0.08%
2021/07/02	148	74.22	120	74.46	73.80	28	39,759	0.07%	大買/大賣/
2021/07/01	155	70.94	107	70.58	71.90	48	37,866	0.13%	大買/大賣/
2021/06/30	47	63.19	68.4	62.62	65.50	-21.4	35,676	-0.06%
2021/06/29	68.4	62.12	61	62.13	59.60	7.4	34,377	0.02%
2021/06/28	47.2	61.67	63	61.91	62.00	-15.8	33,307	-0.05%
2021/06/25	65	58.77	56	58.86	58.10	9	32,053	0.03%
2021/06/24	74	57.90	125	57.13	57.70	-51	31,133	-0.16%	大賣/
2021/06/23	90	56.57	57	57.70	55.90	33	29,731	0.11%
2021/06/22	173.5	62.11	145	61.91	62.10	28.5	28,969	0.10%	大買/大賣/
2021/06/21	24	56.04	66	57.30	57.30	-42	26,873	-0.16%
2021/06/18	20	50.43	24	51.62	52.10	-4	26,952	-0.01%
2021/06/17	6	46.95	56	47.49	47.40	-50	26,789	-0.19%
2021/06/16	55	46.85	78	46.73	44.85	-23	26,399	-0.09%
2021/06/15	46	45.75	29	45.64	46.50	17	25,661	0.07%
2021/06/11	59	44.27	85	44.03	43.75	-26	24,840	-0.10%
2021/06/10	11	41.57	1	41.25	42.05	10	24,204	0.04%
2021/06/09	166	44.27	169	43.60	42.75	-3	24,087	-0.01%	大買/大賣/
2021/06/08	1	42.75	57	41.88	43.60	-56	23,307	-0.24%
2021/06/07	78	40.20	7	41.94	39.65	71	23,151	0.31%
2021/06/04	46	45.69	19	45.34	42.60	27	22,848	0.12%
2021/06/03	82	46.91	30	46.79	46.00	52	22,487	0.23%
2021/06/02	19	45.71	45	45.76	46.20	-26	21,492	-0.12%
2021/06/01	6	38.88	11	41.72	42.00	-5	20,843	-0.02%
2021/05/31	0	0.00	31	39.00	38.20	-31	20,722	-0.15%
2021/05/28	13	36.75	2	36.50	38.40	11	20,617	0.05%
2021/05/27	8	36.59	34	36.53	36.40	-26	20,505	-0.13%
2021/05/26	4	35.96	5	35.72	35.85	-1	20,438	0.00%
2021/05/25	8	34.76	15	34.45	36.00	-7	20,370	-0.03%
2021/05/24	52	38.19	30	37.34	37.55	22	20,229	0.11%
2021/05/21	1	35.40	5	34.18	35.40	-4	20,027	-0.02%
2021/05/20	10	34.48	5	32.54	32.20	5	19,942	0.03%
2021/05/19	21	35.14	31	32.64	35.00	-10	19,994	-0.05%
2021/05/18	32	31.13	35	31.42	33.00	-3	19,882	-0.02%
2021/05/17	21	30.96	19	30.17	30.00	2	19,380	0.01%
2021/05/14	13	35.35	16	34.64	33.30	-3	19,113	-0.02%
2021/05/13	40	37.01	13	37.12	37.00	27	18,689	0.14%
2021/05/12	27	41.81	4	42.05	41.10	23	18,363	0.13%
2021/05/11	20	47.59	14.2	50.42	45.65	5.8	18,059	0.03%
2021/05/10	98	51.58	55.8	51.25	50.70	42.2	17,286	0.24%
2021/05/07	62	47.73	57	47.39	48.65	5	16,230	0.03%
2021/05/06	43.2	49.05	82	49.19	48.70	-38.8	15,395	-0.25%
2021/05/05	78	45.52	45	44.77	46.85	33	14,341	0.23%
2021/05/04	64	45.15	97	45.87	42.60	-33	13,422	-0.25%
2021/05/03	43	45.88	17	45.63	46.35	26	11,865	0.22%
2021/04/29	26	41.77	21	40.59	42.15	5	10,976	0.05%
2021/04/28	60	41.45	29	41.18	40.45	31	10,444	0.30%
2021/04/27	46	41.22	84	41.50	41.15	-38	9,815	-0.39%
2021/04/26	15	36.11	17	36.96	38.35	-2	8,392	-0.02%
2021/04/23	27	36.76	27	36.77	34.90	0	8,181	0.00%
2021/04/22	50	39.26	33	38.44	37.70	17	7,717	0.22%
2021/04/21	50	36.43	16	36.11	36.55	34	6,984	0.49%
2021/04/20	12	33.25	0	0.00	33.25	12	6,430	0.19%
2021/04/19	6	30.25	1	30.25	30.25	5	6,433	0.08%
2021/04/16	31	26.18	27	26.64	27.50	4	6,441	0.06%
2021/04/15	2	25.00	3	24.82	25.00	-1	6,136	-0.02%
2021/04/14	110	25.63	164	25.77	25.10	-54	6,147	-0.88%	大買/大賣/
2021/04/13	53	25.49	5	25.17	25.00	48	5,884	0.82%
2021/04/12	4	24.45	0	0.00	24.45	4	5,737	0.07%
2021/04/09	0	0.00	1	23.95	23.80	-1	5,901	-0.02%
2021/04/08	0	0.00	7	24.25	24.15	-7	5,884	-0.12%
2021/04/06	0	0.00	2	24.18	23.95	-2	6,068	-0.03%
2021/04/01	10	23.70	7	23.95	23.70	3	6,187	0.05%
2021/03/31	4	24.29	25	24.21	24.00	-21	6,138	-0.34%
2021/03/30	2	23.80	0	0.00	24.15	2	6,039	0.03%
2021/03/29	9	24.43	20	24.31	24.50	-11	6,021	-0.18%
2021/03/26	8	23.35	19	23.47	23.30	-11	6,007	-0.18%
2021/03/25	16	22.87	1	23.55	22.80	15	6,218	0.24%
2021/03/24	9	24.16	5	24.07	23.75	4	6,263	0.06%
2021/03/23	17	25.06	3	24.88	23.95	14	6,132	0.23%
2021/03/22	23	24.29	28.1	24.83	25.40	-5.1	5,703	-0.09%
2021/03/19	31	22.77	21	23.40	23.10	10	5,313	0.19%
2021/03/18	0	0.00	13	21.51	22.10	-13	4,872	-0.27%
2021/03/17	4	21.09	6	21.10	21.05	-2	4,723	-0.04%
2021/03/15	24	21.40	2	21.48	21.60	22	4,931	0.45%
2021/03/12	0	0.00	2	20.45	20.65	-2	4,930	-0.04%
2021/03/09	1	20.50	8	20.37	20.45	-7	4,957	-0.14%
2021/03/08	11	20.39	15	20.18	19.95	-4	4,910	-0.08%
2021/02/24	0	0.00	1	20.10	20.00	-1	5,354	-0.02%
2021/02/22	0	0.00	4	20.44	20.45	-4	5,318	-0.08%
2021/02/19	22	20.26	1	20.00	20.35	21	5,282	0.40%
2021/02/18	2	18.50	6	19.40	19.90	-4	5,096	-0.08%
2021/02/03	1	18.05	0	0.00	17.85	1	5,071	0.02%
2021/01/26	1	18.60	0	0.00	18.50	1	4,975	0.02%
2021/01/25	3	18.75	2	19.10	18.75	1	4,949	0.02%
2021/01/22	2	18.85	4	18.75	18.90	-2	4,923	-0.04%
2021/01/21	2	18.80	0	0.00	18.60	2	4,903	0.04%
2021/01/15	0	0.00	3	19.98	20.10	-3	4,777	-0.06%
2021/01/14	5	21.28	0	0.00	21.05	5	4,714	0.11%
2021/01/13	0	0.00	3	20.85	20.70	-3	4,597	-0.07%
2021/01/11	0	0.00	3	21.38	21.40	-3	4,403	-0.07%
2021/01/08	0	0.00	1	20.30	20.65	-1	4,303	-0.02%
2021/01/06	1	20.75	3	20.90	20.75	-2	4,187	-0.05%
2021/01/05	5	21.40	19	21.55	21.60	-14	4,125	-0.34%
2021/01/04	22	22.32	13	22.25	22.15	9	4,051	0.22%
2020/12/31	0	0.00	10	21.00	21.10	-10	3,746	-0.27%
2020/12/30	2.1	20.61	2	20.60	20.75	0.1	3,693	0.00%
2020/12/29	10	21.72	6	22.56	21.25	4	3,641	0.11%
2020/12/28	15	21.60	20	21.70	21.70	-5	3,379	-0.15%
2020/12/25	2	20.35	0	0.00	20.40	2	3,150	0.06%
2020/12/24	19	19.88	19	20.12	19.95	0	3,096	0.00%
2020/12/23	2	19.93	2	19.73	20.15	0	3,071	0.00%
2020/12/22	4	20.90	2	21.50	20.40	2	3,005	0.07%
2020/12/21	6	21.58	5	21.83	21.65	1	2,836	0.04%
2020/12/18	5	20.43	5	20.72	20.80	0	2,502	0.00%
2020/12/17	1	19.80	0	0.00	19.80	1	2,334	0.04%
2020/12/15	5	20.35	2	20.38	19.75	3	2,281	0.13%
2020/12/14	2	20.05	10	19.90	19.90	-8	2,219	-0.36%
2020/12/11	1	19.30	25	19.53	19.50	-24	2,175	-1.10%
2020/12/10	1	20.15	0	0.00	20.20	1	2,117	0.05%
2020/12/09	57	20.89	25	20.80	20.75	32	2,056	1.56%
2020/12/08	1	19.60	13	20.02	19.75	-12	1,788	-0.67%
2020/12/07	2	18.83	0	0.00	18.80	2	1,617	0.12%
2020/12/04	3	19.15	1	19.50	19.20	2	1,589	0.13%
2020/12/03	1	20.05	64	19.57	19.70	-63	1,583	-3.98%
2020/12/02	0	0.00	43	19.18	19.20	-43	1,488	-2.89%
2020/12/01	94	19.17	0	0.00	19.00	94	1,470	6.39%
2020/11/30	20	19.75	10	20.10	19.75	10	1,407	0.71%
2020/11/26	74	18.91	97	19.29	19.65	-23	1,113	-2.07%
2020/11/25	0	0.00	22	17.75	17.90	-22	881	-2.50%
2020/11/24	11	17.55	0	0.00	17.65	11	850	1.29%
2020/11/23	31	17.58	20	17.50	17.55	11	850	1.29%
2020/11/20	20	17.20	20	17.30	17.30	0	863	0.00%
2020/11/18	20	17.30	20	17.40	17.50	0	842	0.00%
2020/11/12	0	0.00	224	17.20	17.40	-224	810	-27.62%	大賣/鉅額交易
2020/11/11	0	0.00	48	17.03	17.20	-48	815	-5.89%
2020/11/10	40	16.90	40	17.16	16.85	0	816	0.00%
2020/11/09	0	0.00	21	16.85	16.85	-21	799	-2.63%
2020/11/06	20	16.53	0	0.00	16.60	20	802	2.49%
2020/11/05	30	16.57	0	0.00	16.65	30	803	3.73%
2020/11/03	51.6	16.65	1	16.85	16.65	50.6	806	6.27%
2020/11/02	150	16.70	0	0.00	16.65	150	807	18.57%	大買/鉅額交易
2020/10/30	0	0.00	1	16.70	16.70	-1	805	-0.12%
2020/10/27	1	17.10	0	0.00	17.00	1	790	0.13%
2020/10/23	0	0.00	1	17.15	17.15	-1	766	-0.13%
2020/10/22	6	16.50	130	16.92	17.40	-124	762	-16.27%	大賣/鉅額交易
2020/10/21	0	0.00	20	16.60	16.60	-20	731	-2.74%
2020/10/20	10	16.45	0	0.00	16.55	10	737	1.36%
2020/10/16	120	16.48	0	0.00	16.45	120	752	15.95%	大買/鉅額交易
2020/10/15	35	16.54	0	0.00	16.50	35	758	4.61%
2020/10/14	10	16.60	0	0.00	16.65	10	763	1.31%
2020/10/13	10	16.60	18	16.72	16.75	-8	762	-1.05%
2020/10/12	21	16.74	0	0.00	16.75	21	764	2.75%
2020/09/28	10	16.75	60	16.93	17.05	-50	769	-6.50%
2020/09/25	0	0.00	10	16.60	16.35	-10	774	-1.29%
2020/09/24	50	16.35	0	0.00	16.30	50	786	6.36%
2020/09/23	10	16.50	0	0.00	16.55	10	788	1.27%
2020/09/17	0	0.00	10	16.90	16.80	-10	790	-1.27%
2020/09/14	10	16.65	10	16.80	16.85	0	814	0.00%
2020/09/11	10	16.65	0	0.00	16.75	10	826	1.21%
2020/09/07	0	0.00	2	17.35	17.65	-2	778	-0.26%
2020/08/27	1	17.00	0	0.00	17.00	1	752	0.13%
2020/08/20	0	0.00	15	16.31	16.35	-15	690	-2.17%
2020/08/19	5	17.20	1	17.10	17.05	4	676	0.59%
2020/08/17	5	17.15	57	16.88	17.05	-52	644	-8.07%
2020/08/14	0	0.00	57	16.60	16.55	-57	601	-9.48%
2020/08/13	5	16.25	0	0.00	16.20	5	586	0.85%
2020/08/10	5	15.95	31	16.10	16.15	-26	574	-4.52%
2020/08/06	0	0.00	5	15.75	15.80	-5	582	-0.86%
2020/08/05	2	15.58	0	0.00	15.65	2	592	0.34%
2020/07/27	10	15.40	0	0.00	15.35	10	642	1.56%
2020/07/23	1	15.70	0	0.00	15.70	1	651	0.15%
2020/07/22	13	15.80	0	0.00	15.85	13	654	1.99%
2020/07/21	3	16.02	0	0.00	16.00	3	645	0.46%
2020/07/13	3	16.02	0	0.00	16.05	3	669	0.45%
2020/07/07	1	16.40	0	0.00	16.45	1	664	0.15%
2020/07/02	0	0.00	1	17.00	17.00	-1	646	-0.15%
2020/06/30	0	0.00	7	16.70	16.70	-7	643	-1.09%
2020/06/23	1	16.65	0	0.00	16.65	1	651	0.15%
2020/06/08	1	16.80	1	16.95	16.80	0	672	0.00%
2020/05/28	0	0.00	2	15.95	15.75	-2	629	-0.32%
2020/05/15	0	0.00	1	15.30	15.25	-1	621	-0.16%
2020/05/14	1	15.25	0	0.00	15.10	1	617	0.16%
2020/05/13	1	15.25	0	0.00	15.30	1	613	0.16%
2020/04/14	0	0.00	7	15.00	15.10	-7	509	-1.37%
2020/04/09	0	0.00	43	14.72	14.70	-43	498	-8.63%
2020/03/31	0	0.00	15	13.60	13.50	-15	475	-3.15%
2020/03/26	5	13.20	0	0.00	13.55	5	464	1.08%
2020/03/19	0	0.00	5	12.70	12.30	-5	456	-1.10%
2020/03/12	0	0.00	1	14.80	14.95	-1	392	-0.25%
2020/03/11	1	15.60	0	0.00	15.50	1	380	0.26%
2020/03/10	50	15.38	2.6	15.56	15.50	47.4	378	12.52%
2020/03/09	10	15.50	9	15.68	15.50	1	368	0.27%
2020/03/05	0	0.00	41	15.85	16.00	-41	360	-11.39%
2020/03/03	0	0.00	10	15.60	15.50	-10	354	-2.82%
2020/03/02	1	15.35	0	0.00	15.40	1	354	0.28%
2020/02/27	0	0.00	0.5	16.00	15.90	-0.5	344	-0.15%
2020/02/20	0	0.00	3	16.57	16.50	-3	345	-0.87%
2020/02/18	4	16.16	0	0.00	16.25	4	347	1.15%
2020/02/03	5	15.85	1	15.65	15.80	4	379	1.05%
2020/01/30	7	16.99	0	0.00	16.75	7	354	1.97%
2020/01/13	1	17.75	0	0.00	17.75	1	350	0.29%
2020/01/08	0	0.00	2	17.70	17.70	-2	364	-0.55%
2020/01/06	10	17.70	0	0.00	17.75	10	371	2.70%
2020/01/03	30	17.75	0	0.00	17.80	30	371	8.08%
2019/12/31	10	17.75	0	0.00	17.75	10	376	2.66%
2019/12/30	10	17.75	0	0.00	17.75	10	381	2.62%
2019/12/26	40	17.78	0	0.00	17.75	40	397	10.06%
2019/12/24	1	17.70	0	0.00	17.70	1	431	0.23%
2019/11/11	5	17.80	0	0.00	17.75	5	703	0.71%
2019/11/08	5	18.00	2	17.95	18.00	3	721	0.42%
2019/11/04	5	18.20	0	0.00	18.25	5	750	0.67%
2019/11/01	1	18.30	0	0.00	18.30	1	773	0.13%
2019/10/31	6	18.52	0	0.00	18.45	6	785	0.76%
2019/10/21	1	18.70	0	0.00	18.75	1	986	0.10%
2019/10/07	0	0.00	1	19.05	19.15	-1	1,302	-0.08%
2019/10/04	1	18.75	0	0.00	18.75	1	1,313	0.08%
2019/10/03	5	18.70	0	0.00	18.90	5	1,316	0.38%
2019/10/01	2	18.88	0	0.00	18.85	2	1,361	0.15%
2019/09/27	6	19.18	0	0.00	19.10	6	1,361	0.44%
2019/09/26	5	19.50	0	0.00	19.45	5	1,358	0.37%
2019/09/03	0	0.00	2	20.90	20.80	-2	1,459	-0.14%
2019/08/29	0	0.00	8	20.14	20.35	-8	1,441	-0.55%
2019/08/23	2	19.60	0	0.00	19.60	2	1,452	0.14%
2019/08/22	5	19.60	0	0.00	19.45	5	1,452	0.34%
2019/08/21	2	20.90	0	0.00	21.05	2	1,439	0.14%
2019/08/20	2	21.00	0	0.00	21.00	2	1,429	0.14%
2019/08/13	6	20.51	0	0.00	20.55	6	1,431	0.42%
2019/08/12	0	0.00	2	21.10	21.25	-2	1,413	-0.14%
2019/08/06	5	21.15	0	0.00	21.10	5	1,417	0.35%
2019/08/05	3	21.58	13	21.60	21.45	-10	1,409	-0.71%
2019/07/29	1	22.60	10	22.80	22.70	-9	1,494	-0.60%
2019/07/25	0	0.00	3	22.50	22.70	-3	1,514	-0.20%
2019/07/24	5	23.24	0	0.00	23.00	5	1,528	0.33%
2019/07/22	6	23.83	2	23.83	23.70	4	1,505	0.27%
2019/07/19	2	22.93	6	22.64	22.95	-4	1,445	-0.28%
2019/07/18	22	22.58	3	22.70	21.95	19	1,396	1.36%
2019/07/17	6	21.75	0	0.00	22.00	6	1,277	0.47%
2019/07/16	1	21.50	0	0.00	21.50	1	1,257	0.08%
2019/07/12	1	21.05	0	0.00	21.10	1	1,254	0.08%
2019/07/11	0	0.00	11	21.01	21.15	-11	1,244	-0.88%
2019/07/09	0	0.00	2	20.73	20.80	-2	1,228	-0.16%
2019/07/05	5	20.70	1	20.55	20.75	4	1,210	0.33%
2019/07/02	2	20.05	0	0.00	20.05	2	1,158	0.17%
2019/06/27	4	20.26	3	20.35	19.95	1	1,127	0.09%
2019/06/26	0	0.00	1	19.85	20.00	-1	1,078	-0.09%
2019/06/21	0	0.00	1	19.60	19.60	-1	1,071	-0.09%
2019/06/03	4	19.50	0	0.00	19.45	4	1,031	0.39%
2019/05/22	0	0.00	6	19.55	19.55	-6	984	-0.61%
2019/05/21	5	19.45	2	19.45	19.50	3	994	0.30%
2019/05/15	2	18.85	0	0.00	18.85	2	962	0.21%
2019/05/09	0	0.00	0.7	18.60	18.60	-0.7	945	-0.07%
2019/05/07	17	19.61	26	19.44	19.25	-9	932	-0.96%
2019/05/06	8	19.66	5	19.25	19.30	3	869	0.35%
2019/05/03	10	20.00	1	20.00	19.75	9	838	1.07%
2019/05/02	2	19.55	2	19.50	19.55	0	807	0.00%
2019/04/30	3	19.38	4	19.31	19.45	-1	793	-0.13%
2019/04/29	3	18.93	9	18.96	19.20	-6	745	-0.80%
2019/04/22	1	18.60	3	18.55	18.55	-2	750	-0.27%
2019/04/18	0	0.00	2	18.55	18.35	-2	747	-0.27%
2019/04/10	5	18.15	0	0.00	18.20	5	735	0.68%
2019/04/09	5	18.20	0	0.00	18.25	5	723	0.69%
2019/03/25	0	0.00	4	17.75	17.75	-4	775	-0.52%
2019/03/06	0	0.00	5	18.05	18.10	-5	1,011	-0.49%
2019/03/05	0	0.00	5	18.05	18.05	-5	1,084	-0.46%
2019/03/04	1	18.15	0	0.00	18.20	1	1,104	0.09%
2019/02/25	2	18.00	0	0.00	17.95	2	1,186	0.17%
2019/02/18	3	17.75	0	0.00	17.70	3	1,391	0.22%
2019/02/14	2	17.60	42	17.65	17.60	-40	1,418	-2.82%
2019/02/12	4	17.55	0	0.00	17.60	4	1,484	0.27%
2019/02/11	2	17.35	0	0.00	17.35	2	1,499	0.13%
2019/01/22	0	0.00	2	17.80	17.80	-2	1,640	-0.12%
2019/01/21	2	18.00	0	0.00	18.00	2	1,678	0.12%
2019/01/17	1	17.90	0	0.00	17.85	1	1,783	0.06%
2019/01/09	5	18.75	0	0.00	18.70	5	2,287	0.22%
2018/12/27	0	0.00	1	18.95	19.00	-1	3,277	-0.03%
2018/12/18	7	20.64	7	20.36	20.45	0	3,742	0.00%
2018/12/17	0	0.00	2	20.38	20.35	-2	3,707	-0.05%
2018/12/12	0	0.00	1	19.70	19.65	-1	3,677	-0.03%
2018/12/07	5	19.80	10	19.78	19.80	-5	3,677	-0.14%
2018/12/06	0	0.00	1	19.35	19.35	-1	3,691	-0.03%
2018/12/05	0	0.00	3	19.50	19.45	-3	3,689	-0.08%
2018/12/04	2	20.15	0	0.00	19.75	2	3,693	0.05%
2018/12/03	1	20.25	36	20.11	20.25	-35	3,685	-0.95%
2018/11/30	1	19.75	0	0.00	19.80	1	3,647	0.03%
2018/11/29	1	19.60	0	0.00	19.70	1	3,649	0.03%
2018/11/28	2	19.93	1	19.70	19.75	1	3,633	0.03%
2018/11/26	1	19.05	4	18.88	18.95	-3	3,552	-0.08%
2018/11/23	6	18.35	0	0.00	18.35	6	3,517	0.17%
2018/11/22	1	19.15	8	18.75	18.70	-7	3,498	-0.20%
2018/11/21	1	19.15	0	0.00	19.10	1	3,509	0.03%
2018/11/16	8	19.25	1	19.30	19.35	7	3,673	0.19%
2018/11/15	4	19.00	0	0.00	18.60	4	3,628	0.11%
2018/11/09	0	0.00	5	18.82	18.05	-5	3,556	-0.14%
2018/11/08	0	0.00	4	19.05	19.25	-4	3,533	-0.11%
2018/11/06	0	0.00	1	19.50	19.30	-1	3,567	-0.03%
2018/11/05	5	19.93	0	0.00	19.65	5	3,562	0.14%
2018/11/02	6	19.53	10	19.34	19.60	-4	3,536	-0.11%
2018/10/31	1	20.20	0	0.00	20.30	1	3,496	0.03%
2018/10/29	2	20.30	10	20.75	20.45	-8	3,537	-0.23%
2018/10/26	4	20.50	2	20.05	20.10	2	3,525	0.06%
2018/10/25	1	20.30	1	20.65	20.70	0	3,489	0.00%
2018/10/24	9	21.66	1	21.55	21.30	8	3,446	0.23%
2018/10/23	0	0.00	4	22.31	22.40	-4	3,474	-0.12%
2018/10/22	1	22.65	4	22.61	22.30	-3	3,481	-0.09%
2018/10/19	8	22.87	0	0.00	22.45	8	3,512	0.23%
2018/10/18	8	23.19	8	23.13	23.20	0	3,458	0.00%
2018/10/17	21	22.74	5	22.60	22.70	16	3,434	0.47%
2018/10/16	23	22.51	14	22.67	22.65	9	3,311	0.27%
2018/10/15	10	22.74	13	22.64	23.00	-3	3,053	-0.10%
2018/10/12	8	20.79	4	20.86	20.95	4	2,696	0.15%
2018/10/11	1	20.50	1	20.40	20.45	0	2,621	0.00%
2018/10/09	7	21.10	5	20.75	21.30	2	2,591	0.08%
2018/10/08	2	21.05	3	20.97	21.05	-1	2,512	-0.04%
2018/10/05	7	20.20	1	20.35	20.00	6	2,423	0.25%
2018/10/04	11	21.07	5	20.92	21.15	6	2,366	0.25%
2018/10/03	17	20.74	2	20.75	21.00	15	2,309	0.65%
2018/10/02	0	0.00	3	20.20	20.35	-3	2,188	-0.14%
2018/10/01	0	0.00	6	20.10	20.20	-6	2,141	-0.28%
2018/09/28	0	0.00	2	20.20	19.80	-2	2,085	-0.10%
2018/09/27	28	19.95	4	19.80	19.95	24	2,015	1.19%
2018/09/25	0	0.00	3	18.95	19.20	-3	1,870	-0.16%
2018/09/18	0	0.00	1	18.40	18.10	-1	1,802	-0.06%
2018/09/17	0	0.00	30	17.70	17.90	-30	1,772	-1.69%
2018/09/14	1	17.85	15	17.70	17.75	-14	1,775	-0.79%
2018/09/12	8	18.03	6.2	17.90	18.10	1.8	1,754	0.10%
2018/09/11	8	17.75	0	0.00	17.75	8	1,735	0.46%
2018/09/07	5	17.69	0	0.00	17.75	5	1,716	0.29%
2018/09/04	0	0.00	10	18.25	18.30	-10	1,676	-0.60%
2018/08/28	0	0.00	5	18.85	18.85	-5	1,702	-0.29%
2018/08/27	4	19.60	0	0.00	19.65	4	1,668	0.24%
2018/08/24	0	0.00	5	19.35	19.40	-5	1,635	-0.31%
2018/08/23	38	20.78	42	21.07	20.15	-4	1,591	-0.25%
2018/08/22	35	19.75	2.3	20.35	20.45	32.7	1,449	2.26%
2018/08/15	10	19.68	2	19.75	19.60	8	1,330	0.60%
2018/08/10	0	0.00	1	19.85	19.70	-1	1,220	-0.08%
2018/08/08	5	19.68	0	0.00	19.90	5	1,217	0.41%
2018/08/07	3	19.75	0	0.00	19.90	3	1,204	0.25%
2018/08/06	5	19.90	8	20.18	20.25	-3	1,172	-0.26%
2018/08/03	0	0.00	21	19.74	19.90	-21	1,114	-1.88%
2018/08/02	0	0.00	21	19.09	19.20	-21	1,105	-1.90%
2018/08/01	8	19.62	3	19.50	19.45	5	1,072	0.47%
2018/07/31	3	19.45	1	19.90	19.30	2	1,060	0.19%
2018/07/30	44	20.17	33	19.95	19.60	11	1,032	1.07%
2018/07/27	5	19.40	40	19.43	19.70	-35	926	-3.78%
2018/07/26	59	19.15	3	19.18	19.50	56	884	6.33%
2018/07/25	5	18.40	0	0.00	18.45	5	855	0.58%
2018/07/24	3	18.73	3	18.80	18.75	0	843	0.00%
2018/07/19	0.3	17.30	0	0.00	17.40	0.3	754	0.04%
2018/07/17	2	17.33	1	17.50	17.50	1	775	0.13%
2018/07/09	0	0.00	0.6	16.70	16.80	-0.6	733	-0.09%
2018/06/11	15	17.97	18	17.82	17.70	-3	771	-0.39%
2018/05/31	0	0.00	2	16.70	16.85	-2	696	-0.29%
2018/05/25	0	0.00	6	16.70	16.65	-6	696	-0.86%
2018/05/22	2	16.90	0	0.00	16.85	2	697	0.29%
2018/05/21	2	16.80	0	0.00	16.85	2	695	0.29%
2018/05/14	3	17.00	0	0.00	16.90	3	729	0.41%
2018/05/07	1	16.95	0	0.00	16.75	1	698	0.14%
2018/05/02	7	17.53	4	17.95	17.05	3	679	0.44%
2018/04/30	5	17.00	5	17.00	17.00	0	611	0.00%
2018/04/23	0	0.00	3	16.37	16.45	-3	529	-0.57%
2018/04/20	0	0.00	2	16.20	16.05	-2	521	-0.38%
2018/04/19	0	0.00	1	15.95	15.90	-1	524	-0.19%
2018/04/18	0	0.00	1	16.00	15.75	-1	530	-0.19%
2018/04/17	5	15.87	0	0.00	15.75	5	536	0.93%
2018/04/13	0	0.00	3	16.35	16.20	-3	554	-0.54%
2018/04/11	0	0.00	4	16.00	16.05	-4	553	-0.72%
2018/04/10	0	0.00	4	15.80	15.80	-4	546	-0.73%
2018/04/09	4	15.60	1	15.95	15.60	3	564	0.53%
2018/04/02	0	0.00	20	15.85	15.90	-20	579	-3.45%
2018/03/31	0	0.00	2	15.75	15.70	-2	582	-0.34%
2018/03/30	9	15.00	0	0.00	15.05	9	569	1.58%
2018/03/23	10	15.28	0	0.00	15.15	10	624	1.60%
2018/03/22	5	15.62	0	0.00	15.50	5	630	0.79%
2018/03/20	0	0.00	2	16.10	16.05	-2	645	-0.31%
2018/03/19	0	0.00	2	16.18	16.05	-2	653	-0.31%
2018/03/15	0	0.00	5	15.96	16.10	-5	681	-0.73%
2018/03/14	0	0.00	2	15.75	15.75	-2	679	-0.29%
2018/03/05	0	0.00	1	15.75	15.40	-1	1,175	-0.09%
2018/03/02	0	0.00	1	15.75	15.60	-1	1,176	-0.08%
2018/03/01	0	0.00	6	15.73	15.75	-6	1,184	-0.51%
2018/02/27	3	15.72	8	15.85	15.70	-5	1,186	-0.42%
2018/02/23	0	0.00	3	15.53	15.45	-3	1,188	-0.25%
2018/02/21	0	0.00	4	15.00	15.10	-4	1,190	-0.34%
2018/02/12	8	14.61	2	14.70	14.65	6	1,189	0.50%
2018/02/06	2	14.90	0	0.00	14.70	2	1,184	0.17%
2018/01/31	0	0.00	2	16.35	16.50	-2	1,154	-0.17%
2018/01/29	1	16.65	0	0.00	16.60	1	1,151	0.09%
2018/01/26	0	0.00	1	16.75	16.70	-1	1,150	-0.09%
2018/01/25	0	0.00	1	17.00	16.90	-1	1,148	-0.09%
2018/01/24	3	16.95	0	0.00	16.80	3	1,148	0.26%
2018/01/23	1	16.95	1	16.90	16.90	0	1,144	0.00%
2018/01/09	0	0.00	1	16.95	16.80	-1	1,189	-0.08%
2018/01/05	0	0.00	14	16.61	16.80	-14	1,181	-1.19%
2018/01/04	0	0.00	9	16.57	16.50	-9	1,174	-0.77%
2018/01/03	2	16.63	0	0.00	16.65	2	1,172	0.17%
2018/01/02	0	0.00	1	17.00	17.10	-1	1,167	-0.09%