台航 (2617)-元大-中壢券商分點個股進出

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－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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	6	32.60	32.55	-6	789	-0.76%
2024/11/06	0.1	31.50	0	0.00	31.60	0.1	732	0.01%
2024/11/01	0	31.05	0	0.00	31.20	0	785	0.00%
2024/10/28	0	31.75	0	0.00	31.75	0	796	0.00%
2024/10/18	0.1	32.00	0	0.00	31.65	0.1	914	0.01%
2024/10/11	0	0.00	2	31.55	31.40	-2	1,049	-0.19%
2024/10/09	2	31.70	0	0.00	31.70	2	1,062	0.19%
2024/10/08	0	0.00	3	32.40	32.15	-3	1,070	-0.28%
2024/10/07	0	0.00	2	32.60	32.65	-2	1,088	-0.18%
2024/10/04	2	31.98	1	31.95	31.95	1	1,112	0.09%
2024/10/01	4	32.65	4	32.80	32.75	0	1,144	0.00%
2024/09/30	6	33.33	3	32.82	32.60	3	1,199	0.25%
2024/09/27	0.1	32.60	0	0.00	32.85	0.1	1,286	0.01%
2024/09/26	0	0.00	3	32.05	32.05	-3	1,293	-0.23%
2024/09/25	0.1	32.20	0	0.00	32.50	0.1	1,298	0.01%
2024/09/24	4	32.01	1	32.05	32.15	3	1,288	0.23%
2024/09/18	0.2	31.16	0	0.00	30.95	0.2	1,346	0.02%
2024/09/13	0	0.00	1	30.95	30.95	-1	1,440	-0.07%
2024/09/11	1	30.55	5	30.49	30.45	-4	1,486	-0.27%
2024/09/10	0	0.00	1	30.25	30.15	-1	1,506	-0.07%
2024/09/09	4.1	30.08	0	0.00	30.20	4.1	1,527	0.27%
2024/09/06	0.1	30.55	0	0.00	30.50	0.1	1,571	0.00%
2024/09/04	3	30.50	12	30.50	30.45	-9	1,774	-0.51%
2024/09/02	0	0.00	5	32.00	31.85	-5	1,948	-0.26%
2024/08/29	2	31.75	0	0.00	31.80	2	2,038	0.10%
2024/08/26	0.1	32.30	1	32.10	32.10	-0.9	2,141	-0.04%
2024/08/22	2	32.10	0	0.00	32.00	2	2,333	0.09%
2024/08/21	0	0.00	0.2	32.20	32.20	-0.2	2,393	-0.01%
2024/08/16	0	0.00	1	32.75	32.75	-1	2,489	-0.04%
2024/08/05	1	31.00	0	0.00	31.10	1	3,613	0.03%
2024/08/01	2.1	33.95	0	0.00	34.20	2.1	3,933	0.05%
2024/07/22	0	32.45	0	0.00	32.50	0	4,326	0.00%
2024/07/19	11.6	33.52	0	0.00	33.25	11.6	4,329	0.27%
2024/07/18	8.1	36.17	0.2	36.70	36.45	8	4,277	0.19%
2024/07/17	5.2	36.45	121	36.40	36.35	-115.8	4,233	-2.74%	大賣/鉅額交易
2024/07/16	6	36.61	0	0.00	36.55	6	4,216	0.14%
2024/07/15	0.2	36.70	0	0.00	36.55	0.2	4,235	0.00%
2024/07/12	5.1	36.91	0	0.00	36.90	5.1	4,220	0.12%
2024/07/11	0.2	37.12	0	0.00	37.05	0.2	4,204	0.00%
2024/07/10	0	0.00	1	37.00	37.00	-1	4,222	-0.02%
2024/07/09	10.3	36.73	2	36.70	36.85	8.3	4,227	0.20%
2024/07/08	5.4	37.42	1	37.65	37.10	4.4	4,222	0.10%
2024/07/05	23	38.40	0	0.00	38.00	23	4,192	0.55%
2024/07/04	2	39.13	10	39.13	38.90	-8	4,159	-0.19%
2024/07/03	2	40.08	5.2	39.96	40.10	-3.2	4,120	-0.08%
2024/07/02	0	0.00	25.3	38.69	38.80	-25.3	3,988	-0.63%
2024/07/01	0	0.00	41	38.46	38.05	-41	3,950	-1.04%
2024/06/28	4	38.05	0	0.00	38.05	4	3,936	0.10%
2024/06/27	0.5	37.95	4.2	38.13	38.15	-3.7	3,927	-0.09%
2024/06/26	0	0.00	15.1	38.15	38.10	-15.1	3,912	-0.39%
2024/06/25	0	0.00	2.4	37.98	38.00	-2.4	3,897	-0.06%
2024/06/21	5	37.80	9.5	37.63	37.90	-4.5	3,890	-0.12%
2024/06/20	1.5	36.58	0	0.00	36.80	1.5	3,822	0.04%
2024/06/19	0	0.00	8	36.64	36.50	-8	3,823	-0.21%
2024/06/18	3	36.25	0	0.00	36.35	3	3,811	0.08%
2024/06/17	0	0.00	7	36.50	36.40	-7	3,805	-0.18%
2024/06/14	3	36.27	0	0.00	36.45	3	3,806	0.08%
2024/06/13	2.1	35.95	3	36.25	35.95	-1	3,792	-0.03%
2024/06/12	82.3	35.73	50	35.95	36.20	32.3	3,790	0.85%
2024/06/11	26	38.27	20	39.82	37.50	6	3,728	0.16%
2024/06/07	11	39.17	26.5	39.23	39.20	-15.5	3,650	-0.42%
2024/06/06	6	38.70	17	38.68	38.80	-11	3,609	-0.30%
2024/06/05	18	38.40	65.2	38.27	38.30	-47.2	3,562	-1.32%
2024/06/04	6	37.24	0	0.00	37.50	6	3,535	0.17%
2024/06/03	0	0.00	33.1	37.97	37.95	-33.1	3,539	-0.94%
2024/05/31	5	37.50	4	38.34	37.45	1	3,540	0.03%
2024/05/30	19	38.06	10	38.50	37.70	9	3,529	0.25%
2024/05/29	8	38.36	1.5	38.14	38.45	6.5	3,525	0.18%
2024/05/28	6.2	38.41	15.8	38.36	38.40	-9.6	3,478	-0.28%
2024/05/27	3.1	37.04	23	36.82	37.25	-19.9	3,437	-0.58%
2024/05/24	0.1	35.80	0.2	35.90	36.25	-0.1	3,454	0.00%
2024/05/23	43	35.78	10	35.70	35.65	33	3,481	0.95%
2024/05/22	2.2	36.36	4	36.49	36.45	-1.8	3,511	-0.05%
2024/05/21	10	36.26	2	36.30	36.30	8	3,624	0.22%
2024/05/20	13.1	36.70	10	36.70	36.70	3.1	3,832	0.08%
2024/05/17	1	37.20	1.4	36.89	36.90	-0.4	3,841	-0.01%
2024/05/16	2	37.60	10	37.26	37.55	-8	3,812	-0.21%
2024/05/15	99.4	37.45	17	37.64	37.15	82.4	3,768	2.19%
2024/05/14	4	38.68	49	38.23	38.30	-45	3,678	-1.22%
2024/05/13	141.2	38.86	62	39.04	37.80	79.2	3,518	2.25%	大買/
2024/05/10	46.1	37.66	9	38.20	38.25	37.1	3,075	1.21%
2024/05/09	0	0.00	4	36.98	37.05	-4	2,865	-0.14%
2024/05/08	28	38.57	20	38.83	36.65	8	2,786	0.29%
2024/05/07	3	36.45	0	0.00	36.25	3	2,475	0.12%
2024/05/06	1	36.15	0	0.00	35.70	1	2,460	0.04%
2024/05/03	2	36.50	2	36.05	36.00	0	2,426	0.00%
2024/05/02	2	36.45	0.1	37.10	36.35	1.9	2,388	0.08%
2024/04/30	0	0.00	50	37.20	37.20	-50	2,293	-2.18%
2024/04/29	14	37.17	6	36.82	36.80	8	2,212	0.36%
2024/04/26	2	35.98	1	36.10	36.20	1	2,124	0.05%
2024/04/24	0	0.00	4	35.25	35.25	-4	2,050	-0.20%
2024/04/23	5	35.00	0	0.00	35.10	5	2,053	0.24%
2024/04/22	4	34.90	4	35.50	34.80	0	2,062	0.00%
2024/04/19	2.1	34.94	2	34.78	34.70	0.1	2,033	0.00%
2024/04/16	4.1	34.08	2	34.65	34.00	2.1	2,038	0.10%
2024/04/12	1	34.95	0	0.00	35.15	1	2,110	0.05%
2024/04/11	1	34.65	5	35.00	34.95	-4	2,164	-0.18%
2024/04/10	0	0.00	5	34.80	34.75	-5	2,276	-0.22%
2024/04/09	0	0.00	5	34.83	34.80	-5	2,300	-0.22%
2024/04/08	4	34.20	0	0.00	34.35	4	2,324	0.17%
2024/04/02	1	34.45	0	0.00	34.45	1	2,331	0.04%
2024/03/29	0	0.00	1	34.40	34.40	-1	2,377	-0.04%
2024/03/28	1	34.50	0.1	34.75	34.50	0.9	2,432	0.04%
2024/03/27	1	34.60	1	34.95	34.90	0	2,479	0.00%
2024/03/26	50	34.95	0	0.00	34.50	50	2,569	1.95%
2024/03/25	1	35.15	0	0.00	35.15	1	2,585	0.04%
2024/03/22	0	0.00	2	34.88	34.85	-2	2,630	-0.08%
2024/03/21	0	0.00	6	35.18	35.15	-6	2,763	-0.22%
2024/03/20	0	35.50	1	35.25	35.15	-1	2,774	-0.04%
2024/03/15	0	35.10	5	34.96	35.00	-5	2,857	-0.18%
2024/03/14	4	36.10	0.1	36.30	36.15	3.9	2,858	0.14%
2024/03/13	1	35.70	5	36.00	36.00	-4	2,884	-0.14%
2024/03/12	3	36.27	9	36.09	36.25	-6	2,971	-0.20%
2024/03/08	5	35.07	12	34.82	35.20	-7	3,765	-0.19%
2024/03/07	21	35.02	20	34.97	35.00	1	4,019	0.02%
2024/03/06	10	35.29	26	35.35	35.25	-16	4,135	-0.39%
2024/03/05	18	35.64	16	35.56	35.55	2	4,158	0.05%
2024/03/04	6	35.50	9	35.09	35.50	-3	4,159	-0.07%
2024/03/01	10	35.35	10	35.27	35.35	0	4,255	0.00%
2024/02/29	27	35.46	24	35.49	35.45	3	4,256	0.07%
2024/02/27	12	34.65	24	35.00	34.60	-12	4,184	-0.29%
2024/02/26	19	35.49	8	35.16	35.20	11	4,109	0.27%
2024/02/23	25	35.15	18.5	35.27	35.05	6.5	4,054	0.16%
2024/02/22	19	35.49	25.8	35.20	35.50	-6.8	3,989	-0.17%
2024/02/21	53.1	34.75	50.1	34.46	34.75	3	3,847	0.08%
2024/02/20	1	33.20	1	33.10	33.00	0	3,619	0.00%
2024/02/19	0.1	32.60	4	32.64	32.70	-3.9	3,601	-0.11%
2024/02/15	0	31.50	0	0.00	31.95	0	3,611	0.00%
2024/02/02	3	32.05	5	32.16	31.95	-2	3,602	-0.06%
2024/01/30	5.1	32.12	8	32.18	32.15	-2.9	3,625	-0.08%
2024/01/29	1	32.50	7	32.41	32.50	-6	3,629	-0.17%
2024/01/26	0.2	32.20	0	0.00	32.10	0.2	3,627	0.01%
2024/01/25	0	32.20	0	0.00	32.20	0	3,628	0.00%
2024/01/24	0	0.00	4.4	32.30	32.25	-4.4	3,635	-0.12%
2024/01/23	3	32.05	18	32.26	32.15	-15	3,650	-0.41%
2024/01/22	5	32.25	0	0.00	32.30	5	3,645	0.14%
2024/01/19	0	0.00	5	32.00	32.10	-5	3,641	-0.14%
2024/01/18	0	0.00	4	31.63	31.75	-4	3,628	-0.11%
2024/01/17	9	31.36	5	31.46	31.40	4	3,618	0.11%
2024/01/16	2	31.55	0	0.00	31.55	2	3,607	0.06%
2024/01/15	0	0.00	2	32.10	32.05	-2	3,589	-0.06%
2024/01/12	10	32.01	8	32.20	31.80	2	3,603	0.06%
2024/01/11	9	31.90	101.5	31.82	31.90	-92.5	3,608	-2.56%	大賣/
2024/01/10	16	31.87	14	32.16	31.90	2	3,623	0.06%
2024/01/09	17	32.66	40	33.24	32.65	-23	3,590	-0.64%
2024/01/08	38	34.18	28.1	34.19	34.20	10	3,515	0.28%
2024/01/05	18	34.79	47	34.33	34.80	-29	3,472	-0.84%
2024/01/04	21	34.36	61.5	34.28	34.35	-40.5	3,415	-1.19%
2024/01/03	11	33.63	30	33.56	33.60	-19	3,315	-0.57%
2024/01/02	4	33.76	10	33.56	33.40	-6	3,299	-0.18%
2023/12/29	0	0.00	4	33.00	33.00	-4	3,257	-0.12%
2023/12/28	1	32.95	24.2	33.11	32.95	-23.2	3,253	-0.71%
2023/12/27	6.1	33.26	7	33.56	33.20	-0.9	3,245	-0.03%
2023/12/26	5	33.43	8	33.28	33.45	-3	3,237	-0.09%
2023/12/25	29.1	32.76	21	33.25	32.70	8.1	3,211	0.25%
2023/12/22	24.6	33.93	20	33.65	33.95	4.6	3,163	0.15%
2023/12/21	23	34.13	24	33.84	34.25	-1	3,115	-0.03%
2023/12/20	6	33.55	7	33.22	33.55	-1	3,018	-0.03%
2023/12/19	29.2	33.07	17	33.05	33.10	12.2	3,008	0.41%
2023/12/18	83.1	33.46	69	33.48	33.50	14.1	3,000	0.47%
2023/12/15	6	32.60	3	32.73	32.55	3	2,974	0.10%
2023/12/14	20.5	32.45	95.3	32.63	32.45	-74.8	3,010	-2.49%
2023/12/13	21.1	33.19	15	33.57	33.10	6.1	2,998	0.20%
2023/12/12	8	33.14	7	33.23	33.15	1	3,037	0.03%
2023/12/11	26.2	33.25	45	33.25	33.20	-18.9	3,034	-0.62%
2023/12/08	29.2	33.77	29	33.90	33.65	0.2	2,985	0.01%
2023/12/07	27.1	33.93	94	33.96	33.95	-66.9	2,922	-2.29%
2023/12/06	66	35.45	75.6	34.74	35.50	-9.6	2,807	-0.34%
2023/12/05	235	36.99	49.4	36.50	36.05	185.6	2,630	7.06%	大買/鉅額交易
2023/12/04	50	34.72	85.2	34.11	35.35	-35.2	1,913	-1.84%
2023/12/01	24.1	32.19	21.2	31.93	32.15	2.9	1,618	0.18%
2023/11/30	15.1	31.29	21.4	31.58	31.30	-6.3	1,476	-0.43%
2023/11/29	19	30.91	15	31.10	30.85	4	1,438	0.28%
2023/11/28	54.1	31.10	66.6	31.08	31.00	-12.5	1,408	-0.89%
2023/11/27	8.5	30.49	12	30.07	29.90	-3.5	1,276	-0.27%
2023/11/24	1	29.80	2.6	29.70	29.70	-1.6	1,243	-0.13%
2023/11/22	0	0.00	1	29.35	29.25	-1	1,248	-0.08%
2023/11/21	1	29.80	0	0.00	29.50	1	1,250	0.08%
2023/11/20	0	0.00	1	29.60	29.60	-1	1,261	-0.08%
2023/11/17	0	0.00	10	29.50	29.50	-10	1,292	-0.77%
2023/11/15	0	29.20	2	29.20	29.25	-2	1,383	-0.14%
2023/11/14	1	29.20	0	0.00	28.90	1	1,580	0.06%
2023/11/13	0	0.00	21	29.01	29.00	-21	1,614	-1.30%
2023/11/09	1	28.65	1	28.70	28.65	0	1,614	0.00%
2023/11/08	1	28.75	1	28.65	28.60	0	1,620	0.00%
2023/11/06	0	0.00	1	28.40	28.70	-1	1,597	-0.06%
2023/11/02	1	27.45	0	0.00	27.50	1	1,596	0.06%
2023/11/01	0	0.00	7	27.09	27.20	-7	1,598	-0.44%
2023/10/31	0.3	27.80	0	0.00	27.40	0.3	1,594	0.02%
2023/10/30	1	28.10	0	0.00	28.30	1	1,591	0.07%
2023/10/27	0.1	28.60	0	0.00	28.30	0.1	1,596	0.00%
2023/10/24	10	28.30	5	28.30	28.35	5	1,639	0.31%
2023/10/20	5	28.90	5	28.71	28.90	0	1,652	0.00%
2023/10/19	12	29.26	18	29.32	29.25	-6	1,652	-0.36%
2023/10/18	0	0.00	30	28.85	28.85	-30	1,638	-1.83%
2023/10/13	2	29.15	0	0.00	29.00	2	1,693	0.12%
2023/10/11	1	29.10	2	29.50	29.20	-1	1,709	-0.06%
2023/10/06	2	28.80	0	0.00	29.10	2	1,712	0.12%
2023/10/05	0	0.00	2	28.60	28.55	-2	1,726	-0.12%
2023/10/04	0.2	28.80	0	0.00	28.50	0.2	1,743	0.01%
2023/10/03	1	28.70	0	0.00	28.65	1	1,768	0.06%
2023/09/27	0	0.00	0.2	29.42	29.20	-0.2	1,793	-0.01%
2023/09/26	0	0.00	2	29.15	29.05	-2	1,823	-0.11%
2023/09/22	12	29.56	10	29.68	29.60	2	1,873	0.11%
2023/09/21	22	30.26	20	30.76	30.20	2	1,862	0.11%
2023/09/20	65	30.79	62	31.19	30.70	3	1,819	0.16%
2023/09/19	21	30.10	25	30.56	30.10	-4	1,699	-0.24%
2023/09/18	25	29.71	14	29.61	30.00	11	1,641	0.67%
2023/09/15	34	29.61	34.3	29.40	29.60	-0.3	1,605	-0.02%
2023/09/14	0	0.00	3	28.65	28.65	-3	1,524	-0.20%
2023/09/12	0	0.00	3	27.70	27.70	-3	1,519	-0.20%
2023/09/07	0	0.00	1	27.85	27.85	-1	1,555	-0.06%
2023/09/06	7	28.15	0	0.00	28.10	7	1,558	0.45%
2023/09/05	2	28.43	1	28.80	28.40	1	1,576	0.06%
2023/08/31	12	28.46	11	28.28	28.30	1	1,612	0.06%
2023/08/30	1	28.30	0	0.00	28.35	1	1,616	0.06%
2023/08/29	3	28.27	0	0.00	28.25	3	1,618	0.19%
2023/08/28	0	0.00	8	27.90	27.90	-8	1,626	-0.49%
2023/08/24	8	28.60	8	28.71	28.55	0	1,615	0.00%
2023/08/23	17	29.04	9	29.26	28.95	8	1,600	0.50%
2023/08/22	10	29.25	12	28.78	29.25	-2	1,598	-0.13%
2023/08/21	44.1	29.11	86	29.22	29.10	-41.9	1,570	-2.67%
2023/08/18	71.2	30.64	32.1	29.80	30.50	39.1	1,499	2.61%
2023/08/17	0	0.00	2	28.00	28.10	-2	1,287	-0.16%
2023/08/14	2	26.21	3	26.17	26.30	-1	1,231	-0.08%
2023/08/10	0	26.95	0	0.00	26.80	0	1,223	0.00%
2023/08/09	8	26.93	0	0.00	26.85	8	1,211	0.66%
2023/08/04	0.2	27.35	0	0.00	27.25	0.2	1,192	0.02%
2023/08/02	0.4	27.50	0	0.00	27.25	0.4	1,199	0.03%
2023/08/01	0	0.00	0.2	28.90	27.60	-0.2	1,186	-0.02%
2023/07/31	1	27.50	0	0.00	27.55	1	1,183	0.09%
2023/07/28	8	28.13	2	28.00	28.05	6	1,198	0.50%
2023/07/27	0.3	27.59	0	0.00	27.70	0.3	1,187	0.03%
2023/07/25	2	27.00	0	0.00	27.05	2	1,174	0.17%
2023/07/24	0	27.55	0	0.00	27.30	0	1,159	0.00%
2023/07/21	1	28.10	0	0.00	28.15	1	1,150	0.09%
2023/07/20	0.1	28.55	0	0.00	28.40	0.1	1,151	0.01%
2023/07/19	5	30.72	0.1	30.60	30.55	4.9	1,140	0.43%
2023/07/18	4	30.68	0	0.00	30.70	4	1,114	0.36%
2023/07/14	4	30.66	1	30.80	30.65	3	1,082	0.28%
2023/07/13	8	30.50	8	30.56	30.50	0	1,086	0.00%
2023/07/12	5	30.78	0.1	32.30	30.70	4.9	1,077	0.46%
2023/07/11	82	31.24	0	0.00	31.20	82	1,057	7.75%
2023/07/10	2	31.05	0	0.00	31.20	2	1,056	0.19%
2023/07/07	2	31.20	0	0.00	31.20	2	1,031	0.19%
2023/07/06	7	31.56	2	31.70	31.60	5	1,029	0.48%
2023/07/05	12	31.73	14	31.70	31.70	-2	1,040	-0.19%
2023/07/04	31	31.61	31	31.87	31.65	0	1,049	0.00%
2023/07/03	0	31.00	7	31.28	31.75	-7	1,028	-0.68%
2023/06/30	1.2	30.45	0	0.00	30.50	1.2	976	0.12%
2023/06/29	2	30.10	0	0.00	30.05	2	972	0.21%
2023/06/26	2	30.45	10	30.49	30.45	-8	1,006	-0.79%
2023/06/21	1	30.70	0	0.00	30.45	1	1,021	0.10%
2023/06/20	34	30.57	0	0.00	30.50	34	1,084	3.14%
2023/06/19	2	30.75	0	0.00	30.60	2	1,098	0.18%
2023/06/16	5	31.15	4	31.35	31.05	1	1,104	0.09%
2023/06/14	0	0.00	6.1	30.75	30.80	-6.1	1,114	-0.55%
2023/06/12	5	30.29	0	0.00	30.20	5	1,162	0.43%
2023/06/08	0	0.00	0.1	30.20	30.20	-0.1	1,226	-0.01%
2023/06/07	1	30.05	1	30.05	29.95	0	1,316	0.00%
2023/06/06	0.1	29.50	1	29.50	29.70	-0.9	1,393	-0.06%
2023/06/05	1	29.30	0.1	30.65	29.25	0.9	1,469	0.06%
2023/05/26	0	0.00	1	28.91	29.00	-1	2,088	-0.05%
2023/05/25	7	29.93	0	0.00	29.80	7	2,169	0.32%
2023/05/19	0.1	30.05	0	0.00	30.00	0.1	2,206	0.01%
2023/05/18	0	0.00	0.1	32.00	30.10	-0.1	2,207	-0.01%
2023/05/17	1	30.10	0	0.00	30.15	1	2,206	0.05%
2023/05/15	0	0.00	15	29.85	29.85	-15	2,205	-0.68%
2023/05/09	1	29.50	0	0.00	29.60	1	2,220	0.05%
2023/05/08	3	30.17	0	0.00	30.05	3	2,212	0.14%
2023/05/04	11	30.31	0	0.00	30.30	11	2,242	0.49%
2023/05/03	2	30.78	0	0.00	30.75	2	2,226	0.09%
2023/04/26	0	0.00	1	31.05	30.95	-1	2,240	-0.04%
2023/04/25	1	31.05	0	0.00	31.05	1	2,234	0.04%
2023/04/21	4	31.29	2	31.20	31.15	2	2,240	0.09%
2023/04/20	1	32.30	0	0.00	32.00	1	2,227	0.04%
2023/04/18	10	32.67	0	0.00	32.55	10	2,229	0.45%
2023/04/17	0	32.95	1	32.90	32.90	-1	2,239	-0.04%
2023/04/14	10	32.55	0	0.00	32.70	10	2,246	0.45%
2023/04/13	15	32.60	1	32.30	32.60	14	2,242	0.62%
2023/04/12	1	32.30	0	0.00	32.30	1	2,242	0.04%
2023/04/11	5	32.15	0.1	32.25	32.35	4.9	2,241	0.22%
2023/04/10	1	32.60	0	0.00	32.40	1	2,240	0.04%
2023/04/07	10.3	32.13	13	32.09	32.20	-2.7	2,218	-0.12%
2023/04/06	22.1	31.67	4	31.60	31.65	18.1	2,199	0.82%
2023/03/28	7	31.09	2	31.15	31.00	5	2,381	0.21%
2023/03/27	55	31.45	0	0.00	31.50	55	2,422	2.27%
2023/03/24	3	30.82	0	0.00	30.85	3	2,456	0.12%
2023/03/23	50	30.93	52	31.52	30.90	-2	2,457	-0.08%
2023/03/22	0	0.00	0.4	32.95	32.55	-0.4	2,390	-0.02%
2023/03/20	2	33.10	2	33.45	33.10	0	2,379	0.00%
2023/03/17	8	33.38	21	33.34	33.40	-13	2,379	-0.55%
2023/03/16	22	33.12	28	33.16	33.05	-6	2,365	-0.25%
2023/03/15	18	33.26	18	33.74	33.15	0	2,335	0.00%
2023/03/14	18	33.34	20	32.75	33.35	-2	2,310	-0.09%
2023/03/13	27	33.35	31	33.18	33.40	-4	2,270	-0.18%
2023/03/10	81	33.82	78	33.99	33.75	3	2,230	0.13%
2023/03/09	36	34.35	32.1	34.19	34.30	3.9	2,144	0.18%
2023/03/08	59	33.38	53	33.51	33.55	6	2,054	0.29%
2023/03/07	51	34.07	47.2	33.03	33.85	3.8	1,981	0.19%
2023/03/06	38	31.93	37	31.91	31.95	1	1,855	0.05%
2023/03/03	35.1	32.03	49	31.40	32.10	-13.9	1,825	-0.76%
2023/03/02	78.2	31.25	83	31.00	31.25	-4.8	1,743	-0.28%
2023/03/01	54	29.83	56	30.19	29.85	-2	1,635	-0.12%
2023/02/24	96	29.93	126	29.72	30.00	-30	1,533	-1.96%	大賣/
2023/02/23	40	28.94	47	28.60	28.85	-7	1,399	-0.50%
2023/02/21	0	0.00	5	27.55	27.55	-5	1,271	-0.39%
2023/02/20	2	27.15	2	27.15	27.15	0	1,267	0.00%
2023/02/17	0	0.00	1	27.00	26.95	-1	1,270	-0.08%
2023/02/15	0	0.00	5	26.95	27.05	-5	1,307	-0.38%
2023/02/14	0.1	27.10	0	0.00	27.15	0.1	1,315	0.01%
2023/02/13	5	26.65	6	26.85	26.80	-1	1,320	-0.08%
2023/02/09	1	27.25	10	27.16	27.20	-9	1,357	-0.66%
2023/02/07	0	0.00	1	26.95	26.95	-1	1,357	-0.07%
2023/02/06	0	0.00	1	27.00	27.05	-1	1,362	-0.07%
2023/02/02	0	0.00	5	27.20	27.30	-5	1,360	-0.37%
2023/02/01	0	0.00	6	26.70	26.80	-6	1,342	-0.45%
2023/01/10	0	0.00	10	25.98	25.90	-10	1,317	-0.76%
2023/01/09	2.6	25.71	0	0.00	25.90	2.6	1,326	0.20%
2023/01/06	1	25.75	0	0.00	25.85	1	1,332	0.08%
2023/01/05	8	25.97	0	0.00	25.85	8	1,355	0.59%
2023/01/04	3	26.32	1	26.15	26.15	2	1,337	0.15%
2023/01/03	1	26.90	1	26.60	26.70	0	1,330	0.00%
2022/12/29	3	26.25	1	26.20	26.30	2	1,340	0.15%
2022/12/28	5	26.30	0	0.00	26.35	5	1,351	0.37%
2022/12/27	7	26.73	4	26.70	26.55	3	1,363	0.22%
2022/12/26	2	26.80	3	26.75	26.70	-1	1,371	-0.07%
2022/12/23	9	27.15	5	27.08	27.25	4	1,376	0.29%
2022/12/22	99	27.63	99	27.98	27.60	0	1,373	0.00%
2022/12/21	7	27.00	16	27.10	27.00	-9	1,268	-0.71%
2022/12/20	9	26.78	6	27.18	26.50	3	1,255	0.24%
2022/12/19	48	26.51	44	27.09	26.65	4	1,267	0.32%
2022/12/16	2	27.58	16	26.85	27.30	-14	1,276	-1.10%
2022/12/15	0	0.00	4	26.95	26.90	-4	1,252	-0.32%
2022/12/14	1	26.20	0	0.00	26.30	1	1,301	0.08%
2022/12/13	13	26.77	0	0.00	26.65	13	1,301	1.00%
2022/12/07	1	25.40	0	0.00	25.65	1	1,414	0.07%
2022/12/06	6	26.03	0	0.00	25.85	6	1,411	0.42%
2022/12/05	0	0.00	0.1	26.70	26.40	-0.1	1,422	0.00%
2022/12/01	0.5	26.85	2	26.75	26.70	-1.6	1,458	-0.11%
2022/11/30	1	26.20	0	0.00	26.45	1	1,440	0.07%
2022/11/29	3	25.90	0	0.00	26.25	3	1,441	0.21%
2022/11/28	48	26.15	0	0.00	26.00	48	1,450	3.31%
2022/11/18	0.1	25.40	0	0.00	25.10	0.1	1,443	0.00%
2022/11/16	0	0.00	1	25.50	25.50	-1	1,445	-0.07%
2022/11/14	10	25.48	10	25.60	25.65	0	1,439	0.00%
2022/11/10	0	0.00	1	24.95	25.00	-1	1,427	-0.07%
2022/11/09	3	25.05	3	25.05	25.05	0	1,430	0.00%
2022/11/08	1	25.25	0.1	24.90	25.00	0.9	1,439	0.06%
2022/11/04	0	23.70	0	0.00	23.70	0	1,435	0.00%
2022/10/31	0.1	23.40	0	0.00	23.25	0.1	1,477	0.01%
2022/10/25	0	24.10	1	24.40	24.00	-1	1,496	-0.07%
2022/10/21	0	0.00	1	23.60	23.60	-1	1,515	-0.07%
2022/10/20	1	23.55	0	0.00	23.85	1	1,527	0.07%
2022/10/19	0	0.00	28.2	24.35	24.35	-28.2	1,518	-1.86%
2022/10/17	0.2	23.30	0	0.00	23.85	0.2	1,563	0.01%
2022/10/14	0	0.00	4	24.25	24.40	-4	1,622	-0.25%
2022/10/13	7	23.53	1	24.05	23.60	6	1,626	0.37%
2022/10/12	0	0.00	2	24.75	24.85	-2	1,622	-0.12%
2022/10/11	0.1	26.30	0	0.00	25.20	0.1	1,624	0.01%
2022/09/29	5	25.13	1	25.30	24.85	4	1,677	0.24%
2022/09/28	5	25.25	4	25.70	24.55	1	1,683	0.06%
2022/09/26	1	27.45	1	27.05	26.65	0	1,662	0.00%
2022/09/23	56	28.31	54	28.78	28.25	2	1,662	0.12%
2022/09/22	15	27.95	14	28.24	27.90	1	1,623	0.06%
2022/09/21	17	28.21	17	28.41	28.15	0	1,606	0.00%
2022/09/20	2	27.50	2	27.45	27.50	0	1,561	0.00%
2022/09/19	41	27.19	33	27.68	27.10	8	1,615	0.50%
2022/09/16	54	28.36	14	28.02	28.50	40	1,617	2.47%
2022/09/15	59	28.38	58	28.09	28.40	1	1,656	0.06%
2022/09/14	0	0.00	3	27.00	27.35	-3	1,641	-0.18%
2022/09/07	0.1	26.25	1	25.90	25.95	-0.9	1,769	-0.05%
2022/09/02	2	26.50	2	26.38	26.20	0	1,821	0.00%
2022/08/22	1	28.75	0	0.00	28.80	1	1,950	0.05%
2022/08/18	0	0.00	4	29.55	29.65	-4	2,087	-0.19%
2022/08/16	0	0.00	1	29.35	29.20	-1	2,214	-0.05%
2022/08/15	1	29.30	0	0.00	29.70	1	2,284	0.04%
2022/08/12	5	29.43	3	29.00	29.60	2	2,290	0.09%
2022/08/11	15	29.09	14	29.10	29.05	1	2,316	0.04%
2022/08/04	2	27.00	0	0.00	27.20	2	2,390	0.08%
2022/07/25	17	28.36	17	28.18	28.30	0	3,082	0.00%
2022/07/22	27	28.49	27	28.33	28.55	0	3,126	0.00%
2022/07/21	5	27.90	0	0.00	28.00	5	3,129	0.16%
2022/07/20	9	27.40	9	27.31	27.40	0	3,133	0.00%
2022/07/11	0	0.00	1	28.80	28.85	-1	3,917	-0.03%
2022/07/08	1	29.15	0.4	29.00	29.00	0.6	3,931	0.02%
2022/07/07	0	0.00	1	27.70	28.30	-1	3,943	-0.03%
2022/07/01	26	27.40	15	28.55	27.05	11	4,030	0.27%
2022/06/30	9	28.89	0	0.00	28.80	9	4,026	0.22%
2022/06/29	0	0.00	2	30.38	30.05	-2	4,032	-0.05%
2022/06/28	24	30.83	26	30.50	30.95	-2	4,031	-0.05%
2022/06/27	31	30.86	23	30.35	31.15	8	4,038	0.20%
2022/06/24	13	29.13	13	28.93	29.05	0	4,014	0.00%
2022/06/23	32	28.25	43	28.36	28.25	-11	3,997	-0.28%
2022/06/22	43	28.60	42	29.29	28.65	1	3,961	0.03%
2022/06/21	12	30.08	10	30.20	30.10	2	3,916	0.05%
2022/06/20	44	29.88	48	31.45	29.50	-4	3,901	-0.10%
2022/06/17	0	0.00	1	32.65	32.60	-1	3,838	-0.03%
2022/06/16	22	33.76	19	34.39	33.30	3	3,810	0.08%
2022/06/15	5	34.08	4	34.36	34.00	1	3,793	0.03%
2022/06/14	28.1	34.40	21	34.36	34.45	7.1	3,818	0.19%
2022/06/13	4	35.08	2	35.40	34.95	2	3,855	0.05%
2022/06/10	5	36.36	6	36.13	36.35	-1	4,016	-0.02%
2022/06/08	1	37.55	0	0.00	37.35	1	4,189	0.02%
2022/06/07	2	37.15	2	37.35	37.35	0	4,563	0.00%
2022/06/06	26	37.78	0	0.00	37.15	26	4,673	0.56%
2022/06/02	6	37.35	9	37.46	37.35	-3	4,711	-0.06%
2022/06/01	6	37.38	8	37.36	37.30	-2	4,814	-0.04%
2022/05/31	27	37.17	25	37.59	37.15	2	4,948	0.04%
2022/05/30	31	37.83	35.1	37.87	37.85	-4.1	5,023	-0.08%
2022/05/27	34	37.72	36	37.52	37.75	-2	5,214	-0.04%
2022/05/26	78	37.76	86	37.64	37.80	-8	5,552	-0.14%
2022/05/25	39	36.91	39	36.47	36.90	0	5,826	0.00%
2022/05/24	67	36.11	72	36.43	36.15	-5	5,823	-0.09%
2022/05/23	40.1	35.83	88	35.75	35.70	-47.9	5,800	-0.83%
2022/05/20	34	34.31	19	34.54	34.30	15	5,765	0.26%
2022/05/19	20	33.89	19	33.68	33.85	1	5,912	0.02%
2022/05/17	28	34.61	23	34.87	34.45	5	5,920	0.08%
2022/05/16	23	35.17	23	34.70	35.15	0	5,894	0.00%
2022/05/13	8	35.25	7	35.43	35.20	1	5,874	0.02%
2022/05/12	31	35.12	33	36.45	35.00	-2	5,865	-0.03%
2022/05/11	16	36.09	17	36.34	36.05	-1	5,827	-0.02%
2022/05/10	1	36.75	4	36.65	36.45	-3	5,829	-0.05%
2022/05/09	52	36.53	41	37.37	36.40	11	5,782	0.19%
2022/05/06	13	37.80	12	37.35	37.80	1	5,754	0.02%
2022/05/05	78	38.09	89	37.95	38.15	-11	5,736	-0.19%
2022/05/04	153	38.10	158	38.21	37.95	-5	5,665	-0.09%	大買/大賣/
2022/05/03	97	36.92	104	36.49	36.95	-7	5,519	-0.13%	大賣/
2022/04/29	89.1	37.92	85	37.62	37.75	4.1	5,440	0.08%
2022/04/28	57	36.08	57	36.24	36.20	0	5,269	0.00%
2022/04/27	12	35.65	8	35.79	35.45	4	5,215	0.08%
2022/04/26	3	36.87	37	36.82	36.05	-34	5,199	-0.65%
2022/04/25	10	36.90	6	36.98	36.40	4	5,137	0.08%
2022/04/22	99.1	38.56	89	38.51	38.70	10.1	5,069	0.20%
2022/04/21	110	38.93	114	38.86	39.00	-4	4,998	-0.08%	大買/大賣/
2022/04/20	174	38.92	165	38.43	38.40	9	4,826	0.19%	大買/大賣/
2022/04/19	25	36.93	19	36.77	36.85	6	4,454	0.13%
2022/04/18	47	35.80	46	36.28	35.75	1	4,411	0.02%
2022/04/15	4	37.11	38	37.56	37.05	-34	4,384	-0.78%
2022/04/14	2	37.13	0	0.00	36.85	2	4,347	0.05%
2022/04/13	1	36.20	1	37.00	36.75	0	4,339	0.00%
2022/04/12	1	35.60	8	35.60	35.70	-7	4,323	-0.16%
2022/04/11	13	37.42	9	36.98	36.55	4	4,313	0.09%
2022/04/08	4	36.65	4	35.81	36.65	0	4,272	0.00%
2022/04/07	28	35.67	6	36.36	35.20	22	4,266	0.52%
2022/04/06	24	36.83	21	36.79	36.85	3	4,259	0.07%
2022/04/01	4	36.40	7	36.57	36.80	-3	4,250	-0.07%
2022/03/31	8	36.13	4	36.15	36.20	4	4,237	0.09%
2022/03/30	5	36.15	8	36.09	36.15	-3	4,257	-0.07%
2022/03/29	3	35.92	2.1	35.88	35.95	1	4,255	0.02%
2022/03/28	2	35.15	15	35.16	35.50	-13	4,244	-0.31%
2022/03/25	0	0.00	19	34.92	34.85	-19	4,305	-0.44%
2022/03/23	1	35.60	4	35.65	35.55	-3	4,386	-0.07%
2022/03/22	2	35.58	3	35.97	35.55	-1	4,418	-0.02%
2022/03/21	6	36.03	13	35.87	35.95	-7	4,460	-0.16%
2022/03/18	39	36.00	39	35.78	36.05	0	4,515	0.00%
2022/03/17	27	36.10	29	35.95	36.05	-2	4,523	-0.04%
2022/03/16	94	35.70	92	35.95	35.30	2	4,524	0.04%
2022/03/15	170	36.36	159	37.46	36.15	11	4,513	0.24%	大買/大賣/
2022/03/14	68	37.18	63	37.76	37.10	5	4,523	0.11%
2022/03/11	86	37.13	80	37.43	37.10	6	4,531	0.13%
2022/03/10	122	38.33	129	37.14	37.25	-7	4,535	-0.15%	大買/大賣/
2022/03/09	101	35.21	111	35.19	35.95	-10	4,249	-0.24%	大買/大賣/
2022/03/08	20	34.55	12	34.89	33.60	8	4,286	0.19%
2022/03/07	88	35.68	78	36.53	35.55	10	4,270	0.23%
2022/03/04	33	37.52	45	37.40	37.35	-12	4,258	-0.28%
2022/03/03	84	37.11	65.1	37.07	37.10	18.9	4,153	0.46%
2022/03/02	260.1	37.39	255	37.72	37.05	5.1	4,109	0.12%	大買/大賣/
2022/03/01	356	36.95	301	37.29	37.00	55	3,904	1.41%	大買/大賣/
2022/02/25	37	37.22	52.2	37.03	37.70	-15.2	3,571	-0.42%
2022/02/24	47	34.93	24	35.68	34.30	23	3,230	0.71%
2022/02/23	49	35.52	47	35.82	35.50	2	3,257	0.06%
2022/02/22	32	34.58	27	35.33	34.60	5	3,247	0.15%
2022/02/21	197	35.80	196.1	36.31	35.55	0.9	3,245	0.03%	大買/大賣/
2022/02/18	0.1	34.90	7	35.26	35.50	-6.9	3,135	-0.22%
2022/02/17	0	0.00	1	34.40	34.20	-1	3,164	-0.03%
2022/02/15	4	34.34	2	35.00	34.00	2	3,303	0.06%
2022/02/14	7	34.55	6	34.85	34.50	1	3,446	0.03%
2022/02/11	8	35.13	11	35.54	35.10	-3	3,654	-0.08%
2022/02/10	23	35.27	26	35.41	35.25	-3	3,859	-0.08%
2022/02/09	4	35.00	5	34.93	35.00	-1	3,916	-0.03%
2022/02/08	10	34.55	11	34.15	34.55	-1	3,933	-0.03%
2022/02/07	3	33.75	4	32.49	33.75	-1	3,988	-0.03%
2022/01/26	8	31.64	10	31.49	31.60	-2	4,162	-0.05%
2022/01/25	18	31.19	15	31.52	31.00	3	4,236	0.07%
2022/01/24	22	32.28	27	31.65	32.30	-5	4,257	-0.12%
2022/01/21	2	32.50	0	0.00	32.40	2	4,301	0.05%
2022/01/20	2	33.60	7	33.38	33.60	-5	4,323	-0.12%
2022/01/19	4	33.48	2	33.35	33.30	2	4,359	0.05%
2022/01/18	1	34.30	0	0.00	34.10	1	4,383	0.02%
2022/01/17	12	34.05	8	33.78	34.35	4	4,438	0.09%
2022/01/14	1.6	34.14	1	34.35	34.10	0.6	4,507	0.01%
2022/01/13	1	34.45	1	34.60	34.45	0	4,575	0.00%
2022/01/12	28	34.50	42	34.68	34.60	-14	4,620	-0.30%
2022/01/11	6	35.02	5	35.62	35.00	1	4,653	0.02%
2022/01/10	4	35.71	0	0.00	35.40	4	4,749	0.08%
2022/01/07	20	35.66	18	35.98	35.55	2	4,793	0.04%
2022/01/06	4	36.40	4	37.01	36.40	0	4,895	0.00%
2022/01/05	2	36.65	2	36.83	36.65	0	4,971	0.00%
2022/01/04	9.1	36.85	9	36.62	36.85	0.1	5,069	0.00%
2022/01/03	32.3	36.71	29	36.77	36.70	3.3	5,349	0.06%
2021/12/30	5	37.15	5	37.52	37.15	0	5,541	0.00%
2021/12/29	9	37.40	6	37.53	37.30	3	5,627	0.05%
2021/12/28	12	37.39	12	37.81	37.40	0	5,745	0.00%
2021/12/27	1	37.10	0	0.00	37.05	1	5,991	0.02%
2021/12/24	12.1	37.27	10	37.65	37.25	2.1	6,528	0.03%
2021/12/23	6	37.61	6	38.23	37.55	0	6,656	0.00%
2021/12/22	26	38.04	22	38.25	38.05	4	6,735	0.06%
2021/12/21	18	38.34	18	37.20	38.30	0	6,770	0.00%
2021/12/20	22	37.61	18	37.86	37.60	4	6,739	0.06%
2021/12/17	49	38.06	53	38.54	38.00	-4	6,768	-0.06%
2021/12/16	42	37.78	40	37.92	37.70	2	6,719	0.03%
2021/12/15	12	38.03	23	37.10	38.10	-11	6,734	-0.16%
2021/12/14	52	36.92	40	37.57	36.85	12	6,737	0.18%
2021/12/13	23	38.33	21	37.85	38.25	2	6,729	0.03%
2021/12/10	20	38.01	21	38.24	38.00	-1	6,800	-0.01%
2021/12/09	36	38.93	34	39.46	38.95	2	6,843	0.03%
2021/12/08	124	39.42	127	39.83	39.40	-3	6,923	-0.04%	大買/大賣/
2021/12/07	40	38.80	49	38.02	38.85	-9	6,797	-0.13%
2021/12/06	35	38.32	42	38.17	38.35	-7	6,772	-0.10%
2021/12/03	62	37.14	58	38.17	37.10	4	6,759	0.06%
2021/12/02	32	38.13	36	37.97	38.05	-4	6,874	-0.06%
2021/12/01	40	37.68	38	37.02	37.75	2	6,846	0.03%
2021/11/30	30	37.77	41	37.13	37.80	-11	6,976	-0.16%
2021/11/29	31	35.81	28	36.14	35.85	3	7,112	0.04%
2021/11/26	37	35.88	33	36.83	35.85	4	7,262	0.06%
2021/11/25	20	37.64	15	37.55	37.60	5	7,363	0.07%
2021/11/24	14	37.28	16	37.17	37.30	-2	7,560	-0.03%
2021/11/23	22	36.46	22	36.89	36.45	0	7,707	0.00%
2021/11/22	18	37.36	26	36.66	37.25	-8	7,920	-0.10%
2021/11/19	15	35.75	14	36.34	35.65	1	8,291	0.01%
2021/11/18	23	36.59	23	36.47	36.60	0	9,527	0.00%
2021/11/17	62	36.35	62	36.50	36.35	0	10,128	0.00%
2021/11/16	23	37.35	36	37.25	37.35	-13	11,082	-0.12%
2021/11/15	35	36.34	31	36.95	36.25	4	12,804	0.03%
2021/11/12	42	37.22	39	37.39	37.20	3	13,189	0.02%
2021/11/11	75	37.71	68	38.77	37.60	7	13,202	0.05%
2021/11/10	99	38.67	88	38.50	38.60	11	13,197	0.08%
2021/11/09	102	37.92	102.2	37.48	37.70	-0.2	13,187	0.00%	大買/大賣/
2021/11/08	43	36.85	46	36.11	37.00	-3	13,101	-0.02%
2021/11/05	22	35.65	21	35.42	35.65	1	13,150	0.01%
2021/11/04	52	35.75	52.1	36.82	35.70	-0.1	13,196	0.00%
2021/11/03	126	36.64	122	36.79	36.30	4	13,227	0.03%	大買/大賣/
2021/11/02	28	35.74	31	36.07	35.75	-3	13,285	-0.02%
2021/11/01	28.6	35.17	27	35.69	35.10	1.6	13,263	0.01%
2021/10/29	18.1	34.98	14	34.81	35.05	4.1	13,282	0.03%
2021/10/28	20	34.67	18	35.21	34.60	2	13,357	0.01%
2021/10/27	20	34.86	20	35.08	34.80	0	13,479	0.00%
2021/10/26	22	35.56	19	35.60	35.55	3	13,721	0.02%
2021/10/25	16	36.10	25.6	35.65	36.10	-9.6	14,064	-0.07%
2021/10/22	53.3	35.11	56	35.67	35.10	-2.7	14,253	-0.02%
2021/10/21	9	36.30	11	36.89	36.30	-2	14,440	-0.01%
2021/10/20	31	36.28	36	37.23	36.15	-5	14,514	-0.03%
2021/10/19	35	36.83	33	36.69	36.80	2	14,714	0.01%
2021/10/18	40.5	36.38	40.5	36.06	36.55	0	14,926	0.00%
2021/10/15	24	37.55	24	37.11	37.55	0	15,193	0.00%
2021/10/14	95	37.11	95	36.40	37.10	0	15,365	0.00%
2021/10/13	12	37.48	16	37.13	36.60	-4	15,527	-0.03%
2021/10/12	36.2	37.13	36.4	38.23	37.10	-0.2	16,527	0.00%
2021/10/08	155	40.13	154.5	40.79	40.20	0.5	17,224	0.00%	大買/大賣/
2021/10/07	17	40.61	23.5	40.50	40.95	-6.5	17,533	-0.04%
2021/10/06	61	37.40	65	38.48	37.25	-4	17,915	-0.02%
2021/10/05	11.4	37.96	15	37.76	39.45	-3.6	18,252	-0.02%
2021/10/04	134.2	40.49	154	41.88	38.85	-19.8	18,607	-0.11%	大買/大賣/
2021/10/01	222	43.37	219	45.20	43.10	3	19,128	0.02%	大買/大賣/
2021/09/30	22	45.06	46	43.59	44.80	-24	19,679	-0.12%
2021/09/29	80	42.98	67.2	43.87	42.60	12.8	20,483	0.06%
2021/09/28	28	43.18	29	43.77	43.15	-1	21,363	0.00%
2021/09/27	23	44.77	22	45.60	44.70	1	23,276	0.00%
2021/09/24	25	45.29	28	45.31	45.40	-3	25,526	-0.01%
2021/09/23	22	44.50	21	44.89	44.40	1	26,866	0.00%
2021/09/22	24.2	44.02	27	44.37	44.00	-2.8	28,031	-0.01%
2021/09/17	36	45.15	41	45.25	45.05	-5	29,307	-0.02%
2021/09/16	27	44.82	26	45.63	44.75	1	30,352	0.00%
2021/09/15	44	45.63	44	45.09	45.65	0	31,814	0.00%
2021/09/14	52.1	45.18	48	46.01	44.75	4.1	32,592	0.01%
2021/09/13	88.2	45.84	94	46.63	45.65	-5.8	34,744	-0.02%
2021/09/10	24.1	45.76	23	45.67	45.75	1.1	34,972	0.00%
2021/09/09	60.2	45.15	49	45.60	45.10	11.2	35,510	0.03%
2021/09/08	38.1	46.24	40	45.62	46.40	-1.9	36,297	-0.01%
2021/09/07	94	46.73	95	46.77	45.80	-1	37,140	0.00%
2021/09/06	51.4	45.32	63	46.22	45.05	-11.6	37,787	-0.03%
2021/09/03	86	47.11	84	47.63	47.40	2	38,385	0.01%
2021/09/02	19.5	48.84	26	48.98	48.70	-6.5	38,491	-0.02%
2021/09/01	92	47.55	95	48.80	47.45	-3	39,147	-0.01%
2021/08/31	54	50.10	57.3	51.08	50.10	-3.3	39,133	-0.01%
2021/08/30	89	51.57	91	52.69	51.40	-2	39,309	-0.01%
2021/08/27	77.5	50.94	69.2	51.84	50.90	8.3	39,498	0.02%
2021/08/26	139	53.43	134	54.00	53.30	5	40,366	0.01%	大買/大賣/
2021/08/25	245.3	53.81	245	52.92	54.00	0.3	40,832	0.00%	大買/大賣/
2021/08/24	167	55.00	295	55.49	53.50	-128	40,500	-0.32%	大買/大賣/鉅額交易
2021/08/23	253	52.77	88.5	52.34	52.90	164.5	39,337	0.42%	大買/鉅額交易
2021/08/20	100.2	49.18	58	48.47	48.10	42.2	38,826	0.11%
2021/08/19	461.7	51.61	457	50.38	49.25	4.7	37,905	0.01%	大買/大賣/
2021/08/18	55	45.20	64.2	46.29	47.85	-9.2	36,185	-0.03%
2021/08/17	10	44.24	9	43.84	43.50	1	35,898	0.00%
2021/08/16	5.1	44.58	2	45.33	43.35	3.1	36,036	0.01%
2021/08/13	8	45.52	18	45.39	44.80	-10	36,035	-0.03%
2021/08/12	13	43.88	10	44.30	45.25	3	35,960	0.01%
2021/08/11	18	41.95	24.1	42.17	43.15	-6.1	36,021	-0.02%
2021/08/10	7	45.21	6	45.28	44.25	1	36,403	0.00%
2021/08/09	6	46.24	4	46.08	45.00	2	36,597	0.01%
2021/08/06	29	46.21	37	46.34	45.70	-8	36,906	-0.02%
2021/08/05	12	45.48	15	44.86	44.10	-3	36,977	-0.01%
2021/08/04	3	45.47	7.1	45.61	45.45	-4.1	37,239	-0.01%
2021/08/03	10	45.08	4	45.39	45.35	6	37,965	0.02%
2021/08/02	3	44.82	9	45.10	45.60	-6	38,908	-0.02%
2021/07/30	12.1	45.60	10	46.21	44.50	2.1	39,585	0.01%
2021/07/29	25.1	46.16	61	45.72	47.95	-35.9	40,372	-0.09%
2021/07/28	12.1	44.83	9	44.52	44.35	3.1	40,923	0.01%
2021/07/27	27.4	46.64	31.1	47.10	44.60	-3.7	42,247	-0.01%
2021/07/26	39	48.86	15	49.95	48.00	24	42,885	0.06%
2021/07/23	12.2	50.64	26	50.48	50.00	-13.8	43,277	-0.03%
2021/07/22	18	49.02	56.1	49.09	48.70	-38.1	43,697	-0.09%
2021/07/21	20.6	50.69	32.3	50.91	50.00	-11.7	44,865	-0.03%
2021/07/20	11	53.95	15.1	53.36	53.90	-4.1	44,736	-0.01%
2021/07/19	23	57.03	17.2	56.48	56.40	5.8	45,062	0.01%
2021/07/16	77.3	59.91	52.1	59.36	57.00	25.2	45,618	0.06%
2021/07/15	95	57.69	79	57.94	59.50	16	45,165	0.04%
2021/07/14	43	55.53	457.2	57.52	54.10	-414.2	44,444	-0.93%	大賣/鉅額交易
2021/07/13	30	60.45	106	60.32	57.90	-76	43,927	-0.17%	大賣/
2021/07/12	64.5	63.58	49	63.14	61.70	15.5	43,658	0.04%
2021/07/09	75	64.35	48	64.35	63.00	27	43,275	0.06%
2021/07/08	66.1	67.20	80	67.47	66.40	-14	43,108	-0.03%
2021/07/07	144.4	68.41	134.2	66.87	66.50	10.1	42,533	0.02%	大買/大賣/
2021/07/06	140.3	69.55	134	69.15	66.90	6.3	41,570	0.02%	大買/大賣/
2021/07/05	181.8	69.26	244	69.94	67.80	-62.2	40,676	-0.15%	大買/大賣/
2021/07/02	632.5	73.44	203.5	74.55	73.80	429	39,759	1.08%	大買/大賣/鉅額交易
2021/07/01	210.6	70.24	225.5	70.55	71.90	-14.9	37,866	-0.04%	大買/大賣/
2021/06/30	343	62.93	261.1	63.46	65.50	81.9	35,676	0.23%	大買/大賣/
2021/06/29	150.6	62.19	146.1	62.77	59.60	4.5	34,377	0.01%	大買/大賣/
2021/06/28	271.1	61.63	223	62.06	62.00	48.1	33,307	0.14%	大買/大賣/
2021/06/25	137	59.32	176	59.03	58.10	-39	32,053	-0.12%	大買/大賣/
2021/06/24	222	58.78	248.2	58.25	57.70	-26.2	31,133	-0.08%	大買/大賣/
2021/06/23	155.8	57.42	104.1	56.67	55.90	51.7	29,731	0.17%	大買/大賣/
2021/06/22	316.3	61.75	470.1	62.26	62.10	-153.9	28,969	-0.53%	大買/大賣/鉅額交易
2021/06/21	241	57.13	28	57.24	57.30	213	26,873	0.79%	大買/鉅額交易
2021/06/18	48	50.71	104.5	51.74	52.10	-56.5	26,952	-0.21%	大賣/
2021/06/17	173	47.10	135.3	47.22	47.40	37.7	26,789	0.14%	大買/大賣/
2021/06/16	102.2	47.45	118.4	46.45	44.85	-16.2	26,399	-0.06%	大買/大賣/
2021/06/15	130.2	45.70	138.2	46.26	46.50	-8	25,661	-0.03%	大買/大賣/
2021/06/11	58	44.69	71	44.67	43.75	-13	24,840	-0.05%
2021/06/10	27	41.66	46.1	41.35	42.05	-19.1	24,204	-0.08%
2021/06/09	135.5	44.01	105.1	43.90	42.75	30.5	24,087	0.13%	大買/大賣/
2021/06/08	12	42.20	22	43.10	43.60	-10	23,307	-0.04%
2021/06/07	19.1	40.16	22	40.85	39.65	-2.9	23,151	-0.01%
2021/06/04	48.1	45.22	58	45.40	42.60	-10	22,848	-0.04%
2021/06/03	149	47.00	340	47.14	46.00	-191	22,487	-0.85%	大買/大賣/鉅額交易
2021/06/02	270	46.03	61.5	45.81	46.20	208.5	21,492	0.97%	大買/鉅額交易
2021/06/01	3	40.87	23	39.60	42.00	-20	20,843	-0.10%
2021/05/31	17	38.99	8	39.13	38.20	9	20,722	0.04%
2021/05/28	10	37.09	13	38.05	38.40	-3	20,617	-0.01%
2021/05/27	5	36.65	6	36.46	36.40	-1	20,505	0.00%
2021/05/26	2	36.80	40	36.17	35.85	-38	20,438	-0.19%
2021/05/25	24	36.17	10	35.72	36.00	14	20,370	0.07%
2021/05/24	15	37.81	16.1	37.90	37.55	-1.1	20,229	-0.01%
2021/05/21	8	33.87	14	34.88	35.40	-6	20,027	-0.03%
2021/05/20	13	33.60	6	33.44	32.20	7	19,942	0.04%
2021/05/19	76	33.11	14	33.85	35.00	62	19,994	0.31%
2021/05/18	24.1	31.58	36	31.73	33.00	-11.9	19,882	-0.06%
2021/05/17	18	30.38	17.5	30.89	30.00	0.5	19,380	0.00%
2021/05/14	27.1	34.47	34	34.18	33.30	-6.9	19,113	-0.04%
2021/05/13	28.5	37.01	14	37.19	37.00	14.5	18,689	0.08%
2021/05/12	78	41.43	15	41.61	41.10	63	18,363	0.34%
2021/05/11	116.1	49.07	103.1	49.36	45.65	13	18,059	0.07%	大買/大賣/
2021/05/10	157.2	50.52	203	51.04	50.70	-45.9	17,286	-0.27%	大買/大賣/
2021/05/07	99	47.94	136	48.05	48.65	-37	16,230	-0.23%	大賣/
2021/05/06	143.5	48.93	318.4	49.36	48.70	-174.9	15,395	-1.14%	大買/大賣/鉅額交易
2021/05/05	405.1	46.01	193	45.64	46.85	212.1	14,341	1.48%	大買/大賣/鉅額交易
2021/05/04	148.2	46.58	316	48.12	42.60	-167.8	13,422	-1.25%	大買/大賣/鉅額交易
2021/05/03	268	46.24	113.5	45.54	46.35	154.5	11,865	1.30%	大買/大賣/鉅額交易
2021/04/29	179	41.60	128	41.78	42.15	51	10,976	0.46%	大買/大賣/
2021/04/28	99.5	41.58	84	41.26	40.45	15.5	10,444	0.15%
2021/04/27	104	41.75	295	42.08	41.15	-191	9,815	-1.95%	大買/大賣/鉅額交易
2021/04/26	243	38.30	32	37.65	38.35	211	8,392	2.51%	大買/鉅額交易
2021/04/23	68	36.77	40	35.44	34.90	28	8,181	0.34%
2021/04/22	96	38.84	54	38.81	37.70	42	7,717	0.54%
2021/04/21	44	36.15	15	35.98	36.55	29	6,984	0.42%
2021/04/20	7	33.25	12	33.25	33.25	-5	6,430	-0.08%
2021/04/19	12	30.25	291	30.25	30.25	-279	6,433	-4.34%	大賣/鉅額交易
2021/04/16	321	27.37	26	26.59	27.50	295	6,441	4.58%	大買/鉅額交易
2021/04/14	7	25.46	4	25.70	25.10	3	6,147	0.05%
2021/04/13	7	25.44	34	24.97	25.00	-27	5,884	-0.46%
2021/04/12	0	0.00	13	24.49	24.45	-13	5,737	-0.23%
2021/04/09	25	23.79	12	23.85	23.80	13	5,901	0.22%
2021/04/08	4	24.18	4	24.10	24.15	0	5,884	0.00%
2021/04/07	4	24.06	5	24.17	24.15	-1	5,875	-0.02%
2021/04/06	21	24.25	10	24.15	23.95	11	6,068	0.18%
2021/04/01	3	23.78	1	23.65	23.70	2	6,187	0.03%
2021/03/31	12	24.21	13	24.37	24.00	-1	6,138	-0.02%
2021/03/30	20	23.89	0	0.00	24.15	20	6,039	0.33%
2021/03/29	37	24.25	42	24.43	24.50	-5	6,021	-0.08%
2021/03/26	5	23.45	11	23.57	23.30	-6	6,007	-0.10%
2021/03/25	22	22.96	18	22.97	22.80	4	6,218	0.06%
2021/03/24	18	23.79	6	24.36	23.75	12	6,263	0.19%
2021/03/23	48	24.51	39	24.31	23.95	9	6,132	0.15%
2021/03/22	36	24.81	32	24.90	25.40	4	5,703	0.07%
2021/03/19	40	23.53	49	23.15	23.10	-9	5,313	-0.17%
2021/03/18	6	22.22	5	21.84	22.10	1	4,872	0.02%
2021/03/17	0	0.00	7	21.17	21.05	-7	4,723	-0.15%
2021/03/16	0	0.00	20	21.48	21.30	-20	4,744	-0.42%
2021/03/15	28	21.15	3	21.37	21.60	25	4,931	0.51%
2021/03/12	2	20.50	7	20.64	20.65	-5	4,930	-0.10%
2021/03/08	0	0.00	12	20.33	19.95	-12	4,910	-0.24%
2021/03/05	14	20.19	2	20.35	19.85	12	4,905	0.24%
2021/03/04	2	20.10	0	0.00	19.95	2	4,901	0.04%
2021/02/25	1	20.00	0	0.00	20.15	1	5,350	0.02%
2021/02/24	0	0.00	5	20.10	20.00	-5	5,354	-0.09%
2021/02/23	1	20.45	0	0.00	20.35	1	5,333	0.02%
2021/02/22	3	20.20	8	20.49	20.45	-5	5,318	-0.09%
2021/02/19	5	20.18	55	20.18	20.35	-50	5,282	-0.95%
2021/02/18	51	19.59	0	0.00	19.90	51	5,096	1.00%
2021/02/17	1	18.00	2	18.08	18.10	-1	5,018	-0.02%
2021/02/04	0	0.00	1	17.70	17.80	-1	5,065	-0.02%
2021/02/01	3	17.50	0	0.00	17.60	3	5,050	0.06%
2021/01/29	5	17.88	0	0.00	17.90	5	5,034	0.10%
2021/01/27	5	18.26	0	0.00	18.50	5	4,994	0.10%
2021/01/26	1	18.55	0	0.00	18.50	1	4,975	0.02%
2021/01/22	0	0.00	2	18.70	18.90	-2	4,923	-0.04%
2021/01/21	0	0.00	1	18.80	18.60	-1	4,903	-0.02%
2021/01/20	0	0.00	7	18.64	18.55	-7	4,879	-0.14%
2021/01/19	5	19.30	0	0.00	19.30	5	4,835	0.10%
2021/01/15	20	20.00	11	19.99	20.10	9	4,777	0.19%
2021/01/14	17	21.49	10	21.30	21.05	7	4,714	0.15%
2021/01/13	0	0.00	4	21.20	20.70	-4	4,597	-0.09%
2021/01/12	1	20.70	4	21.35	20.55	-3	4,503	-0.07%
2021/01/11	5	21.45	7	21.44	21.40	-2	4,403	-0.05%
2021/01/08	1	20.60	0.1	20.25	20.65	0.9	4,303	0.02%
2021/01/07	0	0.00	8	20.11	20.10	-8	4,264	-0.19%
2021/01/06	8	21.00	7	20.77	20.75	1	4,187	0.02%
2021/01/05	6	21.53	12	21.60	21.60	-6	4,125	-0.15%
2021/01/04	7	22.27	16	22.30	22.15	-9	4,051	-0.22%
2020/12/31	6	21.11	11	21.19	21.10	-5	3,746	-0.13%
2020/12/30	9	20.71	1	20.65	20.75	8	3,693	0.22%
2020/12/29	75	22.03	59	21.41	21.25	16	3,641	0.44%
2020/12/28	23	21.51	32	21.62	21.70	-9	3,379	-0.27%
2020/12/25	3.1	20.27	2	20.35	20.40	1.1	3,150	0.04%
2020/12/24	1	20.05	0	0.00	19.95	1	3,096	0.03%
2020/12/23	8	19.87	17	19.68	20.15	-9	3,071	-0.29%
2020/12/22	15	21.02	11	21.27	20.40	4	3,005	0.13%
2020/12/21	55.4	21.72	62	21.62	21.65	-6.6	2,836	-0.23%
2020/12/18	54	20.68	53	20.70	20.80	1	2,502	0.04%
2020/12/17	0.5	19.80	0	0.00	19.80	0.5	2,334	0.02%
2020/12/16	0	0.00	2	20.00	19.80	-2	2,315	-0.09%
2020/12/15	2	19.88	0	0.00	19.75	2	2,281	0.09%
2020/12/14	7	19.91	5	20.03	19.90	2	2,219	0.09%
2020/12/11	12	19.63	22	19.36	19.50	-10	2,175	-0.46%
2020/12/10	6	20.17	4	20.20	20.20	2	2,117	0.09%
2020/12/09	20	20.71	30	20.74	20.75	-10	2,056	-0.49%
2020/12/08	34	19.89	21	19.76	19.75	13	1,788	0.73%
2020/12/07	3	18.90	0	0.00	18.80	3	1,617	0.19%
2020/12/04	6	19.41	2	19.30	19.20	4	1,589	0.25%
2020/12/03	23	19.98	19	19.84	19.70	4	1,583	0.25%
2020/12/02	5	19.17	0	0.00	19.20	5	1,488	0.34%
2020/12/01	7	19.31	2	19.40	19.00	5	1,470	0.34%
2020/11/30	7	19.84	4	19.80	19.75	3	1,407	0.21%
2020/11/27	13	19.80	16	19.70	19.80	-3	1,337	-0.22%
2020/11/26	31	19.11	17	19.41	19.65	14	1,113	1.26%
2020/11/25	1	17.90	5	17.90	17.90	-4	881	-0.45%
2020/11/24	1	17.70	0	0.00	17.65	1	850	0.12%
2020/11/23	0	0.00	10	17.60	17.55	-10	850	-1.18%
2020/11/19	1	17.35	0	0.00	17.30	1	866	0.12%
2020/11/18	0	0.00	1	17.30	17.50	-1	842	-0.12%
2020/11/13	6	16.98	0	0.00	17.05	6	836	0.72%
2020/11/12	10	17.40	7	17.40	17.40	3	810	0.37%
2020/11/10	0	0.00	10	16.95	16.85	-10	816	-1.22%
2020/11/09	10	16.75	0	0.00	16.85	10	799	1.25%
2020/10/28	2	17.15	0	0.00	17.00	2	795	0.25%
2020/10/20	0	0.00	1	16.45	16.55	-1	737	-0.14%
2020/10/15	0.1	16.40	0	0.00	16.50	0.1	758	0.01%
2020/10/07	1	17.30	0	0.00	17.30	1	763	0.13%
2020/10/05	0	0.00	5	17.20	17.35	-5	767	-0.65%
2020/09/14	0	0.00	1	16.70	16.85	-1	814	-0.12%
2020/09/08	1	17.65	2	17.55	17.10	-1	804	-0.12%
2020/09/07	1	17.75	1	17.50	17.65	0	778	0.00%
2020/09/02	0	0.00	9	17.10	17.15	-9	740	-1.21%
2020/08/31	3	17.28	0	0.00	17.40	3	761	0.39%
2020/08/28	0	0.00	1	16.90	16.85	-1	744	-0.13%
2020/08/26	5	17.70	12	17.55	17.40	-7	742	-0.94%
2020/08/25	0	0.00	1	16.95	16.95	-1	699	-0.14%
2020/08/21	1	16.65	0	0.00	16.65	1	694	0.14%
2020/08/20	0	0.00	6	16.48	16.35	-6	690	-0.87%
2020/08/19	3	17.33	0	0.00	17.05	3	676	0.44%
2020/08/17	0	0.00	2	17.25	17.05	-2	644	-0.31%
2020/08/10	0	0.00	5	15.90	16.15	-5	574	-0.87%
2020/08/06	0	0.00	4	15.75	15.80	-4	582	-0.69%
2020/08/04	0	0.00	7	15.45	15.45	-7	601	-1.16%
2020/07/10	0	0.00	10	15.95	16.05	-10	676	-1.48%
2020/07/09	0	0.00	6	16.33	16.25	-6	667	-0.90%
2020/07/03	9	17.00	0	0.00	17.00	9	653	1.38%
2020/06/29	15	16.68	0	0.00	16.65	15	652	2.30%
2020/06/24	0	0.00	0.3	16.60	16.70	-0.3	647	-0.05%
2020/06/22	0	0.00	0.3	16.70	16.80	-0.3	651	-0.05%
2020/06/19	8	16.84	1	16.70	16.75	7	652	1.07%
2020/06/18	0	0.00	1	16.75	16.65	-1	639	-0.16%
2020/06/11	1	16.30	0	0.00	16.15	1	658	0.15%
2020/06/05	0	0.00	1	16.81	16.60	-1	658	-0.16%
2020/05/22	10	15.63	0	0.00	15.75	10	637	1.57%
2020/05/21	0.3	15.90	0	0.00	15.90	0.3	633	0.05%
2020/05/19	0	0.00	1	15.75	15.65	-1	630	-0.16%
2020/05/18	1	15.60	1	15.65	15.60	0	626	0.00%
2020/05/12	1	15.50	4	15.50	15.55	-3	601	-0.50%
2020/05/08	1	15.75	0	0.00	15.70	1	576	0.17%
2020/05/06	1	16.00	6	15.75	15.80	-5	584	-0.86%
2020/05/05	1	15.70	0	0.00	15.75	1	571	0.17%
2020/04/22	10	15.04	0	0.00	15.00	10	566	1.76%
2020/04/14	0	0.00	5	15.05	15.10	-5	509	-0.98%
2020/03/17	0	0.00	8	12.95	12.85	-8	429	-1.86%
2020/03/13	0	0.00	2	13.70	13.70	-2	410	-0.49%
2020/03/11	0	0.00	1	15.75	15.50	-1	380	-0.26%
2020/03/05	8	15.88	0	0.00	16.00	8	360	2.22%
2020/01/03	4	17.80	0	0.00	17.80	4	371	1.08%
2019/12/05	2	18.10	0	0.00	18.10	2	493	0.41%
2019/11/25	2	17.95	0	0.00	18.00	2	593	0.34%
2019/11/19	0	0.00	5	18.00	18.00	-5	619	-0.81%
2019/11/15	2	18.05	0	0.00	18.05	2	652	0.31%
2019/11/08	5	17.95	28	18.10	18.00	-23	721	-3.19%
2019/11/06	3	18.20	14	18.40	18.30	-11	729	-1.51%
2019/11/04	0	0.00	16	18.25	18.25	-16	750	-2.13%
2019/10/31	1	18.75	0	0.00	18.45	1	785	0.13%
2019/10/29	2	18.75	0	0.00	18.65	2	799	0.25%
2019/10/28	0.3	18.75	1	18.70	18.75	-0.7	822	-0.08%
2019/10/24	0	0.00	29	18.80	18.90	-29	868	-3.34%
2019/10/21	9	18.70	0	0.00	18.75	9	986	0.91%
2019/09/10	0	0.00	2	20.25	20.05	-2	1,451	-0.14%
2019/09/05	0	0.00	6	20.82	20.75	-6	1,460	-0.41%
2019/09/03	0	0.00	1	20.95	20.80	-1	1,459	-0.07%
2019/09/02	0	0.00	1	20.80	20.75	-1	1,447	-0.07%
2019/08/30	0	0.00	1	20.40	20.35	-1	1,445	-0.07%
2019/08/29	1	20.10	0	0.00	20.35	1	1,441	0.07%
2019/08/22	1	19.75	0	0.00	19.45	1	1,452	0.07%
2019/08/05	0	0.00	9	21.55	21.45	-9	1,409	-0.64%
2019/07/31	0	0.00	2	22.33	22.45	-2	1,412	-0.14%
2019/07/30	2	22.30	0	0.00	22.30	2	1,470	0.14%
2019/07/24	0	0.00	1	23.40	23.00	-1	1,528	-0.07%
2019/07/23	31	23.65	0	0.00	23.75	31	1,536	2.02%
2019/07/22	2	23.60	1	23.75	23.70	1	1,505	0.07%
2019/07/19	0	0.00	2	22.38	22.95	-2	1,445	-0.14%
2019/07/18	4	22.55	2	22.88	21.95	2	1,396	0.14%
2019/07/15	0	0.00	28	21.15	21.25	-28	1,254	-2.23%
2019/07/11	14	20.85	8	21.12	21.15	6	1,244	0.48%
2019/07/10	14	20.80	13	20.88	20.95	1	1,234	0.08%
2019/07/05	0	0.00	1	20.65	20.75	-1	1,210	-0.08%
2019/06/27	2	20.05	0	0.00	19.95	2	1,127	0.18%
2019/06/13	2	19.20	0	0.00	19.20	2	1,055	0.19%
2019/06/11	1	19.45	0	0.00	19.35	1	1,055	0.09%
2019/05/29	0	0.00	10	19.65	19.65	-10	993	-1.01%
2019/05/21	10	19.50	10	19.55	19.50	0	994	0.00%
2019/05/09	5	18.85	0	0.00	18.60	5	945	0.53%
2019/05/06	0	0.00	5	19.30	19.30	-5	869	-0.58%
2019/05/03	0	0.00	22	19.91	19.75	-22	838	-2.62%
2019/05/02	0	0.00	1	19.50	19.55	-1	807	-0.12%
2019/04/30	1	19.30	4	19.34	19.45	-3	793	-0.38%
2019/04/09	0	0.00	10	18.25	18.25	-10	723	-1.38%
2019/03/29	5	18.30	0	0.00	18.20	5	739	0.68%
2019/03/28	0	0.00	8	18.25	18.35	-8	727	-1.10%
2019/03/25	2	17.80	0	0.00	17.75	2	775	0.26%
2019/03/21	8	17.95	0	0.00	17.95	8	832	0.96%
2019/03/07	0	0.00	8	18.10	17.95	-8	988	-0.81%
2019/03/06	0	0.00	4	18.10	18.10	-4	1,011	-0.40%
2019/02/22	0	0.00	1	17.85	17.80	-1	1,196	-0.08%
2019/02/20	0	0.00	1	17.90	17.95	-1	1,238	-0.08%
2019/02/15	0	0.00	1	17.70	17.65	-1	1,404	-0.07%
2019/02/14	5	17.60	0	0.00	17.60	5	1,418	0.35%
2019/02/13	1	17.75	13	17.65	17.75	-12	1,427	-0.84%
2019/01/29	5	17.56	0	0.00	17.50	5	1,519	0.33%
2019/01/22	3	17.80	0	0.00	17.80	3	1,640	0.18%
2019/01/16	3	18.00	0	0.00	18.00	3	1,853	0.16%
2019/01/15	10	18.20	0	0.00	18.05	10	1,881	0.53%
2019/01/14	2	18.15	0	0.00	18.05	2	1,940	0.10%
2019/01/11	2	18.55	0	0.00	18.45	2	2,038	0.10%
2019/01/04	0	0.00	1	18.20	18.30	-1	2,985	-0.03%
2019/01/03	2	18.65	0	0.00	18.65	2	3,053	0.07%
2019/01/02	2	18.80	2	18.75	18.80	0	3,131	0.00%
2018/12/28	0	0.00	1	18.90	19.00	-1	3,217	-0.03%
2018/12/27	2	19.05	3	19.00	19.00	-1	3,277	-0.03%
2018/12/26	2	19.10	0	0.00	18.85	2	3,331	0.06%
2018/12/25	9	19.05	30	19.22	19.05	-21	3,445	-0.61%
2018/12/24	1	19.55	1	19.60	19.60	0	3,477	0.00%
2018/12/21	0	0.00	3	19.55	19.60	-3	3,596	-0.08%
2018/12/20	0	0.00	2	19.85	19.80	-2	3,685	-0.05%
2018/12/19	3	20.20	0	0.00	20.15	3	3,719	0.08%
2018/12/18	21	20.52	7	20.45	20.45	14	3,742	0.37%
2018/12/17	27	20.04	2	20.35	20.35	25	3,707	0.67%
2018/12/14	0	0.00	1	19.55	19.65	-1	3,655	-0.03%
2018/12/12	0	0.00	1	19.65	19.65	-1	3,677	-0.03%
2018/12/10	20	19.83	0	0.00	19.50	20	3,676	0.54%
2018/12/07	0	0.00	2	19.75	19.80	-2	3,677	-0.05%
2018/12/06	2	19.38	0	0.00	19.35	2	3,691	0.05%
2018/12/05	1	19.25	1	19.40	19.45	0	3,689	0.00%
2018/12/04	5	19.98	52	19.99	19.75	-47	3,693	-1.27%
2018/12/03	44	20.20	1	20.25	20.25	43	3,685	1.17%
2018/11/30	21	19.80	2	19.80	19.80	19	3,647	0.52%
2018/11/29	32	19.71	3	19.67	19.70	29	3,649	0.79%
2018/11/28	2	19.90	4	19.71	19.75	-2	3,633	-0.06%
2018/11/26	3	18.98	2	19.00	18.95	1	3,552	0.03%
2018/11/22	1	18.90	1	19.10	18.70	0	3,498	0.00%
2018/11/20	1	19.30	0	0.00	19.10	1	3,529	0.03%
2018/11/15	2	18.83	3	18.80	18.60	-1	3,628	-0.03%
2018/11/13	0	0.00	1	18.25	18.20	-1	3,569	-0.03%
2018/11/12	1	18.25	2	18.20	18.20	-1	3,555	-0.03%
2018/11/09	3	18.00	1	17.85	18.05	2	3,556	0.06%
2018/11/07	1	19.55	0	0.00	19.40	1	3,534	0.03%
2018/11/06	0	0.00	2	19.30	19.30	-2	3,567	-0.06%
2018/11/05	2	19.85	0	0.00	19.65	2	3,562	0.06%
2018/11/02	0	0.00	1	19.15	19.60	-1	3,536	-0.03%
2018/10/31	2	20.45	5	20.40	20.30	-3	3,496	-0.09%
2018/10/30	5	20.70	5	20.20	20.30	0	3,537	0.00%
2018/10/29	0	0.00	10	20.60	20.45	-10	3,537	-0.28%
2018/10/26	3	20.25	8	20.40	20.10	-5	3,525	-0.14%
2018/10/25	4	20.59	5	20.30	20.70	-1	3,489	-0.03%
2018/10/24	7	21.64	5	21.49	21.30	2	3,446	0.06%
2018/10/23	1	22.60	4	22.31	22.40	-3	3,474	-0.09%
2018/10/22	19	22.61	1	22.90	22.30	18	3,481	0.52%
2018/10/19	6	22.83	0	0.00	22.45	6	3,512	0.17%
2018/10/18	5	23.04	8	22.94	23.20	-3	3,458	-0.09%
2018/10/17	4	22.73	0	0.00	22.70	4	3,434	0.12%
2018/10/16	4	22.73	4	22.28	22.65	0	3,311	0.00%
2018/10/15	20	22.25	31	22.82	23.00	-11	3,053	-0.36%
2018/10/11	3	20.28	5	20.42	20.45	-2	2,621	-0.08%
2018/10/09	1	20.85	0	0.00	21.30	1	2,591	0.04%
2018/10/08	2	21.03	1	21.15	21.05	1	2,512	0.04%
2018/10/05	3	20.27	11	20.03	20.00	-8	2,423	-0.33%
2018/10/04	2	20.95	0	0.00	21.15	2	2,366	0.08%
2018/10/03	1	20.90	3	21.00	21.00	-2	2,309	-0.09%
2018/09/28	1	19.90	0	0.00	19.80	1	2,085	0.05%
2018/09/27	0	0.00	97	19.80	19.95	-97	2,015	-4.81%
2018/09/13	0	0.00	1	17.90	17.90	-1	1,766	-0.06%
2018/09/07	1	17.85	0	0.00	17.75	1	1,716	0.06%
2018/08/28	10	18.80	0	0.00	18.85	10	1,702	0.59%
2018/08/27	2	19.55	2	19.65	19.65	0	1,668	0.00%
2018/08/24	16	19.48	6	19.37	19.40	10	1,635	0.61%
2018/08/23	9	20.50	9	20.63	20.15	0	1,591	0.00%
2018/08/22	3	20.05	2	20.10	20.45	1	1,449	0.07%
2018/08/15	40	19.85	21	19.60	19.60	19	1,330	1.43%
2018/08/13	7	18.76	1	19.10	18.30	6	1,265	0.47%
2018/08/10	0	0.00	2	20.05	19.70	-2	1,220	-0.16%
2018/08/09	0	0.00	3	19.75	19.85	-3	1,210	-0.25%
2018/08/08	2	19.65	1	19.80	19.90	1	1,217	0.08%
2018/08/07	14	20.02	1	19.80	19.90	13	1,204	1.08%
2018/08/06	3	20.20	16	20.22	20.25	-13	1,172	-1.11%
2018/08/02	7	19.21	1	19.20	19.20	6	1,105	0.54%
2018/08/01	1	19.70	0	0.00	19.45	1	1,072	0.09%
2018/07/31	5	19.50	5	19.59	19.30	0	1,060	0.00%
2018/07/30	7	20.24	7	20.13	19.60	0	1,032	0.00%
2018/07/27	3	19.45	27	19.33	19.70	-24	926	-2.59%
2018/07/26	3	19.15	22	19.21	19.50	-19	884	-2.15%
2018/07/25	30	18.94	2	18.70	18.45	28	855	3.27%
2018/07/24	4	18.54	1	17.60	18.75	3	843	0.36%
2018/07/16	0	0.00	1	16.70	16.70	-1	724	-0.14%
2018/07/11	1	16.50	0	0.00	16.50	1	723	0.14%
2018/07/02	0	0.00	1	16.80	16.70	-1	753	-0.13%
2018/06/29	1	16.50	0	0.00	16.75	1	757	0.13%
2018/06/28	0	0.00	20	16.30	16.35	-20	771	-2.59%
2018/06/13	10	17.50	0	0.00	17.50	10	761	1.31%
2018/06/08	20	17.40	0	0.00	17.35	20	738	2.71%
2018/05/23	0	0.00	1	16.80	16.75	-1	695	-0.14%
2018/05/22	1	16.95	0	0.00	16.85	1	697	0.14%
2018/05/11	2	17.18	0	0.00	17.15	2	728	0.27%
2018/05/10	0	0.00	2	17.20	17.30	-2	720	-0.28%
2018/05/09	0	0.00	1	16.80	16.90	-1	700	-0.14%
2018/05/04	0	0.00	1	17.00	16.95	-1	692	-0.14%
2018/04/27	0	0.00	0.7	16.35	16.35	-0.7	581	-0.11%
2018/04/26	2	16.70	0	0.00	16.60	2	583	0.34%
2018/04/24	0	0.00	1	16.80	16.35	-1	556	-0.18%
2018/04/13	0	0.00	2	16.40	16.20	-2	554	-0.36%
2018/04/10	0	0.00	10	15.80	15.80	-10	546	-1.83%
2018/02/06	14	14.96	15	14.80	14.70	-1	1,184	-0.08%
2018/01/18	10	16.48	0	0.00	16.50	10	1,149	0.87%
2018/01/15	0	0.00	2	16.50	16.55	-2	1,200	-0.17%
2018/01/09	0	0.00	1	16.85	16.80	-1	1,189	-0.08%
2018/01/05	3	16.63	0	0.00	16.80	3	1,181	0.25%
2018/01/03	0	0.00	1	16.85	16.65	-1	1,172	-0.09%
2018/01/02	1	17.05	2	17.00	17.10	-1	1,167	-0.09%