台航 (2617)-凱基-高美館券商分點個股進出

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

台航

(2617)

可現股當沖

股價
37.20
漲跌
▲0.40
漲幅
+1.09%
成交量
5,630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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/30	1	36.90	12.6	37.20	37.20	-11.6	2,293	-0.51%
2024/04/29	3.3	36.86	7.1	36.76	36.80	-3.8	2,212	-0.17%
2024/04/26	8.1	35.68	13.3	35.94	36.20	-5.2	2,124	-0.24%
2024/04/25	0.1	35.40	3	35.43	35.30	-2.9	2,063	-0.14%
2024/04/24	0	0.00	3	35.27	35.25	-3	2,050	-0.15%
2024/04/23	1	34.95	5	35.07	35.10	-4	2,053	-0.19%
2024/04/22	6.2	34.90	4	35.33	34.80	2.2	2,062	0.11%
2024/04/19	5.1	34.51	15	34.80	34.70	-10	2,033	-0.49%
2024/04/17	1	34.25	1	34.25	34.25	0	2,006	0.00%
2024/04/16	1	34.55	0	0.00	34.00	1	2,038	0.05%
2024/04/15	3.3	35.39	0	0.00	35.25	3.3	2,083	0.16%
2024/04/12	10.1	35.03	9	35.15	35.15	1.1	2,110	0.05%
2024/04/11	0	0.00	4.1	35.09	34.95	-4.1	2,164	-0.19%
2024/04/01	2	34.70	0	0.00	34.70	2	2,350	0.09%
2024/03/28	4.1	34.56	2	34.80	34.50	2.1	2,432	0.09%
2024/03/27	0.1	34.90	1	34.95	34.90	-0.9	2,479	-0.04%
2024/03/25	2	34.80	5	34.75	35.15	-3	2,585	-0.12%
2024/03/22	4.1	34.75	0	0.00	34.85	4.1	2,630	0.15%
2024/03/21	3	35.10	0	0.00	35.15	3	2,763	0.11%
2024/03/20	0.1	35.45	3	35.40	35.15	-2.9	2,774	-0.10%
2024/03/19	6.4	35.40	6	35.60	35.65	0.4	2,816	0.01%
2024/03/15	11.3	35.23	8	35.13	35.00	3.3	2,857	0.11%
2024/03/14	14.2	36.15	3	36.13	36.15	11.2	2,858	0.39%
2024/03/13	3	36.00	3	35.82	36.00	0	2,884	0.00%
2024/03/12	10	36.14	16.1	36.14	36.25	-6.1	2,971	-0.21%
2024/03/11	1	35.70	0	0.00	35.70	1	3,085	0.03%
2024/03/08	1	34.80	2	35.28	35.20	-1	3,765	-0.03%
2024/03/07	10	34.98	1	35.10	35.00	9	4,019	0.22%
2024/03/06	6	35.24	8	35.46	35.25	-2	4,135	-0.05%
2024/03/05	11	35.45	3	35.62	35.55	8	4,158	0.19%
2024/03/04	8	34.84	34	35.38	35.50	-26	4,159	-0.63%
2024/03/01	22	35.24	0	0.00	35.35	22	4,255	0.52%
2024/02/29	3	35.53	31.3	35.60	35.45	-28.3	4,256	-0.66%
2024/02/27	4	34.90	6	34.59	34.60	-2	4,184	-0.05%
2024/02/26	34	35.10	23	35.65	35.20	11	4,109	0.27%
2024/02/23	37	35.22	25.2	35.40	35.05	11.8	4,054	0.29%
2024/02/22	7	35.06	27	35.21	35.50	-20	3,989	-0.50%
2024/02/21	133	34.05	165.3	34.63	34.75	-32.3	3,847	-0.84%	大買/大賣/
2024/02/20	0.3	32.85	16.5	33.05	33.00	-16.2	3,619	-0.45%
2024/02/19	0	0.00	3	32.60	32.70	-3	3,601	-0.08%
2024/02/16	0	0.00	5	32.18	32.20	-5	3,606	-0.14%
2024/02/15	2	31.25	1	31.95	31.95	1	3,611	0.03%
2024/02/05	2	31.63	9	31.54	31.50	-7	3,612	-0.19%
2024/02/02	2.1	32.07	0	0.00	31.95	2.1	3,602	0.06%
2024/02/01	0.3	32.44	0	0.00	32.30	0.3	3,601	0.01%
2024/01/31	0.1	32.06	0	0.00	32.35	0.1	3,619	0.00%
2024/01/30	8	32.34	1	32.15	32.15	7	3,625	0.19%
2024/01/29	0.2	32.29	1.5	32.37	32.50	-1.3	3,629	-0.04%
2024/01/26	5	32.05	5	32.10	32.10	0	3,627	0.00%
2024/01/25	0	0.00	2	32.25	32.20	-2	3,628	-0.06%
2024/01/24	1	32.25	0	0.00	32.25	1	3,635	0.03%
2024/01/23	1	32.20	0	0.00	32.15	1	3,650	0.03%
2024/01/22	5.1	32.10	1	32.20	32.30	4.1	3,645	0.11%
2024/01/19	11	32.01	3	32.08	32.10	8	3,641	0.22%
2024/01/18	7.1	31.46	3	31.75	31.75	4.1	3,628	0.11%
2024/01/17	7.1	31.39	0	0.00	31.40	7.1	3,618	0.20%
2024/01/16	2	31.63	0	0.00	31.55	2	3,607	0.06%
2024/01/15	0	0.00	2	32.13	32.05	-2	3,589	-0.06%
2024/01/12	3.1	32.03	0	0.00	31.80	3.1	3,603	0.08%
2024/01/11	2	32.05	8	32.01	31.90	-6	3,608	-0.17%
2024/01/10	10.1	31.94	0	0.00	31.90	10.1	3,623	0.28%
2024/01/09	27	32.95	2	32.65	32.65	25	3,590	0.70%
2024/01/08	17	34.07	10	34.45	34.20	7	3,515	0.20%
2024/01/05	12	34.17	10.3	34.43	34.80	1.7	3,472	0.05%
2024/01/04	6.3	34.62	27.6	34.25	34.35	-21.3	3,415	-0.62%
2024/01/03	1.1	33.59	9.1	33.61	33.60	-8	3,315	-0.24%
2024/01/02	1	33.40	8.1	33.77	33.40	-7.1	3,299	-0.21%
2023/12/29	3	32.93	2	33.03	33.00	1	3,257	0.03%
2023/12/28	9	33.01	0	0.00	32.95	9	3,253	0.28%
2023/12/27	24	33.44	0	33.65	33.20	24	3,245	0.74%
2023/12/26	0.1	33.24	0	0.00	33.45	0.1	3,237	0.00%
2023/12/25	4	33.01	3	32.67	32.70	1	3,211	0.03%
2023/12/22	3.3	33.91	2	33.70	33.95	1.3	3,163	0.04%
2023/12/21	8.3	34.08	36.6	34.35	34.25	-28.3	3,115	-0.91%
2023/12/20	7.1	33.14	6	33.55	33.55	1.1	3,018	0.04%
2023/12/19	5.3	32.81	5	33.10	33.10	0.3	3,008	0.01%
2023/12/18	21.3	33.41	25.3	33.34	33.50	-4	3,000	-0.13%
2023/12/15	5.2	32.65	4	32.84	32.55	1.2	2,974	0.04%
2023/12/14	1	32.70	1	33.30	32.45	0	3,010	0.00%
2023/12/13	2.1	33.36	0	0.00	33.10	2.1	2,998	0.07%
2023/12/12	8	33.11	8	33.38	33.15	0	3,037	0.00%
2023/12/11	10	33.44	7	33.29	33.20	3	3,034	0.10%
2023/12/08	39	33.67	4	34.23	33.65	35	2,985	1.17%
2023/12/07	47	33.72	42	34.04	33.95	5	2,922	0.17%
2023/12/06	13	34.98	32	35.26	35.50	-19	2,807	-0.68%
2023/12/05	61	36.42	55	36.96	36.05	6	2,630	0.23%
2023/12/04	16	34.37	31.1	34.29	35.35	-15.1	1,913	-0.79%
2023/12/01	4	31.80	21.2	32.15	32.15	-17.2	1,618	-1.06%
2023/11/30	2	31.35	14.4	31.54	31.30	-12.4	1,476	-0.84%
2023/11/29	10	31.15	10.2	31.19	30.85	-0.2	1,438	-0.02%
2023/11/28	18.7	31.22	27.4	31.21	31.00	-8.6	1,408	-0.61%
2023/11/27	5	30.15	2.2	30.44	29.90	2.8	1,276	0.22%
2023/11/24	7	29.63	2	29.75	29.70	5	1,243	0.40%
2023/11/23	0.2	29.45	1	29.30	29.40	-0.8	1,239	-0.07%
2023/11/22	2	29.40	0	0.00	29.25	2	1,248	0.16%
2023/11/21	0.3	29.60	0	0.00	29.50	0.3	1,250	0.02%
2023/11/20	0	29.55	1	29.50	29.60	-1	1,261	-0.08%
2023/11/17	5	29.55	0	0.00	29.50	5	1,292	0.39%
2023/11/16	5	29.35	2.3	29.44	29.40	2.7	1,324	0.20%
2023/11/15	0	0.00	10	29.30	29.25	-10	1,383	-0.72%
2023/11/14	12.1	29.06	10	29.10	28.90	2.1	1,580	0.13%
2023/11/08	5	28.65	1	28.65	28.60	4	1,620	0.25%
2023/11/03	0	0.00	1	28.50	28.50	-1	1,606	-0.06%
2023/11/01	1	27.15	0	0.00	27.20	1	1,598	0.06%
2023/10/11	0	0.00	7	29.31	29.20	-7	1,709	-0.41%
2023/10/06	0.3	29.21	0	0.00	29.10	0.3	1,712	0.02%
2023/10/04	1	28.80	0	0.00	28.50	1	1,743	0.06%
2023/10/03	2	28.93	0	0.00	28.65	2	1,768	0.11%
2023/10/02	0	0.00	1	29.15	28.95	-1	1,771	-0.06%
2023/09/27	3.2	29.32	0	0.00	29.20	3.2	1,793	0.18%
2023/09/26	0	0.00	7	29.14	29.05	-7	1,823	-0.38%
2023/09/25	3	29.50	2	29.60	29.45	1	1,871	0.06%
2023/09/22	3.2	29.55	7	29.52	29.60	-3.8	1,873	-0.20%
2023/09/21	12.1	30.30	8	30.13	30.20	4.1	1,862	0.22%
2023/09/20	10	31.04	17	31.23	30.70	-7	1,819	-0.39%
2023/09/19	3	30.70	24.3	30.41	30.10	-21.3	1,699	-1.25%
2023/09/18	2	29.68	13.2	29.81	30.00	-11.2	1,641	-0.68%
2023/09/15	9.1	29.48	6	29.76	29.60	3.1	1,605	0.20%
2023/09/14	6.2	28.39	6	28.61	28.65	0.2	1,524	0.01%
2023/09/13	0	0.00	2	27.70	27.75	-2	1,504	-0.13%
2023/09/12	0.1	27.75	0	0.00	27.70	0.1	1,519	0.00%
2023/09/11	0.3	27.75	0	0.00	27.70	0.3	1,536	0.02%
2023/09/08	2	28.20	0	0.00	27.90	2	1,555	0.13%
2023/09/07	2.1	28.05	0	0.00	27.85	2.1	1,555	0.13%
2023/09/06	0	28.30	0	0.00	28.10	0	1,558	0.00%
2023/09/05	2	28.40	0	0.00	28.40	2	1,576	0.13%
2023/09/01	0	0.00	1	28.35	28.25	-1	1,607	-0.06%
2023/08/30	10	28.36	0	0.00	28.35	10	1,616	0.62%
2023/08/29	2.1	28.30	0	0.00	28.25	2.1	1,618	0.13%
2023/08/28	1.1	28.24	0	0.00	27.90	1.1	1,626	0.07%
2023/08/24	0	28.60	2	28.55	28.55	-2	1,615	-0.12%
2023/08/23	11	29.01	4	29.56	28.95	7	1,600	0.44%
2023/08/22	2	28.63	3	29.03	29.25	-1	1,598	-0.06%
2023/08/21	33	29.36	15	29.32	29.10	18	1,570	1.15%
2023/08/18	12	30.05	18	30.45	30.50	-6	1,499	-0.40%
2023/08/17	0	0.00	11	27.88	28.10	-11	1,287	-0.85%
2023/08/16	10	26.85	5	27.00	26.90	5	1,242	0.40%
2023/08/14	0.1	26.40	0	0.00	26.30	0.1	1,231	0.01%
2023/08/10	0.1	26.80	0	0.00	26.80	0.1	1,223	0.01%
2023/08/09	0.1	27.00	2	26.95	26.85	-1.9	1,211	-0.16%
2023/08/08	0	0.00	5	27.30	27.25	-5	1,191	-0.42%
2023/08/04	0	0.00	6	27.28	27.25	-6	1,192	-0.50%
2023/08/02	0	0.00	1	27.55	27.25	-1	1,199	-0.08%
2023/08/01	5	27.60	0	0.00	27.60	5	1,186	0.42%
2023/07/31	4	27.75	10.5	27.72	27.55	-6.5	1,183	-0.55%
2023/07/28	7	28.16	0	0.00	28.05	7	1,198	0.58%
2023/07/27	2	27.55	3	27.67	27.70	-1	1,187	-0.08%
2023/07/25	4	26.95	0	0.00	27.05	4	1,174	0.34%
2023/07/24	3	27.35	0	0.00	27.30	3	1,159	0.26%
2023/07/20	1	28.35	0	0.00	28.40	1	1,151	0.09%
2023/07/19	4	30.61	2	30.60	30.55	2	1,140	0.18%
2023/07/18	2	30.90	0	0.00	30.70	2	1,114	0.18%
2023/07/17	2	30.55	2	30.85	30.80	0	1,092	0.00%
2023/07/11	0	0.00	2	31.25	31.20	-2	1,057	-0.19%
2023/07/10	3	31.00	0	0.00	31.20	3	1,056	0.28%
2023/07/05	3	31.65	4	31.83	31.70	-1	1,040	-0.10%
2023/07/04	10	31.67	0	0.00	31.65	10	1,049	0.95%
2023/07/03	5	31.60	6	31.33	31.75	-1	1,028	-0.10%
2023/06/30	3	30.30	0	0.00	30.50	3	976	0.31%
2023/06/28	0	0.00	3	30.25	30.25	-3	975	-0.31%
2023/06/27	0	0.00	2.1	30.46	30.45	-2.1	988	-0.21%
2023/06/26	0	0.00	2	30.45	30.45	-2	1,006	-0.20%
2023/06/20	0	0.00	1	30.60	30.50	-1	1,084	-0.09%
2023/06/19	2	30.70	2	30.60	30.60	0	1,098	0.00%
2023/06/16	0	0.00	2	31.10	31.05	-2	1,104	-0.18%
2023/06/15	0	0.00	2	31.18	31.10	-2	1,102	-0.18%
2023/06/14	1	30.85	0	0.00	30.80	1	1,114	0.09%
2023/06/13	0	0.00	2	30.30	30.30	-2	1,135	-0.18%
2023/06/09	0	0.00	1	30.75	30.50	-1	1,203	-0.08%
2023/06/08	0	0.00	1	30.35	30.20	-1	1,226	-0.08%
2023/06/05	0	0.00	20	29.20	29.25	-20	1,469	-1.36%
2023/06/02	0	0.00	10	29.10	29.10	-10	1,623	-0.62%
2023/06/01	5.1	28.78	6	28.90	28.85	-0.9	1,674	-0.05%
2023/05/31	1	29.00	0	0.00	29.00	1	1,749	0.06%
2023/05/26	7	29.07	0	0.00	29.00	7	2,088	0.34%
2023/05/23	0	0.00	1	30.25	30.20	-1	2,200	-0.05%
2023/05/18	1	30.20	0	0.00	30.10	1	2,207	0.05%
2023/05/16	0	0.00	4	30.18	30.10	-4	2,206	-0.18%
2023/05/15	1	29.80	0	0.00	29.85	1	2,205	0.05%
2023/05/10	1	29.95	1	30.20	30.40	0	2,223	0.00%
2023/05/09	5	29.72	0	0.00	29.60	5	2,220	0.23%
2023/05/08	0	0.00	3	30.05	30.05	-3	2,212	-0.14%
2023/05/05	3	30.20	0	0.00	30.15	3	2,223	0.13%
2023/05/04	0	0.00	2	30.30	30.30	-2	2,242	-0.09%
2023/05/02	3	31.40	0	0.00	31.40	3	2,230	0.13%
2023/04/28	5	31.50	0	0.00	31.50	5	2,234	0.23%
2023/04/26	2	30.85	0	0.00	30.95	2	2,240	0.09%
2023/04/25	0	31.15	0	0.00	31.05	0	2,234	0.00%
2023/04/24	0	0.00	3	31.75	31.65	-3	2,230	-0.13%
2023/04/21	11.2	31.84	5	31.40	31.15	6.2	2,240	0.28%
2023/04/20	8	32.09	0	0.00	32.00	8	2,227	0.36%
2023/04/18	0	0.00	10	32.50	32.55	-10	2,229	-0.45%
2023/04/17	0	0.00	2	33.00	32.90	-2	2,239	-0.09%
2023/04/14	0	0.00	0.3	32.47	32.70	-0.3	2,246	-0.01%
2023/04/13	0	0.00	1	32.60	32.60	-1	2,242	-0.04%
2023/04/12	0.1	32.28	0	0.00	32.30	0.1	2,242	0.00%
2023/04/11	1.1	32.21	1	32.40	32.35	0.1	2,241	0.00%
2023/04/10	2.3	32.63	2	32.73	32.40	0.3	2,240	0.01%
2023/04/07	0.5	32.00	6	32.28	32.20	-5.5	2,218	-0.25%
2023/04/06	1	31.70	3.5	31.71	31.65	-2.5	2,199	-0.11%
2023/03/31	2.2	31.01	0	0.00	31.05	2.2	2,197	0.10%
2023/03/30	0.6	30.95	0	0.00	30.80	0.6	2,339	0.02%
2023/03/29	2	31.03	0	0.00	30.75	2	2,367	0.09%
2023/03/28	0.3	31.18	0	0.00	31.00	0.3	2,381	0.01%
2023/03/27	3.2	31.14	1	31.70	31.50	2.2	2,422	0.09%
2023/03/24	4.5	30.93	0	0.00	30.85	4.5	2,456	0.18%
2023/03/23	6.5	31.15	0	0.00	30.90	6.5	2,457	0.27%
2023/03/22	0.4	32.98	0	0.00	32.55	0.4	2,390	0.02%
2023/03/21	0.3	33.11	0	0.00	33.10	0.3	2,383	0.01%
2023/03/20	2.3	33.14	2	33.60	33.10	0.3	2,379	0.01%
2023/03/16	20.2	33.00	7	33.11	33.05	13.2	2,365	0.56%
2023/03/15	15	33.65	2	33.80	33.15	13	2,335	0.56%
2023/03/14	8	32.71	26	33.38	33.35	-18	2,310	-0.78%
2023/03/13	9	33.37	11	33.10	33.40	-2	2,270	-0.09%
2023/03/10	33	33.96	19	34.26	33.75	14	2,230	0.63%
2023/03/09	1	34.65	18	34.40	34.30	-17	2,144	-0.79%
2023/03/08	17	33.16	12	33.45	33.55	5	2,054	0.24%
2023/03/07	4	33.79	24	33.62	33.85	-20	1,981	-1.01%
2023/03/06	16	31.88	24	31.94	31.95	-8	1,855	-0.43%
2023/03/03	16	31.26	21	31.69	32.10	-5	1,825	-0.27%
2023/03/02	1	31.00	29	31.21	31.25	-28	1,743	-1.61%
2023/03/01	18	29.84	1	29.90	29.85	17	1,635	1.04%
2023/02/24	5	29.70	37.1	29.96	30.00	-32.1	1,533	-2.09%
2023/02/23	6	29.02	26.1	28.82	28.85	-20.1	1,399	-1.43%
2023/02/22	0	0.00	12	27.84	27.80	-12	1,295	-0.93%
2023/02/21	2	27.35	2	27.50	27.55	0	1,271	0.00%
2023/02/20	0	0.00	8	27.17	27.15	-8	1,267	-0.63%
2023/02/16	10	27.03	5	27.20	27.10	5	1,288	0.39%
2023/02/15	1	27.00	0	0.00	27.05	1	1,307	0.08%
2023/02/14	0	0.00	5	27.15	27.15	-5	1,315	-0.38%
2023/02/08	0	0.00	1	27.10	27.10	-1	1,358	-0.07%
2023/02/06	0	0.00	1	27.05	27.05	-1	1,362	-0.07%
2023/02/02	4	27.08	2	27.30	27.30	2	1,360	0.15%
2023/02/01	2	26.80	0	0.00	26.80	2	1,342	0.15%
2023/01/11	2	26.25	0	0.00	26.25	2	1,325	0.15%
2023/01/09	2	25.75	0	0.00	25.90	2	1,326	0.15%
2023/01/05	0	26.16	0	0.00	25.85	0	1,355	0.00%
2022/12/30	1	27.00	0	0.00	26.90	1	1,337	0.07%
2022/12/28	0	0.00	0.1	26.25	26.35	-0.1	1,351	-0.01%
2022/12/26	3	26.70	0	0.00	26.70	3	1,371	0.22%
2022/12/23	2	27.05	9	27.18	27.25	-7	1,376	-0.51%
2022/12/22	33	27.69	35	28.00	27.60	-2	1,373	-0.15%
2022/12/21	5	26.95	7	27.21	27.00	-2	1,268	-0.16%
2022/12/20	6	26.54	3	27.23	26.50	3	1,255	0.24%
2022/12/19	5	26.83	2	27.25	26.65	3	1,267	0.24%
2022/12/16	2	27.35	8	27.21	27.30	-6	1,276	-0.47%
2022/12/15	0	0.00	11	26.85	26.90	-11	1,252	-0.88%
2022/12/14	5	26.50	0	0.00	26.30	5	1,301	0.38%
2022/12/13	0	0.00	13	26.59	26.65	-13	1,301	-1.00%
2022/12/12	0	0.00	4	26.65	26.35	-4	1,320	-0.30%
2022/12/09	0	0.00	4	26.60	26.65	-4	1,336	-0.30%
2022/12/08	1	26.20	2	26.25	26.25	-1	1,401	-0.07%
2022/12/07	2	25.50	0	0.00	25.65	2	1,414	0.14%
2022/12/06	4	25.84	0	0.00	25.85	4	1,411	0.28%
2022/12/02	4	26.55	0	0.00	26.50	4	1,430	0.28%
2022/12/01	2	26.80	0	0.00	26.70	2	1,458	0.14%
2022/11/30	0	0.00	3	26.40	26.45	-3	1,440	-0.21%
2022/11/29	0	0.00	5	26.30	26.25	-5	1,441	-0.35%
2022/11/28	5	25.96	9	26.16	26.00	-4	1,450	-0.28%
2022/11/25	12	25.79	6	25.91	25.80	6	1,429	0.42%
2022/11/24	0	0.00	8	25.34	25.50	-8	1,415	-0.57%
2022/11/23	0	0.00	2	25.30	25.20	-2	1,417	-0.14%
2022/11/17	7	25.62	0	0.00	25.60	7	1,445	0.48%
2022/11/16	2	25.70	0	25.85	25.50	2	1,445	0.14%
2022/11/14	0	0.00	0	25.40	25.65	0	1,439	0.00%
2022/11/09	2	25.10	1.5	25.07	25.05	0.5	1,430	0.03%
2022/11/07	0	0.00	1	24.45	24.50	-1	1,425	-0.07%
2022/11/02	1	23.60	1	23.50	23.25	0	1,484	0.00%
2022/10/28	0	23.45	0	0.00	23.50	0	1,476	0.00%
2022/10/27	2	24.08	1	24.15	24.15	1	1,482	0.07%
2022/10/26	1	23.80	0	0.00	23.85	1	1,489	0.07%
2022/10/24	0	0.00	1	24.50	24.25	-1	1,513	-0.07%
2022/10/19	0	0.00	0	24.50	24.35	0	1,518	0.00%
2022/10/18	0	0.00	3	24.18	24.35	-3	1,532	-0.20%
2022/10/17	1.1	23.21	0	0.00	23.85	1.1	1,563	0.07%
2022/10/14	1	24.50	0	0.00	24.40	1	1,622	0.06%
2022/10/13	0	24.00	3	23.60	23.60	-3	1,626	-0.18%
2022/10/11	0.1	25.20	0	0.00	25.20	0.1	1,624	0.00%
2022/10/07	8	26.15	2	26.35	26.15	6	1,626	0.37%
2022/10/04	7	25.65	13	25.97	26.05	-6	1,676	-0.36%
2022/10/03	0	0.00	4	25.03	25.25	-4	1,672	-0.24%
2022/09/30	1	24.75	13	24.56	24.70	-12	1,681	-0.71%
2022/09/29	6	24.95	9	24.88	24.85	-3	1,677	-0.18%
2022/09/28	6	25.59	2	25.80	24.55	4	1,683	0.24%
2022/09/27	4	26.35	1	26.70	26.45	3	1,662	0.18%
2022/09/26	21	26.89	0	0.00	26.65	21	1,662	1.26%
2022/09/23	11	28.22	19	28.82	28.25	-8	1,662	-0.48%
2022/09/22	6	28.10	1	28.05	27.90	5	1,623	0.31%
2022/09/21	26	28.19	21	28.44	28.15	5	1,606	0.31%
2022/09/20	2	27.30	0	0.00	27.50	2	1,561	0.13%
2022/09/19	7	27.29	13	27.13	27.10	-6	1,615	-0.37%
2022/09/16	3	28.25	6	28.48	28.50	-3	1,617	-0.19%
2022/09/15	21	28.12	22.1	28.23	28.40	-1.1	1,656	-0.06%
2022/09/14	0	0.00	7	27.21	27.35	-7	1,641	-0.43%
2022/09/13	3	26.57	4	26.75	26.60	-1	1,641	-0.06%
2022/09/12	0	0.00	10.1	26.52	26.45	-10.1	1,712	-0.59%
2022/09/08	0.1	25.80	0	0.00	25.85	0.1	1,736	0.00%
2022/09/07	4.1	26.15	4	26.16	25.95	0.1	1,769	0.00%
2022/09/06	5	26.22	0	0.00	26.10	5	1,757	0.28%
2022/09/02	2.1	26.31	0	0.00	26.20	2.1	1,821	0.11%
2022/08/30	5	27.34	0	0.00	27.40	5	1,827	0.27%
2022/08/23	0.1	28.75	0	0.00	28.60	0.1	1,895	0.00%
2022/08/18	0	0.00	5	29.80	29.65	-5	2,087	-0.24%
2022/08/17	1	29.65	0	0.00	29.40	1	2,142	0.05%
2022/08/16	2	29.20	4	29.48	29.20	-2	2,214	-0.09%
2022/08/15	2	29.28	0	0.00	29.70	2	2,284	0.09%
2022/08/12	16	29.60	14.1	29.34	29.60	2	2,290	0.09%
2022/08/11	10	29.05	0	0.00	29.05	10	2,316	0.43%
2022/08/10	6	28.47	19	28.89	29.10	-13	2,309	-0.56%
2022/08/09	2	27.68	2	27.85	27.80	0	2,289	0.00%
2022/08/08	1	27.30	0	0.00	27.55	1	2,319	0.04%
2022/08/05	0	0.00	1	27.70	27.80	-1	2,339	-0.04%
2022/08/04	1	26.80	0	0.00	27.20	1	2,390	0.04%
2022/08/03	2	27.60	0	0.00	27.70	2	2,408	0.08%
2022/08/01	2	28.45	0	0.00	28.65	2	2,518	0.08%
2022/07/29	3	28.70	10	28.75	28.75	-7	2,563	-0.27%
2022/07/28	5	28.60	1	28.70	28.55	4	2,642	0.15%
2022/07/27	1	28.80	2	28.73	28.75	-1	2,804	-0.04%
2022/07/26	1	28.35	4	28.29	28.30	-3	2,891	-0.10%
2022/07/25	8	28.23	5	28.20	28.30	3	3,082	0.10%
2022/07/22	16	28.31	6	28.45	28.55	10	3,126	0.32%
2022/07/21	13	28.02	11.1	28.18	28.00	2	3,129	0.06%
2022/07/20	5	27.55	17	27.48	27.40	-12	3,133	-0.38%
2022/07/19	18	27.10	1.1	27.00	27.20	17	3,201	0.53%
2022/07/15	0	0.00	2	26.30	26.10	-2	3,442	-0.06%
2022/07/14	0.1	26.20	1	26.55	26.70	-1	3,834	-0.02%
2022/07/13	2	27.95	1	28.15	27.95	1	3,876	0.03%
2022/07/12	2.1	27.50	0	0.00	27.20	2.1	3,878	0.05%
2022/07/08	1	29.40	0.1	29.12	29.00	0.9	3,931	0.02%
2022/07/07	1.3	27.97	1	28.40	28.30	0.3	3,943	0.01%
2022/07/06	1	28.05	7	28.31	28.05	-6	3,955	-0.15%
2022/07/04	1	27.41	0	0.00	27.50	1	4,022	0.03%
2022/07/01	0.1	28.65	37	27.64	27.05	-36.9	4,030	-0.92%
2022/06/30	1	29.25	0.4	29.05	28.80	0.6	4,026	0.01%
2022/06/29	2	30.05	1	30.30	30.05	1	4,032	0.02%
2022/06/28	3	30.62	10	30.46	30.95	-7	4,031	-0.17%
2022/06/27	31	30.52	11.1	30.83	31.15	19.9	4,038	0.49%
2022/06/24	0.1	28.85	1.1	29.21	29.05	-1	4,014	-0.02%
2022/06/23	2	27.60	3	28.27	28.25	-1	3,997	-0.03%
2022/06/22	8	29.13	2	29.55	28.65	6	3,961	0.15%
2022/06/21	1	30.20	6	30.10	30.10	-5	3,916	-0.13%
2022/06/20	8.2	30.82	12.1	30.82	29.50	-3.9	3,901	-0.10%
2022/06/17	6.1	32.78	5	32.90	32.60	1.1	3,838	0.03%
2022/06/16	9	33.86	32	34.30	33.30	-23	3,810	-0.60%
2022/06/15	1	34.30	1	34.75	34.00	0	3,793	0.00%
2022/06/14	2	34.18	0	0.00	34.45	2	3,818	0.05%
2022/06/13	7	35.19	0	0.00	34.95	7	3,855	0.18%
2022/06/10	5	36.40	2	36.25	36.35	3	4,016	0.07%
2022/06/09	2	36.70	0	0.00	36.80	2	4,105	0.05%
2022/06/08	5	37.30	2	37.60	37.35	3	4,189	0.07%
2022/06/07	4	37.05	6	37.33	37.35	-2	4,563	-0.04%
2022/06/06	10	37.20	15	37.58	37.15	-5	4,673	-0.11%
2022/06/02	17	37.35	0	0.00	37.35	17	4,711	0.36%
2022/06/01	5	37.10	1	37.20	37.30	4	4,814	0.08%
2022/05/31	5	37.28	2	37.25	37.15	3	4,948	0.06%
2022/05/30	10	37.75	0.3	37.75	37.85	9.7	5,023	0.19%
2022/05/27	2	37.55	2	37.70	37.75	0	5,214	0.00%
2022/05/26	11	37.78	11	37.84	37.80	0	5,552	0.00%
2022/05/25	1.3	36.82	9	36.68	36.90	-7.7	5,826	-0.13%
2022/05/24	4.2	36.27	3	36.38	36.15	1.2	5,823	0.02%
2022/05/23	6	35.68	5	35.63	35.70	1	5,800	0.02%
2022/05/20	1	34.30	4	34.48	34.30	-3	5,765	-0.05%
2022/05/19	5	33.62	1	33.90	33.85	4	5,912	0.07%
2022/05/18	1	34.80	1	34.65	34.65	0	5,928	0.00%
2022/05/17	6	34.55	1	35.15	34.45	5	5,920	0.08%
2022/05/16	4	34.90	6	34.83	35.15	-2	5,894	-0.03%
2022/05/13	6	35.47	3	35.60	35.20	3	5,874	0.05%
2022/05/12	7	35.76	1	36.00	35.00	6	5,865	0.10%
2022/05/11	6	36.25	4	36.29	36.05	2	5,827	0.03%
2022/05/10	3	36.65	0	0.00	36.45	3	5,829	0.05%
2022/05/09	5.1	36.71	0	0.00	36.40	5.1	5,782	0.09%
2022/05/06	1	37.55	2	37.45	37.80	-1	5,754	-0.02%
2022/05/05	0	0.00	1	37.95	38.15	-1	5,736	-0.02%
2022/05/04	23	38.28	17	38.40	37.95	6	5,665	0.11%
2022/05/03	8	36.36	7	37.05	36.95	1	5,519	0.02%
2022/04/29	6.3	37.77	23	38.00	37.75	-16.7	5,440	-0.31%
2022/04/28	11	36.47	12	36.19	36.20	-1	5,269	-0.02%
2022/04/27	3.2	35.77	0	0.00	35.45	3.2	5,215	0.06%
2022/04/26	1.2	36.75	4	37.35	36.05	-2.8	5,199	-0.05%
2022/04/25	11	36.57	1	36.15	36.40	10	5,137	0.19%
2022/04/22	12.3	38.54	29	38.55	38.70	-16.7	5,069	-0.33%
2022/04/21	35	38.86	18	39.01	39.00	17	4,998	0.34%
2022/04/20	32	38.28	43	38.54	38.40	-11	4,826	-0.23%
2022/04/19	2	36.65	10	36.87	36.85	-8	4,454	-0.18%
2022/04/18	5	35.98	0	0.00	35.75	5	4,411	0.11%
2022/04/15	3	37.10	17	37.40	37.05	-14	4,384	-0.32%
2022/04/14	6	36.99	5	37.22	36.85	1	4,347	0.02%
2022/04/13	2	36.75	7	36.79	36.75	-5	4,339	-0.12%
2022/04/12	1	35.60	0	0.00	35.70	1	4,323	0.02%
2022/04/11	18	37.26	16	37.53	36.55	2	4,313	0.05%
2022/04/08	1	36.60	5	36.29	36.65	-4	4,272	-0.09%
2022/04/07	5	36.00	0	0.00	35.20	5	4,266	0.12%
2022/04/06	1	37.00	1.4	36.89	36.85	-0.4	4,259	-0.01%
2022/04/01	1.3	36.68	4.3	36.46	36.80	-3	4,250	-0.07%
2022/03/31	1	36.25	4	36.35	36.20	-3	4,237	-0.07%
2022/03/30	2	35.80	4	36.30	36.15	-2	4,257	-0.05%
2022/03/29	1.3	35.99	4	36.21	35.95	-2.7	4,255	-0.06%
2022/03/28	1	35.05	6	35.02	35.50	-5	4,244	-0.12%
2022/03/25	4	34.88	0	0.00	34.85	4	4,305	0.09%
2022/03/24	2	35.78	1	36.05	35.65	1	4,309	0.02%
2022/03/23	1	35.90	2	35.60	35.55	-1	4,386	-0.02%
2022/03/22	1	35.60	0	0.00	35.55	1	4,418	0.02%
2022/03/18	2	35.88	6	35.88	36.05	-4	4,515	-0.09%
2022/03/17	3	36.05	3	36.12	36.05	0	4,523	0.00%
2022/03/16	3	35.43	1	35.25	35.30	2	4,524	0.04%
2022/03/15	7	37.05	5	37.30	36.15	2	4,513	0.04%
2022/03/14	9	37.87	10	37.92	37.10	-1	4,523	-0.02%
2022/03/11	3	37.15	2	37.33	37.10	1	4,531	0.02%
2022/03/10	11	38.07	18	37.41	37.25	-7	4,535	-0.15%
2022/03/09	7	35.74	12	35.37	35.95	-5	4,249	-0.12%
2022/03/08	11	34.53	6	34.45	33.60	5	4,286	0.12%
2022/03/07	24	36.28	13	36.17	35.55	11	4,270	0.26%
2022/03/04	17.1	37.95	24	37.56	37.35	-7	4,258	-0.16%
2022/03/03	8	37.17	4	37.23	37.10	4	4,153	0.10%
2022/03/02	17	37.38	18	37.24	37.05	-1	4,109	-0.02%
2022/03/01	19	37.22	7	37.88	37.00	12	3,904	0.31%
2022/02/25	9	37.24	30.1	37.18	37.70	-21.1	3,571	-0.59%
2022/02/24	12	35.38	10	35.71	34.30	2	3,230	0.06%
2022/02/23	5	35.42	7	35.64	35.50	-2	3,257	-0.06%
2022/02/22	7	34.74	10	34.99	34.60	-3	3,247	-0.09%
2022/02/21	11	36.20	2	35.95	35.55	9	3,245	0.28%
2022/02/18	2	34.88	6	35.07	35.50	-4	3,135	-0.13%
2022/02/17	2	34.30	1	34.70	34.20	1	3,164	0.03%
2022/02/16	3	34.52	2	34.50	34.40	1	3,221	0.03%
2022/02/15	3	34.47	2	34.85	34.00	1	3,303	0.03%
2022/02/14	7	34.83	4	34.85	34.50	3	3,446	0.09%
2022/02/11	10	35.37	9	35.47	35.10	1	3,654	0.03%
2022/02/10	3	35.23	10	35.31	35.25	-7	3,859	-0.18%
2022/02/09	0	0.00	4	34.95	35.00	-4	3,916	-0.10%
2022/02/08	0	0.00	7	34.31	34.55	-7	3,933	-0.18%
2022/02/07	0	0.00	5	33.40	33.75	-5	3,988	-0.13%
2022/01/26	1	31.60	4	31.70	31.60	-3	4,162	-0.07%
2022/01/25	3	31.47	2	31.50	31.00	1	4,236	0.02%
2022/01/24	5	31.96	10	32.00	32.30	-5	4,257	-0.12%
2022/01/21	6	32.81	0	0.00	32.40	6	4,301	0.14%
2022/01/20	1.1	33.59	3	33.67	33.60	-1.9	4,323	-0.04%
2022/01/19	7	33.66	2	33.78	33.30	5	4,359	0.11%
2022/01/18	1	34.05	0	0.00	34.10	1	4,383	0.02%
2022/01/17	6	34.26	6	34.12	34.35	0	4,438	0.00%
2022/01/14	12	33.93	10	34.19	34.10	2	4,507	0.04%
2022/01/13	5	34.61	2	34.70	34.45	3	4,575	0.07%
2022/01/12	7	34.56	3	34.55	34.60	4	4,620	0.09%
2022/01/11	3	35.22	6	35.66	35.00	-3	4,653	-0.06%
2022/01/10	4	35.73	1	36.05	35.40	3	4,749	0.06%
2022/01/07	7	36.01	0	0.00	35.55	7	4,793	0.15%
2022/01/06	4	36.60	0	0.00	36.40	4	4,895	0.08%
2022/01/04	14	36.90	17	36.75	36.85	-3	5,069	-0.06%
2022/01/03	5	36.58	0	0.00	36.70	5	5,349	0.09%
2021/12/29	1.1	37.32	30	37.35	37.30	-28.9	5,627	-0.51%
2021/12/28	1	37.40	11	37.57	37.40	-10	5,745	-0.17%
2021/12/27	3	37.18	1	37.50	37.05	2	5,991	0.03%
2021/12/24	3	37.37	0	0.00	37.25	3	6,528	0.05%
2021/12/23	3	37.77	0	0.00	37.55	3	6,656	0.05%
2021/12/22	1	38.45	7	38.31	38.05	-6	6,735	-0.09%
2021/12/21	16	38.16	22	38.26	38.30	-6	6,770	-0.09%
2021/12/20	3	37.70	3	38.13	37.60	0	6,739	0.00%
2021/12/17	8	38.18	7	38.64	38.00	1	6,768	0.01%
2021/12/16	5	37.76	1	37.50	37.70	4	6,719	0.06%
2021/12/15	0	0.00	9	37.74	38.10	-9	6,734	-0.13%
2021/12/14	12	37.01	0	0.00	36.85	12	6,737	0.18%
2021/12/13	5	38.43	6	38.53	38.25	-1	6,729	-0.01%
2021/12/10	21	38.09	6	38.37	38.00	15	6,800	0.22%
2021/12/09	4	38.99	7	39.36	38.95	-3	6,843	-0.04%
2021/12/08	34	39.44	10	39.80	39.40	24	6,923	0.35%
2021/12/07	9	38.24	9	38.61	38.85	0	6,797	0.00%
2021/12/06	4	38.43	11	38.20	38.35	-7	6,772	-0.10%
2021/12/03	33	37.37	9	38.18	37.10	24	6,759	0.36%
2021/12/02	6	37.99	19	38.51	38.05	-13	6,874	-0.19%
2021/12/01	3	37.00	5	37.54	37.75	-2	6,846	-0.03%
2021/11/30	8	37.61	19	37.47	37.80	-11	6,976	-0.16%
2021/11/29	2	35.75	2	36.38	35.85	0	7,112	0.00%
2021/11/26	11	36.40	1	35.85	35.85	10	7,262	0.14%
2021/11/25	2	37.78	2	37.65	37.60	0	7,363	0.00%
2021/11/24	3	37.23	28	37.53	37.30	-25	7,560	-0.33%
2021/11/23	7	36.64	1	36.55	36.45	6	7,707	0.08%
2021/11/22	5	37.16	23	36.85	37.25	-18	7,920	-0.23%
2021/11/19	7	36.19	12	36.00	35.65	-5	8,291	-0.06%
2021/11/18	1	36.40	1	36.60	36.60	0	9,527	0.00%
2021/11/17	8	36.42	30	36.30	36.35	-22	10,128	-0.22%
2021/11/16	27	37.36	11	37.56	37.35	16	11,082	0.14%
2021/11/15	11	36.33	4.3	36.32	36.25	6.7	12,804	0.05%
2021/11/12	2	37.25	1	38.00	37.20	1	13,189	0.01%
2021/11/11	13	38.33	5	38.31	37.60	8	13,202	0.06%
2021/11/10	11	38.49	14	38.75	38.60	-3	13,197	-0.02%
2021/11/09	21	37.74	44	37.68	37.70	-23	13,187	-0.17%
2021/11/08	41	36.64	13	36.74	37.00	28	13,101	0.21%
2021/11/05	2	35.43	2	35.65	35.65	0	13,150	0.00%
2021/11/04	8	36.09	0.1	36.60	35.70	7.9	13,196	0.06%
2021/11/03	46.3	37.22	21	36.88	36.30	25.3	13,227	0.19%
2021/11/02	39	35.83	14	36.12	35.75	25	13,285	0.19%
2021/11/01	11	35.73	4	36.00	35.10	7	13,263	0.05%
2021/10/29	7	34.88	15	35.29	35.05	-8	13,282	-0.06%
2021/10/28	6	35.04	9	35.44	34.60	-3	13,357	-0.02%
2021/10/27	8.1	34.98	2	35.05	34.80	6.1	13,479	0.04%
2021/10/26	9	35.38	0	0.00	35.55	9	13,721	0.07%
2021/10/25	3	35.55	19	35.92	36.10	-16	14,064	-0.11%
2021/10/22	14	35.76	2	35.48	35.10	12	14,253	0.08%
2021/10/21	9	36.62	29	37.02	36.30	-20	14,440	-0.14%
2021/10/20	9.1	36.68	5	37.36	36.15	4.1	14,514	0.03%
2021/10/19	3	36.62	6	37.18	36.80	-3	14,714	-0.02%
2021/10/18	9	35.40	9	35.97	36.55	0	14,926	0.00%
2021/10/15	2	37.05	1	37.40	37.55	1	15,193	0.01%
2021/10/14	5	36.59	13	37.23	37.10	-8	15,365	-0.05%
2021/10/13	11	37.29	14	37.35	36.60	-3	15,527	-0.02%
2021/10/12	18	37.41	0	0.00	37.10	18	16,527	0.11%
2021/10/08	28.1	40.71	8	40.33	40.20	20.1	17,224	0.12%
2021/10/07	14	40.16	26	40.41	40.95	-12	17,533	-0.07%
2021/10/06	5	38.00	2	38.05	37.25	3	17,915	0.02%
2021/10/05	3	37.97	4	39.05	39.45	-1	18,252	-0.01%
2021/10/04	24	40.88	7	41.31	38.85	17	18,607	0.09%
2021/10/01	30	44.05	21	44.69	43.10	9	19,128	0.05%
2021/09/30	6	44.81	15	44.41	44.80	-9	19,679	-0.05%
2021/09/29	12	42.98	11	43.42	42.60	1	20,483	0.00%
2021/09/28	11	43.20	9	43.83	43.15	2	21,363	0.01%
2021/09/27	13	45.08	4	45.90	44.70	9	23,276	0.04%
2021/09/24	4	45.24	14	45.29	45.40	-10	25,526	-0.04%
2021/09/23	6	44.33	8	44.80	44.40	-2	26,866	-0.01%
2021/09/22	8	44.14	0	0.00	44.00	8	28,031	0.03%
2021/09/17	6	44.90	2	45.33	45.05	4	29,307	0.01%
2021/09/16	8	45.37	4	45.68	44.75	4	30,352	0.01%
2021/09/15	1	44.95	4	45.48	45.65	-3	31,814	-0.01%
2021/09/14	6	45.51	1	46.45	44.75	5	32,592	0.02%
2021/09/13	5	46.07	1	47.15	45.65	4	34,744	0.01%
2021/09/10	5	44.97	5	45.42	45.75	0	34,972	0.00%
2021/09/09	12.5	45.39	2	45.73	45.10	10.5	35,510	0.03%
2021/09/08	13	46.11	7	45.93	46.40	6	36,297	0.02%
2021/09/07	6	46.63	5	46.62	45.80	1	37,140	0.00%
2021/09/06	7	45.87	9	46.47	45.05	-2	37,787	-0.01%
2021/09/03	40	47.02	4	47.48	47.40	36	38,385	0.09%
2021/09/02	13	48.03	34	48.43	48.70	-21	38,491	-0.05%
2021/09/01	14	48.39	5	49.06	47.45	9	39,147	0.02%
2021/08/31	12	50.58	0	0.00	50.10	12	39,133	0.03%
2021/08/30	12	51.89	14	52.26	51.40	-2	39,309	-0.01%
2021/08/27	14	51.88	21	51.54	50.90	-7	39,498	-0.02%
2021/08/26	21	53.69	19	53.58	53.30	2	40,366	0.00%
2021/08/25	23	53.12	18	53.32	54.00	5	40,832	0.01%
2021/08/24	104	54.48	66	54.98	53.50	38	40,500	0.09%	大買/
2021/08/23	73	51.92	81	52.53	52.90	-8	39,337	-0.02%
2021/08/20	54	49.11	71	49.03	48.10	-17	38,826	-0.04%
2021/08/19	85	50.70	92	50.87	49.25	-7	37,905	-0.02%
2021/08/18	26	45.90	49	46.08	47.85	-23	36,185	-0.06%
2021/08/17	23	43.98	20.7	44.10	43.50	2.3	35,898	0.01%
2021/08/16	16	43.72	13	44.50	43.35	3	36,036	0.01%
2021/08/13	39	45.63	34	45.58	44.80	5	36,035	0.01%
2021/08/12	20	44.46	31	44.35	45.25	-11	35,960	-0.03%
2021/08/11	13	42.82	22	43.54	43.15	-9	36,021	-0.02%
2021/08/10	33	44.73	31	45.16	44.25	2	36,403	0.01%
2021/08/09	17	45.89	10	45.85	45.00	7	36,597	0.02%
2021/08/06	50	46.31	53	46.03	45.70	-3	36,906	-0.01%
2021/08/05	10	44.61	2	44.70	44.10	8	36,977	0.02%
2021/08/04	4	45.51	2	45.80	45.45	2	37,239	0.01%
2021/08/03	12	45.11	7	44.76	45.35	5	37,965	0.01%
2021/08/02	17	44.69	23	44.37	45.60	-6	38,908	-0.02%
2021/07/30	28	46.13	16	45.76	44.50	12	39,585	0.03%
2021/07/29	54.3	46.08	34	46.95	47.95	20.3	40,372	0.05%
2021/07/28	39	45.28	37	44.78	44.35	2	40,923	0.00%
2021/07/27	26	46.47	25	46.36	44.60	1	42,247	0.00%
2021/07/26	9	49.38	9	49.42	48.00	0	42,885	0.00%
2021/07/23	22	50.31	19	50.45	50.00	3	43,277	0.01%
2021/07/22	17	49.87	24.1	49.14	48.70	-7.1	43,697	-0.02%
2021/07/21	15	51.94	39	50.97	50.00	-24	44,865	-0.05%
2021/07/20	23.3	53.81	38	53.72	53.90	-14.7	44,736	-0.03%
2021/07/19	30	56.99	26.3	57.14	56.40	3.7	45,062	0.01%
2021/07/16	67.3	60.02	55	59.89	57.00	12.3	45,618	0.03%
2021/07/15	47.3	57.61	49	57.98	59.50	-1.7	45,165	0.00%
2021/07/14	33.4	55.81	32	55.67	54.10	1.3	44,444	0.00%
2021/07/13	68	59.59	68	59.30	57.90	0	43,927	0.00%
2021/07/12	144	64.88	25	62.99	61.70	119	43,658	0.27%	大買/鉅額交易
2021/07/09	29.5	64.37	130	63.16	63.00	-100.5	43,275	-0.23%	大賣/
2021/07/08	43	67.14	56	67.41	66.40	-13	43,108	-0.03%
2021/07/07	96	68.48	86	67.33	66.50	10	42,533	0.02%
2021/07/06	86	69.83	56	69.32	66.90	30	41,570	0.07%
2021/07/05	34.5	69.65	86	69.37	67.80	-51.5	40,676	-0.13%
2021/07/02	145.4	74.46	103	74.44	73.80	42.4	39,759	0.11%	大買/大賣/
2021/07/01	160.5	70.21	112	70.83	71.90	48.5	37,866	0.13%	大買/大賣/
2021/06/30	94	62.41	110.1	62.57	65.50	-16.1	35,676	-0.04%	大賣/
2021/06/29	86.1	62.42	97	61.46	59.60	-11	34,377	-0.03%
2021/06/28	122	61.47	138	61.67	62.00	-16	33,307	-0.05%	大買/大賣/
2021/06/25	93	59.25	66	58.98	58.10	27	32,053	0.08%
2021/06/24	99	58.13	87	58.67	57.70	12	31,133	0.04%
2021/06/23	63.1	57.27	129	56.88	55.90	-65.9	29,731	-0.22%	大賣/
2021/06/22	209	61.78	158	61.99	62.10	51	28,969	0.18%	大買/大賣/
2021/06/21	16	56.69	16	57.26	57.30	0	26,873	0.00%
2021/06/18	47	49.50	71	51.56	52.10	-24	26,952	-0.09%
2021/06/17	43	46.75	73	47.46	47.40	-30	26,789	-0.11%
2021/06/16	86	46.80	73.1	46.24	44.85	13	26,399	0.05%
2021/06/15	86.1	45.79	37	45.89	46.50	49.1	25,661	0.19%
2021/06/11	32	44.14	52	44.14	43.75	-20	24,840	-0.08%
2021/06/10	28	41.76	16	41.54	42.05	12	24,204	0.05%
2021/06/09	55	44.21	45	43.71	42.75	10	24,087	0.04%
2021/06/08	10	41.50	42	43.24	43.60	-32	23,307	-0.14%
2021/06/07	19	39.61	10	40.24	39.65	9	23,151	0.04%
2021/06/04	55	44.55	45	45.65	42.60	10	22,848	0.04%
2021/06/03	122	47.03	170	47.18	46.00	-48	22,487	-0.21%	大買/大賣/
2021/06/02	21	45.63	42.2	45.71	46.20	-21.2	21,492	-0.10%
2021/06/01	67	40.29	20.3	39.69	42.00	46.7	20,843	0.22%
2021/05/31	25	38.76	9	39.33	38.20	16	20,722	0.08%
2021/05/28	14	36.80	8	37.48	38.40	6	20,617	0.03%
2021/05/27	6	36.96	4	36.91	36.40	2	20,505	0.01%
2021/05/26	13	35.80	12.1	36.35	35.85	0.9	20,438	0.00%
2021/05/25	32.1	37.49	13	36.79	36.00	19.1	20,370	0.09%
2021/05/24	35	37.47	107	38.34	37.55	-72	20,229	-0.36%	大賣/
2021/05/21	6	35.10	45	34.03	35.40	-39	20,027	-0.19%
2021/05/20	17	34.14	5	34.62	32.20	12	19,942	0.06%
2021/05/19	41	32.95	12	34.93	35.00	29	19,994	0.15%
2021/05/18	23.3	32.41	48	32.71	33.00	-24.7	19,882	-0.12%
2021/05/17	20	30.17	15	30.37	30.00	5	19,380	0.03%
2021/05/14	26	33.83	10	35.03	33.30	16	19,113	0.08%
2021/05/13	41	37.44	34	37.19	37.00	7	18,689	0.04%
2021/05/12	68	41.26	18	41.91	41.10	50	18,363	0.27%
2021/05/11	62	48.59	46	49.22	45.65	16	18,059	0.09%
2021/05/10	63	50.76	68	51.33	50.70	-5	17,286	-0.03%
2021/05/07	139	48.70	161	48.28	48.65	-22	16,230	-0.14%	大買/大賣/
2021/05/06	113	48.42	61	48.79	48.70	52	15,395	0.34%	大買/
2021/05/05	75	45.29	54	46.14	46.85	21	14,341	0.15%
2021/05/04	131	46.33	161	44.86	42.60	-30	13,422	-0.22%	大買/大賣/
2021/05/03	51	45.18	52	45.94	46.35	-1	11,865	-0.01%
2021/04/29	16	41.80	27.5	41.65	42.15	-11.5	10,976	-0.10%
2021/04/28	75	41.65	85	40.98	40.45	-10	10,444	-0.10%
2021/04/27	128	41.47	219	41.79	41.15	-91	9,815	-0.93%	大買/大賣/
2021/04/26	14	37.13	19	37.49	38.35	-5	8,392	-0.06%
2021/04/23	72	35.94	45	35.88	34.90	27	8,181	0.33%
2021/04/22	81.5	38.51	73	37.99	37.70	8.5	7,717	0.11%
2021/04/21	49	36.14	22	36.31	36.55	27	6,984	0.39%
2021/04/20	0	0.00	3	33.25	33.25	-3	6,430	-0.05%
2021/04/19	0	0.00	0	30.25	30.25	0	6,433	0.00%
2021/04/16	13	25.87	42.3	26.53	27.50	-29.3	6,441	-0.45%
2021/04/15	7	24.86	3	24.83	25.00	4	6,136	0.07%
2021/04/14	47.3	25.49	27	25.44	25.10	20.3	6,147	0.33%
2021/04/13	14	25.23	19	24.81	25.00	-5	5,884	-0.08%
2021/04/12	9	24.22	22	24.41	24.45	-13	5,737	-0.23%
2021/04/09	7	23.98	4	23.80	23.80	3	5,901	0.05%
2021/04/08	3	24.30	7	24.19	24.15	-4	5,884	-0.07%
2021/04/07	3	24.05	1	24.25	24.15	2	5,875	0.03%
2021/04/06	10	24.06	9	24.21	23.95	1	6,068	0.02%
2021/04/01	16	23.74	11	23.65	23.70	5	6,187	0.08%
2021/03/31	53	24.37	60	24.14	24.00	-7	6,138	-0.11%
2021/03/30	4	23.91	2	24.15	24.15	2	6,039	0.03%
2021/03/29	23	24.17	15	24.33	24.50	8	6,021	0.13%
2021/03/26	11	23.35	5	23.39	23.30	6	6,007	0.10%
2021/03/25	6	22.96	1	23.05	22.80	5	6,218	0.08%
2021/03/24	16	23.92	2	24.53	23.75	14	6,263	0.22%
2021/03/23	32	24.67	22	24.59	23.95	10	6,132	0.16%
2021/03/22	22	24.68	35.2	24.68	25.40	-13.2	5,703	-0.23%
2021/03/19	29.2	22.97	27.1	22.88	23.10	2.1	5,313	0.04%
2021/03/18	6	21.68	31	21.92	22.10	-25	4,872	-0.51%
2021/03/17	13.1	21.11	0	0.00	21.05	13.1	4,723	0.28%
2021/03/16	29	21.51	45	21.29	21.30	-16	4,744	-0.34%
2021/03/15	48	21.31	30	21.22	21.60	18	4,931	0.36%
2021/03/12	0	0.00	20	20.54	20.65	-20	4,930	-0.41%
2021/03/11	6	20.13	1	20.35	20.10	5	4,846	0.10%
2021/03/10	7	20.07	5	20.32	20.15	2	4,855	0.04%
2021/03/09	0	0.00	4	20.31	20.45	-4	4,957	-0.08%
2021/03/08	9	20.18	3	20.28	19.95	6	4,910	0.12%
2021/03/05	9	20.16	8	20.05	19.85	1	4,905	0.02%
2021/03/04	2	19.83	3	19.85	19.95	-1	4,901	-0.02%
2021/03/03	3	19.70	6	19.87	20.00	-3	5,120	-0.06%
2021/03/02	3	20.00	2	20.20	19.60	1	5,357	0.02%
2021/02/26	3	19.85	3	20.05	20.00	0	5,366	0.00%
2021/02/25	1	20.05	3.5	20.14	20.15	-2.5	5,350	-0.05%
2021/02/24	4	20.10	0	0.00	20.00	4	5,354	0.07%
2021/02/23	6	20.26	10	20.53	20.35	-4	5,333	-0.07%
2021/02/22	2	20.45	9	20.30	20.45	-7	5,318	-0.13%
2021/02/19	20	20.27	6	19.85	20.35	14	5,282	0.27%
2021/02/18	8	18.98	9	19.48	19.90	-1	5,096	-0.02%
2021/02/17	3	18.10	0	0.00	18.10	3	5,018	0.06%
2021/02/05	1	17.60	0	0.00	17.65	1	5,041	0.02%
2021/02/04	0	0.00	1	17.90	17.80	-1	5,065	-0.02%
2021/02/03	6	18.16	0	0.00	17.85	6	5,071	0.12%
2021/02/02	4	18.03	4	18.20	18.20	0	5,077	0.00%
2021/01/29	0	0.00	1	18.15	17.90	-1	5,034	-0.02%
2021/01/27	1	18.40	0	0.00	18.50	1	4,994	0.02%
2021/01/26	1	18.45	0	0.00	18.50	1	4,975	0.02%
2021/01/25	11	19.08	5	19.30	18.75	6	4,949	0.12%
2021/01/22	2	18.85	7	18.71	18.90	-5	4,923	-0.10%
2021/01/21	11	18.92	6	19.22	18.60	5	4,903	0.10%
2021/01/20	1	18.50	1	18.65	18.55	0	4,879	0.00%
2021/01/19	8	19.82	5	19.30	19.30	3	4,835	0.06%
2021/01/18	2	19.40	2	19.65	19.70	0	4,820	0.00%
2021/01/15	18	19.90	22	19.97	20.10	-4	4,777	-0.08%
2021/01/14	15	21.45	5	21.43	21.05	10	4,714	0.21%
2021/01/13	12	21.33	6	21.41	20.70	6	4,597	0.13%
2021/01/12	34	21.19	7	21.32	20.55	27	4,503	0.60%
2021/01/11	44	21.28	50	21.49	21.40	-6	4,403	-0.14%
2021/01/08	5	20.35	5	20.60	20.65	0	4,303	0.00%
2021/01/07	14	20.17	15	20.19	20.10	-1	4,264	-0.02%
2021/01/06	3	20.87	10	21.39	20.75	-7	4,187	-0.17%
2021/01/05	11	21.55	5	21.67	21.60	6	4,125	0.15%
2021/01/04	77	22.01	77	22.13	22.15	0	4,051	0.00%
2020/12/31	17	21.27	17	20.92	21.10	0	3,746	0.00%
2020/12/30	4	20.80	4	20.88	20.75	0	3,693	0.00%
2020/12/29	16	21.79	12	22.54	21.25	4	3,641	0.11%
2020/12/28	18	21.41	30	21.69	21.70	-12	3,379	-0.36%
2020/12/25	7	20.59	4	20.43	20.40	3	3,150	0.10%
2020/12/24	16	19.91	3	20.23	19.95	13	3,096	0.42%
2020/12/23	9	19.91	7	20.01	20.15	2	3,071	0.07%
2020/12/22	29	20.98	13	21.40	20.40	16	3,005	0.53%
2020/12/21	37	21.61	46	21.85	21.65	-9	2,836	-0.32%
2020/12/18	42	20.71	44	20.67	20.80	-2	2,502	-0.08%
2020/12/17	1	19.70	1	19.85	19.80	0	2,334	0.00%
2020/12/16	6	19.68	7	19.82	19.80	-1	2,315	-0.04%
2020/12/15	6	20.19	6	20.55	19.75	0	2,281	0.00%
2020/12/14	10	19.80	10	19.93	19.90	0	2,219	0.00%
2020/12/11	1	19.85	1	19.35	19.50	0	2,175	0.00%
2020/12/10	8	20.32	15	20.32	20.20	-7	2,117	-0.33%
2020/12/09	28	20.72	24	20.84	20.75	4	2,056	0.19%
2020/12/08	23	19.82	28	19.76	19.75	-5	1,788	-0.28%
2020/12/07	2	18.93	5	19.10	18.80	-3	1,617	-0.19%
2020/12/04	3	19.45	1	19.60	19.20	2	1,589	0.13%
2020/12/03	44	19.77	39	19.94	19.70	5	1,583	0.32%
2020/12/02	6	19.34	1	19.35	19.20	5	1,488	0.34%
2020/12/01	2	19.35	0	0.00	19.00	2	1,470	0.14%
2020/11/30	6	19.96	3	19.78	19.75	3	1,407	0.21%
2020/11/27	15	19.89	1	19.95	19.80	14	1,337	1.05%
2020/11/26	10	19.00	14	18.99	19.65	-4	1,113	-0.36%
2020/11/25	5	17.95	4	17.95	17.90	1	881	0.11%
2020/11/24	2	17.65	2	17.65	17.65	0	850	0.00%
2020/11/23	0	0.00	10	17.65	17.55	-10	850	-1.18%
2020/11/20	1	17.30	0	0.00	17.30	1	863	0.12%
2020/11/19	0	0.00	25	17.52	17.30	-25	866	-2.89%
2020/11/18	0	0.00	1	17.20	17.50	-1	842	-0.12%
2020/11/16	0	0.00	1	17.05	17.15	-1	822	-0.12%
2020/11/13	1	17.05	5	17.45	17.05	-4	836	-0.48%
2020/11/12	41	17.34	11	17.36	17.40	30	810	3.70%
2020/11/11	1	16.85	1	17.05	17.20	0	815	0.00%
2020/11/10	10	17.22	2	17.15	16.85	8	816	0.98%
2020/11/09	0	0.00	3	16.82	16.85	-3	799	-0.38%
2020/11/05	1	16.60	0	0.00	16.65	1	803	0.12%
2020/11/04	1	16.65	0	0.00	16.70	1	811	0.12%
2020/11/03	1	16.65	0	0.00	16.65	1	806	0.12%
2020/10/30	2	16.68	0	0.00	16.70	2	805	0.25%
2020/10/29	1	16.75	1	16.90	16.95	0	800	0.00%
2020/10/28	1	16.85	2	17.05	17.00	-1	795	-0.13%
2020/10/27	1	17.00	0	0.00	17.00	1	790	0.13%
2020/10/26	0	0.00	2	17.30	17.25	-2	780	-0.26%
2020/10/22	0	0.00	3	17.13	17.40	-3	762	-0.39%
2020/10/15	2	16.50	0	0.00	16.50	2	758	0.26%
2020/10/14	1	16.75	0	0.00	16.65	1	763	0.13%
2020/10/12	1	16.85	2	16.68	16.75	-1	764	-0.13%
2020/10/08	1	17.10	0	0.00	17.05	1	765	0.13%
2020/10/05	10	17.15	13	17.27	17.35	-3	767	-0.39%
2020/09/28	2	17.05	5	16.87	17.05	-3	769	-0.39%
2020/09/25	0	0.00	1	16.45	16.35	-1	774	-0.13%
2020/09/24	1	16.30	5	16.20	16.30	-4	786	-0.51%
2020/09/16	3	16.85	0	0.00	16.80	3	794	0.38%
2020/09/15	0	0.00	1	16.90	16.85	-1	799	-0.13%
2020/09/11	1	16.70	1	16.80	16.75	0	826	0.00%
2020/09/10	3	16.95	0	0.00	16.90	3	817	0.37%
2020/09/09	0	0.00	2	16.93	17.15	-2	810	-0.25%
2020/09/08	11	17.27	5	17.15	17.10	6	804	0.75%
2020/09/07	0	0.00	22	17.54	17.65	-22	778	-2.83%
2020/09/01	1	17.30	0	0.00	17.20	1	751	0.13%
2020/08/31	0	0.00	2	17.43	17.40	-2	761	-0.26%
2020/08/28	0	0.00	1	17.00	16.85	-1	744	-0.13%
2020/08/27	1	17.00	1	17.10	17.00	0	752	0.00%
2020/08/26	22	17.45	3	17.35	17.40	19	742	2.56%
2020/08/25	10	17.10	12	17.00	16.95	-2	699	-0.29%
2020/08/20	5	16.48	0	0.00	16.35	5	690	0.72%
2020/08/19	2	17.08	2	17.38	17.05	0	676	0.00%
2020/08/18	2	16.93	8	16.91	16.95	-6	651	-0.92%
2020/08/17	14	17.10	21	17.24	17.05	-7	644	-1.09%
2020/08/14	0	0.00	1	16.55	16.55	-1	601	-0.17%
2020/08/13	1	16.20	0	0.00	16.20	1	586	0.17%
2020/08/12	7	16.24	1	16.25	16.15	6	584	1.03%
2020/08/10	0	0.00	1	16.00	16.15	-1	574	-0.17%
2020/08/07	1	15.85	19.2	15.71	15.70	-18.2	570	-3.18%
2020/07/29	1	15.30	0	0.00	15.25	1	626	0.16%
2020/07/20	2	15.63	1	16.00	16.00	1	641	0.16%
2020/07/14	2	15.95	0	0.00	15.90	2	666	0.30%
2020/07/13	1	16.00	0	0.00	16.05	1	669	0.15%
2020/07/10	1	15.90	260	15.95	16.05	-259	676	-38.31%	大賣/鉅額交易
2020/07/09	6	16.34	0	0.00	16.25	6	667	0.90%
2020/07/07	1	16.40	1	16.50	16.45	0	664	0.00%
2020/07/06	5	16.38	3	16.42	16.45	2	670	0.30%
2020/07/03	0	0.00	5	17.00	17.00	-5	653	-0.77%
2020/07/02	1	16.95	0	0.00	17.00	1	646	0.15%
2020/06/29	1	16.65	10	16.55	16.65	-9	652	-1.38%
2020/06/19	1	16.75	0	0.00	16.75	1	652	0.15%
2020/06/18	1	16.70	0	0.00	16.65	1	639	0.16%
2020/06/17	0	0.00	2	16.35	16.35	-2	624	-0.32%
2020/06/16	0	0.00	1	16.20	16.30	-1	631	-0.16%
2020/06/15	0	0.00	20	16.00	16.00	-20	650	-3.07%
2020/06/12	1	16.00	0	0.00	16.00	1	656	0.15%
2020/06/11	6	16.32	0	0.00	16.15	6	658	0.91%
2020/06/09	1	16.80	0	0.00	16.70	1	664	0.15%
2020/06/08	0	0.00	5	16.90	16.80	-5	672	-0.74%
2020/06/05	2	16.60	5	16.60	16.60	-3	658	-0.46%
2020/06/03	1	16.35	0	0.00	16.30	1	643	0.16%
2020/05/21	1	15.85	0	0.00	15.90	1	633	0.16%
2020/05/20	9	15.69	1	15.70	15.70	8	630	1.27%
2020/05/18	0	0.00	3	15.62	15.60	-3	626	-0.48%
2020/05/14	2	15.13	1	15.10	15.10	1	617	0.16%
2020/05/13	3	15.25	0	0.00	15.30	3	613	0.49%
2020/05/12	1	15.50	0	0.00	15.55	1	601	0.17%
2020/05/08	0	0.00	1	15.80	15.70	-1	576	-0.17%
2020/05/06	2	15.80	0	0.00	15.80	2	584	0.34%
2020/05/04	1	15.70	1	15.90	15.70	0	571	0.00%
2020/04/30	3	16.00	6.5	16.05	16.10	-3.5	571	-0.61%
2020/04/29	5	15.65	1	15.70	15.75	4	574	0.70%
2020/04/28	0	0.00	1	15.35	15.45	-1	569	-0.18%
2020/04/24	0	0.00	13	14.99	15.10	-13	567	-2.29%
2020/04/23	1	15.00	0	0.00	15.05	1	569	0.18%
2020/04/22	10	14.80	0	0.00	15.00	10	566	1.76%
2020/04/21	3	15.32	6	15.28	14.85	-3	550	-0.54%
2020/04/17	0	0.00	3	15.10	15.25	-3	529	-0.57%
2020/04/15	5	15.30	7	15.25	15.35	-2	515	-0.39%
2020/04/13	3	14.85	7	14.86	14.90	-4	503	-0.79%
2020/04/09	0	0.00	1	14.75	14.70	-1	498	-0.20%
2020/04/08	0	0.00	7	14.30	14.40	-7	489	-1.43%
2020/04/07	0	0.00	1	14.15	14.00	-1	487	-0.21%
2020/04/01	3	13.65	0	0.00	13.70	3	479	0.63%
2020/03/31	1	13.50	0	0.00	13.50	1	475	0.21%
2020/03/30	3	13.50	1	13.50	13.50	2	464	0.43%
2020/03/27	7	13.71	0	0.00	13.65	7	465	1.50%
2020/03/26	2	13.55	0	0.00	13.55	2	464	0.43%
2020/03/23	5	12.30	5	12.60	12.50	0	458	0.00%
2020/03/20	0	0.00	5	12.80	12.85	-5	461	-1.08%
2020/03/19	5	12.45	0	0.00	12.30	5	456	1.10%
2020/03/17	0	0.00	3	12.85	12.85	-3	429	-0.70%
2020/03/16	3	13.70	0	0.00	13.50	3	417	0.72%
2020/03/13	10	13.70	0	0.00	13.70	10	410	2.44%
2020/03/12	8	15.00	0	0.00	14.95	8	392	2.04%
2020/03/10	2	15.30	2	15.45	15.50	0	378	0.00%
2020/02/27	1	16.00	0	0.00	15.90	1	344	0.29%
2020/02/25	5	16.00	5	16.10	16.20	0	340	0.00%
2020/02/19	0	0.00	5	16.55	16.55	-5	347	-1.44%
2020/02/18	1	16.20	0	0.00	16.25	1	347	0.29%
2020/02/17	5	16.25	0	0.00	16.20	5	347	1.44%
2020/02/14	20	16.55	0	0.00	16.45	20	350	5.71%
2020/02/03	2	16.25	2	15.80	15.80	0	379	0.00%
2020/01/31	2	16.70	2	16.90	16.65	0	361	0.00%
2020/01/30	4	16.80	4	17.00	16.75	0	354	0.00%
2019/12/31	20	17.80	0	0.00	17.75	20	376	5.32%
2019/12/30	20	17.80	0	0.00	17.75	20	381	5.24%
2019/12/25	1	17.75	0	0.00	17.75	1	415	0.24%
2019/12/24	1	17.75	0	0.00	17.70	1	431	0.23%
2019/12/19	1	17.95	0	0.00	17.90	1	438	0.23%
2019/12/18	0	0.00	1	18.05	18.05	-1	447	-0.22%
2019/12/17	1	17.90	0	0.00	17.85	1	462	0.22%
2019/12/05	0	0.00	6	18.15	18.10	-6	493	-1.22%
2019/11/27	3	18.25	0	0.00	18.25	3	566	0.53%
2019/11/25	3	17.97	0	0.00	18.00	3	593	0.51%
2019/11/12	1	17.80	1	17.85	17.85	0	690	0.00%
2019/11/11	0	0.00	5	17.75	17.75	-5	703	-0.71%
2019/11/08	0	0.00	1	18.00	18.00	-1	721	-0.14%
2019/11/06	1	18.20	1	18.40	18.30	0	729	0.00%
2019/11/05	2	18.28	2	18.33	18.30	0	736	0.00%
2019/11/04	1	18.20	0	0.00	18.25	1	750	0.13%
2019/10/28	5	18.80	0	0.00	18.75	5	822	0.61%
2019/10/18	6	18.84	0	0.00	18.55	6	1,050	0.57%
2019/10/17	0	0.00	1	19.05	19.00	-1	1,097	-0.09%
2019/10/09	0	0.00	2	18.88	18.80	-2	1,268	-0.16%
2019/10/04	1	18.75	0	0.00	18.75	1	1,313	0.08%
2019/10/02	1	18.80	0	0.00	18.80	1	1,328	0.08%
2019/09/23	0	0.00	6	19.55	19.40	-6	1,387	-0.43%
2019/09/20	9	19.67	0	0.00	19.65	9	1,447	0.62%
2019/09/17	0	0.00	1	20.55	20.50	-1	1,455	-0.07%
2019/09/16	1	20.20	0	0.00	20.35	1	1,459	0.07%
2019/09/11	1	19.90	0	0.00	19.95	1	1,457	0.07%
2019/09/05	0	0.00	1	21.00	20.75	-1	1,460	-0.07%
2019/09/02	0	0.00	1	20.90	20.75	-1	1,447	-0.07%
2019/08/21	1	20.95	0	0.00	21.05	1	1,439	0.07%
2019/08/20	0	0.00	16	21.07	21.00	-16	1,429	-1.12%
2019/08/15	1	20.45	1	20.40	20.30	0	1,412	0.00%
2019/08/13	1	20.55	3	20.82	20.55	-2	1,431	-0.14%
2019/08/12	0	0.00	5	21.06	21.25	-5	1,413	-0.35%
2019/08/07	6	20.95	0	0.00	20.85	6	1,422	0.42%
2019/08/06	2	21.00	1	20.70	21.10	1	1,417	0.07%
2019/08/05	1	21.95	0	0.00	21.45	1	1,409	0.07%
2019/08/02	0	0.00	6	22.08	22.15	-6	1,398	-0.43%
2019/08/01	0	0.00	2	22.20	22.50	-2	1,406	-0.14%
2019/07/31	1	22.30	0	0.00	22.45	1	1,412	0.07%
2019/07/30	11	22.68	0	0.00	22.30	11	1,470	0.75%
2019/07/29	3	22.68	0	0.00	22.70	3	1,494	0.20%
2019/07/25	1	22.50	1	22.70	22.70	0	1,514	0.00%
2019/07/24	1	23.55	10	23.00	23.00	-9	1,528	-0.59%
2019/07/23	0	0.00	4	23.60	23.75	-4	1,536	-0.26%
2019/07/22	14	23.50	1	23.75	23.70	13	1,505	0.86%
2019/07/19	1	22.40	7	22.71	22.95	-6	1,445	-0.42%
2019/07/18	5	22.70	10	22.31	21.95	-5	1,396	-0.36%
2019/07/17	6	21.60	1	21.85	22.00	5	1,277	0.39%
2019/07/16	0	0.00	1	21.25	21.50	-1	1,257	-0.08%
2019/07/15	0	0.00	1	21.15	21.25	-1	1,254	-0.08%
2019/07/10	1	20.80	0	0.00	20.95	1	1,234	0.08%
2019/07/08	0	0.00	2	20.65	20.60	-2	1,222	-0.16%
2019/07/05	1	20.60	3	20.70	20.75	-2	1,210	-0.17%
2019/07/04	0	0.00	1	20.30	20.40	-1	1,175	-0.09%
2019/07/01	1	19.75	0.1	19.90	19.75	0.9	1,149	0.08%
2019/06/28	15	19.68	0	0.00	19.55	15	1,142	1.31%
2019/06/27	7	20.22	2	20.03	19.95	5	1,127	0.44%
2019/06/25	3	19.65	0	0.00	19.60	3	1,068	0.28%
2019/06/24	1	19.60	0	0.00	19.65	1	1,068	0.09%
2019/06/21	1	19.55	1	19.65	19.60	0	1,071	0.00%
2019/06/20	0	0.00	1	19.60	19.50	-1	1,061	-0.09%
2019/06/14	4	19.05	0	0.00	19.10	4	1,062	0.38%
2019/06/13	3	19.20	0	0.00	19.20	3	1,055	0.28%
2019/06/06	1	19.55	1	19.45	19.40	0	1,041	0.00%
2019/06/03	1	19.45	0	0.00	19.45	1	1,031	0.10%
2019/05/30	0	0.00	2	19.75	19.85	-2	1,007	-0.20%
2019/05/22	2	19.50	0	0.00	19.55	2	984	0.20%
2019/05/21	6	19.59	0	0.00	19.50	6	994	0.60%
2019/05/16	0	0.00	6	19.00	18.90	-6	965	-0.62%
2019/05/15	0	0.00	7	18.98	18.85	-7	962	-0.73%
2019/05/10	1	18.45	0	0.00	18.45	1	954	0.10%
2019/05/08	3	19.03	26	19.09	19.10	-23	943	-2.44%
2019/05/07	4	19.55	44	19.54	19.25	-40	932	-4.29%
2019/05/03	8	19.77	9	19.87	19.75	-1	838	-0.12%
2019/05/02	6	19.57	7	19.45	19.55	-1	807	-0.12%
2019/04/30	6	19.10	3	19.20	19.45	3	793	0.38%
2019/04/15	0	0.00	2	18.30	18.30	-2	724	-0.28%
2019/04/01	2	18.10	0	0.00	18.05	2	739	0.27%
2019/03/19	0	0.00	3	18.05	18.05	-3	844	-0.36%
2019/03/18	0	0.00	1	18.00	18.10	-1	848	-0.12%
2019/03/14	0	0.00	1	17.85	17.70	-1	859	-0.12%
2019/03/06	2	18.15	0	0.00	18.10	2	1,011	0.20%
2019/02/21	1	17.95	0	0.00	17.95	1	1,215	0.08%
2019/02/19	0	0.00	3	17.90	17.95	-3	1,337	-0.22%
2019/02/18	0	0.00	1	17.70	17.70	-1	1,391	-0.07%
2019/02/14	1	17.75	0	0.00	17.60	1	1,418	0.07%
2019/02/12	1	17.40	1	17.35	17.60	0	1,484	0.00%
2019/01/24	5	17.66	2	17.70	17.70	3	1,613	0.19%
2019/01/23	3	17.62	0	0.00	17.60	3	1,623	0.18%
2019/01/18	1	18.00	0	0.00	17.90	1	1,724	0.06%
2019/01/16	8	18.00	0	0.00	18.00	8	1,853	0.43%
2019/01/15	4	18.05	0	0.00	18.05	4	1,881	0.21%
2019/01/07	70	18.46	0	0.00	18.55	70	2,906	2.41%
2018/12/27	1	18.95	0	0.00	19.00	1	3,277	0.03%
2018/12/26	2	19.05	0	0.00	18.85	2	3,331	0.06%
2018/12/25	3	19.25	0	0.00	19.05	3	3,445	0.09%
2018/12/22	0	0.00	1	19.80	19.70	-1	3,529	-0.03%
2018/12/20	4	19.83	1	20.10	19.80	3	3,685	0.08%
2018/12/19	0	0.00	1	20.30	20.15	-1	3,719	-0.03%
2018/12/18	3	20.68	0	0.00	20.45	3	3,742	0.08%
2018/12/17	13	20.03	15	20.00	20.35	-2	3,707	-0.05%
2018/12/10	0	0.00	1	19.60	19.50	-1	3,676	-0.03%
2018/12/07	0	0.00	2	19.73	19.80	-2	3,677	-0.05%
2018/12/05	3	19.38	0	0.00	19.45	3	3,689	0.08%
2018/12/04	0	0.00	3	19.95	19.75	-3	3,693	-0.08%
2018/12/03	5	20.48	6	20.18	20.25	-1	3,685	-0.03%
2018/11/30	0	0.00	1	19.85	19.80	-1	3,647	-0.03%
2018/11/29	1	19.75	0	0.00	19.70	1	3,649	0.03%
2018/11/28	0	0.00	3	19.72	19.75	-3	3,633	-0.08%
2018/11/27	0	0.00	16	18.97	19.00	-16	3,563	-0.45%
2018/11/26	20	19.03	5	18.95	18.95	15	3,552	0.42%
2018/11/23	3	18.47	0	0.00	18.35	3	3,517	0.09%
2018/11/22	1	18.90	0	0.00	18.70	1	3,498	0.03%
2018/11/19	0	0.00	1	19.55	19.45	-1	3,557	-0.03%
2018/11/16	1	18.90	0	0.00	19.35	1	3,673	0.03%
2018/11/09	1	19.00	0	0.00	18.05	1	3,556	0.03%
2018/11/08	3	19.23	0	0.00	19.25	3	3,533	0.08%
2018/11/07	0	0.00	10	19.45	19.40	-10	3,534	-0.28%
2018/11/06	1	19.35	0	0.00	19.30	1	3,567	0.03%
2018/11/05	11	19.69	0	0.00	19.65	11	3,562	0.31%
2018/11/01	2	20.08	0	0.00	19.90	2	3,488	0.06%
2018/10/31	0	0.00	2	20.30	20.30	-2	3,496	-0.06%
2018/10/26	0	0.00	1	20.20	20.10	-1	3,525	-0.03%
2018/10/24	14	21.51	10	21.49	21.30	4	3,446	0.12%
2018/10/23	3	22.42	5	22.36	22.40	-2	3,474	-0.06%
2018/10/22	4	22.63	1	22.65	22.30	3	3,481	0.09%
2018/10/19	14	22.94	13	23.04	22.45	1	3,512	0.03%
2018/10/18	2	23.00	17	23.13	23.20	-15	3,458	-0.43%
2018/10/17	5	22.75	4	22.78	22.70	1	3,434	0.03%
2018/10/16	15	22.54	14	22.46	22.65	1	3,311	0.03%
2018/10/15	12	22.63	9	22.63	23.00	3	3,053	0.10%
2018/10/11	1	20.10	1	20.65	20.45	0	2,621	0.00%
2018/10/09	3	21.30	7	20.96	21.30	-4	2,591	-0.15%
2018/10/08	4	20.86	0	0.00	21.05	4	2,512	0.16%
2018/10/05	7	20.49	11	20.70	20.00	-4	2,423	-0.17%
2018/10/04	23	21.10	16	21.09	21.15	7	2,366	0.30%
2018/10/03	9	20.58	9	20.66	21.00	0	2,309	0.00%
2018/09/27	0	0.00	2	19.85	19.95	-2	2,015	-0.10%
2018/09/26	1	19.20	2	19.25	19.20	-1	1,915	-0.05%
2018/09/25	2	19.05	0	0.00	19.20	2	1,870	0.11%
2018/09/21	0	0.00	1	18.50	18.55	-1	1,830	-0.05%
2018/09/20	0	0.00	2	18.35	18.30	-2	1,812	-0.11%
2018/09/18	3	18.33	0	0.00	18.10	3	1,802	0.17%
2018/09/12	0	0.00	2	17.85	18.10	-2	1,754	-0.11%
2018/09/06	2	17.48	0	0.00	17.50	2	1,710	0.12%
2018/08/31	0	0.00	1	18.40	18.45	-1	1,724	-0.06%
2018/08/29	0	0.00	20	18.65	18.65	-20	1,710	-1.17%
2018/08/28	22	19.10	0	0.00	18.85	22	1,702	1.29%
2018/08/23	2	20.53	1	21.05	20.15	1	1,591	0.06%
2018/08/22	2	19.95	2	20.10	20.45	0	1,449	0.00%
2018/08/16	3	19.50	3	19.40	19.50	0	1,352	0.00%
2018/08/09	0	0.00	88	19.71	19.85	-88	1,210	-7.27%
2018/08/08	0	0.00	1	19.70	19.90	-1	1,217	-0.08%
2018/08/07	1	20.10	0	0.00	19.90	1	1,204	0.08%
2018/08/06	88	20.19	0	0.00	20.25	88	1,172	7.50%
2018/07/31	0	0.00	8	19.70	19.30	-8	1,060	-0.75%
2018/07/30	7	20.46	5	20.40	19.60	2	1,032	0.19%
2018/07/26	7	19.74	5	19.30	19.50	2	884	0.23%
2018/07/24	10	17.88	15	18.64	18.75	-5	843	-0.59%
2018/07/23	3	17.40	3	17.30	17.40	0	731	0.00%
2018/07/12	10	16.40	0	0.00	16.50	10	720	1.39%
2018/07/11	5	16.50	0	0.00	16.50	5	723	0.69%
2018/06/27	0	0.00	0.1	16.55	16.55	-0.1	773	-0.01%
2018/06/26	0	0.00	5	16.50	16.55	-5	775	-0.65%
2018/06/14	5	17.40	0	0.00	17.40	5	768	0.65%
2018/06/11	12	17.92	7	17.99	17.70	5	771	0.65%
2018/06/08	5	17.58	10	17.40	17.35	-5	738	-0.68%
2018/06/05	0	0.00	7	17.00	17.00	-7	708	-0.99%
2018/05/29	0	0.00	5	16.60	16.40	-5	690	-0.72%
2018/05/23	0	0.00	5	16.75	16.75	-5	695	-0.72%
2018/05/14	0	0.00	1	17.15	16.90	-1	729	-0.14%
2018/05/10	8	17.33	1	17.35	17.30	7	720	0.97%
2018/05/09	5	16.85	0	0.00	16.90	5	700	0.71%
2018/05/04	0	0.00	3	17.00	16.95	-3	692	-0.43%
2018/05/03	1	16.80	0	0.00	16.85	1	688	0.15%
2018/05/02	16	17.54	7	17.56	17.05	9	679	1.32%
2018/04/30	3	16.70	3	17.00	17.00	0	611	0.00%
2018/04/02	0	0.00	1	15.80	15.90	-1	579	-0.17%
2018/03/31	2	15.50	2	15.75	15.70	0	582	0.00%
2018/03/30	1	15.10	0	0.00	15.05	1	569	0.18%
2018/02/06	0	0.00	61	15.00	14.70	-61	1,184	-5.15%
2018/02/05	0	0.00	60	15.87	16.00	-60	1,159	-5.17%
2018/02/02	0	0.00	40	16.36	16.30	-40	1,154	-3.47%
2018/01/29	0	0.00	15	16.55	16.60	-15	1,151	-1.30%
2018/01/19	15	16.65	30	16.55	16.55	-15	1,143	-1.31%
2018/01/12	60	16.78	0	0.00	16.55	60	1,193	5.03%
2018/01/05	0	0.00	12	16.65	16.80	-12	1,181	-1.02%
2018/01/04	2	16.55	0	0.00	16.50	2	1,174	0.17%
2018/01/02	12	16.80	0	0.00	17.10	12	1,167	1.03%