台航 (2617)-合庫-自強券商分點個股進出

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
36.00
漲跌
▼0.35
漲幅
-0.96%
成交量
2,941張
產業
上市航運類股
469人加入追蹤

立即追蹤
本地時間:14:30

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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6	36.38	0	0.00	36.00	6	2,426	0.25%
2024/05/02	25	36.72	0	0.00	36.35	25	2,388	1.05%
2024/04/30	0	0.00	1	37.30	37.20	-1	2,293	-0.04%
2024/04/29	1	36.85	4	37.50	36.80	-3	2,212	-0.14%
2024/04/24	0	0.00	7	35.08	35.25	-7	2,050	-0.34%
2024/04/23	4	34.75	2	34.85	35.10	2	2,053	0.10%
2024/04/22	0	0.00	6	35.32	34.80	-6	2,062	-0.29%
2024/04/19	0	0.00	11	34.60	34.70	-11	2,033	-0.54%
2024/04/16	8	34.55	1	34.05	34.00	7	2,038	0.34%
2024/04/15	0	0.00	9	35.27	35.25	-9	2,083	-0.43%
2024/04/12	0	0.00	8	35.10	35.15	-8	2,110	-0.38%
2024/04/11	2	34.90	3	34.95	34.95	-1	2,164	-0.05%
2024/04/10	7	34.81	21	35.01	34.75	-14	2,276	-0.62%
2024/04/09	0	0.00	11	34.89	34.80	-11	2,300	-0.48%
2024/04/08	8	34.27	0	0.00	34.35	8	2,324	0.34%
2024/04/03	3	34.50	0	0.00	34.50	3	2,319	0.13%
2024/04/02	5	34.40	0	0.00	34.45	5	2,331	0.21%
2024/03/29	8	34.34	0	0.00	34.40	8	2,377	0.34%
2024/03/28	3	34.70	0	0.00	34.50	3	2,432	0.12%
2024/03/27	2	34.55	0	0.00	34.90	2	2,479	0.08%
2024/03/26	5	34.69	1	34.95	34.50	4	2,569	0.16%
2024/03/25	8	35.11	0	0.00	35.15	8	2,585	0.31%
2024/03/21	3	35.08	0	0.00	35.15	3	2,763	0.11%
2024/03/20	3	35.17	0	0.00	35.15	3	2,774	0.11%
2024/03/19	0	0.00	3	35.50	35.65	-3	2,816	-0.11%
2024/03/18	3	34.70	0	0.00	34.90	3	2,841	0.11%
2024/03/15	14	35.16	1	35.40	35.00	13	2,857	0.45%
2024/03/14	2	36.20	0	0.00	36.15	2	2,858	0.07%
2024/03/13	0	0.00	1.1	36.31	36.00	-1.1	2,884	-0.04%
2024/03/12	2	36.25	6	36.10	36.25	-4	2,971	-0.13%
2024/03/11	0	0.00	24	35.52	35.70	-24	3,085	-0.78%
2024/03/08	3	34.65	0	0.00	35.20	3	3,765	0.08%
2024/03/07	9	34.95	0	0.00	35.00	9	4,019	0.22%
2024/03/05	0	0.00	5	35.77	35.55	-5	4,158	-0.12%
2024/03/04	13	35.00	1	35.05	35.50	12	4,159	0.29%
2024/03/01	3	35.13	3	35.35	35.35	0	4,255	0.00%
2024/02/29	1	35.55	31	35.60	35.45	-30	4,256	-0.70%
2024/02/27	1	35.10	0	0.00	34.60	1	4,184	0.02%
2024/02/26	2	35.10	0.1	35.25	35.20	1.9	4,109	0.05%
2024/02/22	3	35.62	13	35.15	35.50	-10	3,989	-0.25%
2024/02/21	3	34.97	10	34.78	34.75	-7	3,847	-0.18%
2024/02/20	0.1	32.95	13	33.03	33.00	-12.9	3,619	-0.36%
2024/02/19	0	0.00	11	32.51	32.70	-11	3,601	-0.31%
2024/02/16	0	0.00	4	32.30	32.20	-4	3,606	-0.11%
2024/02/15	0	0.00	5	31.95	31.95	-5	3,611	-0.14%
2024/02/05	3	31.35	0	0.00	31.50	3	3,612	0.08%
2024/02/02	6	32.10	0	0.00	31.95	6	3,602	0.17%
2024/02/01	0	0.00	5	32.39	32.30	-5	3,601	-0.14%
2024/01/30	7	32.18	2	32.15	32.15	5	3,625	0.14%
2024/01/26	10	32.10	0	0.00	32.10	10	3,627	0.28%
2024/01/23	7	32.21	0	0.00	32.15	7	3,650	0.19%
2024/01/19	0	0.00	5	32.03	32.10	-5	3,641	-0.14%
2024/01/17	0	0.00	1	31.35	31.40	-1	3,618	-0.03%
2024/01/16	5	31.54	0	0.00	31.55	5	3,607	0.14%
2024/01/15	0	0.00	6	32.05	32.05	-6	3,589	-0.17%
2024/01/11	5	31.86	0	0.00	31.90	5	3,608	0.14%
2024/01/10	15	31.98	0	0.00	31.90	15	3,623	0.41%
2024/01/09	26	33.04	0	0.00	32.65	26	3,590	0.72%
2024/01/08	0	0.00	1	34.40	34.20	-1	3,515	-0.03%
2024/01/05	0	0.00	11	34.60	34.80	-11	3,472	-0.32%
2024/01/04	0	0.00	8	34.20	34.35	-8	3,415	-0.23%
2024/01/03	0	0.00	11	33.61	33.60	-11	3,315	-0.33%
2024/01/02	2	33.45	26	33.52	33.40	-24	3,299	-0.73%
2023/12/26	0	0.00	10	33.30	33.45	-10	3,237	-0.31%
2023/12/25	22	32.97	0	0.00	32.70	22	3,211	0.68%
2023/12/22	0	0.00	19	33.80	33.95	-19	3,163	-0.60%
2023/12/20	1	33.55	0	0.00	33.55	1	3,018	0.03%
2023/12/19	3	33.00	5	33.00	33.10	-2	3,008	-0.07%
2023/12/18	7	32.89	1	33.20	33.50	6	3,000	0.20%
2023/12/15	16	32.68	0	0.00	32.55	16	2,974	0.54%
2023/12/14	23	32.66	0	0.00	32.45	23	3,010	0.76%
2023/12/13	1	33.30	0	0.00	33.10	1	2,998	0.03%
2023/12/12	5	33.30	0	0.00	33.15	5	3,037	0.16%
2023/12/11	10	33.30	0	0.00	33.20	10	3,034	0.33%
2023/12/08	0	0.00	12.1	33.71	33.65	-12.1	2,985	-0.40%
2023/12/06	1	35.55	4	35.61	35.50	-3	2,807	-0.11%
2023/12/05	10	36.55	11.1	36.89	36.05	-1.1	2,630	-0.04%
2023/12/04	5	34.75	17.2	34.61	35.35	-12.2	1,913	-0.64%
2023/12/01	2	32.23	10	32.29	32.15	-8	1,618	-0.49%
2023/11/30	0.1	31.40	11	31.54	31.30	-10.9	1,476	-0.74%
2023/11/29	0	0.00	3	31.40	30.85	-3	1,438	-0.21%
2023/11/28	7	31.21	26	31.24	31.00	-19	1,408	-1.35%
2023/11/27	1	30.00	16	30.38	29.90	-15	1,276	-1.18%
2023/11/24	1	29.75	2	29.75	29.70	-1	1,243	-0.08%
2023/11/22	10	29.38	0	0.00	29.25	10	1,248	0.80%
2023/11/21	2	29.55	0	0.00	29.50	2	1,250	0.16%
2023/11/20	2	29.45	0	0.00	29.60	2	1,261	0.16%
2023/11/17	4	29.50	0	0.00	29.50	4	1,292	0.31%
2023/11/13	0	0.00	8	29.00	29.00	-8	1,614	-0.50%
2023/11/09	0	0.00	10	28.85	28.65	-10	1,614	-0.62%
2023/11/08	10	28.83	10	28.75	28.60	0	1,620	0.00%
2023/11/07	6	28.18	0	0.00	28.50	6	1,595	0.38%
2023/11/03	0	0.00	17	28.21	28.50	-17	1,606	-1.06%
2023/11/01	2	27.20	1	27.10	27.20	1	1,598	0.06%
2023/10/31	2	28.00	0	0.00	27.40	2	1,594	0.13%
2023/10/30	1	28.20	5	28.20	28.30	-4	1,591	-0.25%
2023/10/23	4	28.38	0	0.00	28.30	4	1,640	0.24%
2023/10/20	4	28.70	0	0.00	28.90	4	1,652	0.24%
2023/10/19	0	0.00	3	29.30	29.25	-3	1,652	-0.18%
2023/10/18	3	28.48	11	28.83	28.85	-8	1,638	-0.49%
2023/10/17	7	28.70	0	0.00	28.55	7	1,625	0.43%
2023/10/16	3	28.70	3	28.77	28.80	0	1,667	0.00%
2023/10/13	0	0.00	6	29.20	29.00	-6	1,693	-0.35%
2023/10/12	11	29.11	0	0.00	29.10	11	1,705	0.64%
2023/10/05	0	0.00	3	28.60	28.55	-3	1,726	-0.17%
2023/10/03	11	28.85	0	0.00	28.65	11	1,768	0.62%
2023/10/02	5	28.98	0	0.00	28.95	5	1,771	0.28%
2023/09/28	3	29.40	6	29.36	29.35	-3	1,771	-0.17%
2023/09/26	11	29.10	0	0.00	29.05	11	1,823	0.60%
2023/09/25	3	29.50	0	0.00	29.45	3	1,871	0.16%
2023/09/22	4	29.56	0	0.00	29.60	4	1,873	0.21%
2023/09/21	12	30.38	0	0.00	30.20	12	1,862	0.64%
2023/09/20	0	0.00	10	31.03	30.70	-10	1,819	-0.55%
2023/09/19	10	30.08	0	0.00	30.10	10	1,699	0.59%
2023/09/18	1	30.00	5	30.05	30.00	-4	1,641	-0.24%
2023/09/15	1	29.80	11	29.46	29.60	-10	1,605	-0.62%
2023/09/14	0	0.00	3	28.70	28.65	-3	1,524	-0.20%
2023/09/13	4	27.75	0	0.00	27.75	4	1,504	0.27%
2023/09/11	6	27.75	0	0.00	27.70	6	1,536	0.39%
2023/09/08	0	0.00	7	28.09	27.90	-7	1,555	-0.45%
2023/09/06	4	28.35	1	28.15	28.10	3	1,558	0.19%
2023/09/05	3.1	28.50	0	0.00	28.40	3.1	1,576	0.20%
2023/09/01	0	28.40	3	28.40	28.25	-3	1,607	-0.19%
2023/08/31	0	0.00	10	28.35	28.30	-10	1,612	-0.62%
2023/08/30	4	28.45	0	0.00	28.35	4	1,616	0.25%
2023/08/29	7	28.26	0	0.00	28.25	7	1,618	0.43%
2023/08/28	4	28.00	30	28.12	27.90	-26	1,626	-1.60%
2023/08/25	6	28.44	2	28.45	28.35	4	1,620	0.25%
2023/08/24	12	28.55	0	0.00	28.55	12	1,615	0.74%
2023/08/23	4	29.01	0	0.00	28.95	4	1,600	0.25%
2023/08/22	1	28.65	0	0.00	29.25	1	1,598	0.06%
2023/08/21	11.3	29.37	1	29.30	29.10	10.3	1,570	0.66%
2023/08/18	34	30.75	3	30.15	30.50	31	1,499	2.07%
2023/08/17	0	0.00	11	28.05	28.10	-11	1,287	-0.85%
2023/08/16	1	26.90	11	26.95	26.90	-10	1,242	-0.80%
2023/08/15	0	0.00	4	26.90	26.85	-4	1,240	-0.32%
2023/08/14	7	26.23	0	0.00	26.30	7	1,231	0.57%
2023/08/09	7	27.08	0	0.00	26.85	7	1,211	0.58%
2023/08/08	3	27.30	0	0.00	27.25	3	1,191	0.25%
2023/08/04	0	0.00	10	27.33	27.25	-10	1,192	-0.84%
2023/08/02	0	0.00	11	27.22	27.25	-11	1,199	-0.92%
2023/08/01	0	0.00	1	27.70	27.60	-1	1,186	-0.08%
2023/07/31	1	27.85	0	0.00	27.55	1	1,183	0.08%
2023/07/28	2	28.20	23	28.05	28.05	-21	1,198	-1.75%
2023/07/27	1	27.70	8	27.73	27.70	-7	1,187	-0.59%
2023/07/25	2	26.90	0	0.00	27.05	2	1,174	0.17%
2023/07/24	9	27.36	0	0.00	27.30	9	1,159	0.78%
2023/07/21	6	28.12	0	0.00	28.15	6	1,150	0.52%
2023/07/20	2	28.20	0	0.00	28.40	2	1,151	0.17%
2023/07/19	0	0.00	2	30.95	30.55	-2	1,140	-0.18%
2023/07/18	5	30.70	0	0.00	30.70	5	1,114	0.45%
2023/07/17	5	30.85	0	0.00	30.80	5	1,092	0.46%
2023/07/14	8	30.75	3	30.75	30.65	5	1,082	0.46%
2023/07/13	16	30.61	0	0.00	30.50	16	1,086	1.47%
2023/07/12	15	30.95	0	0.00	30.70	15	1,077	1.39%
2023/07/11	10	31.27	0	0.00	31.20	10	1,057	0.95%
2023/07/10	12	31.39	3	31.35	31.20	9	1,056	0.85%
2023/07/06	2	31.45	0	0.00	31.60	2	1,029	0.19%
2023/07/05	1	31.70	8	31.88	31.70	-7	1,040	-0.67%
2023/07/03	0	0.00	17	31.33	31.75	-17	1,028	-1.65%
2023/06/30	0	0.00	1	30.45	30.50	-1	976	-0.10%
2023/06/29	17	29.97	0	0.00	30.05	17	972	1.75%
2023/06/26	0	0.00	2	30.50	30.45	-2	1,006	-0.20%
2023/06/21	10	30.60	15	30.33	30.45	-5	1,021	-0.49%
2023/06/20	0	0.00	14	30.50	30.50	-14	1,084	-1.29%
2023/06/19	15	30.78	0	0.00	30.60	15	1,098	1.36%
2023/06/13	2	30.35	0	0.00	30.30	2	1,135	0.18%
2023/06/09	1	30.45	13	30.70	30.50	-12	1,203	-1.00%
2023/06/08	0	0.00	7	30.36	30.20	-7	1,226	-0.57%
2023/06/07	8	29.99	9	29.90	29.95	-1	1,316	-0.08%
2023/06/05	3	29.18	0	0.00	29.25	3	1,469	0.20%
2023/05/31	6	29.03	0	0.00	29.00	6	1,749	0.34%
2023/05/29	3	29.10	0	0.00	29.35	3	1,955	0.15%
2023/05/26	4	29.30	0	0.00	29.00	4	2,088	0.19%
2023/05/25	20	29.88	0	0.00	29.80	20	2,169	0.92%
2023/05/24	1	30.15	0	0.00	30.25	1	2,183	0.05%
2023/05/23	1	30.20	0	0.00	30.20	1	2,200	0.05%
2023/05/19	0	0.00	3	30.00	30.00	-3	2,206	-0.14%
2023/05/16	0	0.00	8	29.91	30.10	-8	2,206	-0.36%
2023/05/15	0	0.00	7	29.74	29.85	-7	2,205	-0.32%
2023/05/11	0	0.00	23	30.19	30.10	-23	2,225	-1.03%
2023/05/04	4	30.40	0	0.00	30.30	4	2,242	0.18%
2023/05/03	1	31.30	0	0.00	30.75	1	2,226	0.04%
2023/04/28	0	0.00	11	31.50	31.50	-11	2,234	-0.49%
2023/04/26	5	30.76	0	0.00	30.95	5	2,240	0.22%
2023/04/25	6	31.34	0	0.00	31.05	6	2,234	0.27%
2023/04/21	3	31.93	0	0.00	31.15	3	2,240	0.13%
2023/04/18	5	32.45	0	0.00	32.55	5	2,229	0.22%
2023/04/14	5	32.65	0	0.00	32.70	5	2,246	0.22%
2023/04/12	4	32.30	0	0.00	32.30	4	2,242	0.18%
2023/04/11	6	32.22	0	0.00	32.35	6	2,241	0.27%
2023/04/10	5	32.50	0	0.00	32.40	5	2,240	0.22%
2023/04/07	0	0.00	9	32.00	32.20	-9	2,218	-0.41%
2023/04/06	2	31.55	2	31.70	31.65	0	2,199	0.00%
2023/03/28	3	31.10	0	0.00	31.00	3	2,381	0.13%
2023/03/23	6	31.42	0	0.00	30.90	6	2,457	0.24%
2023/03/22	3	33.10	0	0.00	32.55	3	2,390	0.13%
2023/03/21	3	33.20	0	0.00	33.10	3	2,383	0.13%
2023/03/16	0	0.00	5	33.32	33.05	-5	2,365	-0.21%
2023/03/15	9	33.27	0	0.00	33.15	9	2,335	0.39%
2023/03/14	10	32.85	22	32.96	33.35	-12	2,310	-0.52%
2023/03/13	4	33.33	0	0.00	33.40	4	2,270	0.18%
2023/03/10	3	33.85	12	33.90	33.75	-9	2,230	-0.40%
2023/03/09	30	34.34	10	34.25	34.30	20	2,144	0.93%
2023/03/08	0	0.00	1	33.20	33.55	-1	2,054	-0.05%
2023/03/07	7	33.50	17	33.15	33.85	-10	1,981	-0.50%
2023/03/06	10	32.21	6	31.90	31.95	4	1,855	0.22%
2023/03/03	26	31.71	0	0.00	32.10	26	1,825	1.42%
2023/03/01	0	0.00	12	30.14	29.85	-12	1,635	-0.73%
2023/02/24	6	30.05	8	29.61	30.00	-2	1,533	-0.13%
2023/02/23	0	0.00	18	28.96	28.85	-18	1,399	-1.29%
2023/02/22	22	27.78	0	0.00	27.80	22	1,295	1.70%
2023/02/21	0	0.00	11	27.26	27.55	-11	1,271	-0.87%
2023/02/20	0	0.00	2	27.05	27.15	-2	1,267	-0.16%
2023/02/14	0	0.00	5	27.15	27.15	-5	1,315	-0.38%
2023/02/13	0	0.00	3	26.65	26.80	-3	1,320	-0.23%
2023/02/10	0	0.00	8	27.00	26.95	-8	1,352	-0.59%
2023/02/09	0	0.00	7	27.15	27.20	-7	1,357	-0.52%
2023/02/03	0	0.00	8	27.30	27.20	-8	1,364	-0.59%
2023/02/02	0	0.00	10	26.99	27.30	-10	1,360	-0.74%
2023/01/30	0	0.00	8	26.19	26.25	-8	1,322	-0.60%
2023/01/17	0	0.00	1	26.05	26.15	-1	1,315	-0.08%
2023/01/13	3	26.00	0	0.00	25.95	3	1,311	0.23%
2023/01/12	5	26.00	0	0.00	26.05	5	1,327	0.38%
2023/01/11	0	0.00	14	26.30	26.25	-14	1,325	-1.06%
2023/01/10	10	25.97	0	0.00	25.90	10	1,317	0.76%
2023/01/09	4	25.95	0	0.00	25.90	4	1,326	0.30%
2023/01/06	7	25.72	0	0.00	25.85	7	1,332	0.53%
2023/01/05	9	26.11	0	0.00	25.85	9	1,355	0.66%
2023/01/04	7	26.19	0	0.00	26.15	7	1,337	0.52%
2023/01/03	0	0.00	2	26.85	26.70	-2	1,330	-0.15%
2022/12/30	1	26.85	8	26.88	26.90	-7	1,337	-0.52%
2022/12/29	2	26.10	0	0.00	26.30	2	1,340	0.15%
2022/12/28	1	26.30	0	0.00	26.35	1	1,351	0.07%
2022/12/27	1	26.75	0	0.00	26.55	1	1,363	0.07%
2022/12/26	7	26.74	0	0.00	26.70	7	1,371	0.51%
2022/12/23	21	27.15	0	0.00	27.25	21	1,376	1.53%
2022/12/22	0	0.00	12	28.00	27.60	-12	1,373	-0.87%
2022/12/21	13	27.03	0	0.00	27.00	13	1,268	1.03%
2022/12/20	6	26.73	0	0.00	26.50	6	1,255	0.48%
2022/12/19	6	27.03	0	0.00	26.65	6	1,267	0.47%
2022/12/16	0	0.00	7	27.54	27.30	-7	1,276	-0.55%
2022/12/15	5	26.90	9	26.68	26.90	-4	1,252	-0.32%
2022/12/13	0	0.00	6	26.59	26.65	-6	1,301	-0.46%
2022/12/12	0	0.00	5	26.48	26.35	-5	1,320	-0.38%
2022/12/09	0	0.00	1	26.55	26.65	-1	1,336	-0.07%
2022/12/08	4	26.30	0	0.00	26.25	4	1,401	0.29%
2022/12/06	23	26.16	0	0.00	25.85	23	1,411	1.63%
2022/12/02	0	0.00	4	26.80	26.50	-4	1,430	-0.28%
2022/11/29	0	0.00	26	26.17	26.25	-26	1,441	-1.80%
2022/11/28	0	0.00	17	26.20	26.00	-17	1,450	-1.17%
2022/11/25	0	0.00	20	25.74	25.80	-20	1,429	-1.40%
2022/11/23	17	25.19	0	0.00	25.20	17	1,417	1.20%
2022/11/22	10	24.98	0	0.00	24.95	10	1,435	0.70%
2022/11/21	1	25.00	0	0.00	24.90	1	1,440	0.07%
2022/11/18	20	25.20	3	25.10	25.10	17	1,443	1.18%
2022/11/16	0	0.00	15	25.90	25.50	-15	1,445	-1.04%
2022/11/15	0	0.00	45	25.49	25.60	-45	1,442	-3.12%
2022/11/14	43	25.57	8	25.60	25.65	35	1,439	2.43%
2022/11/11	15	25.20	0	0.00	25.15	15	1,440	1.04%
2022/11/10	14	24.96	0	0.00	25.00	14	1,427	0.98%
2022/11/09	15	25.07	0	0.00	25.05	15	1,430	1.05%
2022/11/08	0	0.00	1	25.20	25.00	-1	1,439	-0.07%
2022/11/07	0	0.00	22	24.28	24.50	-22	1,425	-1.54%
2022/11/04	0	0.00	8	23.68	23.70	-8	1,435	-0.56%
2022/11/02	10	23.30	3	23.45	23.25	7	1,484	0.47%
2022/11/01	7	23.11	0	0.00	23.15	7	1,479	0.47%
2022/10/31	9	23.38	0	0.00	23.25	9	1,477	0.61%
2022/10/27	1	23.90	0	0.00	24.15	1	1,482	0.07%
2022/10/24	0	0.00	3	24.20	24.25	-3	1,513	-0.20%
2022/10/20	3	23.50	0	0.00	23.85	3	1,527	0.20%
2022/10/19	0	0.00	14	24.56	24.35	-14	1,518	-0.92%
2022/10/17	8	23.61	0	0.00	23.85	8	1,563	0.51%
2022/10/14	0	0.00	11	24.40	24.40	-11	1,622	-0.68%
2022/10/13	6	23.89	0	0.00	23.60	6	1,626	0.37%
2022/10/12	4	24.78	1	24.75	24.85	3	1,622	0.18%
2022/10/11	2	25.10	5	25.57	25.20	-3	1,624	-0.18%
2022/10/07	3	26.27	3	26.25	26.15	0	1,626	0.00%
2022/10/06	6	26.30	0	0.00	26.30	6	1,638	0.37%
2022/10/05	0	0.00	5	26.41	26.40	-5	1,662	-0.30%
2022/10/04	0	0.00	22	25.76	26.05	-22	1,676	-1.31%
2022/09/30	1	24.25	1	24.65	24.70	0	1,681	0.00%
2022/09/29	14	24.87	0	0.00	24.85	14	1,677	0.83%
2022/09/28	7	25.44	0	0.00	24.55	7	1,683	0.42%
2022/09/27	1	26.50	0	0.00	26.45	1	1,662	0.06%
2022/09/26	12	27.00	1	27.35	26.65	11	1,662	0.66%
2022/09/23	1	28.40	1	29.05	28.25	0	1,662	0.00%
2022/09/22	0	0.00	10	28.25	27.90	-10	1,623	-0.62%
2022/09/21	0	0.00	30	28.24	28.15	-30	1,606	-1.87%
2022/09/20	3	27.35	1	27.30	27.50	2	1,561	0.13%
2022/09/19	13	27.36	0	0.00	27.10	13	1,615	0.80%
2022/09/16	9	27.99	0	0.00	28.50	9	1,617	0.56%
2022/09/15	0	0.00	14	28.05	28.40	-14	1,656	-0.84%
2022/09/13	0	0.00	11	26.62	26.60	-11	1,641	-0.67%
2022/09/12	0	0.00	25	26.49	26.45	-25	1,712	-1.46%
2022/09/08	1	25.80	0	0.00	25.85	1	1,736	0.06%
2022/09/07	26	26.11	0	0.00	25.95	26	1,769	1.47%
2022/09/05	6	26.09	1	26.25	26.20	5	1,803	0.28%
2022/09/02	1	26.30	0	0.00	26.20	1	1,821	0.05%
2022/09/01	6	26.85	0	0.00	26.80	6	1,814	0.33%
2022/08/31	7	27.08	0	0.00	27.15	7	1,827	0.38%
2022/08/29	3	27.53	0	0.00	27.45	3	1,827	0.16%
2022/08/22	1	28.70	0	0.00	28.80	1	1,950	0.05%
2022/08/17	1	29.50	0	0.00	29.40	1	2,142	0.05%
2022/08/11	0	0.00	17	29.10	29.05	-17	2,316	-0.73%
2022/08/10	0	0.00	11	28.71	29.10	-11	2,309	-0.48%
2022/08/09	0	0.00	3	27.80	27.80	-3	2,289	-0.13%
2022/08/08	0	0.00	3	27.50	27.55	-3	2,319	-0.13%
2022/08/04	6	27.27	0	0.00	27.20	6	2,390	0.25%
2022/08/03	8	27.84	0	0.00	27.70	8	2,408	0.33%
2022/08/02	17	28.06	0	0.00	28.05	17	2,468	0.69%
2022/08/01	5	28.65	0	0.00	28.65	5	2,518	0.20%
2022/07/29	4	28.80	0	0.00	28.75	4	2,563	0.16%
2022/07/25	0	0.00	18	28.11	28.30	-18	3,082	-0.58%
2022/07/18	9	26.38	0	0.00	26.30	9	3,266	0.28%
2022/07/15	1	26.20	0	0.00	26.10	1	3,442	0.03%
2022/07/14	8	26.24	6	26.62	26.70	2	3,834	0.05%
2022/07/13	3	27.88	1	27.85	27.95	2	3,876	0.05%
2022/07/12	13	27.68	4	27.39	27.20	9	3,878	0.23%
2022/07/11	3	28.82	2	28.80	28.85	1	3,917	0.03%
2022/07/08	1	29.05	6	29.08	29.00	-5	3,931	-0.13%
2022/07/07	0	0.00	1	28.05	28.30	-1	3,943	-0.03%
2022/07/05	6	27.93	0	0.00	28.25	6	4,013	0.15%
2022/06/30	3	29.00	0	0.00	28.80	3	4,026	0.07%
2022/06/29	0	0.00	3	30.45	30.05	-3	4,032	-0.07%
2022/06/28	0	0.00	6	30.60	30.95	-6	4,031	-0.15%
2022/06/27	0	0.00	13	30.43	31.15	-13	4,038	-0.32%
2022/06/24	0	0.00	15	29.11	29.05	-15	4,014	-0.37%
2022/06/23	7	27.85	6	28.27	28.25	1	3,997	0.03%
2022/06/22	3	29.50	13	28.58	28.65	-10	3,961	-0.25%
2022/06/21	1	29.95	1	30.10	30.10	0	3,916	0.00%
2022/06/17	12	32.90	0	0.00	32.60	12	3,838	0.31%
2022/06/16	0	0.00	5	34.03	33.30	-5	3,810	-0.13%
2022/06/14	1	34.45	0	0.00	34.45	1	3,818	0.03%
2022/06/08	8	37.33	0	0.00	37.35	8	4,189	0.19%
2022/06/07	0	0.00	5	37.15	37.35	-5	4,563	-0.11%
2022/06/06	2	37.43	1	37.80	37.15	1	4,673	0.02%
2022/06/01	1	37.40	0	0.00	37.30	1	4,814	0.02%
2022/05/31	18	37.40	5	37.08	37.15	13	4,948	0.26%
2022/05/26	0	0.00	3	37.70	37.80	-3	5,552	-0.05%
2022/05/25	0	0.00	6	36.88	36.90	-6	5,826	-0.10%
2022/05/23	0	0.00	5	35.78	35.70	-5	5,800	-0.09%
2022/05/20	0	0.00	3	34.40	34.30	-3	5,765	-0.05%
2022/05/19	3	33.47	1	33.60	33.85	2	5,912	0.03%
2022/05/17	3	35.00	0	0.00	34.45	3	5,920	0.05%
2022/05/12	9	36.00	3	35.82	35.00	6	5,865	0.10%
2022/05/11	0	0.00	1	36.20	36.05	-1	5,827	-0.02%
2022/05/09	3	36.50	0	0.00	36.40	3	5,782	0.05%
2022/05/04	0	0.00	4	38.50	37.95	-4	5,665	-0.07%
2022/05/03	1	36.45	1	36.65	36.95	0	5,519	0.00%
2022/04/29	1	38.35	7	38.16	37.75	-6	5,440	-0.11%
2022/04/28	1	35.60	4	35.94	36.20	-3	5,269	-0.06%
2022/04/27	3	35.75	0	0.00	35.45	3	5,215	0.06%
2022/04/25	8	36.46	1	36.55	36.40	7	5,137	0.14%
2022/04/21	8	38.85	1	39.00	39.00	7	4,998	0.14%
2022/04/20	6	38.46	15	38.74	38.40	-9	4,826	-0.19%
2022/04/19	1	36.70	2	37.25	36.85	-1	4,454	-0.02%
2022/04/18	0	0.00	2	35.70	35.75	-2	4,411	-0.05%
2022/04/14	7	37.09	1	37.25	36.85	6	4,347	0.14%
2022/04/11	2	36.95	0	0.00	36.55	2	4,313	0.05%
2022/04/07	0	0.00	5	36.85	35.20	-5	4,266	-0.12%
2022/04/06	0	0.00	2	36.85	36.85	-2	4,259	-0.05%
2022/04/01	0	0.00	44	36.48	36.80	-44	4,250	-1.04%
2022/03/28	2	34.90	0	0.00	35.50	2	4,244	0.05%
2022/03/25	0	0.00	2	34.83	34.85	-2	4,305	-0.05%
2022/03/23	1	35.80	3	35.60	35.55	-2	4,386	-0.05%
2022/03/22	1	35.90	1	35.60	35.55	0	4,418	0.00%
2022/03/21	1	35.80	17	35.86	35.95	-16	4,460	-0.36%
2022/03/17	0	0.00	5	36.00	36.05	-5	4,523	-0.11%
2022/03/16	3	35.80	2	35.35	35.30	1	4,524	0.02%
2022/03/15	31	36.64	19	37.78	36.15	12	4,513	0.27%
2022/03/14	31	37.75	30	37.42	37.10	1	4,523	0.02%
2022/03/11	8	37.04	0	0.00	37.10	8	4,531	0.18%
2022/03/10	35	38.21	26	38.06	37.25	9	4,535	0.20%
2022/03/09	3	34.73	1	35.90	35.95	2	4,249	0.05%
2022/03/08	6	34.58	2	33.73	33.60	4	4,286	0.09%
2022/03/07	0	0.00	8	37.41	35.55	-8	4,270	-0.19%
2022/03/04	5	37.21	21	37.67	37.35	-16	4,258	-0.38%
2022/03/03	16	37.23	1	37.05	37.10	15	4,153	0.36%
2022/03/02	11	37.42	8	37.89	37.05	3	4,109	0.07%
2022/03/01	56	37.14	5	37.24	37.00	51	3,904	1.31%
2022/02/25	32	37.41	26	37.57	37.70	6	3,571	0.17%
2022/02/23	1	35.45	0.3	35.35	35.50	0.7	3,257	0.02%
2022/02/22	1	34.90	2	34.93	34.60	-1	3,247	-0.03%
2022/02/21	2	36.10	20	35.78	35.55	-18	3,245	-0.55%
2022/02/18	20	35.55	12	34.70	35.50	8	3,135	0.26%
2022/02/17	1	34.50	10	34.75	34.20	-9	3,164	-0.28%
2022/02/16	6	34.35	0	0.00	34.40	6	3,221	0.19%
2022/02/14	20	34.60	0	0.00	34.50	20	3,446	0.58%
2022/02/10	3	35.00	0	0.00	35.25	3	3,859	0.08%
2022/02/08	0	0.00	3	34.10	34.55	-3	3,933	-0.08%
2022/02/07	0	0.00	9	32.56	33.75	-9	3,988	-0.23%
2022/01/26	5	31.25	8	31.91	31.60	-3	4,162	-0.07%
2022/01/25	0	0.00	36	31.48	31.00	-36	4,236	-0.85%
2022/01/20	0	0.00	1	33.60	33.60	-1	4,323	-0.02%
2022/01/17	0	0.00	4	34.00	34.35	-4	4,438	-0.09%
2022/01/12	1	34.30	0	0.00	34.60	1	4,620	0.02%
2022/01/11	22	35.10	2	35.35	35.00	20	4,653	0.43%
2022/01/10	4	35.44	4	35.68	35.40	0	4,749	0.00%
2022/01/07	2	36.30	3	35.98	35.55	-1	4,793	-0.02%
2022/01/06	10	36.60	0	0.00	36.40	10	4,895	0.20%
2022/01/05	3	36.65	28	36.97	36.65	-25	4,971	-0.50%
2022/01/03	26	36.82	40	36.55	36.70	-14	5,349	-0.26%
2021/12/30	1	37.05	0	0.00	37.15	1	5,541	0.02%
2021/12/29	6	37.34	3	37.57	37.30	3	5,627	0.05%
2021/12/28	3	37.45	73	37.84	37.40	-70	5,745	-1.22%
2021/12/27	6	37.13	0	0.00	37.05	6	5,991	0.10%
2021/12/24	52	37.28	20	37.90	37.25	32	6,528	0.49%
2021/12/23	20	37.55	1	37.85	37.55	19	6,656	0.29%
2021/12/21	5	38.30	6	38.64	38.30	-1	6,770	-0.01%
2021/12/20	6	37.68	12	37.96	37.60	-6	6,739	-0.09%
2021/12/17	4	38.28	10	38.73	38.00	-6	6,768	-0.09%
2021/12/16	2	37.88	3	37.98	37.70	-1	6,719	-0.01%
2021/12/15	1	36.70	43	37.93	38.10	-42	6,734	-0.62%
2021/12/14	40	37.34	6.3	37.94	36.85	33.7	6,737	0.50%
2021/12/13	21	38.18	6	38.68	38.25	15	6,729	0.22%
2021/12/10	20	38.29	8	38.26	38.00	12	6,800	0.18%
2021/12/09	7	38.98	0	0.00	38.95	7	6,843	0.10%
2021/12/08	26	39.15	19	39.75	39.40	7	6,923	0.10%
2021/12/07	17	38.65	5	38.85	38.85	12	6,797	0.18%
2021/12/06	1	38.00	25	38.09	38.35	-24	6,772	-0.35%
2021/12/03	23	37.24	0.1	37.22	37.10	22.9	6,759	0.34%
2021/11/30	0	0.00	41	37.03	37.80	-41	6,976	-0.59%
2021/11/29	24	35.66	11	36.13	35.85	13	7,112	0.18%
2021/11/26	29	35.95	0	0.00	35.85	29	7,262	0.40%
2021/11/25	1	37.85	2	37.70	37.60	-1	7,363	-0.01%
2021/11/24	5	37.30	22	37.25	37.30	-17	7,560	-0.22%
2021/11/23	20	36.62	5	36.97	36.45	15	7,707	0.19%
2021/11/22	0	0.00	3.1	37.16	37.25	-3.1	7,920	-0.04%
2021/11/19	15	35.84	0	0.00	35.65	15	8,291	0.18%
2021/11/18	1	35.85	51	36.34	36.60	-50	9,527	-0.52%
2021/11/17	16	36.33	2	36.38	36.35	14	10,128	0.14%
2021/11/16	30	38.15	28	37.49	37.35	2	11,082	0.02%
2021/11/15	22	36.63	5	36.65	36.25	17	12,804	0.13%
2021/11/12	5	37.05	2	37.48	37.20	3	13,189	0.02%
2021/11/11	3	38.35	0	0.00	37.60	3	13,202	0.02%
2021/11/10	24	38.63	15	38.65	38.60	9	13,197	0.07%
2021/11/09	33	37.60	46	37.80	37.70	-13	13,187	-0.10%
2021/11/08	0	0.00	7	36.59	37.00	-7	13,101	-0.05%
2021/11/05	1	35.60	5	35.85	35.65	-4	13,150	-0.03%
2021/11/04	16	36.25	0	0.00	35.70	16	13,196	0.12%
2021/11/03	21	36.69	10	37.75	36.30	11	13,227	0.08%
2021/11/02	10	35.60	23	36.17	35.75	-13	13,285	-0.10%
2021/11/01	2	35.15	2	36.15	35.10	0	13,263	0.00%
2021/10/29	2	35.15	0	0.00	35.05	2	13,282	0.02%
2021/10/26	0	0.00	6	35.45	35.55	-6	13,721	-0.04%
2021/10/25	4	36.10	0	0.00	36.10	4	14,064	0.03%
2021/10/22	20	35.13	12	35.54	35.10	8	14,253	0.06%
2021/10/18	1	35.35	6	36.03	36.55	-5	14,926	-0.03%
2021/10/15	3	37.12	11	37.24	37.55	-8	15,193	-0.05%
2021/10/13	1	37.85	1	38.20	36.60	0	15,527	0.00%
2021/10/12	4	38.24	27	37.11	37.10	-23	16,527	-0.14%
2021/10/08	36.1	40.92	33	39.99	40.20	3.1	17,224	0.02%
2021/10/07	22	40.30	36	40.61	40.95	-14	17,533	-0.08%
2021/10/06	5	38.20	5	37.50	37.25	0	17,915	0.00%
2021/10/05	7	37.98	12	39.03	39.45	-5	18,252	-0.03%
2021/10/04	57	41.23	31	39.48	38.85	26	18,607	0.14%
2021/10/01	90	44.11	84	44.83	43.10	6	19,128	0.03%
2021/09/30	28	44.67	68	44.93	44.80	-40	19,679	-0.20%
2021/09/29	25	42.82	20	44.15	42.60	5	20,483	0.02%
2021/09/28	15	43.12	2	43.08	43.15	13	21,363	0.06%
2021/09/27	10	44.75	0	0.00	44.70	10	23,276	0.04%
2021/09/24	0	0.00	3	45.05	45.40	-3	25,526	-0.01%
2021/09/23	3	44.40	0	0.00	44.40	3	26,866	0.01%
2021/09/22	3	43.98	0	0.00	44.00	3	28,031	0.01%
2021/09/17	0	0.00	14	45.01	45.05	-14	29,307	-0.05%
2021/09/16	11	45.05	0	0.00	44.75	11	30,352	0.04%
2021/09/15	100	45.85	100	45.18	45.65	0	31,814	0.00%
2021/09/14	41	45.78	60	45.61	44.75	-19	32,592	-0.06%
2021/09/13	31.2	46.17	0	0.00	45.65	31.2	34,744	0.09%
2021/09/10	7	45.04	22	45.77	45.75	-15	34,972	-0.04%
2021/09/09	4	45.33	0	0.00	45.10	4	35,510	0.01%
2021/09/08	2	45.50	0	0.00	46.40	2	36,297	0.01%
2021/09/07	0	0.00	1	47.05	45.80	-1	37,140	0.00%
2021/09/06	3	45.95	0.1	45.70	45.05	2.9	37,787	0.01%
2021/09/03	8	46.81	3	46.50	47.40	5	38,385	0.01%
2021/09/02	105	47.22	106	47.90	48.70	-1	38,491	0.00%	大買/大賣/
2021/09/01	107	49.91	124	47.54	47.45	-17	39,147	-0.04%	大買/大賣/
2021/08/31	16	49.99	114	50.12	50.10	-98	39,133	-0.25%	大賣/
2021/08/30	32	53.05	8	52.53	51.40	24	39,309	0.06%
2021/08/27	6	51.17	14.3	51.14	50.90	-8.3	39,498	-0.02%
2021/08/26	13	54.53	16	53.40	53.30	-3	40,366	-0.01%
2021/08/25	111	53.97	3	52.87	54.00	108	40,832	0.26%	大買/鉅額交易
2021/08/24	259	54.56	213	54.10	53.50	46	40,500	0.11%	大買/大賣/
2021/08/23	125.3	51.11	211	52.43	52.90	-85.8	39,337	-0.22%	大買/大賣/
2021/08/20	113	49.67	74	48.30	48.10	39	38,826	0.10%	大買/
2021/08/19	145	51.03	156	50.99	49.25	-11	37,905	-0.03%	大買/大賣/
2021/08/18	27	45.19	27	47.00	47.85	0	36,185	0.00%
2021/08/17	15	43.95	5	43.84	43.50	10	35,898	0.03%
2021/08/16	21	43.71	0	0.00	43.35	21	36,036	0.06%
2021/08/13	0	0.00	3	46.00	44.80	-3	36,035	-0.01%
2021/08/12	1	43.00	14	44.14	45.25	-13	35,960	-0.04%
2021/08/10	0	0.00	1	45.65	44.25	-1	36,403	0.00%
2021/08/09	1	46.15	1	45.55	45.00	0	36,597	0.00%
2021/08/06	2	46.40	2	47.25	45.70	0	36,906	0.00%
2021/08/04	1	45.45	0	0.00	45.45	1	37,239	0.00%
2021/08/03	0	0.00	1	44.85	45.35	-1	37,965	0.00%
2021/08/02	1	43.20	3	44.80	45.60	-2	38,908	-0.01%
2021/07/30	6	45.63	2	45.95	44.50	4	39,585	0.01%
2021/07/29	2	48.05	9	46.20	47.95	-7	40,372	-0.02%
2021/07/28	18	44.07	10	45.48	44.35	8	40,923	0.02%
2021/07/27	14	45.32	5	46.87	44.60	9	42,247	0.02%
2021/07/26	2	49.15	1	48.95	48.00	1	42,885	0.00%
2021/07/23	69	50.80	67	50.94	50.00	2	43,277	0.00%
2021/07/22	12	48.93	3	48.95	48.70	9	43,697	0.02%
2021/07/21	23	52.17	6	50.00	50.00	17	44,865	0.04%
2021/07/20	2	53.70	0	0.00	53.90	2	44,736	0.00%
2021/07/19	6.1	56.44	15	56.37	56.40	-8.9	45,062	-0.02%
2021/07/16	76	60.20	64	59.20	57.00	12	45,618	0.03%
2021/07/15	155	56.92	157	58.60	59.50	-2	45,165	0.00%	大買/大賣/
2021/07/14	21	55.70	23.5	55.79	54.10	-2.5	44,444	-0.01%
2021/07/13	94	62.21	15	57.90	57.90	79	43,927	0.18%
2021/07/12	9	63.80	6	64.38	61.70	3	43,658	0.01%
2021/07/09	9	63.57	2	64.25	63.00	7	43,275	0.02%
2021/07/08	29	66.88	47	67.88	66.40	-18	43,108	-0.04%
2021/07/07	33	67.59	33	67.06	66.50	0	42,533	0.00%
2021/07/06	24	68.40	24	69.51	66.90	0	41,570	0.00%
2021/07/05	32	68.93	38	68.98	67.80	-6	40,676	-0.01%
2021/07/02	86	74.15	56	74.19	73.80	30	39,759	0.08%
2021/07/01	117	69.89	117	71.47	71.90	0	37,866	0.00%	大買/大賣/
2021/06/30	35	62.05	107	62.90	65.50	-72	35,676	-0.20%	大賣/
2021/06/29	101	61.58	52	62.41	59.60	49	34,377	0.14%	大買/
2021/06/28	79	61.24	78.5	62.07	62.00	0.5	33,307	0.00%
2021/06/25	27	58.76	34	59.04	58.10	-7	32,053	-0.02%
2021/06/24	43	57.55	68.2	58.51	57.70	-25.2	31,133	-0.08%
2021/06/23	54.2	56.52	6	57.47	55.90	48.2	29,731	0.16%
2021/06/22	183.5	61.38	155.3	61.43	62.10	28.2	28,969	0.10%	大買/大賣/
2021/06/21	13	56.33	3	57.20	57.30	10	26,873	0.04%
2021/06/18	4	50.15	34	51.92	52.10	-30	26,952	-0.11%
2021/06/17	20	45.70	26	46.84	47.40	-6	26,789	-0.02%
2021/06/16	12.3	46.39	21	47.32	44.85	-8.7	26,399	-0.03%
2021/06/15	12	45.75	10	46.07	46.50	2	25,661	0.01%
2021/06/11	17	45.03	24	44.62	43.75	-7	24,840	-0.03%
2021/06/10	8	41.43	7	41.90	42.05	1	24,204	0.00%
2021/06/09	25	44.00	25	43.45	42.75	0	24,087	0.00%
2021/06/08	0	0.00	10	41.81	43.60	-10	23,307	-0.04%
2021/06/07	9	40.07	20	39.97	39.65	-11	23,151	-0.05%
2021/06/04	11	43.75	15	45.58	42.60	-4	22,848	-0.02%
2021/06/03	74	46.66	51	47.11	46.00	23	22,487	0.10%
2021/06/02	7	45.83	11	45.10	46.20	-4	21,492	-0.02%
2021/06/01	7	38.46	0	0.00	42.00	7	20,843	0.03%
2021/05/31	6	38.88	5	39.54	38.20	1	20,722	0.00%
2021/05/28	1	36.55	11	38.43	38.40	-10	20,617	-0.05%
2021/05/27	3	36.95	8	36.95	36.40	-5	20,505	-0.02%
2021/05/26	6	35.88	8	35.45	35.85	-2	20,438	-0.01%
2021/05/25	3	35.50	2	34.45	36.00	1	20,370	0.00%
2021/05/24	7	37.48	5	38.22	37.55	2	20,229	0.01%
2021/05/21	2	33.58	5	34.42	35.40	-3	20,027	-0.01%
2021/05/20	3	32.20	6	35.00	32.20	-3	19,942	-0.02%
2021/05/19	16	33.28	5	35.22	35.00	11	19,994	0.06%
2021/05/18	13	32.56	27	32.27	33.00	-14	19,882	-0.07%
2021/05/17	12	30.09	12	30.42	30.00	0	19,380	0.00%
2021/05/14	15	34.55	8	33.90	33.30	7	19,113	0.04%
2021/05/13	7	37.01	10	37.11	37.00	-3	18,689	-0.02%
2021/05/12	11	42.00	11	42.31	41.10	0	18,363	0.00%
2021/05/11	43	48.48	9	51.20	45.65	34	18,059	0.19%
2021/05/10	52	50.88	65	50.14	50.70	-13	17,286	-0.08%
2021/05/07	60	47.92	54	47.69	48.65	6	16,230	0.04%
2021/05/06	40	49.00	53	48.60	48.70	-13	15,395	-0.08%
2021/05/05	16	45.67	46.1	44.83	46.85	-30.1	14,341	-0.21%
2021/05/04	45	46.22	49	45.35	42.60	-4	13,422	-0.03%
2021/05/03	25.1	45.33	17	43.98	46.35	8.1	11,865	0.07%
2021/04/29	8	39.75	37	40.92	42.15	-29	10,976	-0.26%
2021/04/28	35	40.83	14	41.36	40.45	21	10,444	0.20%
2021/04/27	21	41.66	84	41.15	41.15	-63	9,815	-0.64%
2021/04/26	1	38.20	19	36.83	38.35	-18	8,392	-0.21%
2021/04/23	62	35.89	69	36.60	34.90	-7	8,181	-0.09%
2021/04/22	38	37.66	18	39.12	37.70	20	7,717	0.26%
2021/04/21	22	36.46	20.7	36.25	36.55	1.3	6,984	0.02%
2021/04/20	0	0.00	11	33.25	33.25	-11	6,430	-0.17%
2021/04/19	3	30.25	7	30.25	30.25	-4	6,433	-0.06%
2021/04/16	0	0.00	39	26.91	27.50	-39	6,441	-0.61%
2021/04/15	7	24.77	21	24.86	25.00	-14	6,136	-0.23%
2021/04/14	24	24.93	2	25.38	25.10	22	6,147	0.36%
2021/04/13	24	24.77	22	25.15	25.00	2	5,884	0.03%
2021/04/12	12	24.42	5	24.36	24.45	7	5,737	0.12%
2021/04/09	3	23.85	0	0.00	23.80	3	5,901	0.05%
2021/04/08	5	24.15	5	24.20	24.15	0	5,884	0.00%
2021/04/07	10	24.05	4	24.20	24.15	6	5,875	0.10%
2021/04/06	13	24.03	2	24.40	23.95	11	6,068	0.18%
2021/04/01	13	23.62	0	0.00	23.70	13	6,187	0.21%
2021/03/31	2	24.30	17	24.35	24.00	-15	6,138	-0.24%
2021/03/30	20	24.00	33	23.86	24.15	-13	6,039	-0.22%
2021/03/29	57	24.43	35	24.43	24.50	22	6,021	0.37%
2021/03/25	16	23.07	10	23.00	22.80	6	6,218	0.10%
2021/03/24	6	23.89	20	24.00	23.75	-14	6,263	-0.22%
2021/03/23	80	24.71	117	24.23	23.95	-37	6,132	-0.60%	大賣/
2021/03/22	78	24.40	81	24.62	25.40	-3	5,703	-0.05%
2021/03/19	2	22.85	45	22.81	23.10	-43	5,313	-0.81%
2021/03/18	43	21.64	20	21.51	22.10	23	4,872	0.47%
2021/03/17	31	21.10	0	0.00	21.05	31	4,723	0.66%
2021/03/16	5	21.20	1	21.25	21.30	4	4,744	0.08%
2021/03/15	10	21.40	13	21.24	21.60	-3	4,931	-0.06%
2021/03/12	100	20.54	68	20.52	20.65	32	4,930	0.65%
2021/03/11	0	0.00	11	20.29	20.10	-11	4,846	-0.23%
2021/03/10	9	20.07	2	20.15	20.15	7	4,855	0.14%
2021/03/09	2	20.35	15	20.39	20.45	-13	4,957	-0.26%
2021/03/08	4	20.05	5	19.95	19.95	-1	4,910	-0.02%
2021/03/05	45	19.99	5	20.30	19.85	40	4,905	0.82%
2021/02/26	6	19.89	20	19.95	20.00	-14	5,366	-0.26%
2021/02/25	21	20.12	20	20.15	20.15	1	5,350	0.02%
2021/02/24	20	20.15	20	20.10	20.00	0	5,354	0.00%
2021/02/23	5	20.25	0	0.00	20.35	5	5,333	0.09%
2021/02/19	6	19.94	5.2	20.08	20.35	0.9	5,282	0.02%
2021/02/18	0	0.00	12	19.90	19.90	-12	5,096	-0.24%
2021/02/17	0	0.00	15	17.84	18.10	-15	5,018	-0.30%
2021/02/05	15	17.58	0	0.00	17.65	15	5,041	0.30%
2021/02/04	1	17.80	0	0.00	17.80	1	5,065	0.02%
2021/02/03	5	17.80	0	0.00	17.85	5	5,071	0.10%
2021/02/02	10	18.00	7	18.00	18.20	3	5,077	0.06%
2021/02/01	2	17.50	20	17.53	17.60	-18	5,050	-0.36%
2021/01/29	6	17.93	0	0.00	17.90	6	5,034	0.12%
2021/01/27	7	18.29	20	18.43	18.50	-13	4,994	-0.26%
2021/01/26	15	18.67	0	0.00	18.50	15	4,975	0.30%
2021/01/25	40	19.20	0	0.00	18.75	40	4,949	0.81%
2021/01/22	3	18.50	16	18.85	18.90	-13	4,923	-0.26%
2021/01/20	11	19.23	110	18.78	18.55	-99	4,879	-2.03%	大賣/
2021/01/19	33	19.50	0	0.00	19.30	33	4,835	0.68%
2021/01/18	10	19.45	0	0.00	19.70	10	4,820	0.21%
2021/01/15	55.2	20.29	40	19.99	20.10	15.2	4,777	0.32%
2021/01/14	5	21.48	10	21.30	21.05	-5	4,714	-0.11%
2021/01/13	20	21.10	16	21.25	20.70	4	4,597	0.09%
2021/01/12	9	21.13	0	0.00	20.55	9	4,503	0.20%
2021/01/11	0	0.00	34	21.49	21.40	-34	4,403	-0.77%
2021/01/07	15	20.12	31	20.07	20.10	-16	4,264	-0.38%
2021/01/06	27	21.01	22	20.75	20.75	5	4,187	0.12%
2021/01/05	5	21.50	2	22.05	21.60	3	4,125	0.07%
2021/01/04	7	22.44	10	22.42	22.15	-3	4,051	-0.07%
2020/12/31	3	21.00	0	0.00	21.10	3	3,746	0.08%
2020/12/30	25	20.49	0	0.00	20.75	25	3,693	0.68%
2020/12/29	15	22.10	16	21.59	21.25	-1	3,641	-0.03%
2020/12/28	98	21.55	104	21.72	21.70	-6	3,379	-0.18%	大賣/
2020/12/25	14	20.30	0	0.00	20.40	14	3,150	0.44%
2020/12/24	13	20.17	0	0.00	19.95	13	3,096	0.42%
2020/12/23	22	19.95	10	20.10	20.15	12	3,071	0.39%
2020/12/22	20	20.75	5	20.85	20.40	15	3,005	0.50%
2020/12/21	41	21.20	33	21.77	21.65	8	2,836	0.28%
2020/12/18	2	20.48	23	20.60	20.80	-21	2,502	-0.84%
2020/12/17	0	0.00	40	19.75	19.80	-40	2,334	-1.71%
2020/12/16	12	19.77	0	0.00	19.80	12	2,315	0.52%
2020/12/15	0	0.00	8	20.40	19.75	-8	2,281	-0.35%
2020/12/14	40	19.83	0	0.00	19.90	40	2,219	1.80%
2020/12/11	33	19.52	0	0.00	19.50	33	2,175	1.52%
2020/12/10	40	20.16	0	0.00	20.20	40	2,117	1.89%
2020/12/09	42	20.80	10	20.79	20.75	32	2,056	1.56%
2020/12/08	7	19.91	14	19.91	19.75	-7	1,788	-0.39%
2020/12/07	0	0.00	10	18.85	18.80	-10	1,617	-0.62%
2020/12/04	7	19.20	0	0.00	19.20	7	1,589	0.44%
2020/12/03	13	19.94	7	19.76	19.70	6	1,583	0.38%
2020/12/02	0	0.00	5	19.20	19.20	-5	1,488	-0.34%
2020/12/01	1	19.20	0	0.00	19.00	1	1,470	0.07%
2020/11/30	5	19.80	0	0.00	19.75	5	1,407	0.36%
2020/11/27	1	19.65	0	0.00	19.80	1	1,337	0.07%
2020/11/26	5	19.40	18	19.51	19.65	-13	1,113	-1.17%
2020/11/25	0	0.00	1	17.85	17.90	-1	881	-0.11%
2020/11/24	0	0.00	6	17.61	17.65	-6	850	-0.71%
2020/11/23	0	0.00	11	17.55	17.55	-11	850	-1.29%
2020/11/20	1	17.30	0	0.00	17.30	1	863	0.12%
2020/11/19	0	0.00	31	17.35	17.30	-31	866	-3.58%
2020/11/18	0	0.00	4	17.15	17.50	-4	842	-0.47%
2020/11/16	16	17.09	0	0.00	17.15	16	822	1.94%
2020/11/13	2	17.00	9	17.07	17.05	-7	836	-0.84%
2020/11/05	4	16.60	0	0.00	16.65	4	803	0.50%
2020/11/02	1	16.75	0	0.00	16.65	1	807	0.12%
2020/10/30	5	16.70	0	0.00	16.70	5	805	0.62%
2020/10/29	3	16.72	0	0.00	16.95	3	800	0.37%
2020/10/22	0	0.00	20	16.95	17.40	-20	762	-2.62%
2020/10/19	4	16.51	0	0.00	16.50	4	745	0.54%
2020/10/15	11	16.51	1	16.55	16.50	10	758	1.32%
2020/10/12	4	17.00	0	0.00	16.75	4	764	0.52%
2020/10/08	26	17.15	0	0.00	17.05	26	765	3.40%
2020/10/07	5	17.20	0	0.00	17.30	5	763	0.65%
2020/10/05	0	0.00	15	17.05	17.35	-15	767	-1.96%
2020/09/28	0	0.00	7	17.00	17.05	-7	769	-0.91%
2020/09/23	7	16.65	0	0.00	16.55	7	788	0.89%
2020/09/10	15	16.97	20	17.20	16.90	-5	817	-0.61%
2020/09/09	10	16.90	0	0.00	17.15	10	810	1.23%
2020/09/08	10	17.10	0	0.00	17.10	10	804	1.24%
2020/09/03	0	0.00	19	17.05	17.15	-19	746	-2.55%
2020/09/01	0	0.00	12	17.30	17.20	-12	751	-1.60%
2020/08/27	10	17.10	0	0.00	17.00	10	752	1.33%
2020/08/25	9	17.00	0	0.00	16.95	9	699	1.29%
2020/08/21	0	0.00	30	16.35	16.65	-30	694	-4.32%
2020/08/20	0	0.00	10	16.85	16.35	-10	690	-1.45%
2020/08/19	15	17.32	3	17.18	17.05	12	676	1.77%
2020/08/17	0	0.00	14	16.91	17.05	-14	644	-2.17%
2020/08/13	2	16.30	0	0.00	16.20	2	586	0.34%
2020/08/12	2	16.25	0	0.00	16.15	2	584	0.34%
2020/08/07	5	15.70	11	15.77	15.70	-6	570	-1.05%
2020/08/06	5	15.70	6	15.70	15.80	-1	582	-0.17%
2020/08/03	0	0.00	6	15.50	15.50	-6	605	-0.99%
2020/07/31	0	0.00	10	15.50	15.60	-10	608	-1.64%
2020/07/30	0	0.00	2	15.30	15.40	-2	623	-0.32%
2020/07/24	2	15.50	0	0.00	15.55	2	650	0.31%
2020/07/22	6	15.90	0	0.00	15.85	6	654	0.92%
2020/07/20	2	15.70	0	0.00	16.00	2	641	0.31%
2020/07/16	2	15.80	0	0.00	15.75	2	670	0.30%
2020/07/15	6	15.85	0	0.00	15.90	6	665	0.90%
2020/07/10	16	16.03	0	0.00	16.05	16	676	2.37%
2020/07/09	0	0.00	20	16.28	16.25	-20	667	-3.00%
2020/07/06	20	16.39	0	0.00	16.45	20	670	2.98%
2020/06/30	7	16.68	0	0.00	16.70	7	643	1.09%
2020/06/12	0	0.00	10	16.00	16.00	-10	656	-1.52%
2020/06/11	2	16.35	0	0.00	16.15	2	658	0.30%
2020/06/09	5	16.70	0	0.00	16.70	5	664	0.75%
2020/06/08	0	0.00	14	16.85	16.80	-14	672	-2.08%
2020/06/05	0	0.00	11	16.56	16.60	-11	658	-1.67%
2020/06/04	0	0.00	10	16.40	16.30	-10	644	-1.55%
2020/06/03	0	0.00	10	16.33	16.30	-10	643	-1.55%
2020/06/01	0	0.00	2	15.90	15.95	-2	632	-0.32%
2020/05/28	7	15.84	10	16.05	15.75	-3	629	-0.48%
2020/05/27	5	15.85	0	0.00	15.90	5	636	0.79%
2020/05/19	25	15.76	10	15.70	15.65	15	630	2.38%
2020/05/15	5	15.25	0	0.00	15.25	5	621	0.81%
2020/05/14	1	15.20	0	0.00	15.10	1	617	0.16%
2020/05/13	1	15.30	0	0.00	15.30	1	613	0.16%
2020/05/11	20	15.73	0	0.00	15.75	20	588	3.40%
2020/05/08	12	15.77	0	0.00	15.70	12	576	2.08%
2020/05/06	25	15.82	3	15.95	15.80	22	584	3.77%
2020/04/29	0	0.00	30	15.67	15.75	-30	574	-5.22%
2020/04/23	5	14.95	0	0.00	15.05	5	569	0.88%
2020/04/22	0	0.00	5	15.05	15.00	-5	566	-0.88%
2020/04/21	15	15.02	10	15.45	14.85	5	550	0.91%
2020/04/16	3	15.15	0	0.00	15.20	3	522	0.57%
2020/04/15	10	15.23	0	0.00	15.35	10	515	1.94%
2020/04/13	10	14.83	0	0.00	14.90	10	503	1.99%
2020/04/08	5	14.40	0	0.00	14.40	5	489	1.02%
2020/04/06	0	0.00	5	13.70	13.75	-5	483	-1.04%
2020/04/01	0	0.00	10	13.60	13.70	-10	479	-2.09%
2020/03/27	0	0.00	5	13.65	13.65	-5	465	-1.07%
2020/03/25	0	0.00	10	13.30	13.30	-10	462	-2.16%
2020/03/24	5	12.80	0	0.00	12.75	5	457	1.09%
2020/03/23	10	12.53	0	0.00	12.50	10	458	2.18%
2020/03/19	10	12.40	0	0.00	12.30	10	456	2.19%
2020/03/18	0	0.00	9	13.15	13.00	-9	439	-2.05%
2020/03/16	0	0.00	8	13.60	13.50	-8	417	-1.92%
2020/03/13	0	0.00	6	13.65	13.70	-6	410	-1.46%
2020/03/12	6	15.23	0	0.00	14.95	6	392	1.53%
2020/03/11	10	15.50	13	15.55	15.50	-3	380	-0.79%
2020/03/10	7	15.30	20	15.40	15.50	-13	378	-3.43%
2020/02/27	0	0.00	5	15.90	15.90	-5	344	-1.45%
2020/02/24	6	16.30	0	0.00	16.25	6	345	1.74%
2020/02/14	0	0.00	10	16.50	16.45	-10	350	-2.86%
2020/02/13	1	16.80	0	0.00	16.65	1	348	0.29%
2020/02/11	15	16.70	0	0.00	16.65	15	364	4.12%
2020/02/06	0	0.00	5	16.30	16.40	-5	370	-1.35%
2020/02/03	5	15.80	6	16.35	15.80	-1	379	-0.26%
2020/01/31	0	0.00	30	16.70	16.65	-30	361	-8.29%
2020/01/15	0	0.00	5	17.75	17.75	-5	344	-1.45%
2020/01/10	0	0.00	2	17.80	17.85	-2	359	-0.56%
2020/01/03	12	17.90	0	0.00	17.80	12	371	3.23%
2020/01/02	3	17.85	0	0.00	17.85	3	374	0.80%
2019/12/26	1	17.75	0	0.00	17.75	1	397	0.25%
2019/12/24	5	17.70	0	0.00	17.70	5	431	1.16%
2019/12/23	3	17.70	0	0.00	17.80	3	435	0.69%
2019/12/18	0	0.00	5	18.00	18.05	-5	447	-1.12%
2019/12/16	1	17.75	0	0.00	17.75	1	473	0.21%
2019/12/13	3	17.77	0	0.00	17.75	3	470	0.64%
2019/12/12	2	17.80	0	0.00	17.85	2	472	0.42%
2019/12/10	2	17.90	0	0.00	17.90	2	486	0.41%
2019/12/06	5	18.00	1	18.00	18.00	4	491	0.81%
2019/12/05	0	0.00	5	18.21	18.10	-5	493	-1.01%
2019/12/04	0	0.00	5	18.15	18.20	-5	503	-0.99%
2019/11/26	0	0.00	15	18.10	18.15	-15	591	-2.53%
2019/11/18	0	0.00	20	17.95	17.95	-20	636	-3.14%
2019/11/15	0	0.00	3	18.05	18.05	-3	652	-0.46%
2019/11/13	45	18.10	2	18.00	18.05	43	679	6.33%
2019/11/07	4	18.05	0	0.00	18.05	4	728	0.55%
2019/11/04	5	18.23	0	0.00	18.25	5	750	0.67%
2019/11/01	8	18.38	0	0.00	18.30	8	773	1.03%
2019/10/31	7	18.57	0	0.00	18.45	7	785	0.89%
2019/10/30	6	18.65	6	18.65	18.75	0	785	0.00%
2019/10/16	4	18.90	0	0.00	19.00	4	1,217	0.33%
2019/10/14	0	0.00	5	19.10	19.10	-5	1,257	-0.40%
2019/10/02	2	18.75	0	0.00	18.80	2	1,328	0.15%
2019/10/01	7	18.87	0	0.00	18.85	7	1,361	0.51%
2019/09/27	15	19.18	0	0.00	19.10	15	1,361	1.10%
2019/09/26	1	19.50	0	0.00	19.45	1	1,358	0.07%
2019/09/23	0	0.00	2	19.55	19.40	-2	1,387	-0.14%
2019/09/20	2	19.60	1	19.70	19.65	1	1,447	0.07%
2019/09/16	4	20.20	2	20.35	20.35	2	1,459	0.14%
2019/09/11	6	19.98	0	0.00	19.95	6	1,457	0.41%
2019/09/10	18	20.16	0	0.00	20.05	18	1,451	1.24%
2019/09/06	13	20.35	0	0.00	20.20	13	1,465	0.89%
2019/09/03	0	0.00	10	20.99	20.80	-10	1,459	-0.69%
2019/08/28	1	19.55	0	0.00	19.45	1	1,419	0.07%
2019/08/26	5	19.30	0	0.00	19.25	5	1,441	0.35%
2019/08/23	4	19.65	0	0.00	19.60	4	1,452	0.28%
2019/08/22	0	0.00	40	19.75	19.45	-40	1,452	-2.75%
2019/08/20	1	21.20	0	0.00	21.00	1	1,429	0.07%
2019/08/19	40	21.40	5	21.25	21.20	35	1,419	2.47%
2019/08/14	4	20.90	0	0.00	20.70	4	1,441	0.28%
2019/08/08	5	20.80	0	0.00	20.75	5	1,415	0.35%
2019/08/06	0	0.00	20	20.85	21.10	-20	1,417	-1.41%
2019/08/05	0	0.00	43	21.85	21.45	-43	1,409	-3.05%
2019/07/31	0	0.00	3	22.28	22.45	-3	1,412	-0.21%
2019/07/30	5	22.35	0	0.00	22.30	5	1,470	0.34%
2019/07/29	15.2	22.65	0	0.00	22.70	15.2	1,494	1.02%
2019/07/25	0	0.00	3	22.42	22.70	-3	1,514	-0.20%
2019/07/23	0	0.00	3	23.10	23.75	-3	1,536	-0.20%
2019/07/22	1	23.75	0	0.00	23.70	1	1,505	0.07%
2019/07/19	0	0.00	1	22.50	22.95	-1	1,445	-0.07%
2019/07/18	2	22.65	12	21.95	21.95	-10	1,396	-0.72%
2019/07/15	0	0.00	4	21.15	21.25	-4	1,254	-0.32%
2019/07/12	0	0.00	6	21.08	21.10	-6	1,254	-0.48%
2019/07/11	0	0.00	6	20.98	21.15	-6	1,244	-0.48%
2019/07/10	0	0.00	10	20.85	20.95	-10	1,234	-0.81%
2019/07/08	0	0.00	4	20.90	20.60	-4	1,222	-0.33%
2019/07/05	5	20.90	25	20.68	20.75	-20	1,210	-1.65%
2019/07/04	0	0.00	25	20.33	20.40	-25	1,175	-2.13%
2019/06/27	1	20.25	0	0.00	19.95	1	1,127	0.09%
2019/06/26	0	0.00	1	19.80	20.00	-1	1,078	-0.09%
2019/06/25	0	0.00	2	19.60	19.60	-2	1,068	-0.19%
2019/06/21	2	19.70	0	0.00	19.60	2	1,071	0.19%
2019/06/20	1	19.55	0	0.00	19.50	1	1,061	0.09%
2019/06/13	2	19.25	0	0.00	19.20	2	1,055	0.19%
2019/06/04	3	19.45	0	0.00	19.45	3	1,031	0.29%
2019/06/03	15	19.60	0	0.00	19.45	15	1,031	1.45%
2019/05/31	12	19.82	0	0.00	19.85	12	1,015	1.18%
2019/05/29	2	19.65	0	0.00	19.65	2	993	0.20%
2019/05/28	1	19.65	0	0.00	19.65	1	994	0.10%
2019/05/24	1	19.55	0	0.00	19.55	1	996	0.10%
2019/05/23	3	19.40	0	0.00	19.65	3	991	0.30%
2019/05/22	3	19.60	0	0.00	19.55	3	984	0.30%
2019/05/21	0	0.00	20	19.45	19.50	-20	994	-2.01%
2019/05/16	28	19.06	0	0.00	18.90	28	965	2.90%
2019/05/15	3	18.60	0	0.00	18.85	3	962	0.31%
2019/05/14	0	0.00	10	18.50	18.60	-10	954	-1.05%
2019/05/10	3	18.67	0	0.00	18.45	3	954	0.31%
2019/05/09	1	18.80	0	0.00	18.60	1	945	0.11%
2019/05/08	0	0.00	2	19.05	19.10	-2	943	-0.21%
2019/05/07	4	19.53	30	19.45	19.25	-26	932	-2.79%
2019/05/06	0	0.00	2	19.48	19.30	-2	869	-0.23%
2019/05/02	3	19.50	21	19.50	19.55	-18	807	-2.23%
2019/04/30	21	19.20	0	0.00	19.45	21	793	2.65%
2019/04/26	0	0.00	81	18.31	18.40	-81	720	-11.25%
2019/04/24	11	18.55	0	0.00	18.50	11	736	1.49%
2019/04/16	0	0.00	30	18.42	18.35	-30	727	-4.12%
2019/04/15	0	0.00	1	18.25	18.30	-1	724	-0.14%
2019/04/11	10	18.15	0	0.00	18.10	10	734	1.36%
2019/04/02	1	18.05	0	0.00	18.05	1	736	0.14%
2019/04/01	0	0.00	20	18.05	18.05	-20	739	-2.71%
2019/03/19	10	18.05	0	0.00	18.05	10	844	1.18%
2019/03/15	0	0.00	3	17.75	17.85	-3	852	-0.35%
2019/03/14	10	17.90	0	0.00	17.70	10	859	1.16%
2019/03/13	0	0.00	10	17.80	17.80	-10	870	-1.15%
2019/03/08	0	0.00	3	17.75	17.70	-3	979	-0.31%
2019/03/04	10	18.15	0	0.00	18.20	10	1,104	0.91%
2019/02/27	10	18.10	0	0.00	18.10	10	1,141	0.88%
2019/02/26	10	18.05	0	0.00	18.00	10	1,166	0.86%
2019/02/15	1	17.65	0	0.00	17.65	1	1,404	0.07%
2019/02/12	10	17.40	0	0.00	17.60	10	1,484	0.67%
2019/02/11	1	17.50	0	0.00	17.35	1	1,499	0.07%
2019/01/30	10	17.60	0	0.00	17.60	10	1,505	0.66%
2019/01/29	3	17.63	0	0.00	17.50	3	1,519	0.20%
2019/01/28	10	17.75	0	0.00	17.70	10	1,530	0.65%
2019/01/24	10	17.60	0	0.00	17.70	10	1,613	0.62%
2019/01/23	0	0.00	10	17.65	17.60	-10	1,623	-0.62%
2019/01/22	0	0.00	10	17.80	17.80	-10	1,640	-0.61%
2019/01/21	10	18.10	0	0.00	18.00	10	1,678	0.60%
2019/01/18	20	17.95	0	0.00	17.90	20	1,724	1.16%
2019/01/14	0	0.00	10	18.25	18.05	-10	1,940	-0.52%
2019/01/09	10	18.70	0	0.00	18.70	10	2,287	0.44%
2019/01/07	11	18.53	0	0.00	18.55	11	2,906	0.38%
2019/01/04	8	18.33	5	18.15	18.30	3	2,985	0.10%
2019/01/03	1	18.85	0	0.00	18.65	1	3,053	0.03%
2018/12/25	20	19.25	0	0.00	19.05	20	3,445	0.58%
2018/12/24	5	19.65	0	0.00	19.60	5	3,477	0.14%
2018/12/20	0	0.00	20	20.05	19.80	-20	3,685	-0.54%
2018/12/19	5	20.10	3	20.05	20.15	2	3,719	0.05%
2018/12/18	30	20.33	0	0.00	20.45	30	3,742	0.80%
2018/12/17	4	19.96	0	0.00	20.35	4	3,707	0.11%
2018/12/14	10	19.65	0	0.00	19.65	10	3,655	0.27%
2018/12/12	0	0.00	20	19.70	19.65	-20	3,677	-0.54%
2018/12/11	0	0.00	31	19.58	19.65	-31	3,673	-0.84%
2018/12/07	1	19.75	1	19.50	19.80	0	3,677	0.00%
2018/12/06	1	19.50	0	0.00	19.35	1	3,691	0.03%
2018/12/05	0	0.00	10	19.40	19.45	-10	3,689	-0.27%
2018/12/04	50	20.03	1	20.10	19.75	49	3,693	1.33%
2018/12/03	4	20.34	0	0.00	20.25	4	3,685	0.11%
2018/11/30	3	19.75	17	19.77	19.80	-14	3,647	-0.38%
2018/11/28	3	19.95	10	19.77	19.75	-7	3,633	-0.19%
2018/11/27	5	19.00	0	0.00	19.00	5	3,563	0.14%
2018/11/26	0	0.00	12	18.71	18.95	-12	3,552	-0.34%
2018/11/22	5	19.00	0	0.00	18.70	5	3,498	0.14%
2018/11/21	5	19.15	0	0.00	19.10	5	3,509	0.14%
2018/11/19	0	0.00	8	19.33	19.45	-8	3,557	-0.22%
2018/11/16	21	19.32	0	0.00	19.35	21	3,673	0.57%
2018/11/14	0	0.00	20	18.20	18.35	-20	3,574	-0.56%
2018/11/09	0	0.00	24	18.36	18.05	-24	3,556	-0.67%
2018/11/08	24	19.40	0	0.00	19.25	24	3,533	0.68%
2018/11/06	5	19.35	0	0.00	19.30	5	3,567	0.14%
2018/11/05	0	0.00	10	20.00	19.65	-10	3,562	-0.28%
2018/11/02	10	19.35	2	19.65	19.60	8	3,536	0.23%
2018/11/01	10	20.10	2	19.95	19.90	8	3,488	0.23%
2018/10/31	0	0.00	10	20.30	20.30	-10	3,496	-0.29%
2018/10/29	20	20.25	5	20.39	20.45	15	3,537	0.42%
2018/10/26	3	21.20	1	21.15	20.10	2	3,525	0.06%
2018/10/25	0	0.00	30	20.40	20.70	-30	3,489	-0.86%
2018/10/24	1	21.35	3	21.67	21.30	-2	3,446	-0.06%
2018/10/23	1	22.35	0	0.00	22.40	1	3,474	0.03%
2018/10/19	3	22.92	1	22.90	22.45	2	3,512	0.06%
2018/10/18	9	23.08	4	23.05	23.20	5	3,458	0.14%
2018/10/17	17	23.20	3	22.80	22.70	14	3,434	0.41%
2018/10/16	10	22.82	13	22.92	22.65	-3	3,311	-0.09%
2018/10/15	16	22.22	23	22.67	23.00	-7	3,053	-0.23%
2018/10/12	0	0.00	12	20.25	20.95	-12	2,696	-0.45%
2018/10/11	0	0.00	21	20.30	20.45	-21	2,621	-0.80%
2018/10/09	0	0.00	4	20.80	21.30	-4	2,591	-0.15%
2018/10/08	4	20.94	11	20.74	21.05	-7	2,512	-0.28%
2018/10/05	1	19.75	0	0.00	20.00	1	2,423	0.04%
2018/10/04	3	20.90	20	20.98	21.15	-17	2,366	-0.72%
2018/10/02	2	20.25	0	0.00	20.35	2	2,188	0.09%
2018/10/01	2	20.25	7	20.07	20.20	-5	2,141	-0.23%
2018/09/27	10	19.40	3	19.88	19.95	7	2,015	0.35%
2018/09/25	1	19.10	7	18.99	19.20	-6	1,870	-0.32%
2018/09/21	0	0.00	10	18.57	18.55	-10	1,830	-0.55%
2018/09/20	7	18.31	29	18.33	18.30	-22	1,812	-1.21%
2018/09/19	9	18.11	14	18.15	18.25	-5	1,808	-0.28%
2018/09/18	0	0.00	23	18.16	18.10	-23	1,802	-1.28%
2018/09/17	0	0.00	7	17.83	17.90	-7	1,772	-0.39%
2018/09/14	6	17.73	6	17.76	17.75	0	1,775	0.00%
2018/09/13	25	17.85	27	17.93	17.90	-2	1,766	-0.11%
2018/09/12	16	17.91	45	17.91	18.10	-29	1,754	-1.65%
2018/09/11	6	17.65	18	17.66	17.75	-12	1,735	-0.69%
2018/09/10	7	17.91	4	17.50	17.50	3	1,734	0.17%
2018/09/07	0	0.00	32	17.73	17.75	-32	1,716	-1.86%
2018/09/06	7	17.49	0	0.00	17.50	7	1,710	0.41%
2018/09/05	9	18.01	0	0.00	18.00	9	1,685	0.53%
2018/08/31	1	18.35	0	0.00	18.45	1	1,724	0.06%
2018/08/29	4	18.65	0	0.00	18.65	4	1,710	0.23%
2018/08/24	14	20.04	1	19.45	19.40	13	1,635	0.79%
2018/08/23	8	20.19	9	20.55	20.15	-1	1,591	-0.06%
2018/08/22	4	20.26	8	20.36	20.45	-4	1,449	-0.28%
2018/08/21	0	0.00	1	19.45	19.45	-1	1,380	-0.07%
2018/08/17	0	0.00	5	19.59	19.65	-5	1,359	-0.37%
2018/08/16	1	19.40	4	19.55	19.50	-3	1,352	-0.22%
2018/08/15	18	19.59	6	19.54	19.60	12	1,330	0.90%
2018/08/14	4	18.63	5	18.60	19.10	-1	1,290	-0.08%
2018/08/13	14	18.65	1	19.00	18.30	13	1,265	1.03%
2018/08/10	0	0.00	8	19.82	19.70	-8	1,220	-0.66%
2018/08/09	2	19.65	8	19.81	19.85	-6	1,210	-0.50%
2018/08/08	4	19.85	15	19.84	19.90	-11	1,217	-0.90%
2018/08/07	4	20.00	18	19.93	19.90	-14	1,204	-1.16%
2018/08/06	7	20.04	8	20.20	20.25	-1	1,172	-0.09%
2018/08/03	2	19.75	2	19.90	19.90	0	1,114	0.00%
2018/08/02	5	19.25	11	19.19	19.20	-6	1,105	-0.54%
2018/08/01	2	19.80	24	19.55	19.45	-22	1,072	-2.05%
2018/07/31	0	0.00	4	19.30	19.30	-4	1,060	-0.38%
2018/07/30	2	19.55	4	19.65	19.60	-2	1,032	-0.19%
2018/07/27	5	19.25	15	19.41	19.70	-10	926	-1.08%
2018/07/26	5	19.20	11	19.16	19.50	-6	884	-0.68%
2018/07/25	12	18.63	2	18.70	18.45	10	855	1.17%
2018/07/24	13	18.52	12	18.58	18.75	1	843	0.12%
2018/07/23	0	0.00	11	17.30	17.40	-11	731	-1.50%
2018/07/19	0	0.00	6	17.40	17.40	-6	754	-0.80%
2018/07/18	12	17.65	16	17.46	17.45	-4	780	-0.51%
2018/07/17	5	17.25	26	17.49	17.50	-21	775	-2.71%
2018/07/16	1	16.60	0	0.00	16.70	1	724	0.14%
2018/07/10	20	16.80	0	0.00	16.75	20	720	2.77%
2018/07/06	0	0.00	1	16.80	16.70	-1	738	-0.14%
2018/07/05	0	0.00	6	16.78	16.80	-6	748	-0.80%
2018/06/29	0	0.00	2	16.75	16.75	-2	757	-0.26%
2018/06/26	0	0.00	3	16.53	16.55	-3	775	-0.39%
2018/06/25	0	0.00	7	16.75	16.75	-7	771	-0.91%
2018/06/21	2	16.85	0	0.00	16.75	2	774	0.26%
2018/06/20	20	16.90	0	0.00	16.85	20	777	2.57%
2018/06/11	3	17.80	0	0.00	17.70	3	771	0.39%
2018/06/08	0	0.00	4	17.35	17.35	-4	738	-0.54%
2018/06/05	0	0.00	1	16.95	17.00	-1	708	-0.14%
2018/06/04	0	0.00	1	17.00	17.00	-1	707	-0.14%
2018/05/14	0	0.00	1	16.85	16.90	-1	729	-0.14%
2018/05/11	0	0.00	4	17.13	17.15	-4	728	-0.55%
2018/05/10	0	0.00	7	17.30	17.30	-7	720	-0.97%
2018/05/07	1	16.75	0	0.00	16.75	1	698	0.14%
2018/05/04	20	17.03	0	0.00	16.95	20	692	2.89%
2018/05/03	0	0.00	3	16.80	16.85	-3	688	-0.44%
2018/05/02	5	17.60	0	0.00	17.05	5	679	0.74%
2018/04/30	1	16.80	0	0.00	17.00	1	611	0.16%
2018/04/27	1	16.40	0	0.00	16.35	1	581	0.17%
2018/04/26	1	16.50	0	0.00	16.60	1	583	0.17%
2018/04/25	10	16.45	7	16.35	16.35	3	556	0.54%
2018/04/24	0	0.00	16	16.37	16.35	-16	556	-2.88%
2018/04/23	0	0.00	4	16.43	16.45	-4	529	-0.76%
2018/04/20	0	0.00	30	16.06	16.05	-30	521	-5.76%
2018/04/19	0	0.00	12	15.96	15.90	-12	524	-2.29%
2018/04/18	0	0.00	4	15.75	15.75	-4	530	-0.75%
2018/04/17	10	16.00	23	15.77	15.75	-13	536	-2.42%
2018/04/13	0	0.00	5	16.25	16.20	-5	554	-0.90%
2018/04/09	0	0.00	11	15.65	15.60	-11	564	-1.95%
2018/03/31	1	15.70	0	0.00	15.70	1	582	0.17%
2018/03/26	15	15.12	0	0.00	15.05	15	627	2.39%
2018/03/22	0	0.00	9	15.55	15.50	-9	630	-1.43%
2018/03/20	1	15.95	0	0.00	16.05	1	645	0.15%
2018/03/16	0	0.00	7	16.00	16.00	-7	660	-1.06%
2018/03/15	0	0.00	18	16.03	16.10	-18	681	-2.64%
2018/03/14	0	0.00	3	15.78	15.75	-3	679	-0.44%
2018/03/12	10	15.75	0	0.00	15.70	10	732	1.37%
2018/02/23	0	0.00	4	15.60	15.45	-4	1,188	-0.34%
2018/02/22	5	15.40	0	0.00	15.35	5	1,187	0.42%
2018/02/21	1	14.80	10	14.95	15.10	-9	1,190	-0.76%
2018/02/09	15	14.55	0	0.00	14.55	15	1,185	1.27%
2018/02/07	7	14.98	5	15.15	14.90	2	1,184	0.17%
2018/02/06	16	15.03	68	15.18	14.70	-52	1,184	-4.39%
2018/02/02	0	0.00	10	16.30	16.30	-10	1,154	-0.87%
2018/01/31	0	0.00	10	16.48	16.50	-10	1,154	-0.87%
2018/01/30	0	0.00	22	16.52	16.45	-22	1,156	-1.90%
2018/01/29	0	0.00	3	16.60	16.60	-3	1,151	-0.26%
2018/01/25	12	16.94	0	0.00	16.90	12	1,148	1.04%
2018/01/19	11	16.60	0	0.00	16.55	11	1,143	0.96%
2018/01/08	10	16.90	0	0.00	16.85	10	1,180	0.85%
2018/01/04	5	16.65	0	0.00	16.50	5	1,174	0.43%
2018/01/02	0	0.00	6	16.85	17.10	-6	1,167	-0.51%