台航 (2617)-元大-蘆洲券商分點個股進出

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
35.70
漲跌
▼0.30
漲幅
-0.83%
成交量
2,421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－元大-蘆洲券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/06	14	35.73	2	35.70	35.70	12	2,460	0.49%
2024/05/03	2	36.28	0	0.00	36.00	2	2,426	0.08%
2024/05/02	71	36.80	60	36.47	36.35	11	2,388	0.46%
2024/04/30	3	37.68	17	37.51	37.20	-14	2,293	-0.61%
2024/04/29	15	36.86	21	37.19	36.80	-6	2,212	-0.27%
2024/04/26	8	35.99	17	35.99	36.20	-9	2,124	-0.42%
2024/04/25	4	35.40	2	35.45	35.30	2	2,063	0.10%
2024/04/23	1	34.70	0	0.00	35.10	1	2,053	0.05%
2024/04/22	2	35.10	0	0.00	34.80	2	2,062	0.10%
2024/04/19	16	34.86	2	34.75	34.70	14	2,033	0.69%
2024/04/16	0	0.00	1	35.30	34.00	-1	2,038	-0.05%
2024/04/12	0	0.00	2	35.10	35.15	-2	2,110	-0.09%
2024/04/11	0	0.00	5	34.95	34.95	-5	2,164	-0.23%
2024/04/10	0	0.00	1	35.00	34.75	-1	2,276	-0.04%
2024/04/09	2	34.83	0	0.00	34.80	2	2,300	0.09%
2024/04/08	1	34.15	0	0.00	34.35	1	2,324	0.04%
2024/04/02	2	34.40	0	0.00	34.45	2	2,331	0.09%
2024/04/01	1	34.45	0	0.00	34.70	1	2,350	0.04%
2024/03/29	1	34.50	10	34.40	34.40	-9	2,377	-0.38%
2024/03/28	0	0.00	0.1	34.60	34.50	-0.1	2,432	0.00%
2024/03/22	2	34.70	0	0.00	34.85	2	2,630	0.08%
2024/03/21	1	35.10	0	0.00	35.15	1	2,763	0.04%
2024/03/20	10	35.50	0	0.00	35.15	10	2,774	0.36%
2024/03/18	0	0.00	2	34.90	34.90	-2	2,841	-0.07%
2024/03/15	8	35.00	0	0.00	35.00	8	2,857	0.28%
2024/03/14	1	36.30	0	0.00	36.15	1	2,858	0.03%
2024/03/13	1	35.90	3	36.13	36.00	-2	2,884	-0.07%
2024/03/12	10	36.05	5	35.95	36.25	5	2,971	0.17%
2024/03/11	3	35.70	3	35.53	35.70	0	3,085	0.00%
2024/03/08	1	34.55	0	0.00	35.20	1	3,765	0.03%
2024/03/07	7	34.96	0	0.00	35.00	7	4,019	0.17%
2024/03/06	0	0.00	2	35.50	35.25	-2	4,135	-0.05%
2024/03/05	0	0.00	0.1	35.60	35.55	-0.1	4,158	0.00%
2024/03/04	1	34.85	8	35.45	35.50	-7	4,159	-0.17%
2024/03/01	4	35.24	4.1	35.06	35.35	-0.1	4,255	0.00%
2024/02/29	3	35.48	15.5	35.52	35.45	-12.5	4,256	-0.29%
2024/02/27	9	34.59	6.7	34.70	34.60	2.3	4,184	0.05%
2024/02/26	10	35.21	1.5	35.50	35.20	8.6	4,109	0.21%
2024/02/23	7.4	35.45	26	35.44	35.05	-18.6	4,054	-0.46%
2024/02/22	7.5	35.00	20.3	35.57	35.50	-12.8	3,989	-0.32%
2024/02/21	18.3	34.72	73	34.74	34.75	-54.7	3,847	-1.42%
2024/02/20	0	0.00	2	33.00	33.00	-2	3,619	-0.06%
2024/02/16	1	32.20	0	0.00	32.20	1	3,606	0.03%
2024/02/05	3	31.43	0	0.00	31.50	3	3,612	0.08%
2024/01/24	0	0.00	3	32.27	32.25	-3	3,635	-0.08%
2024/01/23	3	32.20	0	0.00	32.15	3	3,650	0.08%
2024/01/17	0	0.00	20	31.30	31.40	-20	3,618	-0.55%
2024/01/16	1	31.85	1	31.60	31.55	0	3,607	0.00%
2024/01/12	1	32.35	0	0.00	31.80	1	3,603	0.03%
2024/01/10	14	31.92	0	0.00	31.90	14	3,623	0.39%
2024/01/09	14	32.78	0	0.00	32.65	14	3,590	0.39%
2024/01/08	8	34.18	0	0.00	34.20	8	3,515	0.23%
2024/01/05	3	34.25	12	34.70	34.80	-9	3,472	-0.26%
2024/01/04	12	34.46	37	34.48	34.35	-25	3,415	-0.73%
2024/01/03	2	33.55	1	33.65	33.60	1	3,315	0.03%
2024/01/02	4	33.76	3	33.50	33.40	1	3,299	0.03%
2023/12/29	1	33.05	1	32.95	33.00	0	3,257	0.00%
2023/12/28	1	33.05	1	33.05	32.95	0	3,253	0.00%
2023/12/27	0	0.00	2	33.30	33.20	-2	3,245	-0.06%
2023/12/26	2	33.18	5	33.24	33.45	-3	3,237	-0.09%
2023/12/25	7	32.96	1	32.65	32.70	6	3,211	0.19%
2023/12/22	1	33.55	4.1	33.82	33.95	-3.1	3,163	-0.10%
2023/12/21	52.1	34.02	3.1	34.07	34.25	49	3,115	1.57%
2023/12/19	4	33.24	5.2	32.90	33.10	-1.2	3,008	-0.04%
2023/12/18	9.2	33.29	3	33.17	33.50	6.2	3,000	0.21%
2023/12/15	1	32.80	0	0.00	32.55	1	2,974	0.03%
2023/12/14	10	32.63	0	0.00	32.45	10	3,010	0.33%
2023/12/13	2	33.45	1	33.85	33.10	1	2,998	0.03%
2023/12/11	6	33.28	0	0.00	33.20	6	3,034	0.20%
2023/12/08	0.1	33.80	10	33.75	33.65	-9.9	2,985	-0.33%
2023/12/07	11	34.07	21	34.13	33.95	-10	2,922	-0.34%
2023/12/06	26	35.05	24.1	35.29	35.50	1.9	2,807	0.07%
2023/12/05	143.1	37.28	159	36.88	36.05	-16	2,630	-0.61%	大買/大賣/
2023/12/04	17	34.44	26	34.49	35.35	-9	1,913	-0.47%
2023/12/01	11.1	32.08	16.6	32.15	32.15	-5.5	1,618	-0.34%
2023/11/30	0	0.00	0.1	31.35	31.30	-0.1	1,476	-0.01%
2023/11/29	5.1	31.34	3	31.20	30.85	2.1	1,438	0.14%
2023/11/28	9	31.16	17	31.17	31.00	-8	1,408	-0.57%
2023/11/27	7	30.30	4	30.25	29.90	3	1,276	0.24%
2023/11/24	0	0.00	1	29.70	29.70	-1	1,243	-0.08%
2023/11/23	0.4	29.35	0	0.00	29.40	0.4	1,239	0.03%
2023/11/20	0	0.00	10	29.50	29.60	-10	1,261	-0.79%
2023/11/17	0	0.00	21	29.60	29.50	-21	1,292	-1.63%
2023/11/15	1	29.10	0	0.00	29.25	1	1,383	0.07%
2023/11/14	2	29.43	0	0.00	28.90	2	1,580	0.13%
2023/11/13	0.1	29.15	1	29.25	29.00	-0.9	1,614	-0.06%
2023/11/10	2	28.75	1	28.75	28.80	1	1,608	0.06%
2023/11/09	2	28.88	5	28.79	28.65	-3	1,614	-0.19%
2023/11/08	0	0.00	3	28.75	28.60	-3	1,620	-0.19%
2023/11/07	6	28.30	0	0.00	28.50	6	1,595	0.38%
2023/11/06	3	28.47	12	28.35	28.70	-9	1,597	-0.56%
2023/11/03	0.2	28.05	3	28.28	28.50	-2.8	1,606	-0.17%
2023/11/02	8	27.44	2	27.40	27.50	6	1,596	0.38%
2023/10/31	3	27.42	0	0.00	27.40	3	1,594	0.19%
2023/10/27	1	28.40	11	28.47	28.30	-10	1,596	-0.63%
2023/10/26	1	28.15	1	28.30	28.35	0	1,604	0.00%
2023/10/25	0	0.00	3	28.40	28.50	-3	1,626	-0.18%
2023/10/24	15	28.27	5	28.32	28.35	10	1,639	0.61%
2023/10/23	0	0.00	0.3	28.65	28.30	-0.3	1,640	-0.02%
2023/10/20	6	28.60	1	28.80	28.90	5	1,652	0.30%
2023/10/19	0	0.00	5	29.35	29.25	-5	1,652	-0.30%
2023/10/17	3	28.80	10	28.65	28.55	-7	1,625	-0.43%
2023/10/12	1	29.00	0	0.00	29.10	1	1,705	0.06%
2023/10/11	2	29.30	5	29.35	29.20	-3	1,709	-0.18%
2023/10/04	14.1	28.57	1	28.70	28.50	13.1	1,743	0.75%
2023/10/03	5	29.02	5	28.93	28.65	0	1,768	0.00%
2023/10/02	3	29.02	0	0.00	28.95	3	1,771	0.17%
2023/09/28	0	0.00	1	29.40	29.35	-1	1,771	-0.06%
2023/09/27	0	0.00	1	29.45	29.20	-1	1,793	-0.06%
2023/09/26	14	29.15	4	29.21	29.05	10	1,823	0.55%
2023/09/22	0.1	29.85	0	0.00	29.60	0.1	1,873	0.00%
2023/09/21	5	30.45	0	0.00	30.20	5	1,862	0.27%
2023/09/20	9.1	31.39	6	31.34	30.70	3.1	1,819	0.17%
2023/09/19	4	30.48	19	30.40	30.10	-15	1,699	-0.88%
2023/09/18	2	29.48	3	29.78	30.00	-1	1,641	-0.06%
2023/09/15	5	29.46	8	29.58	29.60	-3	1,605	-0.19%
2023/09/06	4	28.60	4	28.25	28.10	0	1,558	0.00%
2023/09/05	1	28.45	0.1	28.50	28.40	1	1,576	0.06%
2023/09/04	0	0.00	2	28.60	28.50	-2	1,593	-0.13%
2023/09/01	1	28.40	3	28.27	28.25	-2	1,607	-0.12%
2023/08/31	0	0.00	1	28.30	28.30	-1	1,612	-0.06%
2023/08/30	0	0.00	3	28.25	28.35	-3	1,616	-0.19%
2023/08/29	0	0.00	5	28.30	28.25	-5	1,618	-0.31%
2023/08/28	0	0.00	2	28.10	27.90	-2	1,626	-0.12%
2023/08/25	16	28.46	0	0.00	28.35	16	1,620	0.99%
2023/08/24	22	28.60	2	28.83	28.55	20	1,615	1.24%
2023/08/23	9	28.91	1	28.75	28.95	8	1,600	0.50%
2023/08/22	1	29.25	2	29.25	29.25	-1	1,598	-0.06%
2023/08/21	4.1	29.15	2	29.20	29.10	2.1	1,570	0.13%
2023/08/18	13	30.57	45	30.68	30.50	-32	1,499	-2.13%
2023/08/16	0.1	26.90	0	0.00	26.90	0.1	1,242	0.01%
2023/08/14	1	26.50	1	26.30	26.30	0	1,231	0.00%
2023/08/10	1	26.65	1	26.80	26.80	0	1,223	0.00%
2023/07/28	12	28.07	0	0.00	28.05	12	1,198	1.00%
2023/07/27	1	27.60	3	27.47	27.70	-2	1,187	-0.17%
2023/07/26	5	27.21	1	27.30	27.10	4	1,178	0.34%
2023/07/25	1	26.95	1	26.90	27.05	0	1,174	0.00%
2023/07/24	1.1	27.59	1	27.40	27.30	0.1	1,159	0.01%
2023/07/21	13	28.12	1	28.15	28.15	12	1,150	1.04%
2023/07/20	4	28.33	5	28.27	28.40	-1	1,151	-0.09%
2023/07/19	2	30.75	1	30.90	30.55	1	1,140	0.09%
2023/07/18	2	30.73	6	30.76	30.70	-4	1,114	-0.36%
2023/07/17	2	30.88	0	0.00	30.80	2	1,092	0.18%
2023/07/14	3	30.65	2	30.60	30.65	1	1,082	0.09%
2023/07/13	3	30.52	3	30.55	30.50	0	1,086	0.00%
2023/07/12	2	31.00	0	0.00	30.70	2	1,077	0.19%
2023/07/11	4	31.25	14	31.21	31.20	-10	1,057	-0.95%
2023/07/10	1	31.35	1	31.35	31.20	0	1,056	0.00%
2023/07/07	0	0.00	1	31.20	31.20	-1	1,031	-0.10%
2023/07/06	2	31.65	8	31.59	31.60	-6	1,029	-0.58%
2023/07/05	2	31.78	33.7	31.84	31.70	-31.7	1,040	-3.05%
2023/07/04	3.4	31.74	10	31.73	31.65	-6.6	1,049	-0.63%
2023/07/03	17.4	31.54	9	31.59	31.75	8.4	1,028	0.81%
2023/06/30	1	30.45	3	30.58	30.50	-2	976	-0.20%
2023/06/29	1	29.90	0	0.00	30.05	1	972	0.10%
2023/06/26	1	30.60	0	0.00	30.45	1	1,006	0.10%
2023/06/21	2	30.40	1	30.45	30.45	1	1,021	0.10%
2023/06/20	5	30.60	0	0.00	30.50	5	1,084	0.46%
2023/06/19	3	30.72	1	30.70	30.60	2	1,098	0.18%
2023/06/15	5	31.13	1	31.05	31.10	4	1,102	0.36%
2023/06/14	31	30.80	0	0.00	30.80	31	1,114	2.78%
2023/06/12	1	30.25	0	0.00	30.20	1	1,162	0.09%
2023/06/09	2	30.50	1	30.65	30.50	1	1,203	0.08%
2023/06/08	0	0.00	3	30.35	30.20	-3	1,226	-0.24%
2023/06/07	1	29.95	3	30.12	29.95	-2	1,316	-0.15%
2023/06/06	2	29.55	0	0.00	29.70	2	1,393	0.14%
2023/06/05	0	0.00	2	29.25	29.25	-2	1,469	-0.14%
2023/06/02	0	0.00	1	29.05	29.10	-1	1,623	-0.06%
2023/06/01	12	28.84	0	0.00	28.85	12	1,674	0.72%
2023/05/31	0	0.00	2	29.10	29.00	-2	1,749	-0.11%
2023/05/30	4	29.20	0	0.00	29.10	4	1,857	0.22%
2023/05/26	4.3	29.12	2	29.35	29.00	2.3	2,088	0.11%
2023/05/25	3	29.87	0	0.00	29.80	3	2,169	0.14%
2023/05/22	10	30.25	0	0.00	30.20	10	2,207	0.45%
2023/05/19	0	0.00	2	29.90	30.00	-2	2,206	-0.09%
2023/05/18	1	30.15	0	0.00	30.10	1	2,207	0.05%
2023/05/17	0	0.00	1	30.30	30.15	-1	2,206	-0.05%
2023/05/15	3	29.73	0	0.00	29.85	3	2,205	0.14%
2023/05/12	4	29.90	0	0.00	30.00	4	2,215	0.18%
2023/05/10	1	30.15	2	30.35	30.40	-1	2,223	-0.04%
2023/05/09	3	29.70	0	0.00	29.60	3	2,220	0.14%
2023/05/08	2	30.05	0	0.00	30.05	2	2,212	0.09%
2023/05/05	10.1	30.20	0	0.00	30.15	10.1	2,223	0.45%
2023/05/04	2	30.33	0	0.00	30.30	2	2,242	0.09%
2023/05/03	1	30.85	0	0.00	30.75	1	2,226	0.04%
2023/05/02	1	31.50	0	0.00	31.40	1	2,230	0.04%
2023/04/25	1	31.25	0	0.00	31.05	1	2,234	0.04%
2023/04/24	0	0.00	10	31.75	31.65	-10	2,230	-0.45%
2023/04/21	12	31.58	10	31.89	31.15	2	2,240	0.09%
2023/04/20	1	32.10	0	0.00	32.00	1	2,227	0.04%
2023/04/19	0	0.00	2	32.48	32.20	-2	2,226	-0.09%
2023/04/17	0	0.00	3	32.95	32.90	-3	2,239	-0.13%
2023/04/14	25	32.66	1.2	32.75	32.70	23.8	2,246	1.06%
2023/04/13	0	0.00	7.1	32.54	32.60	-7.1	2,242	-0.31%
2023/04/12	2	32.40	3	32.40	32.30	-1	2,242	-0.04%
2023/04/10	0	0.00	1	32.75	32.40	-1	2,240	-0.04%
2023/04/07	1	31.60	2	32.33	32.20	-1	2,218	-0.05%
2023/04/06	1	31.70	3	31.73	31.65	-2	2,199	-0.09%
2023/03/31	0	0.00	0	31.10	31.05	0	2,197	0.00%
2023/03/29	0	0.00	5	30.95	30.75	-5	2,367	-0.21%
2023/03/28	11	31.13	3	31.05	31.00	8	2,381	0.34%
2023/03/27	0	0.00	2	31.18	31.50	-2	2,422	-0.08%
2023/03/24	1	30.90	1	31.25	30.85	0	2,456	0.00%
2023/03/23	4	31.31	2	31.45	30.90	2	2,457	0.08%
2023/03/22	3	32.72	0	0.00	32.55	3	2,390	0.13%
2023/03/21	1	32.95	0	0.00	33.10	1	2,383	0.04%
2023/03/20	0.1	33.20	1	33.50	33.10	-0.9	2,379	-0.04%
2023/03/16	0	0.00	1	33.20	33.05	-1	2,365	-0.04%
2023/03/15	2	33.60	6	33.30	33.15	-4	2,335	-0.17%
2023/03/14	13	33.57	16	33.39	33.35	-3	2,310	-0.13%
2023/03/13	0	0.00	1	33.40	33.40	-1	2,270	-0.04%
2023/03/10	13	34.23	51	33.81	33.75	-38	2,230	-1.70%
2023/03/09	6	34.36	9.4	34.55	34.30	-3.4	2,144	-0.16%
2023/03/08	4.3	33.37	4	33.09	33.55	0.3	2,054	0.02%
2023/03/07	13.3	33.83	17	33.90	33.85	-3.7	1,981	-0.19%
2023/03/06	8	31.95	8	32.05	31.95	0	1,855	0.00%
2023/03/03	2	31.63	19	31.95	32.10	-17	1,825	-0.93%
2023/03/02	5	31.30	47	31.18	31.25	-42	1,743	-2.41%
2023/03/01	4	29.80	2	29.80	29.85	2	1,635	0.12%
2023/02/24	6.1	29.69	12	29.85	30.00	-5.9	1,533	-0.38%
2023/02/23	9	28.54	28	28.84	28.85	-19	1,399	-1.36%
2023/02/22	13	27.61	7	27.74	27.80	6	1,295	0.46%
2023/02/21	13	27.50	1	27.45	27.55	12	1,271	0.94%
2023/02/20	14	27.00	0	0.00	27.15	14	1,267	1.10%
2023/02/14	0	0.00	1	27.15	27.15	-1	1,315	-0.08%
2023/02/13	1	26.65	0	0.00	26.80	1	1,320	0.08%
2023/02/09	0	0.00	1	27.35	27.20	-1	1,357	-0.07%
2023/02/03	1	27.35	0	0.00	27.20	1	1,364	0.07%
2023/02/02	1	26.75	1	27.30	27.30	0	1,360	0.00%
2023/02/01	0	0.00	1	26.60	26.80	-1	1,342	-0.07%
2023/01/12	2	26.08	0	0.00	26.05	2	1,327	0.15%
2023/01/11	0	0.00	1	26.40	26.25	-1	1,325	-0.08%
2023/01/10	1	26.05	0	0.00	25.90	1	1,317	0.08%
2023/01/06	1	25.70	0	0.00	25.85	1	1,332	0.08%
2023/01/05	1	26.05	0	0.00	25.85	1	1,355	0.07%
2023/01/04	1	26.05	0	0.00	26.15	1	1,337	0.07%
2022/12/30	0	0.00	2	26.95	26.90	-2	1,337	-0.15%
2022/12/26	3	27.12	2	26.65	26.70	1	1,371	0.07%
2022/12/23	12	27.05	0	0.00	27.25	12	1,376	0.87%
2022/12/22	19	27.83	16	27.97	27.60	3	1,373	0.22%
2022/12/21	0	0.00	9	27.08	27.00	-9	1,268	-0.71%
2022/12/20	2	26.43	1	27.20	26.50	1	1,255	0.08%
2022/12/19	15	27.06	0	0.00	26.65	15	1,267	1.18%
2022/12/16	8	26.66	29	26.83	27.30	-21	1,276	-1.64%
2022/12/15	3	26.60	5	26.86	26.90	-2	1,252	-0.16%
2022/12/13	4	26.59	2	26.70	26.65	2	1,301	0.15%
2022/12/12	1	26.55	0	0.00	26.35	1	1,320	0.08%
2022/12/09	3	26.50	1	26.45	26.65	2	1,336	0.15%
2022/12/08	1	25.95	5	26.00	26.25	-4	1,401	-0.29%
2022/12/07	3	25.63	0	0.00	25.65	3	1,414	0.21%
2022/12/06	1	25.75	0	0.00	25.85	1	1,411	0.07%
2022/12/05	1	26.40	0	0.00	26.40	1	1,422	0.07%
2022/12/01	0	0.00	2	26.88	26.70	-2	1,458	-0.14%
2022/11/30	3	26.38	22	26.40	26.45	-19	1,440	-1.32%
2022/11/28	0	0.00	11	26.02	26.00	-11	1,450	-0.76%
2022/11/25	0	0.00	3	25.77	25.80	-3	1,429	-0.21%
2022/11/24	0	0.00	1	25.45	25.50	-1	1,415	-0.07%
2022/11/23	0	0.00	1	25.30	25.20	-1	1,417	-0.07%
2022/11/22	1	25.30	0	0.00	24.95	1	1,435	0.07%
2022/11/18	1	25.05	0	0.00	25.10	1	1,443	0.07%
2022/11/16	0	0.00	0	26.45	25.50	0	1,445	0.00%
2022/11/15	0	0.00	5	25.75	25.60	-5	1,442	-0.35%
2022/11/14	0	0.00	1	25.60	25.65	-1	1,439	-0.07%
2022/11/11	6	25.49	0	0.00	25.15	6	1,440	0.42%
2022/11/09	0	0.00	2	25.10	25.05	-2	1,430	-0.14%
2022/11/08	6	25.43	4	25.34	25.00	2	1,439	0.14%
2022/11/07	0	0.00	2	24.45	24.50	-2	1,425	-0.14%
2022/11/02	0	0.00	1	23.60	23.25	-1	1,484	-0.07%
2022/10/31	0	0.00	7	23.35	23.25	-7	1,477	-0.47%
2022/10/28	1	23.55	0	0.00	23.50	1	1,476	0.07%
2022/10/27	0	0.00	8	23.85	24.15	-8	1,482	-0.54%
2022/10/25	1	24.40	0	0.00	24.00	1	1,496	0.07%
2022/10/24	2	24.40	2	24.45	24.25	0	1,513	0.00%
2022/10/20	0	0.00	2	23.55	23.85	-2	1,527	-0.13%
2022/10/18	6	24.35	0	0.00	24.35	6	1,532	0.39%
2022/10/17	0	0.00	9	23.50	23.85	-9	1,563	-0.58%
2022/10/14	0	0.00	1	24.55	24.40	-1	1,622	-0.06%
2022/10/13	2	23.80	0	0.00	23.60	2	1,626	0.12%
2022/10/12	2	24.98	0	0.00	24.85	2	1,622	0.12%
2022/10/07	1	26.20	1	26.45	26.15	0	1,626	0.00%
2022/10/06	3	26.07	2	26.45	26.30	1	1,638	0.06%
2022/10/05	2	26.40	0	0.00	26.40	2	1,662	0.12%
2022/10/03	0	0.00	2	25.25	25.25	-2	1,672	-0.12%
2022/09/30	15	24.68	0	0.00	24.70	15	1,681	0.89%
2022/09/29	27	25.18	14	24.78	24.85	13	1,677	0.77%
2022/09/28	11.4	25.10	9	25.38	24.55	2.4	1,683	0.14%
2022/09/27	12	26.48	17	26.55	26.45	-5	1,662	-0.30%
2022/09/26	8	26.76	6	27.10	26.65	2	1,662	0.12%
2022/09/23	8	28.53	41	28.62	28.25	-33	1,662	-1.98%
2022/09/22	3	28.18	5	28.39	27.90	-2	1,623	-0.12%
2022/09/21	9	28.32	4	28.49	28.15	5	1,606	0.31%
2022/09/19	7	27.45	2	27.10	27.10	5	1,615	0.31%
2022/09/16	2.2	28.07	1	28.20	28.50	1.2	1,617	0.07%
2022/09/15	3	27.90	1	28.40	28.40	2	1,656	0.12%
2022/09/14	0	0.00	3	27.00	27.35	-3	1,641	-0.18%
2022/09/12	2	26.55	2	26.35	26.45	0	1,712	0.00%
2022/09/07	4	26.15	0	0.00	25.95	4	1,769	0.23%
2022/09/06	1	26.10	0	0.00	26.10	1	1,757	0.06%
2022/09/05	1	26.10	2	25.55	26.20	-1	1,803	-0.06%
2022/09/02	1.1	26.45	0	0.00	26.20	1.1	1,821	0.06%
2022/09/01	11	26.85	0	0.00	26.80	11	1,814	0.61%
2022/08/31	4	27.01	0	0.00	27.15	4	1,827	0.22%
2022/08/30	4	27.39	2	27.30	27.40	2	1,827	0.11%
2022/08/29	32	27.50	0	0.00	27.45	32	1,827	1.75%
2022/08/24	0.1	28.50	0	0.00	28.25	0.1	1,870	0.01%
2022/08/23	1	28.55	0.1	28.70	28.60	0.9	1,895	0.05%
2022/08/22	2.1	28.77	0	0.00	28.80	2.1	1,950	0.11%
2022/08/19	0	0.00	5.1	29.50	29.40	-5.1	1,985	-0.26%
2022/08/18	5	29.45	0	0.00	29.65	5	2,087	0.24%
2022/08/17	23.1	29.63	0	0.00	29.40	23.1	2,142	1.08%
2022/08/16	1	29.40	0	0.00	29.20	1	2,214	0.05%
2022/08/12	1	29.40	2	29.35	29.60	-1	2,290	-0.04%
2022/08/11	0	0.00	1	29.05	29.05	-1	2,316	-0.04%
2022/08/10	0	0.00	2	28.98	29.10	-2	2,309	-0.09%
2022/08/09	0	0.00	1	27.80	27.80	-1	2,289	-0.04%
2022/08/08	1	27.45	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	4	27.19	0	0.00	27.20	4	2,390	0.17%
2022/08/02	1	27.95	0	0.00	28.05	1	2,468	0.04%
2022/08/01	0	0.00	1	28.40	28.65	-1	2,518	-0.04%
2022/07/25	1	28.00	0	0.00	28.30	1	3,082	0.03%
2022/07/22	21	28.20	20	28.55	28.55	1	3,126	0.03%
2022/07/21	8	28.05	6	28.08	28.00	2	3,129	0.06%
2022/07/20	2	27.60	4	27.43	27.40	-2	3,133	-0.06%
2022/07/19	5	26.70	5	27.20	27.20	0	3,201	0.00%
2022/07/18	5	26.44	9	26.38	26.30	-4	3,266	-0.12%
2022/07/15	6	26.25	0	0.00	26.10	6	3,442	0.17%
2022/07/14	0	0.00	2	26.15	26.70	-2	3,834	-0.05%
2022/07/12	1	27.55	4	27.35	27.20	-3	3,878	-0.08%
2022/07/11	1	28.55	0	0.00	28.85	1	3,917	0.03%
2022/07/08	3	28.75	3	28.98	29.00	0	3,931	0.00%
2022/07/07	4	28.00	3	27.85	28.30	1	3,943	0.03%
2022/07/06	5	28.35	5	28.35	28.05	0	3,955	0.00%
2022/07/05	1	28.30	0	0.00	28.25	1	4,013	0.02%
2022/07/04	1	27.85	0	0.00	27.50	1	4,022	0.02%
2022/07/01	3	27.55	0	0.00	27.05	3	4,030	0.07%
2022/06/29	1	30.15	0	0.00	30.05	1	4,032	0.02%
2022/06/28	2	30.55	13	30.43	30.95	-11	4,031	-0.27%
2022/06/27	7	30.34	8	30.38	31.15	-1	4,038	-0.02%
2022/06/24	6	29.13	7	29.01	29.05	-1	4,014	-0.02%
2022/06/23	5	28.06	1	28.20	28.25	4	3,997	0.10%
2022/06/22	5	29.10	0	0.00	28.65	5	3,961	0.13%
2022/06/21	25	30.05	1	29.95	30.10	24	3,916	0.61%
2022/06/20	4	31.23	5	31.40	29.50	-1	3,901	-0.03%
2022/06/17	24	33.00	2	33.03	32.60	22	3,838	0.57%
2022/06/15	1	34.05	0	0.00	34.00	1	3,793	0.03%
2022/06/14	7	34.62	0	34.40	34.45	7	3,818	0.18%
2022/06/13	37	35.44	0	0.00	34.95	37	3,855	0.96%
2022/06/09	11.3	36.80	0	0.00	36.80	11.3	4,105	0.27%
2022/06/01	0	0.00	1	37.60	37.30	-1	4,814	-0.02%
2022/05/30	1	37.80	0	0.00	37.85	1	5,023	0.02%
2022/05/27	0	0.00	20	37.68	37.75	-20	5,214	-0.38%
2022/05/26	0	0.00	22	37.57	37.80	-22	5,552	-0.40%
2022/05/25	0	0.00	22	36.61	36.90	-22	5,826	-0.38%
2022/05/24	3	36.05	10	36.50	36.15	-7	5,823	-0.12%
2022/05/23	4	35.98	37	35.40	35.70	-33	5,800	-0.57%
2022/05/19	23	33.85	2	33.90	33.85	21	5,912	0.36%
2022/05/18	2	34.80	22	34.88	34.65	-20	5,928	-0.34%
2022/05/17	22	34.69	2	34.78	34.45	20	5,920	0.34%
2022/05/16	24	35.00	1	34.55	35.15	23	5,894	0.39%
2022/05/13	7	35.39	0	0.00	35.20	7	5,874	0.12%
2022/05/12	3	35.62	0	0.00	35.00	3	5,865	0.05%
2022/05/11	42	36.40	20	36.13	36.05	22	5,827	0.38%
2022/05/10	1	36.95	0.1	36.50	36.45	0.9	5,829	0.02%
2022/05/09	47.1	37.09	1	36.40	36.40	46.1	5,782	0.80%
2022/05/06	0	0.00	1	37.75	37.80	-1	5,754	-0.02%
2022/05/05	61.5	38.16	10	38.00	38.15	51.5	5,736	0.90%
2022/05/04	7	37.86	63	38.23	37.95	-56	5,665	-0.99%
2022/05/03	30	36.33	4	36.70	36.95	26	5,519	0.47%
2022/04/29	10	38.11	31	37.87	37.75	-21	5,440	-0.39%
2022/04/28	1	35.60	0	0.00	36.20	1	5,269	0.02%
2022/04/27	2	36.18	2	36.15	35.45	0	5,215	0.00%
2022/04/26	13	37.26	6	36.89	36.05	7	5,199	0.13%
2022/04/25	12	36.43	8	36.59	36.40	4	5,137	0.08%
2022/04/22	9	38.51	8	38.58	38.70	1	5,069	0.02%
2022/04/21	9	38.78	48	38.97	39.00	-39	4,998	-0.78%
2022/04/20	23	38.82	69.2	38.57	38.40	-46.1	4,826	-0.96%
2022/04/19	1	37.30	14	37.35	36.85	-13	4,454	-0.29%
2022/04/18	6	35.95	2	35.95	35.75	4	4,411	0.09%
2022/04/15	0.2	37.45	3	37.25	37.05	-2.8	4,384	-0.06%
2022/04/14	4	37.05	10	37.05	36.85	-6	4,347	-0.14%
2022/04/13	1	36.80	8	37.01	36.75	-7	4,339	-0.16%
2022/04/12	2	35.80	0	0.00	35.70	2	4,323	0.05%
2022/04/11	4	37.17	8	37.08	36.55	-4	4,313	-0.09%
2022/04/08	0	0.00	16	36.55	36.65	-16	4,272	-0.37%
2022/04/07	18	35.44	2	35.45	35.20	16	4,266	0.37%
2022/04/06	1	36.85	6	36.91	36.85	-5	4,259	-0.12%
2022/04/01	1	36.80	4	36.41	36.80	-3	4,250	-0.07%
2022/03/31	0	0.00	20	36.38	36.20	-20	4,237	-0.47%
2022/03/30	0	0.00	13	36.42	36.15	-13	4,257	-0.31%
2022/03/29	0	0.00	2	36.13	35.95	-2	4,255	-0.05%
2022/03/28	13	35.27	1	35.50	35.50	12	4,244	0.28%
2022/03/24	2	35.70	1	35.65	35.65	1	4,309	0.02%
2022/03/23	1	35.90	1.1	35.69	35.55	-0.1	4,386	0.00%
2022/03/22	11	35.56	2	35.68	35.55	9	4,418	0.20%
2022/03/21	0.1	36.15	1	35.95	35.95	-0.9	4,460	-0.02%
2022/03/18	0	0.00	1	35.85	36.05	-1	4,515	-0.02%
2022/03/17	2	36.08	0	0.00	36.05	2	4,523	0.04%
2022/03/16	33.1	35.68	6	35.44	35.30	27.1	4,524	0.60%
2022/03/15	30	37.18	9	37.06	36.15	21	4,513	0.47%
2022/03/14	6.1	37.99	9	37.73	37.10	-2.9	4,523	-0.06%
2022/03/11	12	36.98	1	37.20	37.10	11	4,531	0.24%
2022/03/10	113	38.74	138	38.67	37.25	-25	4,535	-0.55%	大買/大賣/
2022/03/09	27	34.79	23	35.44	35.95	4	4,249	0.09%
2022/03/08	10.2	35.32	4	34.55	33.60	6.2	4,286	0.14%
2022/03/07	34.2	36.13	2	35.80	35.55	32.2	4,270	0.75%
2022/03/04	9	37.53	6	37.70	37.35	3	4,258	0.07%
2022/03/03	15	37.06	5	37.25	37.10	10	4,153	0.24%
2022/03/02	36	37.86	54.5	37.67	37.05	-18.5	4,109	-0.45%
2022/03/01	119.2	37.04	37.1	36.69	37.00	82.1	3,904	2.10%	大買/
2022/02/25	13.6	37.26	73.1	37.47	37.70	-59.5	3,571	-1.66%
2022/02/24	3	35.82	2	34.55	34.30	1	3,230	0.03%
2022/02/23	11.3	35.52	4	36.00	35.50	7.3	3,257	0.22%
2022/02/22	1	34.50	2	35.03	34.60	-1	3,247	-0.03%
2022/02/21	53	35.97	19	35.63	35.55	34	3,245	1.05%
2022/02/18	8	35.34	4.1	35.34	35.50	3.9	3,135	0.12%
2022/02/15	1	34.45	0	0.00	34.00	1	3,303	0.03%
2022/02/11	3	35.40	0	0.00	35.10	3	3,654	0.08%
2022/02/10	0	0.00	10	35.25	35.25	-10	3,859	-0.26%
2022/02/09	0.4	34.63	4	34.85	35.00	-3.6	3,916	-0.09%
2022/02/08	0	0.00	10	34.02	34.55	-10	3,933	-0.25%
2022/02/07	2.1	33.83	12	33.67	33.75	-9.9	3,988	-0.25%
2022/01/26	1	31.70	10	31.72	31.60	-9	4,162	-0.22%
2022/01/25	1	31.00	0	0.00	31.00	1	4,236	0.02%
2022/01/24	30	32.00	0	0.00	32.30	30	4,257	0.70%
2022/01/21	0	0.00	2	32.48	32.40	-2	4,301	-0.05%
2022/01/19	0	0.00	30	33.45	33.30	-30	4,359	-0.69%
2022/01/18	1	34.10	1	34.45	34.10	0	4,383	0.00%
2022/01/17	2	33.93	0	0.00	34.35	2	4,438	0.05%
2022/01/14	1	34.10	0	0.00	34.10	1	4,507	0.02%
2022/01/13	3	34.63	1	34.45	34.45	2	4,575	0.04%
2022/01/11	0.1	35.73	1	35.80	35.00	-0.9	4,653	-0.02%
2022/01/10	0	0.00	5	35.70	35.40	-5	4,749	-0.11%
2022/01/07	12	35.48	0	0.00	35.55	12	4,793	0.25%
2022/01/06	20	36.48	0	0.00	36.40	20	4,895	0.41%
2022/01/05	0	0.00	1	36.85	36.65	-1	4,971	-0.02%
2022/01/03	20	36.60	1	36.60	36.70	19	5,349	0.36%
2021/12/30	3	37.50	0	0.00	37.15	3	5,541	0.05%
2021/12/29	0	0.00	1	37.30	37.30	-1	5,627	-0.02%
2021/12/28	0	0.00	1	37.70	37.40	-1	5,745	-0.02%
2021/12/27	9	37.14	0	0.00	37.05	9	5,991	0.15%
2021/12/24	2	37.60	0	0.00	37.25	2	6,528	0.03%
2021/12/23	1	37.60	0	0.00	37.55	1	6,656	0.02%
2021/12/22	2	38.38	1	38.05	38.05	1	6,735	0.01%
2021/12/21	0	0.00	5	38.60	38.30	-5	6,770	-0.07%
2021/12/20	0	0.00	2	37.65	37.60	-2	6,739	-0.03%
2021/12/17	4	38.30	5	38.80	38.00	-1	6,768	-0.01%
2021/12/16	4.1	38.07	4	37.68	37.70	0.1	6,719	0.00%
2021/12/15	7	37.68	8.1	38.03	38.10	-1.1	6,734	-0.02%
2021/12/14	12	37.49	8	37.04	36.85	4	6,737	0.06%
2021/12/13	1	38.60	2	38.45	38.25	-1	6,729	-0.01%
2021/12/10	6	38.14	0	0.00	38.00	6	6,800	0.09%
2021/12/09	5	38.63	2	39.40	38.95	3	6,843	0.04%
2021/12/08	24	39.80	31	39.58	39.40	-7	6,923	-0.10%
2021/12/07	3	38.55	10	38.61	38.85	-7	6,797	-0.10%
2021/12/06	10	38.39	35	38.45	38.35	-25	6,772	-0.37%
2021/12/03	23	37.70	7	37.68	37.10	16	6,759	0.24%
2021/12/02	30	38.21	19	38.48	38.05	11	6,874	0.16%
2021/12/01	3	36.92	2	37.43	37.75	1	6,846	0.01%
2021/11/30	2	37.63	18	37.29	37.80	-16	6,976	-0.23%
2021/11/29	3	36.40	3	35.85	35.85	0	7,112	0.00%
2021/11/26	11	36.11	3	36.05	35.85	8	7,262	0.11%
2021/11/25	1	37.60	6	37.70	37.60	-5	7,363	-0.07%
2021/11/24	1	37.15	11	37.46	37.30	-10	7,560	-0.13%
2021/11/23	11	36.72	1	36.45	36.45	10	7,707	0.13%
2021/11/22	0	0.00	19	37.30	37.25	-19	7,920	-0.24%
2021/11/19	7	36.17	10	35.85	35.65	-3	8,291	-0.04%
2021/11/18	3	36.62	2	36.60	36.60	1	9,527	0.01%
2021/11/17	8	36.34	3	36.30	36.35	5	10,128	0.05%
2021/11/16	2	37.88	5	37.27	37.35	-3	11,082	-0.03%
2021/11/15	7	36.51	2	36.58	36.25	5	12,804	0.04%
2021/11/12	10	37.70	11	37.41	37.20	-1	13,189	-0.01%
2021/11/11	39	38.48	6	38.88	37.60	33	13,202	0.25%
2021/11/10	19.5	38.43	24	38.48	38.60	-4.5	13,197	-0.03%
2021/11/09	22	38.05	36	38.10	37.70	-14	13,187	-0.11%
2021/11/08	8	36.21	51	36.39	37.00	-43	13,101	-0.33%
2021/11/05	29	35.38	2	35.75	35.65	27	13,150	0.21%
2021/11/04	23.4	36.40	43	36.69	35.70	-19.7	13,196	-0.15%
2021/11/03	38	36.34	40	36.69	36.30	-2	13,227	-0.02%
2021/11/02	18	35.95	7	36.28	35.75	11	13,285	0.08%
2021/11/01	1	35.30	0	0.00	35.10	1	13,263	0.01%
2021/10/29	35	35.04	11	35.00	35.05	24	13,282	0.18%
2021/10/28	3	35.22	2	35.45	34.60	1	13,357	0.01%
2021/10/27	5	34.85	4	35.05	34.80	1	13,479	0.01%
2021/10/26	4.2	35.52	1	36.15	35.55	3.2	13,721	0.02%
2021/10/25	0	0.00	2	35.90	36.10	-2	14,064	-0.01%
2021/10/22	8	35.38	0	0.00	35.10	8	14,253	0.06%
2021/10/21	0	0.00	18	37.04	36.30	-18	14,440	-0.12%
2021/10/20	4	37.38	2	36.55	36.15	2	14,514	0.01%
2021/10/19	2	36.90	4	36.90	36.80	-2	14,714	-0.01%
2021/10/18	27	35.87	4	35.61	36.55	23	14,926	0.15%
2021/10/15	3.1	37.14	8	37.41	37.55	-4.9	15,193	-0.03%
2021/10/14	10	36.55	17	36.59	37.10	-7	15,365	-0.05%
2021/10/13	11	37.33	7	37.69	36.60	4	15,527	0.03%
2021/10/12	46	37.45	7	37.41	37.10	39	16,527	0.24%
2021/10/08	17	40.44	15	40.20	40.20	2	17,224	0.01%
2021/10/07	11	40.33	31	40.35	40.95	-20	17,533	-0.11%
2021/10/06	6	37.86	3	38.00	37.25	3	17,915	0.02%
2021/10/05	16	37.35	19	38.41	39.45	-3	18,252	-0.02%
2021/10/04	65.5	41.68	51	40.90	38.85	14.5	18,607	0.08%
2021/10/01	107	43.82	101	44.26	43.10	6	19,128	0.03%	大買/大賣/
2021/09/30	4.5	45.29	3	44.90	44.80	1.5	19,679	0.01%
2021/09/29	10.2	44.03	9	43.52	42.60	1.2	20,483	0.01%
2021/09/28	14	43.51	3	43.77	43.15	11	21,363	0.05%
2021/09/27	11	44.78	0	0.00	44.70	11	23,276	0.05%
2021/09/24	3	45.33	22	45.50	45.40	-19	25,526	-0.07%
2021/09/23	11	44.33	6	44.98	44.40	5	26,866	0.02%
2021/09/22	0	0.00	13	44.14	44.00	-13	28,031	-0.05%
2021/09/17	2	45.58	3	45.22	45.05	-1	29,307	0.00%
2021/09/16	2	44.85	5	45.35	44.75	-3	30,352	-0.01%
2021/09/15	29	45.24	18	45.54	45.65	11	31,814	0.03%
2021/09/14	7.1	44.97	25	46.22	44.75	-17.9	32,592	-0.05%
2021/09/13	2	46.65	14	46.56	45.65	-12	34,744	-0.03%
2021/09/10	3	45.42	4	45.35	45.75	-1	34,972	0.00%
2021/09/09	45	45.31	9	45.45	45.10	36	35,510	0.10%
2021/09/08	10	45.85	5	46.06	46.40	5	36,297	0.01%
2021/09/07	4	46.99	6	46.94	45.80	-2	37,140	-0.01%
2021/09/06	9.2	46.25	12	46.11	45.05	-2.8	37,787	-0.01%
2021/09/03	16	46.96	30	46.62	47.40	-14	38,385	-0.04%
2021/09/02	7	48.63	12	48.13	48.70	-5	38,491	-0.01%
2021/09/01	19	48.17	16	48.24	47.45	3	39,147	0.01%
2021/08/31	15	50.43	20	50.12	50.10	-5	39,133	-0.01%
2021/08/30	18	52.27	16	52.04	51.40	2	39,309	0.01%
2021/08/27	30	51.75	30.6	52.26	50.90	-0.6	39,498	0.00%
2021/08/26	22	53.54	19	53.56	53.30	3	40,366	0.01%
2021/08/25	55	52.97	48	53.12	54.00	7	40,832	0.02%
2021/08/24	193	54.88	180.5	54.90	53.50	12.5	40,500	0.03%	大買/大賣/
2021/08/23	33	52.21	38.9	52.50	52.90	-5.9	39,337	-0.01%
2021/08/20	254.5	49.42	219	49.26	48.10	35.5	38,826	0.09%	大買/大賣/
2021/08/19	227.5	50.59	269	50.72	49.25	-41.5	37,905	-0.11%	大買/大賣/
2021/08/18	24	45.64	56	46.69	47.85	-32	36,185	-0.09%
2021/08/17	0	0.00	19	43.92	43.50	-19	35,898	-0.05%
2021/08/16	7	44.26	5	44.85	43.35	2	36,036	0.01%
2021/08/13	20	45.67	28	45.53	44.80	-8	36,035	-0.02%
2021/08/12	3	43.85	48	44.18	45.25	-45	35,960	-0.13%
2021/08/11	60	42.78	4	42.94	43.15	56	36,021	0.16%
2021/08/10	9	46.31	53	44.88	44.25	-44	36,403	-0.12%
2021/08/09	43	46.27	8	46.13	45.00	35	36,597	0.10%
2021/08/06	13	46.45	14	46.77	45.70	-1	36,906	0.00%
2021/08/05	1	44.55	3	44.92	44.10	-2	36,977	-0.01%
2021/08/04	2	45.33	1	45.90	45.45	1	37,239	0.00%
2021/08/03	14	45.36	13	45.05	45.35	1	37,965	0.00%
2021/08/02	38	43.54	42	45.15	45.60	-4	38,908	-0.01%
2021/07/30	45	46.33	17	46.24	44.50	28	39,585	0.07%
2021/07/29	41	47.58	35	46.12	47.95	6	40,372	0.01%
2021/07/28	25	44.37	12	44.42	44.35	13	40,923	0.03%
2021/07/27	12	46.83	26	46.50	44.60	-14	42,247	-0.03%
2021/07/26	15	48.85	13	49.78	48.00	2	42,885	0.00%
2021/07/23	10	50.49	21	51.00	50.00	-11	43,277	-0.03%
2021/07/22	18	49.26	41	49.02	48.70	-23	43,697	-0.05%
2021/07/21	36	51.92	26	52.49	50.00	10	44,865	0.02%
2021/07/20	39	53.43	36	53.35	53.90	3	44,736	0.01%
2021/07/19	120	56.92	109	56.81	56.40	11	45,062	0.02%	大買/大賣/
2021/07/16	184	59.64	177	59.61	57.00	7	45,618	0.02%	大買/大賣/
2021/07/15	158	57.63	141	58.04	59.50	17	45,165	0.04%	大買/大賣/
2021/07/14	40	55.83	46	56.22	54.10	-6	44,444	-0.01%
2021/07/13	42	59.34	51	58.95	57.90	-9	43,927	-0.02%
2021/07/12	24.3	64.31	27	63.66	61.70	-2.8	43,658	-0.01%
2021/07/09	35.1	64.03	46	64.25	63.00	-10.9	43,275	-0.03%
2021/07/08	70	66.29	65	66.36	66.40	5	43,108	0.01%
2021/07/07	272	67.70	242.2	67.84	66.50	29.8	42,533	0.07%	大買/大賣/
2021/07/06	252	69.48	265.3	69.79	66.90	-13.3	41,570	-0.03%	大買/大賣/
2021/07/05	224	69.73	213	69.77	67.80	11	40,676	0.03%	大買/大賣/
2021/07/02	286	74.22	252.9	74.25	73.80	33.1	39,759	0.08%	大買/大賣/
2021/07/01	200.8	70.56	188	70.57	71.90	12.8	37,866	0.03%	大買/大賣/
2021/06/30	64.9	62.92	80	63.40	65.50	-15.1	35,676	-0.04%
2021/06/29	139	62.10	168.8	61.88	59.60	-29.8	34,377	-0.09%	大買/大賣/
2021/06/28	434.4	61.82	450	61.98	62.00	-15.6	33,307	-0.05%	大買/大賣/
2021/06/25	271	59.44	990.1	59.62	58.10	-719.1	32,053	-2.24%	大買/大賣/鉅額交易
2021/06/24	682	58.24	673	59.29	57.70	9	31,133	0.03%	大買/大賣/
2021/06/23	170.3	57.76	115	57.37	55.90	55.3	29,731	0.19%	大買/大賣/
2021/06/22	1,014	62.15	275	61.45	62.10	739	28,969	2.55%	大買/大賣/鉅額交易
2021/06/21	6	56.43	16.1	56.59	57.30	-10.1	26,873	-0.04%
2021/06/18	25	50.34	92	51.43	52.10	-67	26,952	-0.25%
2021/06/17	57	46.84	71	47.28	47.40	-14	26,789	-0.05%
2021/06/16	54	46.88	65	46.69	44.85	-11	26,399	-0.04%
2021/06/15	84	46.10	91	46.03	46.50	-7	25,661	-0.03%
2021/06/11	128	44.65	175	44.66	43.75	-47	24,840	-0.19%	大買/大賣/
2021/06/10	7	41.34	5	41.56	42.05	2	24,204	0.01%
2021/06/09	145	44.00	109	43.73	42.75	36	24,087	0.15%	大買/大賣/
2021/06/08	7	41.11	39	42.99	43.60	-32	23,307	-0.14%
2021/06/07	116	41.64	83	40.94	39.65	33	23,151	0.14%	大買/
2021/06/04	109	44.58	147	44.57	42.60	-38	22,848	-0.17%	大買/大賣/
2021/06/03	262	47.29	588.6	47.91	46.00	-326.6	22,487	-1.45%	大買/大賣/鉅額交易
2021/06/02	535.5	46.07	91	45.22	46.20	444.5	21,492	2.07%	大買/鉅額交易
2021/06/01	8	40.75	41	39.74	42.00	-33	20,843	-0.16%
2021/05/31	38	39.13	11	38.36	38.20	27	20,722	0.13%
2021/05/28	1	37.00	23	38.15	38.40	-22	20,617	-0.11%
2021/05/27	24	36.69	2	36.58	36.40	22	20,505	0.11%
2021/05/26	8	35.56	4	36.46	35.85	4	20,438	0.02%
2021/05/25	25	37.26	20	36.51	36.00	5	20,370	0.02%
2021/05/24	41	37.99	32	37.76	37.55	9	20,229	0.04%
2021/05/21	5	34.74	16	33.49	35.40	-11	20,027	-0.05%
2021/05/20	22	34.72	8	34.05	32.20	14	19,942	0.07%
2021/05/19	21	33.64	16	34.84	35.00	5	19,994	0.03%
2021/05/18	45.1	32.14	57	32.48	33.00	-11.9	19,882	-0.06%
2021/05/17	44	30.41	18	30.79	30.00	26	19,380	0.13%
2021/05/14	44	34.37	19	35.19	33.30	25	19,113	0.13%
2021/05/13	22	37.04	11	37.20	37.00	11	18,689	0.06%
2021/05/12	43	42.01	19	41.70	41.10	24	18,363	0.13%
2021/05/11	59.3	49.59	37.1	47.91	45.65	22.2	18,059	0.12%
2021/05/10	100.2	51.05	95	51.08	50.70	5.2	17,286	0.03%
2021/05/07	67	48.35	46	47.83	48.65	21	16,230	0.13%
2021/05/06	45	48.76	44.5	48.51	48.70	0.5	15,395	0.00%
2021/05/05	38.5	44.89	51	45.57	46.85	-12.5	14,341	-0.09%
2021/05/04	104	45.90	110	45.86	42.60	-6	13,422	-0.04%	大買/大賣/
2021/05/03	50	45.60	54	46.13	46.35	-4	11,865	-0.03%
2021/04/29	57	41.41	45	41.80	42.15	12	10,976	0.11%
2021/04/28	35	41.09	40.5	40.89	40.45	-5.5	10,444	-0.05%
2021/04/27	90.5	41.55	58	41.84	41.15	32.5	9,815	0.33%
2021/04/26	5	37.35	27	36.60	38.35	-22	8,392	-0.26%
2021/04/23	30.1	35.61	37	36.15	34.90	-6.9	8,181	-0.08%
2021/04/22	62	38.36	100.1	37.70	37.70	-38.1	7,717	-0.49%
2021/04/21	109	36.40	32	36.06	36.55	77	6,984	1.10%	大買/
2021/04/20	8	33.25	35	33.25	33.25	-27	6,430	-0.42%
2021/04/19	21	30.25	5	30.25	30.25	16	6,433	0.25%
2021/04/16	3	26.55	38	26.76	27.50	-35	6,441	-0.54%
2021/04/15	4	24.85	5	24.88	25.00	-1	6,136	-0.02%
2021/04/14	34	25.32	52	25.50	25.10	-18	6,147	-0.29%
2021/04/13	15	25.25	39	25.25	25.00	-24	5,884	-0.41%
2021/04/12	15	24.57	13	24.34	24.45	2	5,737	0.03%
2021/04/09	2	23.78	2	23.78	23.80	0	5,901	0.00%
2021/04/08	5	24.27	1	24.20	24.15	4	5,884	0.07%
2021/04/07	5	24.08	11	24.10	24.15	-6	5,875	-0.10%
2021/04/06	0	0.00	2	24.33	23.95	-2	6,068	-0.03%
2021/04/01	9	23.84	9	23.77	23.70	0	6,187	0.00%
2021/03/31	10	24.30	8	24.46	24.00	2	6,138	0.03%
2021/03/30	2	23.98	2	23.85	24.15	0	6,039	0.00%
2021/03/29	13	24.43	58	24.27	24.50	-45	6,021	-0.75%
2021/03/26	52	23.39	11	23.42	23.30	41	6,007	0.68%
2021/03/25	5	22.99	10	22.91	22.80	-5	6,218	-0.08%
2021/03/24	15	23.93	8	24.18	23.75	7	6,263	0.11%
2021/03/23	25	24.74	8	24.26	23.95	17	6,132	0.28%
2021/03/22	72	24.85	37	24.39	25.40	35	5,703	0.61%
2021/03/19	93	23.35	35	23.39	23.10	58	5,313	1.09%
2021/03/18	0	0.00	13	21.53	22.10	-13	4,872	-0.27%
2021/03/17	0	0.00	1	21.15	21.05	-1	4,723	-0.02%
2021/03/16	11	21.30	3	21.47	21.30	8	4,744	0.17%
2021/03/15	3	21.40	31	21.37	21.60	-28	4,931	-0.57%
2021/03/12	0	0.00	3	20.60	20.65	-3	4,930	-0.06%
2021/03/11	0	0.00	1	20.15	20.10	-1	4,846	-0.02%
2021/03/10	3	20.03	0	0.00	20.15	3	4,855	0.06%
2021/03/09	1	20.10	5	20.30	20.45	-4	4,957	-0.08%
2021/03/08	2	20.45	10	20.30	19.95	-8	4,910	-0.16%
2021/03/05	1	20.20	10	19.90	19.85	-9	4,905	-0.18%
2021/03/03	0	0.00	120	19.80	20.00	-120	5,120	-2.34%	大賣/鉅額交易
2021/03/02	0	0.00	2	19.95	19.60	-2	5,357	-0.04%
2021/02/26	1	20.05	20	19.90	20.00	-19	5,366	-0.35%
2021/02/23	20	20.40	0	0.00	20.35	20	5,333	0.37%
2021/02/22	1	20.50	30	20.40	20.45	-29	5,318	-0.55%
2021/02/19	39	20.01	0	0.00	20.35	39	5,282	0.74%
2021/02/18	0	0.00	22.6	19.10	19.90	-22.6	5,096	-0.44%
2021/02/03	0.3	17.97	0	0.00	17.85	0.3	5,071	0.01%
2021/02/01	0	0.00	1	17.55	17.60	-1	5,050	-0.02%
2021/01/29	1	18.20	2	17.90	17.90	-1	5,034	-0.02%
2021/01/28	0	0.00	10	18.30	18.20	-10	5,008	-0.20%
2021/01/27	1	18.40	0	0.00	18.50	1	4,994	0.02%
2021/01/26	20	18.45	1	18.45	18.50	19	4,975	0.38%
2021/01/25	20	18.83	10	18.83	18.75	10	4,949	0.20%
2021/01/22	0	0.00	4	18.50	18.90	-4	4,923	-0.08%
2021/01/20	3	18.82	7	18.71	18.55	-4	4,879	-0.08%
2021/01/19	12.1	19.39	0	0.00	19.30	12.1	4,835	0.25%
2021/01/18	1	19.55	5	19.60	19.70	-4	4,820	-0.08%
2021/01/15	12	20.03	0	0.00	20.10	12	4,777	0.25%
2021/01/14	6	21.25	2	21.60	21.05	4	4,714	0.08%
2021/01/13	5	21.18	3	20.85	20.70	2	4,597	0.04%
2021/01/12	1.1	20.82	6	20.88	20.55	-4.9	4,503	-0.11%
2021/01/11	18	21.05	15.7	21.67	21.40	2.3	4,403	0.05%
2021/01/07	4	20.19	0	0.00	20.10	4	4,264	0.09%
2021/01/06	7.1	20.97	1	20.90	20.75	6.1	4,187	0.15%
2021/01/05	1	21.50	2	21.75	21.60	-1	4,125	-0.02%
2021/01/04	156	22.54	19	22.24	22.15	137	4,051	3.38%	大買/鉅額交易
2020/12/31	0.1	20.90	3	21.10	21.10	-2.9	3,746	-0.08%
2020/12/30	2	20.70	1	20.80	20.75	1	3,693	0.03%
2020/12/29	14	21.49	52	22.45	21.25	-38	3,641	-1.04%
2020/12/28	77	21.66	17	21.49	21.70	60	3,379	1.78%
2020/12/25	1	20.35	4	20.51	20.40	-3	3,150	-0.10%
2020/12/24	1	19.95	0	0.00	19.95	1	3,096	0.03%
2020/12/23	2.1	19.70	4	20.00	20.15	-1.9	3,071	-0.06%
2020/12/22	13	20.60	3	21.65	20.40	10	3,005	0.33%
2020/12/21	15	22.01	12	21.95	21.65	3	2,836	0.11%
2020/12/18	7	20.61	7	20.56	20.80	0	2,502	0.00%
2020/12/17	5	19.70	0	0.00	19.80	5	2,334	0.21%
2020/12/15	2	19.90	1	20.00	19.75	1	2,281	0.04%
2020/12/14	0	0.00	2	20.15	19.90	-2	2,219	-0.09%
2020/12/11	1	19.30	0	0.00	19.50	1	2,175	0.05%
2020/12/10	16	20.18	11	20.26	20.20	5	2,117	0.24%
2020/12/09	9	20.63	5	20.82	20.75	4	2,056	0.19%
2020/12/08	18	20.12	12	19.94	19.75	6	1,788	0.34%
2020/12/07	1	18.90	5	19.01	18.80	-4	1,617	-0.25%
2020/12/04	5	19.28	5	19.20	19.20	0	1,589	0.00%
2020/12/03	7	20.03	5	20.01	19.70	2	1,583	0.13%
2020/12/02	0	0.00	4	19.25	19.20	-4	1,488	-0.27%
2020/11/27	5	19.50	7	19.65	19.80	-2	1,337	-0.15%
2020/11/26	9	19.38	1	19.65	19.65	8	1,113	0.72%
2020/11/23	0	0.00	7	17.69	17.55	-7	850	-0.82%
2020/11/16	0.1	17.05	0	0.00	17.15	0.1	822	0.02%
2020/11/13	3	17.10	3	17.45	17.05	0	836	0.00%
2020/11/11	0	0.00	1	17.10	17.20	-1	815	-0.12%
2020/10/26	0	0.00	3	17.40	17.25	-3	780	-0.38%
2020/10/22	1	17.00	0	0.00	17.40	1	762	0.13%
2020/10/07	0	0.00	2	17.30	17.30	-2	763	-0.26%
2020/09/11	1	16.65	0	0.00	16.75	1	826	0.12%
2020/09/08	1	17.10	0	0.00	17.10	1	804	0.12%
2020/09/07	0	0.00	6	17.24	17.65	-6	778	-0.77%
2020/09/04	0	0.00	2	17.05	17.00	-2	743	-0.27%
2020/09/01	4	17.30	1	17.70	17.20	3	751	0.40%
2020/08/26	1	17.40	1	17.60	17.40	0	742	0.00%
2020/08/20	5	16.50	5	16.30	16.35	0	690	0.00%
2020/08/10	5	15.90	0	0.00	16.15	5	574	0.87%
2020/08/05	0	0.00	10	15.55	15.65	-10	592	-1.69%
2020/07/07	0	0.00	1	16.45	16.45	-1	664	-0.15%
2020/07/02	2	16.90	0	0.00	17.00	2	646	0.31%
2020/06/30	0	0.00	10	16.70	16.70	-10	643	-1.56%
2020/06/24	0	0.00	1	16.70	16.70	-1	647	-0.15%
2020/06/22	1	16.85	1	16.95	16.80	0	651	0.00%
2020/06/17	1	16.25	0	0.00	16.35	1	624	0.16%
2020/06/10	1	16.50	0	0.00	16.60	1	654	0.15%
2020/06/08	2	16.85	0	0.00	16.80	2	672	0.30%
2020/06/04	0	0.00	1	16.35	16.30	-1	644	-0.16%
2020/05/28	1	15.80	0	0.00	15.75	1	629	0.16%
2020/04/30	11	16.05	0	0.00	16.10	11	571	1.93%
2020/04/27	10	15.20	0	0.00	15.25	10	576	1.74%
2020/04/21	1	15.00	11	14.82	14.85	-10	550	-1.82%
2020/04/14	1	14.90	0	0.00	15.10	1	509	0.20%
2020/04/09	38	14.75	38	14.70	14.70	0	498	0.00%
2020/04/08	10	14.15	0	0.00	14.40	10	489	2.04%
2020/04/06	0	13.70	0	0.00	13.75	0	483	0.00%
2020/03/25	0	0.00	1	13.10	13.30	-1	462	-0.22%
2020/03/23	0	12.45	0	0.00	12.50	0	458	0.00%
2020/03/19	1	12.80	0	0.00	12.30	1	456	0.22%
2020/03/18	0	0.00	1	13.25	13.00	-1	439	-0.23%
2020/03/17	0	0.00	3	12.90	12.85	-3	429	-0.70%
2020/03/05	2	15.80	0	0.00	16.00	2	360	0.56%
2020/03/03	0	0.00	1	15.70	15.50	-1	354	-0.28%
2020/03/02	1	15.60	0	0.00	15.40	1	354	0.28%
2020/02/17	0	0.00	3	16.25	16.20	-3	347	-0.86%
2020/02/14	3	16.45	5	16.65	16.45	-2	350	-0.57%
2020/02/04	0	0.00	4	15.85	15.90	-4	376	-1.06%
2020/02/03	4	15.75	0	0.00	15.80	4	379	1.05%
2019/12/24	1	17.70	0	0.00	17.70	1	431	0.23%
2019/12/10	2	17.95	0	0.00	17.90	2	486	0.41%
2019/11/15	10	18.13	0	0.00	18.05	10	652	1.53%
2019/11/11	1	17.75	0	0.00	17.75	1	703	0.14%
2019/10/31	6	18.53	6	18.50	18.45	0	785	0.00%
2019/10/29	0	0.00	1	18.70	18.65	-1	799	-0.13%
2019/10/23	0.2	18.75	0	0.00	18.75	0.2	908	0.02%
2019/10/17	1	19.00	0	0.00	19.00	1	1,097	0.09%
2019/10/03	0	0.00	15	18.70	18.90	-15	1,316	-1.14%
2019/10/01	0	0.00	1	18.95	18.85	-1	1,361	-0.07%
2019/09/26	1	19.45	0	0.00	19.45	1	1,358	0.07%
2019/09/05	0	0.00	2	20.90	20.75	-2	1,460	-0.14%
2019/09/02	0	0.00	1	20.80	20.75	-1	1,447	-0.07%
2019/08/30	0	0.00	10	20.28	20.35	-10	1,445	-0.69%
2019/08/22	15	19.60	5	19.55	19.45	10	1,452	0.69%
2019/08/19	0	0.00	2	21.25	21.20	-2	1,419	-0.14%
2019/08/16	5	20.65	4	20.78	20.85	1	1,416	0.07%
2019/08/15	0	0.00	3	20.45	20.30	-3	1,412	-0.21%
2019/08/14	0	0.00	3	20.80	20.70	-3	1,441	-0.21%
2019/08/06	0	0.00	20	20.80	21.10	-20	1,417	-1.41%
2019/08/05	1	21.50	0	0.00	21.45	1	1,409	0.07%
2019/07/30	1	22.40	0	0.00	22.30	1	1,470	0.07%
2019/07/29	0	0.00	1	22.65	22.70	-1	1,494	-0.07%
2019/07/26	0	0.00	1	22.40	22.35	-1	1,515	-0.07%
2019/07/25	1	22.75	0	0.00	22.70	1	1,514	0.07%
2019/07/24	0	0.00	1	23.25	23.00	-1	1,528	-0.07%
2019/07/22	7	23.63	6	23.77	23.70	1	1,505	0.07%
2019/07/19	0	0.00	3	22.82	22.95	-3	1,445	-0.21%
2019/07/18	7	22.54	14	22.65	21.95	-7	1,396	-0.50%
2019/07/17	0	0.00	3	21.72	22.00	-3	1,277	-0.23%
2019/07/16	1	21.45	1	21.40	21.50	0	1,257	0.00%
2019/07/15	0	0.00	4	21.23	21.25	-4	1,254	-0.32%
2019/07/12	0	0.00	2	21.15	21.10	-2	1,254	-0.16%
2019/07/11	0	0.00	5	21.10	21.15	-5	1,244	-0.40%
2019/07/10	0	0.00	6	20.85	20.95	-6	1,234	-0.49%
2019/07/09	0	0.00	8	20.74	20.80	-8	1,228	-0.65%
2019/07/08	7	20.67	0	0.00	20.60	7	1,222	0.57%
2019/07/05	2	20.80	5	20.70	20.75	-3	1,210	-0.25%
2019/07/04	8	20.40	0	0.00	20.40	8	1,175	0.68%
2019/07/03	15	20.07	2	20.10	20.10	13	1,163	1.12%
2019/07/02	0	0.00	1	20.05	20.05	-1	1,158	-0.09%
2019/06/28	1	19.70	1	19.70	19.55	0	1,142	0.00%
2019/06/27	6	20.14	7	20.21	19.95	-1	1,127	-0.09%
2019/06/26	0	0.00	2	19.83	20.00	-2	1,078	-0.19%
2019/06/17	2	19.23	0	0.00	19.20	2	1,062	0.19%
2019/06/11	1	19.35	0	0.00	19.35	1	1,055	0.09%
2019/06/06	0	0.00	2	19.50	19.40	-2	1,041	-0.19%
2019/06/03	1	19.55	4	19.61	19.45	-3	1,031	-0.29%
2019/05/30	1	19.85	0	0.00	19.85	1	1,007	0.10%
2019/05/29	0	0.00	2	19.60	19.65	-2	993	-0.20%
2019/05/28	2	19.63	0	0.00	19.65	2	994	0.20%
2019/05/24	1	19.55	0	0.00	19.55	1	996	0.10%
2019/05/23	1	19.25	1	19.45	19.65	0	991	0.00%
2019/05/22	1	19.55	0	0.00	19.55	1	984	0.10%
2019/05/21	3	19.55	3	19.58	19.50	0	994	0.00%
2019/05/20	0	0.00	1	19.00	19.05	-1	962	-0.10%
2019/05/17	0	0.00	1	19.00	18.95	-1	966	-0.10%
2019/05/09	1	18.80	0	0.00	18.60	1	945	0.11%
2019/05/08	0	0.00	2	19.00	19.10	-2	943	-0.21%
2019/05/07	1	19.55	1	19.35	19.25	0	932	0.00%
2019/05/06	3	19.53	0	0.00	19.30	3	869	0.35%
2019/05/03	1	20.00	1	19.85	19.75	0	838	0.00%
2019/04/30	1	18.85	1	19.25	19.45	0	793	0.00%
2019/04/29	2	19.00	1	19.00	19.20	1	745	0.13%
2019/04/22	20	18.60	0	0.00	18.55	20	750	2.67%
2019/04/18	0	0.00	5	18.50	18.35	-5	747	-0.67%
2019/04/16	0	0.00	5	18.40	18.35	-5	727	-0.69%
2019/04/15	1	18.30	0	0.00	18.30	1	724	0.14%
2019/04/09	0	0.00	10	18.25	18.25	-10	723	-1.38%
2019/04/01	0	0.00	2	18.20	18.05	-2	739	-0.27%
2019/03/25	0	0.00	3	17.80	17.75	-3	775	-0.39%
2019/03/22	0	0.00	4	17.88	17.90	-4	833	-0.48%
2019/03/18	1	18.10	0	0.00	18.10	1	848	0.12%
2019/03/07	1	17.95	0	0.00	17.95	1	988	0.10%
2019/03/04	2	18.20	0	0.00	18.20	2	1,104	0.18%
2019/02/20	0	0.00	1	17.90	17.95	-1	1,238	-0.08%
2019/02/19	0	0.00	2	17.90	17.95	-2	1,337	-0.15%
2019/02/15	0	0.00	3	17.60	17.65	-3	1,404	-0.21%
2019/02/12	3	17.65	0	0.00	17.60	3	1,484	0.20%
2019/01/24	1	17.65	0	0.00	17.70	1	1,613	0.06%
2019/01/17	10	17.85	0	0.00	17.85	10	1,783	0.56%
2019/01/14	1	18.25	0	0.00	18.05	1	1,940	0.05%
2019/01/02	0	0.00	1	18.75	18.80	-1	3,131	-0.03%
2018/12/27	0	0.00	6	18.95	19.00	-6	3,277	-0.18%
2018/12/26	0	0.00	10	18.90	18.85	-10	3,331	-0.30%
2018/12/25	0	0.00	1	19.05	19.05	-1	3,445	-0.03%
2018/12/19	0	0.00	2	20.10	20.15	-2	3,719	-0.05%
2018/12/17	1	20.35	1	20.10	20.35	0	3,707	0.00%
2018/12/05	2	19.50	0	0.00	19.45	2	3,689	0.05%
2018/12/03	4	20.35	10	20.30	20.25	-6	3,685	-0.16%
2018/11/29	0	0.00	1	19.75	19.70	-1	3,649	-0.03%
2018/11/27	0	0.00	6	18.96	19.00	-6	3,563	-0.17%
2018/11/26	5	18.96	2	18.70	18.95	3	3,552	0.08%
2018/11/23	1	18.50	0	0.00	18.35	1	3,517	0.03%
2018/11/22	2	18.85	0	0.00	18.70	2	3,498	0.06%
2018/11/19	0	0.00	6	19.33	19.45	-6	3,557	-0.17%
2018/11/16	3	19.40	12	19.13	19.35	-9	3,673	-0.24%
2018/11/15	8	18.55	0	0.00	18.60	8	3,628	0.22%
2018/11/14	1	18.30	0	0.00	18.35	1	3,574	0.03%
2018/11/13	2	18.25	5	18.25	18.20	-3	3,569	-0.08%
2018/11/12	0	0.00	6	18.25	18.20	-6	3,555	-0.17%
2018/11/09	28	18.41	22	18.23	18.05	6	3,556	0.17%
2018/11/08	3	19.17	3	19.25	19.25	0	3,533	0.00%
2018/11/06	19	19.53	10	19.30	19.30	9	3,567	0.25%
2018/11/05	0	0.00	3	19.70	19.65	-3	3,562	-0.08%
2018/11/02	14	19.42	4	19.40	19.60	10	3,536	0.28%
2018/11/01	6	20.08	0	0.00	19.90	6	3,488	0.17%
2018/10/31	3	20.25	0	0.00	20.30	3	3,496	0.09%
2018/10/30	0	0.00	5	20.40	20.30	-5	3,537	-0.14%
2018/10/29	0	0.00	9	20.08	20.45	-9	3,537	-0.25%
2018/10/26	0	0.00	8	21.01	20.10	-8	3,525	-0.23%
2018/10/25	17	20.57	0	0.00	20.70	17	3,489	0.49%
2018/10/24	7	21.74	30	22.22	21.30	-23	3,446	-0.67%
2018/10/22	6	22.73	2	22.35	22.30	4	3,481	0.11%
2018/10/19	11	22.90	4	23.13	22.45	7	3,512	0.20%
2018/10/18	5	23.05	10	22.90	23.20	-5	3,458	-0.14%
2018/10/17	10	22.75	12	22.82	22.70	-2	3,434	-0.06%
2018/10/16	18	23.05	23	23.02	22.65	-5	3,311	-0.15%
2018/10/15	24	21.70	14	22.95	23.00	10	3,053	0.33%
2018/10/12	20	20.81	10	20.70	20.95	10	2,696	0.37%
2018/10/11	4	20.30	15	20.12	20.45	-11	2,621	-0.42%
2018/10/09	8	21.01	3	20.93	21.30	5	2,591	0.19%
2018/10/08	12	21.00	0	0.00	21.05	12	2,512	0.48%
2018/10/05	7	19.99	46	20.34	20.00	-39	2,423	-1.61%
2018/10/04	7	21.11	0	0.00	21.15	7	2,366	0.30%
2018/10/03	1	20.90	14	20.93	21.00	-13	2,309	-0.56%
2018/10/02	0	0.00	2	20.30	20.35	-2	2,188	-0.09%
2018/10/01	13	20.10	10	20.15	20.20	3	2,141	0.14%
2018/09/28	10	20.14	2	19.80	19.80	8	2,085	0.38%
2018/09/27	3	19.95	1	20.05	19.95	2	2,015	0.10%
2018/09/26	30	19.30	1	19.35	19.20	29	1,915	1.51%
2018/09/25	11	19.06	1	19.20	19.20	10	1,870	0.53%
2018/09/12	2	17.80	0	0.00	18.10	2	1,754	0.11%
2018/09/06	1	17.45	0	0.00	17.50	1	1,710	0.06%
2018/08/30	1	18.65	0	0.00	18.65	1	1,712	0.06%
2018/08/28	1	18.75	6	19.05	18.85	-5	1,702	-0.29%
2018/08/27	6	19.65	0	0.00	19.65	6	1,668	0.36%
2018/08/23	0	0.00	1	20.20	20.15	-1	1,591	-0.06%
2018/08/22	0	0.00	1	20.25	20.45	-1	1,449	-0.07%
2018/08/21	0	0.00	5	19.35	19.45	-5	1,380	-0.36%
2018/08/15	6	19.52	1	19.85	19.60	5	1,330	0.38%
2018/08/14	0	0.00	3	18.60	19.10	-3	1,290	-0.23%
2018/08/13	1	18.80	0	0.00	18.30	1	1,265	0.08%
2018/08/09	1	19.80	0	0.00	19.85	1	1,210	0.08%
2018/08/08	1	19.85	0	0.00	19.90	1	1,217	0.08%
2018/08/07	5	20.40	1	20.40	19.90	4	1,204	0.33%
2018/08/06	2	19.75	4	19.96	20.25	-2	1,172	-0.17%
2018/08/03	0	0.00	3	19.62	19.90	-3	1,114	-0.27%
2018/08/02	3	19.40	1	19.80	19.20	2	1,105	0.18%
2018/08/01	4	19.65	2	19.78	19.45	2	1,072	0.19%
2018/07/31	1	19.65	0	0.00	19.30	1	1,060	0.09%
2018/07/30	3	19.93	2	20.08	19.60	1	1,032	0.10%
2018/07/27	4	19.40	40	19.35	19.70	-36	926	-3.89%
2018/07/26	31	19.15	4	19.24	19.50	27	884	3.05%
2018/07/25	11	18.95	1	18.75	18.45	10	855	1.17%
2018/07/24	5	18.42	7	18.35	18.75	-2	843	-0.24%
2018/07/18	0	0.00	1	17.40	17.45	-1	780	-0.13%
2018/07/04	0	0.00	10	16.60	16.60	-10	745	-1.34%
2018/06/28	0	0.00	50	16.29	16.35	-50	771	-6.48%
2018/06/19	0	0.00	10	16.90	16.90	-10	777	-1.29%
2018/06/15	0	0.00	20	17.35	17.30	-20	769	-2.60%
2018/06/14	8	17.40	4	17.55	17.40	4	768	0.52%
2018/06/12	0	0.00	6	17.45	17.50	-6	759	-0.79%
2018/06/11	12	17.47	0	0.00	17.70	12	771	1.56%
2018/06/08	75	17.50	0	0.00	17.35	75	738	10.15%
2018/06/01	4	16.93	0	0.00	16.95	4	702	0.57%
2018/05/17	0	0.00	11	16.55	16.55	-11	710	-1.55%
2018/05/16	11	16.60	0	0.00	16.60	11	704	1.56%
2018/05/15	2	16.95	0	0.00	16.80	2	697	0.29%
2018/05/11	0	0.00	3	17.15	17.15	-3	728	-0.41%
2018/05/10	0	0.00	2	17.30	17.30	-2	720	-0.28%
2018/05/07	2	16.83	0	0.00	16.75	2	698	0.29%
2018/05/03	1	16.75	2	16.88	16.85	-1	688	-0.15%
2018/05/02	3	17.40	0	0.00	17.05	3	679	0.44%
2018/04/30	5	17.00	0	0.00	17.00	5	611	0.82%
2018/04/25	1	16.35	0	0.00	16.35	1	556	0.18%
2018/04/10	2	15.75	0	0.00	15.80	2	546	0.37%
2018/03/29	2	15.05	0	0.00	15.00	2	571	0.35%
2018/03/15	2	15.90	0	0.00	16.10	2	681	0.29%
2018/03/13	1	15.60	0	0.00	15.60	1	692	0.14%
2018/03/09	0	0.00	15	15.50	15.50	-15	775	-1.94%
2018/03/05	0	0.00	4	15.60	15.40	-4	1,175	-0.34%
2018/02/09	2	14.50	0	0.00	14.55	2	1,185	0.17%
2018/01/31	2	16.50	0	0.00	16.50	2	1,154	0.17%
2018/01/18	0	0.00	1	16.50	16.50	-1	1,149	-0.09%