亞航 (2630)-玉山-台南券商分點個股進出

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

亞航

(2630)

可現股當沖

股價
33.00
漲跌
▲0.80
漲幅
+2.48%
成交量
2,883張
產業
上市航運類股
122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

亞航 (2630)籌碼相關－玉山-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台南券商分點個股進出
玉山-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	7	32.19	0	0.00	32.20	7	854	0.82%
2024/12/05	2.2	32.13	0	0.00	32.00	2.2	849	0.26%
2024/12/04	0.1	33.15	0	0.00	33.10	0.1	834	0.01%
2024/12/03	4	33.78	7	34.54	34.00	-3	829	-0.36%
2024/12/02	1	31.82	1	31.70	33.00	0	744	0.00%
2024/11/27	0.2	31.04	0	0.00	30.50	0.2	706	0.03%
2024/11/20	0.1	30.30	0	0.00	30.10	0.1	701	0.01%
2024/11/19	3	30.45	5	30.40	30.45	-2	702	-0.28%
2024/11/14	0	0.00	3	30.65	30.60	-3	702	-0.43%
2024/11/12	0.1	31.90	0	0.00	31.50	0.1	701	0.01%
2024/11/11	15	32.05	0	0.00	32.00	15	703	2.13%
2024/11/08	0.2	32.63	0	0.00	32.40	0.2	708	0.02%
2024/11/05	0	0.00	1	31.95	32.00	-1	698	-0.14%
2024/10/30	0.2	32.05	1	32.20	31.90	-0.8	745	-0.11%
2024/10/29	0	32.50	0	0.00	32.15	0	749	0.00%
2024/10/23	2	33.90	2	33.50	33.50	0	774	0.00%
2024/10/18	0	32.90	0	0.00	32.80	0	816	0.00%
2024/10/16	2	33.05	6	32.99	32.85	-4	904	-0.44%
2024/10/15	2	33.10	12	32.90	32.80	-10	915	-1.09%
2024/10/14	1	33.80	6.3	34.41	33.40	-5.3	923	-0.57%
2024/10/11	3.1	33.00	0	0.00	32.60	3.1	913	0.34%
2024/10/09	0	33.30	1	33.05	33.45	-1	926	-0.11%
2024/10/07	10	33.48	0	0.00	33.40	10	954	1.05%
2024/10/04	5.1	33.50	0	0.00	33.25	5.1	970	0.53%
2024/10/01	5	34.20	13	33.97	34.00	-8	981	-0.82%
2024/09/30	14.2	34.56	10	34.70	34.40	4.2	991	0.42%
2024/09/27	0	0.00	7	35.42	34.65	-7	996	-0.70%
2024/09/26	0	0.00	24	35.43	35.35	-24	988	-2.43%
2024/09/25	34.1	35.32	8	35.47	35.85	26.1	981	2.66%
2024/09/24	12	35.60	2	35.50	35.85	10	941	1.06%
2024/09/23	12	33.57	7	34.01	33.90	5	860	0.58%
2024/09/20	3	31.90	0	0.00	31.85	3	819	0.37%
2024/09/19	1	32.05	0	0.00	32.00	1	830	0.12%
2024/09/18	0.1	32.20	0	0.00	31.95	0.1	848	0.01%
2024/09/16	2	32.15	0	0.00	32.10	2	857	0.23%
2024/09/10	1	31.80	0	0.00	31.50	1	933	0.11%
2024/09/09	4	31.30	0	0.00	32.25	4	942	0.42%
2024/09/05	0	0.00	2	32.25	31.60	-2	967	-0.21%
2024/09/04	2	32.20	8	31.85	31.85	-6	988	-0.61%
2024/08/30	2.1	34.77	3	34.47	34.30	-0.9	1,054	-0.09%
2024/08/28	0.2	34.13	0	0.00	34.10	0.2	1,061	0.02%
2024/08/27	2	33.90	0	0.00	33.95	2	1,073	0.19%
2024/08/26	2	34.15	20	33.69	33.50	-18	1,087	-1.65%
2024/08/23	0	32.40	2	32.50	32.85	-2	1,113	-0.18%
2024/08/22	0.1	32.80	0	0.00	32.65	0.1	1,134	0.01%
2024/08/21	0.1	32.55	0	0.00	32.65	0.1	1,170	0.00%
2024/08/20	0	0.00	2	33.00	32.60	-2	1,233	-0.16%
2024/08/19	0.1	32.75	0	0.00	32.60	0.1	1,543	0.00%
2024/08/16	1	32.85	20	33.00	32.85	-19	1,592	-1.19%
2024/08/15	0	33.10	0	0.00	33.05	0	1,707	0.00%
2024/08/14	0	33.30	5	33.10	33.20	-5	1,811	-0.27%
2024/08/13	4	33.15	1	33.40	33.45	3	1,928	0.16%
2024/08/12	0	0.00	1	33.30	33.30	-1	1,990	-0.05%
2024/08/09	0	0.00	6	32.45	32.55	-6	2,268	-0.26%
2024/08/08	0.1	32.20	0	0.00	32.30	0.1	2,432	0.00%
2024/08/07	10	32.31	6	32.16	32.55	4	2,470	0.16%
2024/08/06	2.5	30.78	0	0.00	30.90	2.5	2,511	0.10%
2024/08/05	11.1	31.25	14	30.92	30.80	-2.9	2,543	-0.11%
2024/08/02	0.1	33.80	0	0.00	33.55	0.1	2,564	0.00%
2024/08/01	0	34.30	0	0.00	34.35	0	2,601	0.00%
2024/07/31	0.2	33.74	4	33.74	33.65	-3.9	2,643	-0.15%
2024/07/30	4	33.58	0	0.00	34.00	4	2,696	0.15%
2024/07/29	5.2	34.14	3.1	33.71	33.30	2.2	2,734	0.08%
2024/07/26	2.1	34.36	0	0.00	34.40	2.1	2,785	0.08%
2024/07/23	6	35.27	0	0.00	35.35	6	2,867	0.21%
2024/07/22	4.1	34.15	0	0.00	34.15	4.1	2,962	0.14%
2024/07/18	4.1	37.97	12.1	37.83	36.30	-8	3,159	-0.25%
2024/07/16	5.1	36.10	0	0.00	35.30	5.1	3,331	0.15%
2024/07/15	8	35.86	0	0.00	35.65	8	3,636	0.22%
2024/07/12	0	0.00	2	36.30	36.05	-2	3,916	-0.05%
2024/07/11	1.2	36.47	6	36.40	36.25	-4.8	4,168	-0.12%
2024/07/10	20	36.80	0	0.00	36.80	20	5,082	0.39%
2024/07/09	13.3	36.92	0	0.00	36.90	13.3	5,580	0.24%
2024/07/08	0.1	38.19	0	0.00	37.95	0.1	5,662	0.00%
2024/07/05	0.1	38.19	0	0.00	38.25	0.1	6,331	0.00%
2024/07/04	0	0.00	10.1	38.40	38.40	-10.1	6,468	-0.16%
2024/07/03	8.1	38.32	0	0.00	38.15	8.1	6,537	0.12%
2024/07/02	2	38.40	0	0.00	38.40	2	6,544	0.03%
2024/07/01	0.2	38.90	0	39.60	38.80	0.2	6,574	0.00%
2024/06/28	8	38.94	1	39.05	38.90	7	6,604	0.11%
2024/06/27	10	40.20	2.2	39.84	38.85	7.8	6,685	0.12%
2024/06/26	2	39.03	0	0.00	39.00	2	6,711	0.03%
2024/06/24	7	39.41	3	40.00	39.45	4	7,127	0.06%
2024/06/21	0	0.00	1.5	39.58	39.10	-1.5	7,163	-0.02%
2024/06/20	8	39.70	7	39.74	39.55	1	7,203	0.01%
2024/06/19	6.1	38.67	0	0.00	38.60	6.1	7,266	0.08%
2024/06/18	1.1	39.27	2	38.95	39.05	-0.9	7,258	-0.01%
2024/06/17	5	39.36	0	0.00	39.30	5	7,256	0.07%
2024/06/14	0	0.00	2	39.20	39.00	-2	7,272	-0.03%
2024/06/13	1	38.75	6	38.83	38.85	-5	7,264	-0.07%
2024/06/12	2	38.90	0	0.00	38.85	2	7,261	0.03%
2024/06/11	1	39.55	18	39.57	39.55	-17	7,248	-0.23%
2024/06/07	0	0.00	1	40.20	40.40	-1	7,235	-0.01%
2024/06/06	13.1	41.16	4	41.08	40.80	9.1	7,224	0.13%
2024/06/05	25	40.60	10	40.50	40.50	15	7,203	0.21%
2024/06/04	0	0.00	7	40.00	39.90	-7	7,196	-0.10%
2024/06/03	1	39.85	0	0.00	40.00	1	7,196	0.01%
2024/05/31	7	40.42	0	0.00	40.00	7	7,185	0.10%
2024/05/30	2	40.50	5	40.40	40.15	-3	7,173	-0.04%
2024/05/29	8	41.01	31	40.76	40.75	-23	7,166	-0.32%
2024/05/28	0	0.00	6	41.92	41.95	-6	7,131	-0.08%
2024/05/27	3	41.77	6	41.80	41.60	-3	7,112	-0.04%
2024/05/24	8.1	42.33	10.1	41.98	41.90	-2	7,088	-0.03%
2024/05/23	75.1	43.32	36.3	44.04	42.95	38.8	7,048	0.55%
2024/05/22	3	42.03	14.4	41.62	41.45	-11.4	6,758	-0.17%
2024/05/21	13	42.76	26	43.01	42.55	-13	6,722	-0.19%
2024/05/20	14	42.68	64.1	42.45	41.80	-50.1	6,610	-0.76%
2024/05/17	17	43.55	36.5	43.69	42.75	-19.5	6,515	-0.30%
2024/05/16	26	42.97	10	42.80	42.80	16	6,404	0.25%
2024/05/15	29	43.19	12.4	42.63	43.70	16.6	6,349	0.26%
2024/05/14	4.4	41.07	12	41.98	43.35	-7.6	6,075	-0.13%
2024/05/13	10	39.51	2	39.45	39.45	8	5,918	0.14%
2024/05/10	26.3	40.01	0	0.00	40.35	26.3	5,890	0.45%
2024/05/09	12	41.22	2	41.68	40.90	10	5,842	0.17%
2024/05/08	5	40.62	1	41.00	40.85	4	5,804	0.07%
2024/05/07	4	41.64	0	0.00	41.15	4	5,765	0.07%
2024/05/06	21	42.18	4	41.75	41.85	17	5,730	0.30%
2024/05/03	10.1	42.08	2	42.65	41.90	8.1	5,695	0.14%
2024/05/02	4	43.18	0	0.00	43.20	4	5,650	0.07%
2024/04/30	14.2	43.06	2	43.25	42.90	12.2	5,617	0.22%
2024/04/29	11	44.40	10	44.43	44.60	1	5,557	0.02%
2024/04/26	8.2	45.43	28	45.11	45.00	-19.8	5,484	-0.36%
2024/04/25	21	45.16	5	45.08	44.95	16	5,386	0.30%
2024/04/24	17	44.41	8.2	44.19	44.00	8.8	5,246	0.17%
2024/04/23	8	44.13	16	43.73	43.90	-8	5,205	-0.15%
2024/04/22	29.2	43.49	8	43.84	42.35	21.2	5,158	0.41%
2024/04/19	12	45.19	36.1	45.68	44.95	-24.1	5,268	-0.46%
2024/04/18	51	45.09	24	45.13	44.50	27	5,189	0.52%
2024/04/17	26	43.94	17	44.14	44.55	9	4,967	0.18%
2024/04/16	185.1	45.18	205.1	44.66	43.70	-20.1	5,048	-0.40%	大買/大賣/
2024/04/15	59	43.44	80	43.97	44.60	-20.9	4,141	-0.51%
2024/04/12	20.3	40.31	7	39.96	40.55	13.3	3,749	0.35%
2024/04/11	58	41.79	83.1	41.51	40.80	-25.1	3,684	-0.68%
2024/04/10	13	40.25	14.6	40.77	40.85	-1.6	3,014	-0.05%
2024/04/09	3	36.92	4	36.76	37.15	-1	2,900	-0.03%
2024/04/08	2.1	35.68	1	36.70	35.65	1.1	2,866	0.04%
2024/04/03	4	36.28	0	0.00	36.05	4	2,867	0.14%
2024/04/02	0	0.00	1	37.40	37.30	-1	2,847	-0.04%
2024/04/01	15	37.73	14	37.47	37.65	1	2,839	0.04%
2024/03/29	2.1	36.90	0	0.00	36.80	2.1	2,773	0.08%
2024/03/28	9.1	38.00	27	37.90	37.65	-18	2,745	-0.65%
2024/03/27	15	37.58	26	37.42	37.50	-11	2,582	-0.43%
2024/03/26	5	34.83	0	0.00	35.00	5	2,441	0.20%
2024/03/25	10	35.01	0	0.00	34.50	10	2,399	0.42%
2024/03/22	33	35.12	24	35.33	35.60	9	2,382	0.38%
2024/03/21	0	0.00	1	33.30	33.35	-1	2,304	-0.04%
2024/03/20	5	32.85	2	32.80	32.75	3	2,340	0.13%
2024/03/19	0	0.00	10	33.55	33.20	-10	2,363	-0.42%
2024/03/18	0	0.00	1	32.80	33.00	-1	2,423	-0.04%
2024/03/15	0	0.00	0.1	33.25	32.80	-0.1	2,532	0.00%
2024/03/14	0	0.00	7	32.95	32.90	-7	2,568	-0.27%
2024/03/13	0	0.00	2	33.10	32.90	-2	2,586	-0.08%
2024/03/12	0	0.00	1	33.35	33.35	-1	2,651	-0.04%
2024/03/11	8	32.91	5	32.90	32.80	3	2,687	0.11%
2024/03/08	2	32.25	0	0.00	32.10	2	2,768	0.07%
2024/03/07	5	32.55	11	32.50	32.45	-6	2,890	-0.21%
2024/03/04	10	33.98	0	0.00	33.75	10	3,012	0.33%
2024/03/01	1	33.75	0	0.00	33.40	1	3,087	0.03%
2024/02/27	1	33.35	0	0.00	33.30	1	3,696	0.03%
2024/02/26	1	33.60	2.8	33.89	34.20	-1.8	3,705	-0.05%
2024/02/23	1.1	32.88	0	0.00	32.85	1.1	3,712	0.03%
2024/02/22	0	0.00	2	33.60	33.35	-2	3,725	-0.05%
2024/02/20	5	34.09	0	0.00	33.80	5	3,790	0.13%
2024/02/19	3	34.50	1	34.65	34.35	2	3,829	0.05%
2024/02/16	10	34.20	2	34.55	34.45	8	3,930	0.20%
2024/02/15	3	33.85	0	0.00	33.65	3	3,959	0.08%
2024/02/05	13	33.92	0	0.00	33.90	13	3,968	0.33%
2024/02/02	0	0.00	1	34.80	34.60	-1	3,965	-0.03%
2024/01/30	1	35.35	0	0.00	35.20	1	4,000	0.02%
2024/01/29	1.1	35.60	0	0.00	35.70	1.1	4,021	0.03%
2024/01/26	1	35.35	0	0.00	35.20	1	4,070	0.02%
2024/01/25	0	0.00	6	36.02	35.80	-6	4,087	-0.15%
2024/01/24	0	0.00	2	36.50	36.25	-2	4,102	-0.05%
2024/01/23	0	0.00	1	36.05	36.10	-1	4,114	-0.02%
2024/01/22	9	35.99	1	35.85	35.80	8	4,126	0.19%
2024/01/19	1.3	35.93	0	0.00	35.90	1.3	4,169	0.03%
2024/01/18	1	35.85	1	35.95	36.15	0	4,278	0.00%
2024/01/17	3	36.17	4	36.55	35.85	-1	4,314	-0.02%
2024/01/16	6.2	36.92	11	36.85	36.80	-4.8	4,304	-0.11%
2024/01/15	27.1	39.21	24	38.39	37.50	3.1	4,284	0.07%
2024/01/12	8	39.03	26	38.83	38.50	-18	4,041	-0.45%
2024/01/11	3	37.07	5	37.21	37.45	-2	3,835	-0.05%
2024/01/10	29.1	37.91	43.6	38.15	36.70	-14.5	3,808	-0.38%
2024/01/09	11	36.77	0	0.00	36.30	11	3,495	0.31%
2024/01/08	10	37.55	12	38.17	37.15	-2	3,508	-0.06%
2024/01/05	1	37.10	4	37.75	38.00	-3	3,420	-0.09%
2024/01/04	4	37.10	0	0.00	37.00	4	3,425	0.12%
2024/01/03	5.1	37.59	1	38.00	37.10	4.1	3,620	0.11%
2024/01/02	1	37.80	13	37.88	38.10	-12	3,618	-0.33%
2023/12/29	0	0.00	4	37.23	37.50	-4	3,589	-0.11%
2023/12/28	4	37.06	0	0.00	37.05	4	3,588	0.11%
2023/12/27	5.1	37.36	0.1	37.25	37.10	5	3,595	0.14%
2023/12/26	4	37.70	1	37.80	37.50	3	3,590	0.08%
2023/12/25	3.3	37.72	6.1	37.56	37.65	-2.8	3,583	-0.08%
2023/12/22	3	37.13	0.4	37.15	36.90	2.6	3,577	0.07%
2023/12/21	24	37.78	10	37.92	37.10	14	3,594	0.39%
2023/12/19	6.1	36.43	0	0.00	36.15	6.1	3,662	0.17%
2023/12/18	11	37.54	9	37.53	37.30	2	3,688	0.05%
2023/12/15	1	37.35	4	37.67	37.40	-3	3,722	-0.08%
2023/12/14	11	37.45	5	37.80	37.05	6	3,790	0.16%
2023/12/13	9	38.24	3	38.30	37.60	6	3,897	0.15%
2023/12/12	10	38.13	6	37.99	37.90	4	3,984	0.10%
2023/12/11	2	36.95	1	36.35	36.50	1	4,081	0.02%
2023/12/08	3.1	37.28	0.3	37.25	37.50	2.8	4,334	0.06%
2023/12/07	8.3	37.78	8	38.06	37.10	0.3	4,833	0.01%
2023/12/06	7.5	37.01	0	0.00	37.00	7.5	5,231	0.14%
2023/12/05	9.7	37.82	6	38.37	37.45	3.7	5,605	0.07%
2023/12/04	12	38.05	18	38.41	37.60	-6	5,634	-0.11%
2023/12/01	0	0.00	15	36.75	36.80	-15	5,530	-0.27%
2023/11/30	6	36.64	11	36.50	36.40	-5	5,537	-0.09%
2023/11/29	3	37.25	0	0.00	37.10	3	5,568	0.05%
2023/11/28	18	37.83	5.3	37.64	37.20	12.7	5,627	0.23%
2023/11/27	14.3	38.95	17	38.52	38.35	-2.7	5,740	-0.05%
2023/11/24	25	36.67	25	36.84	37.65	0	5,571	0.00%
2023/11/23	0	0.00	0.4	34.30	34.25	-0.4	5,882	-0.01%
2023/11/22	5	34.43	0	0.00	34.20	5	6,198	0.08%
2023/11/21	0.1	34.90	1.3	34.92	34.85	-1.2	6,465	-0.02%
2023/11/20	2	35.15	0	0.00	35.15	2	6,572	0.03%
2023/11/17	3	35.15	1	35.60	35.20	2	6,714	0.03%
2023/11/16	1.3	34.83	1	35.35	35.60	0.3	6,678	0.00%
2023/11/15	3	35.00	28	34.79	34.90	-25	6,663	-0.38%
2023/11/14	4	33.33	9	33.53	33.65	-5	6,593	-0.08%
2023/11/13	1	32.70	4	33.00	32.90	-3	6,598	-0.05%
2023/11/09	1	32.45	2	32.60	32.65	-1	6,648	-0.02%
2023/11/08	3	32.78	3	33.27	33.15	0	6,680	0.00%
2023/11/07	2	32.80	2	32.80	32.90	0	6,738	0.00%
2023/11/06	0.1	33.35	3	33.63	33.60	-2.9	6,790	-0.04%
2023/11/03	3	32.75	7	32.82	33.20	-4	6,833	-0.06%
2023/11/02	0	0.00	2	31.80	32.00	-2	6,960	-0.03%
2023/11/01	7	31.09	0	0.00	31.00	7	7,254	0.10%
2023/10/30	10	32.37	3	32.75	32.20	7	7,303	0.10%
2023/10/27	22	33.69	0	0.00	32.60	22	7,332	0.30%
2023/10/26	8	33.78	6	34.07	33.55	2	7,347	0.03%
2023/10/25	1	32.55	2	33.18	32.45	-1	7,253	-0.01%
2023/10/23	2.1	31.85	0	0.00	31.55	2.1	7,277	0.03%
2023/10/19	0	0.00	1	33.60	32.70	-1	7,364	-0.01%
2023/10/18	12	33.50	3	34.50	33.35	9	7,629	0.12%
2023/10/17	13.1	35.41	8	35.83	34.90	5.1	7,736	0.07%
2023/10/16	2	36.93	1	37.60	35.90	1	7,747	0.01%
2023/10/13	3	37.33	7.4	37.34	37.20	-4.4	7,772	-0.06%
2023/10/12	14.2	37.76	3.4	38.09	37.65	10.8	7,791	0.14%
2023/10/11	27.1	39.03	14	39.80	38.20	13.1	7,815	0.17%
2023/10/06	6.1	37.50	1	38.15	37.15	5.1	7,666	0.07%
2023/10/05	1	37.25	9	37.61	37.55	-8	7,690	-0.10%
2023/10/04	14.3	37.32	0	0.00	37.25	14.3	7,711	0.19%
2023/10/03	3	37.73	4	38.23	37.10	-1	7,732	-0.01%
2023/10/02	10.1	37.87	7	37.79	38.20	3.1	7,770	0.04%
2023/09/28	1	37.65	1	37.80	37.40	0	7,847	0.00%
2023/09/27	3	37.70	0	0.00	37.55	3	7,889	0.04%
2023/09/26	5	38.14	5	37.70	37.75	0	7,935	0.00%
2023/09/25	4	38.53	11	39.12	39.00	-7	7,960	-0.09%
2023/09/22	3	38.53	3	38.47	38.70	0	7,937	0.00%
2023/09/21	10	37.40	9	37.27	36.85	1	7,893	0.01%
2023/09/20	10.2	38.98	1	39.30	38.70	9.2	8,027	0.11%
2023/09/19	3	40.07	8	39.83	39.65	-5	8,066	-0.06%
2023/09/18	15	41.56	7	41.51	40.70	8	8,014	0.10%
2023/09/15	16.1	41.21	43	41.34	40.15	-26.9	7,946	-0.34%
2023/09/14	44.5	41.64	7	42.85	41.20	37.5	7,893	0.47%
2023/09/13	41.1	42.99	36	43.07	42.90	5.1	7,989	0.06%
2023/09/12	82.3	43.80	71	43.51	43.75	11.3	7,811	0.14%
2023/09/11	81.1	42.81	93.5	42.39	42.00	-12.4	7,455	-0.17%
2023/09/08	47.5	39.34	81.1	39.48	40.45	-33.6	7,272	-0.46%
2023/09/07	2	36.98	5	37.13	36.90	-3	7,041	-0.04%
2023/09/06	1	35.90	3	35.83	35.80	-2	7,294	-0.03%
2023/09/05	4	36.33	0	0.00	36.00	4	8,105	0.05%
2023/09/04	6	37.31	2	37.15	36.50	4	8,148	0.05%
2023/09/01	22	37.97	10.1	37.96	37.60	12	8,295	0.14%
2023/08/31	11.1	38.72	10	38.38	38.05	1.1	8,315	0.01%
2023/08/30	25	38.74	12	37.88	37.80	13	8,424	0.15%
2023/08/29	161	37.86	120	37.88	38.35	41	8,443	0.49%	大買/大賣/
2023/08/28	15	36.18	40.2	36.54	37.65	-25.2	8,546	-0.29%
2023/08/25	8.1	34.27	7	34.02	34.25	1.1	8,471	0.01%
2023/08/24	9	33.17	30	33.50	33.20	-21	8,290	-0.25%
2023/08/23	7	32.80	9	32.98	32.20	-2	8,370	-0.02%
2023/08/22	3	31.13	1	31.05	31.10	2	8,499	0.02%
2023/08/21	6	32.08	9	32.33	31.90	-3	9,312	-0.03%
2023/08/18	6	32.03	4	32.64	31.60	2	9,820	0.02%
2023/08/17	10	31.90	8	32.39	32.35	2	9,815	0.02%
2023/08/16	3.1	32.65	2	33.15	32.40	1.1	9,931	0.01%
2023/08/15	4	33.31	5	33.25	33.00	-1	10,020	-0.01%
2023/08/14	19	32.94	17.2	33.07	33.05	1.8	10,332	0.02%
2023/08/11	1	34.10	0.1	34.05	33.95	0.9	10,487	0.01%
2023/08/10	8	34.61	0.7	34.20	34.35	7.3	10,485	0.07%
2023/08/09	7.1	35.47	10	36.00	35.35	-2.9	10,472	-0.03%
2023/08/08	14	36.26	22.1	36.32	35.90	-8.1	10,509	-0.08%
2023/08/07	26.1	35.31	13	35.65	35.30	13.1	10,600	0.12%
2023/08/04	7.6	39.26	1	38.90	38.90	6.6	10,439	0.06%
2023/08/02	27.1	43.93	7	44.58	43.20	20.1	10,480	0.19%
2023/08/01	6.1	45.55	22	45.16	44.80	-15.9	10,512	-0.15%
2023/07/31	5.1	45.16	11	45.40	44.60	-5.9	10,649	-0.06%
2023/07/28	7.1	44.19	1	44.35	44.30	6.1	10,597	0.06%
2023/07/27	5.1	45.64	5	46.15	45.45	0.1	10,631	0.00%
2023/07/26	20.1	45.27	14	45.09	44.80	6.1	10,650	0.06%
2023/07/25	13	44.04	18	44.41	44.65	-5	10,673	-0.05%
2023/07/24	11.2	45.93	10	44.11	43.90	1.2	10,662	0.01%
2023/07/21	63	51.04	51	49.29	48.35	12	10,572	0.11%
2023/07/20	8	46.43	13	47.44	49.20	-5	10,288	-0.05%
2023/07/19	2	44.95	5	45.50	44.75	-3	10,153	-0.03%
2023/07/18	15.2	45.87	9.1	45.45	45.50	6.1	10,125	0.06%
2023/07/17	4	47.10	7	47.31	47.10	-3	10,083	-0.03%
2023/07/14	10.1	48.37	4.8	48.48	48.00	5.3	10,116	0.05%
2023/07/13	0.2	48.67	1	49.10	48.00	-0.8	10,257	-0.01%
2023/07/12	2	49.47	0	0.00	49.80	2	10,362	0.02%
2023/07/11	3.3	51.50	32.2	51.16	50.90	-28.8	10,465	-0.28%
2023/07/10	1	53.00	2.2	51.94	52.00	-1.2	10,536	-0.01%
2023/07/07	2.2	53.06	71	52.88	52.40	-68.8	10,521	-0.65%
2023/07/06	3.5	54.49	4.2	55.19	55.10	-0.7	10,462	-0.01%
2023/07/05	1.1	58.37	54	59.33	58.00	-52.9	10,366	-0.51%
2023/07/04	4	58.78	44	58.71	59.00	-40	10,305	-0.39%
2023/07/03	29.3	59.49	3	59.37	59.10	26.3	10,236	0.26%
2023/06/30	1.4	59.78	0.6	59.33	59.40	0.8	10,171	0.01%
2023/06/29	22	60.69	4.2	59.94	60.30	17.8	10,130	0.18%
2023/06/28	25.6	61.87	15	61.75	60.70	10.6	10,053	0.11%
2023/06/27	10	59.29	9	60.26	58.20	1	9,870	0.01%
2023/06/26	16.1	59.75	14	59.75	59.40	2.1	9,800	0.02%
2023/06/21	5	61.76	8	61.71	61.50	-3	9,745	-0.03%
2023/06/20	6.3	61.90	20	61.95	62.50	-13.7	9,679	-0.14%
2023/06/19	59.4	62.68	25	63.43	61.70	34.3	9,569	0.36%
2023/06/16	39	62.07	7.1	61.22	60.40	31.9	9,272	0.34%
2023/06/15	13	63.52	10.2	63.88	62.00	2.8	9,159	0.03%
2023/06/14	71	64.11	126	63.62	63.20	-55	8,997	-0.61%	大賣/
2023/06/13	161.2	60.69	59	61.68	60.20	102.2	8,717	1.17%	大買/鉅額交易
2023/06/12	42.1	61.26	95	62.99	59.10	-52.9	8,564	-0.62%
2023/06/09	96.9	60.10	96.1	60.55	61.40	0.9	8,213	0.01%
2023/06/08	7	57.89	2	58.60	58.80	5	7,376	0.07%
2023/06/07	6	50.13	279.5	49.68	53.50	-273.5	7,295	-3.75%	大賣/鉅額交易
2023/06/06	216	48.38	93.2	49.21	48.70	122.8	7,104	1.73%	大買/鉅額交易
2023/06/05	229	48.41	149	49.51	48.00	80	6,979	1.15%	大買/大賣/
2023/06/02	91	46.55	29	47.11	46.80	62	6,687	0.93%
2023/06/01	90	47.84	62	47.57	47.10	28	6,509	0.43%
2023/05/31	25.4	43.96	16.1	45.76	46.10	9.2	5,843	0.16%
2023/05/30	6.5	42.05	19	42.25	41.95	-12.5	5,576	-0.22%
2023/05/29	61.2	43.99	19.1	43.78	43.30	42.1	5,458	0.77%
2023/05/26	37	43.03	86.2	42.83	42.05	-49.2	5,237	-0.94%
2023/05/25	118	45.86	70.8	44.36	42.40	47.2	4,944	0.95%	大買/
2023/05/24	51	42.97	22	43.60	44.00	29	4,098	0.71%
2023/05/23	0	0.00	3	40.00	40.00	-3	3,558	-0.08%
2023/05/22	6	35.75	11	35.36	36.40	-5	3,528	-0.14%
2023/05/19	7.1	33.98	5	34.15	33.10	2.1	3,366	0.06%
2023/05/18	41	35.15	38.1	35.01	33.90	2.9	3,226	0.09%
2023/05/17	13.1	32.71	38	32.52	33.75	-24.9	2,881	-0.86%
2023/05/16	16	31.35	3.2	30.85	30.70	12.8	2,664	0.48%
2023/05/15	32	30.08	23	29.96	29.65	9	2,582	0.35%
2023/05/12	7	31.54	3	31.95	31.55	4	2,530	0.16%
2023/05/11	44	31.56	44	31.58	32.40	0	2,419	0.00%
2023/05/10	40	30.74	123	30.79	31.45	-83	2,140	-3.88%	大賣/
2023/05/09	71	29.86	24	29.41	28.60	47	1,977	2.38%
2023/05/08	48	31.82	34	32.03	31.55	14	1,879	0.74%
2023/05/05	24	33.45	5	33.06	33.50	19	1,802	1.05%
2023/05/04	2	31.55	3	31.00	31.45	-1	1,614	-0.06%
2023/05/03	7	32.94	12	32.72	31.40	-5	1,590	-0.31%
2023/05/02	19.8	32.03	10	32.50	32.55	9.8	1,523	0.64%
2023/04/28	3	29.15	10	28.64	29.60	-7	1,454	-0.48%
2023/04/27	2	26.80	2	26.95	26.95	0	1,370	0.00%
2023/04/26	4	24.33	0	0.00	24.50	4	1,322	0.30%
2023/04/25	10	25.30	1.3	24.98	25.00	8.7	1,312	0.67%
2023/04/24	5	24.45	0	0.00	24.90	5	1,295	0.39%
2023/04/21	3	24.20	3.5	24.53	24.40	-0.5	1,276	-0.04%
2023/04/20	0	0.00	26	25.11	25.00	-26	1,253	-2.07%
2023/04/19	4	26.71	9	26.74	26.60	-5	1,227	-0.41%
2023/04/18	95.4	27.37	80.1	26.94	27.20	15.3	1,143	1.34%
2023/04/17	24	25.35	17.3	26.13	26.60	6.7	925	0.72%
2023/04/14	2	23.80	34.1	23.83	24.20	-32.1	752	-4.27%
2023/04/13	14	20.63	2.3	21.73	22.00	11.7	586	2.00%
2023/04/12	8	19.99	5	19.97	20.00	3	472	0.64%
2023/04/11	0.5	19.30	0	0.00	19.40	0.5	439	0.11%
2023/04/10	0	0.00	0.1	19.25	19.25	-0.1	433	-0.02%
2023/04/06	0	0.00	2	19.00	19.00	-2	419	-0.48%
2023/03/31	1	18.80	0	0.00	18.80	1	415	0.24%
2023/03/30	0	0.00	3	18.58	18.65	-3	414	-0.72%
2023/03/29	0.1	18.70	0	0.00	18.60	0.1	411	0.02%
2023/03/28	0.2	19.35	0	0.00	19.05	0.2	398	0.04%
2023/03/27	0	0.00	5	19.75	19.60	-5	384	-1.30%
2023/03/24	1.1	19.21	0	0.00	19.20	1.1	348	0.31%
2023/03/23	0	0.00	0.2	19.20	19.50	-0.2	340	-0.07%
2023/03/22	2	19.60	0	0.00	19.50	2	333	0.60%
2023/03/20	1	19.90	2	19.50	19.65	-1	314	-0.32%
2023/03/17	2	19.90	0	0.00	19.80	2	308	0.65%
2023/03/16	1	19.95	8.1	20.15	19.70	-7.1	298	-2.38%
2023/03/15	10	20.38	1.5	20.50	20.25	8.5	285	2.96%
2023/03/14	1	19.80	1	19.85	19.80	0	249	0.00%
2023/03/13	1	19.55	0.2	18.50	19.20	0.8	219	0.36%
2023/03/10	1	19.20	0	0.00	19.00	1	208	0.48%
2023/03/09	2	19.90	7.1	20.04	19.65	-5.1	197	-2.59%
2023/03/08	8	19.71	0.2	19.50	19.60	7.8	174	4.49%
2023/03/07	3	18.90	0	0.00	18.90	3	146	2.04%
2023/03/06	0	0.00	34.8	19.50	19.35	-34.8	128	-26.99%
2023/02/24	0	0.00	6	17.60	17.60	-6	80	-7.46%
2023/02/20	0	0.00	0.2	17.69	17.85	-0.2	69	-0.29%
2023/02/17	2	17.25	2	17.45	17.20	0	61	0.00%
2023/02/15	0	0.00	10	16.95	17.10	-10	58	-17.04%
2023/02/14	5	17.10	0	0.00	17.15	5	57	8.76%
2023/02/10	0	0.00	0.3	17.30	17.20	-0.3	56	-0.53%
2023/02/07	0.1	16.70	0	0.00	16.75	0.1	52	0.15%
2023/02/03	0.1	16.80	0	0.00	16.80	0.1	52	0.15%
2023/02/02	0.1	16.85	0	0.00	16.80	0.1	53	0.15%
2023/02/01	10	16.78	0	0.00	16.80	10	53	18.80%
2023/01/30	0.1	16.75	0	0.00	16.55	0.1	52	0.15%
2023/01/16	0.1	16.55	0	0.00	16.60	0.1	53	0.15%
2023/01/13	0.1	16.70	0	0.00	16.60	0.1	54	0.15%
2023/01/10	0.2	16.79	0	0.00	16.70	0.2	55	0.27%
2023/01/09	0.1	16.80	0	0.00	16.70	0.1	55	0.13%
2022/12/27	0.1	16.85	0	0.00	16.85	0.1	59	0.12%
2022/12/22	2.1	16.90	0	0.00	17.00	2.1	62	3.30%
2022/12/21	0	0.00	12	17.00	16.90	-12	63	-18.80%
2022/12/14	0.1	17.15	0	0.00	17.10	0.1	67	0.10%
2022/12/07	0	0.00	1	17.05	17.00	-1	70	-1.43%
2022/12/06	0.1	17.20	0	0.00	17.15	0.1	69	0.11%
2022/12/05	0	0.00	6	17.25	17.20	-6	69	-8.63%
2022/12/02	0.3	17.20	0.2	17.20	17.10	0.1	68	0.11%
2022/12/01	0.1	17.10	0	0.00	17.15	0.1	67	0.10%
2022/11/30	0.1	17.10	0	0.00	17.10	0.1	67	0.15%
2022/11/29	0	0.00	11	17.10	17.20	-11	66	-16.64%
2022/11/25	17	16.87	0	0.00	16.90	17	61	27.82%
2022/11/24	0	16.85	0	0.00	16.95	0	61	0.03%
2022/11/23	0.3	16.85	0	0.00	16.85	0.3	62	0.52%
2022/11/22	1	16.80	0	0.00	16.85	1	62	1.60%
2022/11/18	0	0.00	2	16.60	16.65	-2	68	-2.92%
2022/11/16	0.1	16.70	0	0.00	16.35	0.1	69	0.14%
2022/11/14	0	0.00	1	16.65	16.70	-1	70	-1.43%
2022/10/13	0.2	16.35	0	0.00	16.00	0.2	67	0.28%
2022/10/07	0	0.00	0.1	16.90	16.75	-0.1	66	-0.12%
2022/10/03	0	0.00	0.5	16.80	16.85	-0.5	70	-0.76%
2022/09/29	0	0.00	1.6	16.96	16.85	-1.6	69	-2.28%
2022/09/28	0	0.00	0.6	17.10	16.50	-0.6	68	-0.86%
2022/09/27	0	0.00	0.6	17.15	17.30	-0.6	66	-0.87%
2022/09/26	0	0.00	0.6	17.35	17.35	-0.6	66	-0.87%
2022/09/21	0	0.00	1	17.20	17.20	-1	62	-1.65%
2022/09/20	0.2	17.30	0	0.00	17.25	0.2	62	0.33%
2022/09/13	0.4	17.25	0	0.00	17.35	0.4	65	0.57%
2022/09/05	0.2	16.90	0	0.00	16.75	0.2	71	0.30%
2022/08/24	0.2	17.55	0	17.50	17.40	0.2	61	0.26%
2022/08/15	0.2	17.20	0	0.00	17.10	0.2	61	0.35%
2022/07/22	0.1	16.90	0	0.00	16.85	0.1	93	0.13%
2022/07/21	0.2	17.17	0	0.00	16.85	0.2	99	0.21%
2022/07/20	0.2	17.30	0	0.00	17.00	0.2	119	0.18%
2022/07/15	0.2	17.10	0	0.00	16.90	0.2	172	0.12%
2022/07/14	0	0.00	1	17.10	17.05	-1	178	-0.56%
2022/07/07	0	0.00	0.2	16.70	16.60	-0.2	214	-0.07%
2022/06/30	1	16.95	0	0.00	16.90	1	220	0.45%
2022/06/29	0	0.00	1	17.10	17.10	-1	222	-0.45%
2022/06/28	0	0.00	0	17.40	17.15	0	223	-0.01%
2022/06/22	0.2	17.50	0	0.00	17.20	0.2	225	0.09%
2022/06/17	0.2	17.35	0	0.00	17.25	0.2	222	0.09%
2022/06/15	2	17.40	0	0.00	17.65	2	224	0.89%
2022/06/10	1	17.60	0	0.00	17.70	1	229	0.44%
2022/06/09	2	17.85	0	0.00	17.80	2	230	0.87%
2022/06/08	1	17.95	0	0.00	17.95	1	232	0.43%
2022/05/30	0	0.00	4	18.00	18.10	-4	252	-1.58%
2022/05/13	0	0.00	1	17.40	17.40	-1	420	-0.24%
2022/05/09	1.2	18.01	0	0.00	17.70	1.2	419	0.29%
2022/05/06	3	18.23	5	18.15	18.15	-2	419	-0.48%
2022/05/05	2	18.45	0	0.00	18.55	2	418	0.48%
2022/05/04	0	0.00	19	19.01	18.85	-19	413	-4.60%
2022/04/28	2	19.05	0	0.00	19.05	2	409	0.49%
2022/04/26	23	20.02	0.8	19.95	19.35	22.2	401	5.53%
2022/04/25	4	19.33	2	20.50	20.55	2	382	0.52%
2022/04/22	0	0.00	2	20.00	20.00	-2	358	-0.56%
2022/04/20	1	19.45	0	0.00	19.20	1	332	0.30%
2022/04/19	0	0.00	1	19.20	19.40	-1	330	-0.30%
2022/04/18	0	0.00	2	19.00	19.00	-2	319	-0.63%
2022/04/15	0	0.00	2	18.90	19.15	-2	319	-0.63%
2022/04/14	0	0.00	0	19.05	19.15	0	317	-0.01%
2022/04/13	3	18.95	0	0.00	19.00	3	306	0.98%
2022/04/11	2	18.45	0	19.00	18.35	2	299	0.66%
2022/04/01	2	18.55	0	0.00	18.50	2	298	0.67%
2022/03/31	0.2	18.90	0	18.75	18.65	0.2	298	0.07%
2022/03/28	1	18.55	0	0.00	18.50	1	299	0.33%
2022/03/25	1	18.65	1	18.55	18.65	0	299	0.00%
2022/03/23	0.1	18.80	0	0.00	18.65	0.1	298	0.04%
2022/03/10	5	18.65	0	0.00	18.70	5	309	1.61%
2022/03/09	0	0.00	0	18.15	18.00	0	308	-0.01%
2022/03/08	20	17.58	0	0.00	17.60	20	307	6.49%
2022/03/03	3	19.05	0	0.00	19.05	3	312	0.96%
2022/02/25	1	19.15	1	19.15	19.25	0	335	0.00%
2022/02/24	0	0.00	2	19.00	18.80	-2	333	-0.60%
2022/02/23	1	19.15	0	0.00	19.20	1	330	0.30%
2022/02/22	1	18.80	0	0.00	18.75	1	338	0.30%
2022/02/18	15.2	19.91	24	19.82	19.70	-8.8	370	-2.39%
2022/02/17	14	19.58	11	19.34	19.80	3	430	0.70%
2022/02/16	1	18.80	0	0.00	18.50	1	396	0.25%
2022/02/15	2	18.60	0	0.00	18.40	2	401	0.50%
2022/01/26	2	17.10	0	0.00	17.05	2	495	0.40%
2022/01/25	1	17.00	0	0.00	17.00	1	506	0.20%
2022/01/17	0	0.00	1	17.90	17.90	-1	507	-0.20%
2022/01/12	1	17.70	0	0.00	17.75	1	504	0.20%
2022/01/11	0.2	18.10	0	0.00	17.95	0.2	502	0.04%
2022/01/10	1	18.05	0	0.00	18.10	1	500	0.20%
2022/01/04	0	0.00	0.1	18.70	18.60	-0.1	499	-0.02%
2021/12/23	0.2	18.70	0	0.00	18.75	0.2	516	0.03%
2021/12/10	0	0.00	1	19.35	19.35	-1	513	-0.19%
2021/12/06	0	0.00	2	19.25	19.05	-2	501	-0.40%
2021/11/30	1	19.20	1	19.00	18.90	0	503	0.00%
2021/11/29	0	0.00	2	19.05	18.95	-2	499	-0.40%
2021/11/22	0	0.00	3	19.75	19.75	-3	475	-0.63%
2021/11/17	5	21.50	11	21.00	21.15	-6	470	-1.28%
2021/11/16	49	21.10	45.5	20.89	21.10	3.5	433	0.81%
2021/11/12	0	0.00	6	19.78	19.85	-6	331	-1.81%
2021/11/11	5	20.64	4	20.95	20.40	1	324	0.31%
2021/11/10	10	20.10	4	19.93	19.90	6	291	2.06%
2021/11/09	4	19.10	0	0.00	19.10	4	261	1.53%
2021/11/05	0	0.00	1	18.20	18.20	-1	248	-0.40%
2021/11/04	6	18.31	3	18.40	18.15	3	312	0.96%
2021/11/03	0	0.00	1	18.10	18.10	-1	357	-0.28%
2021/10/20	1	17.50	0	0.00	17.55	1	385	0.26%
2021/10/18	0.1	17.50	0	0.00	17.50	0.1	399	0.03%
2021/10/12	1	17.35	0	0.00	17.30	1	466	0.21%
2021/10/04	2	17.45	0	0.00	17.60	2	541	0.37%
2021/09/17	1	17.75	0	0.00	17.85	1	987	0.10%
2021/09/16	1	17.80	0	0.00	17.75	1	1,101	0.09%
2021/09/08	1	18.00	0	0.00	17.95	1	1,748	0.06%
2021/08/30	1	18.70	0	0.00	18.80	1	1,974	0.05%
2021/08/27	0	0.00	4	18.80	18.65	-4	2,098	-0.19%
2021/08/26	4.2	19.53	33	19.56	18.85	-28.8	2,114	-1.36%
2021/08/25	29	19.20	0	0.00	19.10	29	2,113	1.37%
2021/08/24	0	0.00	2	19.05	18.80	-2	2,111	-0.09%
2021/08/23	1	19.35	5	19.30	18.85	-4	2,108	-0.19%
2021/08/19	4	18.48	0	0.00	18.50	4	2,100	0.19%
2021/08/18	1	18.95	1	19.20	18.70	0	2,100	0.00%
2021/08/16	3	18.53	0	0.00	18.50	3	2,105	0.14%
2021/08/13	1	19.70	1	19.60	19.05	0	2,101	0.00%
2021/08/11	1	19.40	0	0.00	19.10	1	2,089	0.05%
2021/08/10	8	20.61	3	19.95	20.50	5	2,084	0.24%
2021/08/09	1	20.30	6	20.08	20.50	-5	2,021	-0.25%
2021/08/06	2	19.20	8	19.16	18.65	-6	1,972	-0.30%
2021/07/30	3	19.02	2	18.80	18.70	1	2,012	0.05%
2021/07/29	1	18.95	10	19.33	19.45	-9	2,010	-0.45%
2021/07/28	4	18.56	12	18.54	18.60	-8	2,012	-0.40%
2021/07/27	2	18.80	0	0.00	18.80	2	2,027	0.10%
2021/07/26	1	19.50	1	19.30	19.30	0	2,034	0.00%
2021/07/23	0	0.00	6	19.62	19.50	-6	2,048	-0.29%
2021/07/22	0	0.00	1	19.20	19.10	-1	2,064	-0.05%
2021/07/21	1	19.35	3	19.25	19.20	-2	2,092	-0.10%
2021/07/20	2	19.68	0	0.00	19.70	2	2,138	0.09%
2021/07/19	0	0.00	1	20.30	20.25	-1	2,164	-0.05%
2021/07/16	15	20.87	13	20.52	20.80	2	2,208	0.09%
2021/07/15	11	19.76	35	20.02	20.50	-24	2,177	-1.10%
2021/07/14	5	18.76	7	19.02	18.65	-2	2,164	-0.09%
2021/07/13	7.2	19.20	0	0.00	19.20	7.2	2,154	0.33%
2021/07/12	13	20.12	0	0.00	20.05	13	2,141	0.61%
2021/07/09	15	20.42	0	0.00	20.35	15	2,127	0.70%
2021/07/08	6	20.57	15	20.85	20.65	-9	2,119	-0.42%
2021/07/07	5	20.85	0	0.00	20.80	5	2,103	0.24%
2021/07/06	8	21.16	6	21.42	21.00	2	2,082	0.10%
2021/07/05	0	0.00	2	20.23	20.70	-2	2,039	-0.10%
2021/07/02	17	21.76	10	21.05	21.05	7	2,009	0.35%
2021/07/01	34	22.13	7	22.33	21.65	27	1,979	1.36%
2021/06/30	5.1	22.65	1	23.25	22.90	4.1	1,916	0.21%
2021/06/29	3	22.38	0	0.00	22.00	3	1,860	0.16%
2021/06/28	9	23.77	19.1	24.08	23.65	-10.1	1,786	-0.57%
2021/06/25	12.1	24.93	19	24.69	24.10	-6.9	1,648	-0.42%
2021/06/24	24	24.12	19	25.59	24.95	5	1,533	0.33%
2021/06/23	10	24.80	1.1	24.55	24.55	8.9	1,287	0.69%
2021/06/22	9	27.11	13.7	27.25	27.25	-4.7	1,174	-0.40%
2021/06/21	17	23.88	13.4	24.51	24.80	3.6	1,077	0.33%
2021/06/18	23	22.24	40	22.08	22.55	-17	994	-1.71%
2021/06/17	1	19.30	1.5	20.27	20.50	-0.5	902	-0.05%
2021/06/16	0	0.00	1	19.50	19.00	-1	881	-0.11%
2021/06/15	1	19.15	0	0.00	19.25	1	872	0.11%
2021/06/11	1	19.40	1	19.25	19.05	0	864	0.00%
2021/06/10	1	19.25	0	0.00	19.20	1	857	0.12%
2021/06/09	13	19.54	1	19.75	19.25	12	844	1.42%
2021/06/08	4	20.65	9	21.09	20.50	-5	820	-0.61%
2021/06/07	34	21.98	9	22.13	20.35	25	784	3.19%
2021/06/04	0.1	21.50	4.5	21.50	21.50	-4.4	639	-0.68%
2021/06/02	0	0.00	20	18.10	17.80	-20	491	-4.07%
2021/05/31	0	0.00	3	17.45	17.30	-3	481	-0.62%
2021/05/27	2	17.60	0	0.00	17.65	2	471	0.42%
2021/05/26	2	17.90	2	17.20	17.80	0	468	0.00%
2021/05/25	1	18.15	0	0.00	17.55	1	469	0.21%
2021/05/19	1	15.70	0	0.00	15.60	1	444	0.23%
2021/05/17	0	0.00	1	14.60	14.30	-1	436	-0.23%
2021/05/13	10	15.60	0	0.00	15.60	10	427	2.34%
2021/05/12	10	15.95	0	0.00	16.00	10	419	2.39%
2021/05/11	1	17.90	0	0.00	17.70	1	398	0.25%
2021/05/07	0	0.00	10	18.21	18.45	-10	377	-2.65%
2021/05/05	1	17.65	0	0.00	17.75	1	363	0.27%
2021/05/04	2	17.75	1	17.70	17.35	1	351	0.28%
2021/05/03	9	18.04	1	18.05	17.95	8	328	2.44%
2021/04/28	0	0.00	4	19.43	19.30	-4	294	-1.36%
2021/04/27	1	20.15	0	0.00	20.00	1	268	0.37%
2021/04/26	4	21.38	1	21.50	20.80	3	234	1.28%
2021/04/23	6	21.36	5	21.61	21.45	1	182	0.55%
2021/04/22	2	24.40	10.4	23.79	23.50	-8.4	145	-5.78%
2021/04/21	1	23.40	0	0.00	23.45	1	91	1.10%
2021/04/20	1	21.35	1	21.35	21.35	0	79	0.00%
2021/04/19	0	0.00	1	19.45	19.45	-1	66	-1.51%
2021/04/16	5	17.70	0	0.00	17.70	5	55	9.00%
2021/04/15	5	17.70	0	0.00	17.45	5	53	9.42%
2021/04/14	1	18.00	0	0.00	17.60	1	52	1.91%
2021/03/16	1	17.40	0	0.00	17.40	1	61	1.63%
2021/03/04	1	17.00	0	0.00	17.25	1	62	1.60%
2021/02/26	0	0.00	14.2	17.17	17.25	-14.2	62	-22.57%
2021/02/25	1.1	17.66	0	0.00	17.55	1.1	60	1.76%
2021/02/24	0	0.00	1	16.90	17.00	-1	54	-1.83%
2021/02/17	1.2	15.94	0	0.00	16.45	1.2	52	2.33%
2021/01/26	0.2	16.15	0	0.00	15.80	0.2	67	0.36%
2021/01/21	0.4	15.75	0	0.00	15.75	0.4	71	0.54%
2021/01/19	0	16.10	0	0.00	16.10	0	70	0.04%
2021/01/15	0	16.25	0	0.00	16.25	0	70	0.05%
2020/12/31	0	0.00	1	17.45	17.35	-1	67	-1.48%
2020/12/29	2	17.40	0	0.00	17.65	2	66	3.01%
2020/12/08	0	0.00	1	17.00	16.80	-1	54	-1.83%
2020/11/12	1	15.60	1	15.95	15.80	0	53	0.00%
2020/11/10	1	17.05	0	0.00	16.35	1	52	1.91%
2020/10/15	0	0.00	1	15.75	15.95	-1	39	-2.52%
2020/08/28	0	0.00	1	16.50	16.35	-1	38	-2.57%
2020/08/27	1	16.35	0	0.00	16.35	1	40	2.48%
2020/08/26	1	16.80	0	0.00	16.50	1	40	2.49%
2020/08/21	0	0.00	9	16.16	16.35	-9	43	-20.91%
2020/08/04	0	0.00	1	16.50	16.40	-1	55	-1.80%
2020/07/31	0	0.00	1	16.80	16.80	-1	60	-1.65%
2020/07/30	0	0.00	1	16.45	16.45	-1	60	-1.66%
2020/07/29	0.2	16.00	0	0.00	15.85	0.2	59	0.40%
2020/07/27	1	15.95	0	0.00	16.10	1	63	1.57%
2020/07/14	0	0.00	0.2	16.55	16.75	-0.2	69	-0.26%
2020/07/02	0.2	16.55	0	0.00	16.40	0.2	70	0.32%
2020/06/08	0	0.00	1	16.70	16.85	-1	92	-1.08%
2020/06/03	0.1	16.30	0	0.00	16.05	0.1	91	0.06%
2020/05/25	0.2	16.20	0	0.00	16.05	0.2	86	0.28%
2020/05/21	1	16.20	0	0.00	16.50	1	84	1.19%
2020/05/15	1	16.25	0	0.00	16.70	1	83	1.20%
2020/05/11	1	16.50	0	0.00	16.65	1	73	1.36%
2020/04/16	0	0.00	1	14.10	14.10	-1	54	-1.84%
2020/04/13	1	13.50	0	0.00	13.50	1	54	1.84%
2020/03/25	0	0.00	1	10.90	10.80	-1	54	-1.85%
2020/03/23	3	9.65	0	0.00	9.75	3	54	5.48%
2020/03/19	1	10.15	1	10.15	10.20	0	56	0.00%
2020/03/13	1	14.35	0	0.00	14.30	1	48	2.05%
2020/03/12	1	16.00	0	0.00	15.70	1	46	2.13%
2020/02/13	0	0.00	3	18.05	18.00	-3	54	-5.49%
2020/01/06	0	0.00	5	19.10	19.15	-5	64	-7.77%
2019/12/17	0	0.00	2	18.75	18.95	-2	56	-3.57%
2019/12/10	1	18.00	0	0.00	18.20	1	52	1.91%
2019/11/22	1	18.15	0	0.00	18.10	1	47	2.10%
2019/11/19	1	18.45	0	0.00	18.50	1	45	2.19%
2019/11/18	0.3	18.30	0	0.00	18.35	0.3	46	0.61%
2019/10/30	2	18.00	0	0.00	18.00	2	49	4.06%
2019/10/29	1	18.05	0	0.00	18.05	1	47	2.12%
2019/10/28	1	18.30	0	0.00	18.25	1	44	2.23%
2019/10/23	1	18.30	0	0.00	18.15	1	44	2.27%
2019/08/05	0	19.80	0	0.00	19.30	0	38	0.05%
2019/07/24	0	0.00	3	20.60	20.55	-3	43	-6.84%
2019/07/23	0	0.00	2	20.50	20.55	-2	43	-4.56%
2019/07/22	0	0.00	16	20.44	20.45	-16	43	-36.59%
2019/07/19	0	0.00	2	20.55	20.45	-2	43	-4.56%
2019/07/18	0	0.00	2	20.65	20.60	-2	44	-4.51%
2019/07/17	0	0.00	7	20.35	20.80	-7	44	-15.75%
2019/07/15	0	0.00	3	20.50	20.40	-3	45	-6.57%
2019/07/12	0	0.00	6	20.55	20.80	-6	45	-13.05%
2019/07/11	0	0.00	3	20.47	20.65	-3	47	-6.36%
2019/07/08	1	21.20	0	0.00	21.10	1	49	2.04%
2019/07/05	2	21.30	0	0.00	21.40	2	49	4.01%
2019/07/03	0	0.00	2	21.50	21.70	-2	52	-3.80%
2019/06/26	7	21.36	0	0.00	21.30	7	55	12.67%
2019/06/21	0	0.00	1	21.45	21.50	-1	54	-1.82%
2019/06/20	10	21.41	0	0.00	21.30	10	54	18.25%
2019/06/19	4	21.35	0	0.00	21.60	4	54	7.31%
2019/06/18	5	21.05	0	0.00	21.25	5	54	9.12%
2019/06/17	4.1	21.06	0	0.00	20.95	4.1	55	7.39%
2019/06/03	2	20.83	0	0.00	20.80	2	58	3.41%
2019/05/31	6.2	20.86	0	0.00	20.75	6.2	58	10.50%
2019/05/14	4	21.49	0	0.00	21.85	4	51	7.70%
2019/05/13	10	22.00	0	0.00	21.75	10	51	19.39%
2019/05/10	1	22.50	0	0.00	23.00	1	49	2.04%
2019/04/30	2	22.13	0	0.00	22.70	2	47	4.24%
2019/04/23	1	22.90	0	0.00	23.00	1	45	2.19%
2019/04/12	0.2	23.40	0	0.00	23.20	0.2	45	0.35%
2019/04/09	0	0.00	1	24.30	24.40	-1	48	-2.08%
2019/03/15	0.2	24.00	0	0.00	23.70	0.2	68	0.23%
2019/02/25	0.1	22.80	0	0.00	22.50	0.1	63	0.09%
2019/01/29	0	0.00	1	21.80	21.60	-1	63	-1.57%
2019/01/24	0	0.00	3	22.05	22.10	-3	61	-4.88%
2019/01/21	0	0.00	2	22.05	21.90	-2	70	-2.83%
2019/01/02	1	25.00	0	0.00	25.40	1	71	1.40%
2018/12/13	0	0.00	1	22.40	22.45	-1	42	-2.33%
2018/12/10	0	0.00	1	22.30	22.45	-1	44	-2.27%
2018/12/04	0	0.00	2	22.00	22.05	-2	44	-4.52%
2018/10/30	1	17.95	0	0.00	17.75	1	43	2.29%
2018/10/26	1	20.55	0	0.00	20.50	1	35	2.79%
2018/10/19	2	21.25	0	0.00	21.50	2	34	5.84%
2018/10/18	0	0.00	1	21.60	21.60	-1	33	-2.98%
2018/10/12	1	21.75	0	0.00	22.20	1	33	2.99%
2018/10/11	1	22.50	0	0.00	22.70	1	32	3.07%
2018/10/04	1	26.50	0	0.00	25.85	1	28	3.53%
2018/09/10	0	0.00	1	25.00	25.10	-1	34	-2.93%
2018/08/31	0	0.00	6	26.87	26.60	-6	34	-17.16%
2018/08/09	0	0.00	2	26.90	26.40	-2	45	-4.40%
2018/08/08	1	27.00	2	26.80	26.90	-1	46	-2.16%
2018/08/03	0	0.00	3	26.40	26.40	-3	54	-5.48%
2018/08/01	0	0.00	1	25.40	25.90	-1	56	-1.76%
2018/07/30	0	0.00	17	26.03	25.70	-17	58	-29.09%
2018/07/13	1	27.55	0	0.00	27.60	1	65	1.53%
2018/06/05	0	0.00	3	31.00	31.05	-3	99	-3.01%
2018/05/31	2	29.85	0	0.00	30.15	2	115	1.74%
2018/05/24	3	31.30	0	0.00	31.00	3	152	1.96%
2018/04/03	1	31.60	0	0.00	31.55	1	240	0.42%
2018/03/21	30	32.25	0	0.00	32.05	30	233	12.82%
2018/03/09	3	32.17	0	0.00	32.00	3	208	1.44%
2018/03/07	0	0.00	2	31.88	32.30	-2	196	-1.02%
2018/03/06	1	32.50	0	0.00	32.00	1	192	0.52%
2018/03/02	1	31.50	0	0.00	31.95	1	184	0.54%
2018/03/01	3	31.58	0	0.00	31.75	3	180	1.66%
2018/02/27	0	0.00	1	32.00	31.80	-1	172	-0.58%
2018/02/26	0	0.00	2	31.30	31.10	-2	160	-1.25%
2018/02/23	1	31.80	2	31.78	31.70	-1	150	-0.66%
2018/02/22	11	33.78	8	34.58	33.30	3	122	2.45%