台航 (2617)-富邦-板橋券商分點個股進出

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
37.55
漲跌
▲0.40
漲幅
+1.08%
成交量
3,598張
產業
上市航運類股
471人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台航 (2617)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/16	4	37.20	21	37.60	37.55	-17	3,812	-0.45%
2024/05/15	65.3	37.41	26	37.49	37.15	39.3	3,768	1.04%
2024/05/14	19	38.47	40	37.95	38.30	-21	3,678	-0.57%
2024/05/13	93	38.98	104	38.87	37.80	-11	3,518	-0.31%	大賣/
2024/05/10	30	38.18	61	38.05	38.25	-31	3,075	-1.01%
2024/05/09	25	37.09	2	36.93	37.05	23	2,865	0.80%
2024/05/08	45	37.97	63	37.38	36.65	-18	2,786	-0.65%
2024/05/07	9	36.18	5	36.45	36.25	4	2,475	0.16%
2024/05/06	29	35.75	1	35.80	35.70	28	2,460	1.14%
2024/05/03	16	36.01	4	36.43	36.00	12	2,426	0.49%
2024/05/02	40.1	36.31	11	37.00	36.35	29.1	2,388	1.22%
2024/04/30	61	37.21	13.1	37.54	37.20	48	2,293	2.09%
2024/04/29	46	37.24	26	37.20	36.80	20	2,212	0.90%
2024/04/26	53	35.75	3	35.80	36.20	50	2,124	2.35%
2024/04/25	5	35.32	12	35.38	35.30	-7	2,063	-0.34%
2024/04/24	0	0.00	17	35.16	35.25	-17	2,050	-0.83%
2024/04/23	0	0.00	5	34.80	35.10	-5	2,053	-0.24%
2024/04/22	1	34.80	2	35.38	34.80	-1	2,062	-0.05%
2024/04/19	2	34.30	15	34.79	34.70	-13	2,033	-0.64%
2024/04/18	15	34.27	0	0.00	34.25	15	1,998	0.75%
2024/04/17	7	34.14	2	34.30	34.25	5	2,006	0.25%
2024/04/16	2	34.13	2	34.00	34.00	0	2,038	0.00%
2024/04/15	2	35.26	7	35.37	35.25	-5	2,083	-0.24%
2024/04/12	5	35.15	1	35.10	35.15	4	2,110	0.19%
2024/04/11	13	34.95	0	0.00	34.95	13	2,164	0.60%
2024/04/10	0	0.00	1	34.95	34.75	-1	2,276	-0.04%
2024/04/09	31	34.85	3	34.82	34.80	28	2,300	1.22%
2024/04/08	6	34.31	6	34.40	34.35	0	2,324	0.00%
2024/04/03	0	0.00	5	34.60	34.50	-5	2,319	-0.22%
2024/04/02	1	34.40	0	0.00	34.45	1	2,331	0.04%
2024/04/01	1	34.55	3	34.67	34.70	-2	2,350	-0.09%
2024/03/29	8	34.34	3	34.25	34.40	5	2,377	0.21%
2024/03/28	0	0.00	51	34.71	34.50	-51	2,432	-2.10%
2024/03/26	5	34.57	0	0.00	34.50	5	2,569	0.19%
2024/03/25	2	35.10	2	35.15	35.15	0	2,585	0.00%
2024/03/22	4	34.80	4	34.76	34.85	0	2,630	0.00%
2024/03/21	6	35.03	1	35.00	35.15	5	2,763	0.18%
2024/03/20	1	35.20	4.8	35.45	35.15	-3.8	2,774	-0.14%
2024/03/19	8	35.46	33	35.44	35.65	-25	2,816	-0.89%
2024/03/18	30	34.86	2	34.80	34.90	28	2,841	0.99%
2024/03/15	15	35.24	4	35.45	35.00	11	2,857	0.38%
2024/03/14	9	36.22	27	36.25	36.15	-18	2,858	-0.63%
2024/03/13	9	36.10	22	36.01	36.00	-13	2,884	-0.45%
2024/03/12	73	36.23	8	36.11	36.25	65	2,971	2.19%
2024/03/11	2	35.35	3	35.60	35.70	-1	3,085	-0.03%
2024/03/08	2	34.88	5	35.02	35.20	-3	3,765	-0.08%
2024/03/07	13	34.95	1	34.85	35.00	12	4,019	0.30%
2024/03/06	4	35.38	5	35.40	35.25	-1	4,135	-0.02%
2024/03/05	8	35.79	2	35.45	35.55	6	4,158	0.14%
2024/03/04	0	0.00	15	34.96	35.50	-15	4,159	-0.36%
2024/03/01	3	35.15	11.7	35.22	35.35	-8.7	4,255	-0.20%
2024/02/29	15	35.45	15	35.53	35.45	0	4,256	0.00%
2024/02/27	36	34.80	20	34.74	34.60	16	4,184	0.38%
2024/02/26	8	35.43	3	35.12	35.20	5	4,109	0.12%
2024/02/23	18	35.11	0	0.00	35.05	18	4,054	0.44%
2024/02/22	9	35.36	35	35.31	35.50	-26	3,989	-0.65%
2024/02/21	20.3	34.84	10.2	34.63	34.75	10.1	3,847	0.26%
2024/02/20	23	32.95	22	33.05	33.00	1	3,619	0.03%
2024/02/19	0	0.00	3	32.42	32.70	-3	3,601	-0.08%
2024/02/16	17	32.20	1	32.15	32.20	16	3,606	0.44%
2024/02/15	1	31.30	1	31.70	31.95	0	3,611	0.00%
2024/02/05	0	0.00	3	31.48	31.50	-3	3,612	-0.08%
2024/02/01	1	32.45	0	0.00	32.30	1	3,601	0.03%
2024/01/31	1	32.10	1	32.15	32.35	0	3,619	0.00%
2024/01/29	5	32.25	5	32.45	32.50	0	3,629	0.00%
2024/01/26	1	32.10	0	0.00	32.10	1	3,627	0.03%
2024/01/24	0	0.00	3	32.32	32.25	-3	3,635	-0.08%
2024/01/23	4	32.33	3	32.18	32.15	1	3,650	0.03%
2024/01/22	1	32.25	3	32.22	32.30	-2	3,645	-0.05%
2024/01/19	3	32.10	2	31.90	32.10	1	3,641	0.03%
2024/01/16	3	31.57	0	0.00	31.55	3	3,607	0.08%
2024/01/12	1	31.90	0	0.00	31.80	1	3,603	0.03%
2024/01/11	2	31.93	1	32.00	31.90	1	3,608	0.03%
2024/01/10	8	31.83	4	31.71	31.90	4	3,623	0.11%
2024/01/09	9.2	32.99	1	32.50	32.65	8.2	3,590	0.23%
2024/01/08	6	34.71	2	34.43	34.20	4	3,515	0.11%
2024/01/05	16	34.43	2	34.65	34.80	14	3,472	0.40%
2024/01/04	13	34.45	26.1	34.35	34.35	-13.1	3,415	-0.38%
2024/01/03	3	33.72	2	33.55	33.60	1	3,315	0.03%
2024/01/02	0	0.00	35	33.61	33.40	-35	3,299	-1.06%
2023/12/29	1	33.00	2	33.00	33.00	-1	3,257	-0.03%
2023/12/28	2	33.05	6	33.08	32.95	-4	3,253	-0.12%
2023/12/27	1	33.40	3	33.65	33.20	-2	3,245	-0.06%
2023/12/26	17	33.24	22	33.37	33.45	-5	3,237	-0.15%
2023/12/25	10	32.94	21	32.78	32.70	-11	3,211	-0.34%
2023/12/22	4	33.85	6	33.76	33.95	-2	3,163	-0.06%
2023/12/21	0	0.00	107	33.94	34.25	-107	3,115	-3.43%	大賣/鉅額交易
2023/12/20	7	33.51	7	33.41	33.55	0	3,018	0.00%
2023/12/19	28	33.15	3	33.15	33.10	25	3,008	0.83%
2023/12/18	23	33.48	22	33.57	33.50	1	3,000	0.03%
2023/12/15	0	0.00	5	32.73	32.55	-5	2,974	-0.17%
2023/12/14	12	32.53	18	32.48	32.45	-6	3,010	-0.20%
2023/12/13	29	33.43	25	33.15	33.10	4	2,998	0.13%
2023/12/12	4	33.20	8	33.28	33.15	-4	3,037	-0.13%
2023/12/11	34.1	33.15	3.3	33.33	33.20	30.9	3,034	1.02%
2023/12/08	7	33.74	7	33.73	33.65	0	2,985	0.00%
2023/12/07	59	34.16	5	34.10	33.95	54	2,922	1.85%
2023/12/06	13	34.96	71	35.07	35.50	-58	2,807	-2.07%
2023/12/05	137	36.82	90.4	36.62	36.05	46.7	2,630	1.77%	大買/
2023/12/04	101	33.40	49.6	34.89	35.35	51.5	1,913	2.69%	大買/
2023/12/01	16.2	32.13	13	32.23	32.15	3.2	1,618	0.19%
2023/11/30	3	31.67	3	31.60	31.30	0	1,476	0.00%
2023/11/29	5	30.99	4	31.14	30.85	1	1,438	0.07%
2023/11/28	8	31.32	9	31.13	31.00	-1	1,408	-0.07%
2023/11/27	3	30.35	17	30.26	29.90	-14	1,276	-1.10%
2023/11/24	17	29.69	1	29.70	29.70	16	1,243	1.28%
2023/11/23	2	29.45	0	0.00	29.40	2	1,239	0.16%
2023/11/21	0	0.00	2	29.60	29.50	-2	1,250	-0.16%
2023/11/20	1	29.60	0	0.00	29.60	1	1,261	0.08%
2023/11/17	0	0.00	2	29.65	29.50	-2	1,292	-0.15%
2023/11/15	0	0.00	6	29.27	29.25	-6	1,383	-0.43%
2023/11/14	15	29.00	0	0.00	28.90	15	1,580	0.95%
2023/11/13	10	28.95	0	0.00	29.00	10	1,614	0.62%
2023/11/10	0	0.00	26	28.77	28.80	-26	1,608	-1.62%
2023/11/09	6	28.76	7	28.81	28.65	-1	1,614	-0.06%
2023/11/08	0	0.00	4	28.73	28.60	-4	1,620	-0.25%
2023/11/06	0	28.50	1	28.35	28.70	-1	1,597	-0.06%
2023/11/03	0	0.00	17	28.26	28.50	-17	1,606	-1.06%
2023/11/02	5	27.45	2	27.40	27.50	3	1,596	0.19%
2023/11/01	1	27.20	0	0.00	27.20	1	1,598	0.06%
2023/10/24	5	28.20	0	0.00	28.35	5	1,639	0.31%
2023/10/23	0	28.75	0	0.00	28.30	0	1,640	0.00%
2023/10/19	5	29.15	14	29.26	29.25	-9	1,652	-0.54%
2023/10/18	0	0.00	5	28.49	28.85	-5	1,638	-0.31%
2023/10/16	0	0.00	3	28.80	28.80	-3	1,667	-0.18%
2023/10/13	38	29.10	0	0.00	29.00	38	1,693	2.24%
2023/10/11	0	0.00	11	29.27	29.20	-11	1,709	-0.64%
2023/10/02	0.1	28.90	0	0.00	28.95	0.1	1,771	0.00%
2023/09/27	1	29.35	4	29.43	29.20	-3	1,793	-0.17%
2023/09/26	1	29.15	0	0.00	29.05	1	1,823	0.05%
2023/09/25	1	29.45	0	0.00	29.45	1	1,871	0.05%
2023/09/22	28	29.56	0	0.00	29.60	28	1,873	1.49%
2023/09/21	3	30.43	2	30.50	30.20	1	1,862	0.05%
2023/09/20	3	31.00	8	30.88	30.70	-5	1,819	-0.28%
2023/09/19	1	30.30	3	30.28	30.10	-2	1,699	-0.12%
2023/09/18	1	29.90	1	29.80	30.00	0	1,641	0.00%
2023/09/15	3	29.70	7	29.50	29.60	-4	1,605	-0.25%
2023/09/14	5	28.58	1	28.70	28.65	4	1,524	0.26%
2023/09/13	1	27.70	0	0.00	27.75	1	1,504	0.07%
2023/09/11	1	27.70	0	0.00	27.70	1	1,536	0.07%
2023/09/07	1	28.00	0	0.00	27.85	1	1,555	0.06%
2023/09/04	4	28.45	0	0.00	28.50	4	1,593	0.25%
2023/09/01	1	28.25	5	28.42	28.25	-4	1,607	-0.25%
2023/08/31	0	0.00	1	28.25	28.30	-1	1,612	-0.06%
2023/08/30	1	28.25	1	28.30	28.35	0	1,616	0.00%
2023/08/29	2	28.30	0	0.00	28.25	2	1,618	0.12%
2023/08/25	8	28.46	0	0.00	28.35	8	1,620	0.49%
2023/08/23	0	0.00	1	28.95	28.95	-1	1,600	-0.06%
2023/08/22	3	29.12	1	28.55	29.25	2	1,598	0.13%
2023/08/21	1	29.00	11	29.07	29.10	-10	1,570	-0.64%
2023/08/18	23	30.01	25	29.95	30.50	-2	1,499	-0.13%
2023/08/17	6	27.83	0	0.00	28.10	6	1,287	0.47%
2023/08/16	0	0.00	2	26.90	26.90	-2	1,242	-0.16%
2023/08/15	0	0.00	1	26.95	26.85	-1	1,240	-0.08%
2023/08/10	2.1	26.61	5	26.77	26.80	-2.9	1,223	-0.24%
2023/08/09	0.1	27.00	0	0.00	26.85	0.1	1,211	0.00%
2023/08/02	3	27.32	0	0.00	27.25	3	1,199	0.25%
2023/08/01	4	27.63	0	0.00	27.60	4	1,186	0.34%
2023/07/28	4	28.08	2	28.50	28.05	2	1,198	0.17%
2023/07/27	1	27.40	0	0.00	27.70	1	1,187	0.08%
2023/07/26	1	27.15	1	27.10	27.10	0	1,178	0.00%
2023/07/25	1	26.95	2	26.95	27.05	-1	1,174	-0.09%
2023/07/24	1.1	27.36	11	27.40	27.30	-9.9	1,159	-0.85%
2023/07/21	2	28.05	0	0.00	28.15	2	1,150	0.17%
2023/07/20	0	0.00	1	28.40	28.40	-1	1,151	-0.09%
2023/07/19	7	30.69	0	0.00	30.55	7	1,140	0.61%
2023/07/18	1	30.85	4.3	30.86	30.70	-3.3	1,114	-0.29%
2023/07/17	0	0.00	0	31.00	30.80	0	1,092	0.00%
2023/07/13	0	0.00	1	30.60	30.50	-1	1,086	-0.09%
2023/07/12	10	30.86	1	30.65	30.70	9	1,077	0.84%
2023/07/11	0	0.00	2	31.30	31.20	-2	1,057	-0.19%
2023/07/07	10	31.21	1	31.20	31.20	9	1,031	0.87%
2023/07/06	2	31.58	14	31.55	31.60	-12	1,029	-1.17%
2023/07/05	2	31.63	1	31.90	31.70	1	1,040	0.10%
2023/07/04	1	32.00	4	31.95	31.65	-3	1,049	-0.29%
2023/07/03	2	31.55	3.3	31.80	31.75	-1.3	1,028	-0.13%
2023/06/30	2	30.40	0	0.00	30.50	2	976	0.20%
2023/06/29	0	30.00	0	0.00	30.05	0	972	0.00%
2023/06/21	1	30.35	1	30.40	30.45	0	1,021	0.00%
2023/06/20	1	30.50	0	0.00	30.50	1	1,084	0.10%
2023/06/19	0.1	30.80	0	0.00	30.60	0.1	1,098	0.01%
2023/06/16	0	0.00	1	31.10	31.05	-1	1,104	-0.09%
2023/06/09	2	30.70	1	30.65	30.50	1	1,203	0.08%
2023/06/08	4	30.15	1	30.30	30.20	3	1,226	0.24%
2023/06/06	1	29.55	0	0.00	29.70	1	1,393	0.07%
2023/06/05	0	0.00	3	29.27	29.25	-3	1,469	-0.20%
2023/06/02	0	0.00	1	29.10	29.10	-1	1,623	-0.06%
2023/06/01	0.1	28.90	2	28.85	28.85	-1.9	1,674	-0.11%
2023/05/31	1	29.00	0	0.00	29.00	1	1,749	0.06%
2023/05/30	0.1	29.40	0	0.00	29.10	0.1	1,857	0.01%
2023/05/29	0	0.00	2	29.35	29.35	-2	1,955	-0.10%
2023/05/26	6	29.08	2	29.10	29.00	4	2,088	0.19%
2023/05/25	2	30.02	0	0.00	29.80	2	2,169	0.09%
2023/05/22	0	0.00	3	30.27	30.20	-3	2,207	-0.14%
2023/05/19	4	29.96	7	29.91	30.00	-3	2,206	-0.14%
2023/05/17	0.1	30.20	0.6	30.22	30.15	-0.6	2,206	-0.03%
2023/05/16	0.1	30.15	0	0.00	30.10	0.1	2,206	0.00%
2023/05/12	1	30.10	0	0.00	30.00	1	2,215	0.05%
2023/05/10	0	0.00	24	30.19	30.40	-24	2,223	-1.08%
2023/05/09	9	29.68	0	0.00	29.60	9	2,220	0.41%
2023/05/08	0	0.00	2	30.05	30.05	-2	2,212	-0.09%
2023/05/05	6	30.22	0	0.00	30.15	6	2,223	0.27%
2023/05/04	8	30.40	1	30.40	30.30	7	2,242	0.31%
2023/05/03	6	30.75	0	0.00	30.75	6	2,226	0.27%
2023/04/26	0	0.00	8	30.83	30.95	-8	2,240	-0.36%
2023/04/21	1	31.30	0	0.00	31.15	1	2,240	0.05%
2023/04/20	0	32.05	0	0.00	32.00	0	2,227	0.00%
2023/04/19	1	32.30	1	32.50	32.20	0	2,226	0.00%
2023/04/18	2	32.60	3	32.60	32.55	-1	2,229	-0.04%
2023/04/14	0	0.00	3	32.67	32.70	-3	2,246	-0.13%
2023/04/13	6	32.54	14	32.41	32.60	-8	2,242	-0.36%
2023/04/12	0	0.00	3	32.32	32.30	-3	2,242	-0.13%
2023/04/11	1	32.25	0	0.00	32.35	1	2,241	0.04%
2023/04/10	16	32.69	5	32.62	32.40	11	2,240	0.49%
2023/04/06	22	31.78	20	31.60	31.65	2	2,199	0.09%
2023/03/30	0	0.00	1	30.80	30.80	-1	2,339	-0.04%
2023/03/29	0	0.00	11	30.84	30.75	-11	2,367	-0.46%
2023/03/28	4	30.95	10	31.25	31.00	-6	2,381	-0.25%
2023/03/27	1	31.50	14	31.60	31.50	-13	2,422	-0.54%
2023/03/24	27	30.85	3	30.90	30.85	24	2,456	0.98%
2023/03/23	2	31.05	1	31.25	30.90	1	2,457	0.04%
2023/03/22	0	0.00	1	32.60	32.55	-1	2,390	-0.04%
2023/03/17	0	0.00	2	33.45	33.40	-2	2,379	-0.08%
2023/03/16	4	33.20	0	0.00	33.05	4	2,365	0.17%
2023/03/15	5	33.32	4	33.30	33.15	1	2,335	0.04%
2023/03/14	3	32.97	4.2	33.34	33.35	-1.2	2,310	-0.05%
2023/03/13	4	33.35	4	33.23	33.40	0	2,270	0.00%
2023/03/10	8.2	33.86	7	33.78	33.75	1.2	2,230	0.05%
2023/03/09	14	34.22	19	34.21	34.30	-5	2,144	-0.23%
2023/03/08	14	33.55	8	33.47	33.55	6	2,054	0.29%
2023/03/07	12	32.82	29	33.75	33.85	-17	1,981	-0.86%
2023/03/06	7	31.75	4	31.94	31.95	3	1,855	0.16%
2023/03/03	3	31.37	12	31.90	32.10	-9	1,825	-0.49%
2023/03/02	1	31.15	56	31.28	31.25	-55	1,743	-3.15%
2023/03/01	4	29.83	24	29.87	29.85	-20	1,635	-1.22%
2023/02/24	8	29.83	136	29.95	30.00	-128	1,533	-8.34%	大賣/鉅額交易
2023/02/23	147.4	29.10	22	29.03	28.85	125.4	1,399	8.95%	大買/鉅額交易
2023/02/22	2.1	27.77	6	27.69	27.80	-3.9	1,295	-0.30%
2023/02/20	13	27.05	0	0.00	27.15	13	1,267	1.03%
2023/02/17	18	26.97	0	0.00	26.95	18	1,270	1.42%
2023/02/16	42	27.11	0	0.00	27.10	42	1,288	3.26%
2023/02/14	0	0.00	6	27.07	27.15	-6	1,315	-0.46%
2023/02/13	0	0.00	2	26.80	26.80	-2	1,320	-0.15%
2023/02/10	0.1	26.95	2	26.90	26.95	-1.9	1,352	-0.14%
2023/02/09	0	0.00	1	27.40	27.20	-1	1,357	-0.07%
2023/02/08	0	0.00	15	27.02	27.10	-15	1,358	-1.10%
2023/02/07	0	0.00	1	26.90	26.95	-1	1,357	-0.07%
2023/02/06	0	0.00	1	27.05	27.05	-1	1,362	-0.07%
2023/02/03	1	27.55	51	27.25	27.20	-50	1,364	-3.66%
2023/02/01	0	0.00	1	26.55	26.80	-1	1,342	-0.07%
2023/01/31	15	26.45	0	0.00	26.45	15	1,334	1.12%
2023/01/16	0	0.00	1	26.10	26.00	-1	1,310	-0.08%
2023/01/11	5	26.30	7	26.25	26.25	-2	1,325	-0.15%
2023/01/10	0	0.00	1	26.00	25.90	-1	1,317	-0.08%
2023/01/09	5	25.90	1	25.80	25.90	4	1,326	0.30%
2023/01/05	0	0.00	1	26.10	25.85	-1	1,355	-0.07%
2022/12/30	0	0.00	5	26.85	26.90	-5	1,337	-0.37%
2022/12/26	1	26.60	0	0.00	26.70	1	1,371	0.07%
2022/12/22	16	28.06	2	27.78	27.60	14	1,373	1.02%
2022/12/21	1	27.10	18	27.03	27.00	-17	1,268	-1.34%
2022/12/20	0	0.00	3	26.75	26.50	-3	1,255	-0.24%
2022/12/16	1	26.95	61.1	27.33	27.30	-60.1	1,276	-4.71%
2022/12/15	1	26.85	5	26.62	26.90	-4	1,252	-0.32%
2022/12/13	76	26.75	0	0.00	26.65	76	1,301	5.84%
2022/12/12	4	26.50	0	0.00	26.35	4	1,320	0.30%
2022/12/09	1	26.55	1	26.40	26.65	0	1,336	0.00%
2022/12/08	0	0.00	64	26.04	26.25	-64	1,401	-4.57%
2022/12/07	60	25.71	0	0.00	25.65	60	1,414	4.24%
2022/12/06	0	0.00	0.9	26.03	25.85	-0.9	1,411	-0.06%
2022/12/02	0	0.00	38	26.58	26.50	-38	1,430	-2.66%
2022/12/01	1.1	26.89	0	0.00	26.70	1.1	1,458	0.07%
2022/11/30	2	26.25	2	26.45	26.45	0	1,440	0.00%
2022/11/29	38.4	26.06	0	0.00	26.25	38.4	1,441	2.66%
2022/11/28	1	26.20	25	26.11	26.00	-24	1,450	-1.65%
2022/11/25	1.3	25.81	3	25.80	25.80	-1.7	1,429	-0.12%
2022/11/23	20	25.24	2	25.30	25.20	18	1,417	1.27%
2022/11/18	0	0.00	3	25.55	25.10	-3	1,443	-0.21%
2022/11/17	0	0.00	27	25.69	25.60	-27	1,445	-1.87%
2022/11/16	30	25.68	0	0.00	25.50	30	1,445	2.08%
2022/11/15	0	0.00	5	25.55	25.60	-5	1,442	-0.35%
2022/11/14	55	25.58	2	25.50	25.65	53	1,439	3.68%
2022/11/11	2	25.40	4	25.30	25.15	-2	1,440	-0.14%
2022/11/09	3	25.02	0	0.00	25.05	3	1,430	0.21%
2022/11/08	1	25.00	1	25.25	25.00	0	1,439	0.00%
2022/11/07	0	0.00	23	24.39	24.50	-23	1,425	-1.61%
2022/11/04	19	23.71	3	23.53	23.70	16	1,435	1.11%
2022/11/02	1.1	23.44	0	0.00	23.25	1.1	1,484	0.07%
2022/10/28	1	23.55	0	0.00	23.50	1	1,476	0.07%
2022/10/26	0	0.00	2	23.90	23.85	-2	1,489	-0.13%
2022/10/25	1	24.30	50	24.16	24.00	-49	1,496	-3.28%
2022/10/24	50	24.32	1.1	24.34	24.25	48.9	1,513	3.23%
2022/10/21	0	0.00	2	23.70	23.60	-2	1,515	-0.13%
2022/10/19	1	24.35	0	0.00	24.35	1	1,518	0.07%
2022/10/18	0	0.00	1	24.40	24.35	-1	1,532	-0.07%
2022/10/17	0	0.00	2	23.15	23.85	-2	1,563	-0.13%
2022/10/14	1	23.75	0	0.00	24.40	1	1,622	0.06%
2022/10/13	0	0.00	2	23.55	23.60	-2	1,626	-0.12%
2022/10/12	4	24.90	0	0.00	24.85	4	1,622	0.25%
2022/10/11	0	0.00	60	25.13	25.20	-60	1,624	-3.69%
2022/10/06	0	0.00	1	26.35	26.30	-1	1,638	-0.06%
2022/10/05	10	26.32	0	0.00	26.40	10	1,662	0.60%
2022/10/04	39	26.04	2	25.90	26.05	37	1,676	2.21%
2022/10/03	13	25.19	3	25.22	25.25	10	1,672	0.60%
2022/09/30	0	0.00	3	24.25	24.70	-3	1,681	-0.18%
2022/09/29	0	0.00	7	24.95	24.85	-7	1,677	-0.42%
2022/09/28	5	25.80	7	25.66	24.55	-2	1,683	-0.12%
2022/09/27	1	26.50	0	0.00	26.45	1	1,662	0.06%
2022/09/26	4	27.34	2	26.55	26.65	2	1,662	0.12%
2022/09/23	2	28.75	0	0.00	28.25	2	1,662	0.12%
2022/09/22	0	0.00	1	28.20	27.90	-1	1,623	-0.06%
2022/09/21	2	28.18	6	28.31	28.15	-4	1,606	-0.25%
2022/09/20	1	27.55	0	0.00	27.50	1	1,561	0.06%
2022/09/19	4	27.35	1	27.40	27.10	3	1,615	0.19%
2022/09/16	7	28.21	0	0.00	28.50	7	1,617	0.43%
2022/09/15	7	27.94	8	28.42	28.40	-1	1,656	-0.06%
2022/09/14	0	0.00	2	27.33	27.35	-2	1,641	-0.12%
2022/09/13	0	26.70	2	26.60	26.60	-2	1,641	-0.12%
2022/09/12	4	26.23	4	25.93	26.45	0	1,712	0.00%
2022/09/08	0	0.00	8	25.70	25.85	-8	1,736	-0.46%
2022/09/07	1	26.20	1	25.90	25.95	0	1,769	0.00%
2022/09/06	3	26.25	0	0.00	26.10	3	1,757	0.17%
2022/09/05	1	26.05	0	0.00	26.20	1	1,803	0.06%
2022/09/02	0.1	26.65	2	26.20	26.20	-1.9	1,821	-0.10%
2022/09/01	0	0.00	1	26.85	26.80	-1	1,814	-0.06%
2022/08/31	10	26.95	2	26.85	27.15	8	1,827	0.44%
2022/08/30	1	27.35	0	0.00	27.40	1	1,827	0.05%
2022/08/29	0	0.00	5	28.14	27.45	-5	1,827	-0.27%
2022/08/26	2	28.90	27	28.77	28.90	-25	1,844	-1.36%
2022/08/25	1	28.55	0	0.00	28.65	1	1,852	0.05%
2022/08/24	12	28.40	51	28.45	28.25	-39	1,870	-2.08%
2022/08/23	0	0.00	42	28.58	28.60	-42	1,895	-2.22%
2022/08/22	3	28.70	86	28.84	28.80	-83	1,950	-4.26%
2022/08/19	1	29.50	8	29.35	29.40	-7	1,985	-0.35%
2022/08/18	9	29.78	17	29.75	29.65	-8	2,087	-0.38%
2022/08/17	20	29.60	6	29.63	29.40	14	2,142	0.65%
2022/08/16	0.4	29.41	9	29.57	29.20	-8.6	2,214	-0.39%
2022/08/15	64	29.06	0	0.00	29.70	64	2,284	2.80%
2022/08/11	0	0.00	0.1	29.20	29.05	-0.1	2,316	0.00%
2022/08/10	28	29.10	106	28.90	29.10	-78	2,309	-3.38%	大賣/
2022/08/04	3	27.07	0	0.00	27.20	3	2,390	0.13%
2022/08/02	0	0.00	1	27.90	28.05	-1	2,468	-0.04%
2022/07/27	31	28.68	0	0.00	28.75	31	2,804	1.11%
2022/07/25	24	28.29	22	28.25	28.30	2	3,082	0.06%
2022/07/22	1.1	28.50	18	28.41	28.55	-16.9	3,126	-0.54%
2022/07/21	20	28.11	7	28.00	28.00	13	3,129	0.42%
2022/07/20	2	27.30	0	0.00	27.40	2	3,133	0.06%
2022/07/19	0	0.00	1	27.40	27.20	-1	3,201	-0.03%
2022/07/18	14	26.41	0	0.00	26.30	14	3,266	0.43%
2022/07/15	15	26.19	0	0.00	26.10	15	3,442	0.44%
2022/07/14	13	26.51	0	0.00	26.70	13	3,834	0.34%
2022/07/13	16	27.84	1	27.90	27.95	15	3,876	0.39%
2022/07/12	0	0.00	16	27.79	27.20	-16	3,878	-0.41%
2022/07/11	2	28.68	1	28.80	28.85	1	3,917	0.03%
2022/07/08	2	29.10	1	29.15	29.00	1	3,931	0.03%
2022/07/07	1	27.70	1	28.20	28.30	0	3,943	0.00%
2022/07/06	0	0.00	11	28.42	28.05	-11	3,955	-0.28%
2022/07/05	1	27.70	50	28.22	28.25	-49	4,013	-1.22%
2022/07/01	62	27.82	0	0.00	27.05	62	4,030	1.54%
2022/06/30	10.1	29.09	2	29.00	28.80	8.1	4,026	0.20%
2022/06/29	0	0.00	9	30.12	30.05	-9	4,032	-0.22%
2022/06/27	2	30.50	30	30.20	31.15	-28	4,038	-0.69%
2022/06/24	2	29.00	125	28.91	29.05	-123	4,014	-3.06%	大賣/鉅額交易
2022/06/23	40	27.90	11	28.25	28.25	29	3,997	0.73%
2022/06/22	81.1	28.91	1	29.30	28.65	80.1	3,961	2.02%
2022/06/21	1	30.05	5.3	30.08	30.10	-4.3	3,916	-0.11%
2022/06/20	62	30.31	3	29.85	29.50	59	3,901	1.51%
2022/06/17	14	32.70	18	32.86	32.60	-4	3,838	-0.10%
2022/06/16	2	34.03	19	33.96	33.30	-17	3,810	-0.45%
2022/06/15	0.1	34.40	0	0.00	34.00	0.1	3,793	0.00%
2022/06/14	3	34.68	1	34.35	34.45	2	3,818	0.05%
2022/06/13	6.5	35.39	0	0.00	34.95	6.5	3,855	0.17%
2022/06/10	2	36.23	4	36.16	36.35	-2	4,016	-0.05%
2022/06/09	1	36.70	1	37.05	36.80	0	4,105	0.00%
2022/06/08	31	37.55	0	0.00	37.35	31	4,189	0.74%
2022/06/06	3.1	37.54	38	37.68	37.15	-34.9	4,673	-0.75%
2022/06/02	2	37.30	1	37.50	37.35	1	4,711	0.02%
2022/06/01	30	37.37	0	0.00	37.30	30	4,814	0.62%
2022/05/31	4	37.36	33	37.30	37.15	-29	4,948	-0.59%
2022/05/30	4	37.70	10	37.77	37.85	-6	5,023	-0.12%
2022/05/27	23	37.55	1	37.75	37.75	22	5,214	0.42%
2022/05/26	4	37.91	40	37.64	37.80	-36	5,552	-0.65%
2022/05/25	6	36.43	12	36.88	36.90	-6	5,826	-0.10%
2022/05/24	8	36.58	3	36.27	36.15	5	5,823	0.09%
2022/05/23	1	35.95	1	35.90	35.70	0	5,800	0.00%
2022/05/20	0.1	34.60	0	0.00	34.30	0.1	5,765	0.00%
2022/05/19	12	33.59	0	0.00	33.85	12	5,912	0.20%
2022/05/18	7	34.84	7	34.71	34.65	0	5,928	0.00%
2022/05/17	3	34.62	2	34.93	34.45	1	5,920	0.02%
2022/05/13	1	35.20	1	35.60	35.20	0	5,874	0.00%
2022/05/12	11	36.27	10	35.77	35.00	1	5,865	0.02%
2022/05/11	10	36.15	0	0.00	36.05	10	5,827	0.17%
2022/05/10	4	36.46	3	36.42	36.45	1	5,829	0.02%
2022/05/09	3	36.98	5	36.48	36.40	-2	5,782	-0.03%
2022/05/06	4	37.48	6	37.63	37.80	-2	5,754	-0.03%
2022/05/05	5	37.99	13	38.01	38.15	-8	5,736	-0.14%
2022/05/04	7	38.03	18	38.30	37.95	-11	5,665	-0.19%
2022/05/03	33	36.85	19	37.29	36.95	14	5,519	0.25%
2022/04/29	29	37.91	48	38.03	37.75	-19	5,440	-0.35%
2022/04/28	3	36.62	5	35.87	36.20	-2	5,269	-0.04%
2022/04/27	3	35.33	0	0.00	35.45	3	5,215	0.06%
2022/04/26	3	36.30	0	0.00	36.05	3	5,199	0.06%
2022/04/25	1.1	36.26	2	36.43	36.40	-0.9	5,137	-0.02%
2022/04/22	2	38.40	4	38.56	38.70	-2	5,069	-0.04%
2022/04/21	119.1	38.72	4	38.76	39.00	115.1	4,998	2.30%	大買/鉅額交易
2022/04/20	74	38.39	188	38.83	38.40	-114	4,826	-2.36%	大賣/鉅額交易
2022/04/19	1	37.47	2	36.88	36.85	-1	4,454	-0.02%
2022/04/18	9	36.76	6	35.76	35.75	3	4,411	0.07%
2022/04/15	2	37.33	1	37.70	37.05	1	4,384	0.02%
2022/04/14	0	0.00	3	37.05	36.85	-3	4,347	-0.07%
2022/04/13	1	36.70	6	36.96	36.75	-5	4,339	-0.12%
2022/04/12	0.1	35.70	0	0.00	35.70	0.1	4,323	0.00%
2022/04/11	30	36.68	4	36.94	36.55	26	4,313	0.60%
2022/04/06	3	36.85	0	0.00	36.85	3	4,259	0.07%
2022/04/01	0	0.00	1	36.55	36.80	-1	4,250	-0.02%
2022/03/31	0	0.00	2	36.15	36.20	-2	4,237	-0.05%
2022/03/30	1	36.40	1	35.85	36.15	0	4,257	0.00%
2022/03/29	1	36.45	2	36.10	35.95	-1	4,255	-0.02%
2022/03/28	0	0.00	1	35.05	35.50	-1	4,244	-0.02%
2022/03/25	1	35.60	1	34.95	34.85	0	4,305	0.00%
2022/03/24	3	35.60	3	35.65	35.65	0	4,309	0.00%
2022/03/23	0	0.00	2	35.60	35.55	-2	4,386	-0.05%
2022/03/22	2	35.70	1	35.70	35.55	1	4,418	0.02%
2022/03/21	6	35.93	1	35.85	35.95	5	4,460	0.11%
2022/03/18	0	0.00	1	36.00	36.05	-1	4,515	-0.02%
2022/03/17	1	36.00	22	35.88	36.05	-21	4,523	-0.46%
2022/03/16	95	36.56	3	35.92	35.30	92	4,524	2.03%
2022/03/15	12.1	37.60	101	37.22	36.15	-88.9	4,513	-1.97%	大賣/
2022/03/14	55	37.28	16	37.90	37.10	39	4,523	0.86%
2022/03/11	58.5	36.99	21	37.21	37.10	37.5	4,531	0.83%
2022/03/10	32	37.56	143.2	37.43	37.25	-111.2	4,535	-2.45%	大賣/鉅額交易
2022/03/09	25	35.38	25	35.63	35.95	0	4,249	0.00%
2022/03/08	6	34.52	68	34.04	33.60	-62	4,286	-1.45%
2022/03/07	70	37.28	5	36.69	35.55	65	4,270	1.52%
2022/03/04	23	37.59	8	37.61	37.35	15	4,258	0.35%
2022/03/03	177	37.09	0	0.00	37.10	177	4,153	4.26%	大買/鉅額交易
2022/03/02	16	38.01	163	37.77	37.05	-147	4,109	-3.58%	大賣/鉅額交易
2022/03/01	69	36.56	36	38.37	37.00	33	3,904	0.85%
2022/02/25	3	37.30	87	37.59	37.70	-84	3,571	-2.35%
2022/02/24	7.1	35.59	4	35.34	34.30	3.1	3,230	0.10%
2022/02/22	11	34.80	6	35.36	34.60	5	3,247	0.15%
2022/02/21	23.2	36.64	20	35.93	35.55	3.2	3,245	0.10%
2022/02/18	0	0.00	7	35.50	35.50	-7	3,135	-0.22%
2022/02/17	0	0.00	1	34.35	34.20	-1	3,164	-0.03%
2022/02/16	0	34.40	0	0.00	34.40	0	3,221	0.00%
2022/02/15	1	34.40	0	0.00	34.00	1	3,303	0.03%
2022/02/14	0	0.00	1	34.70	34.50	-1	3,446	-0.03%
2022/02/11	1	35.70	0	0.00	35.10	1	3,654	0.03%
2022/02/08	1	34.60	2	34.18	34.55	-1	3,933	-0.03%
2022/01/26	1	31.60	1	31.65	31.60	0	4,162	0.00%
2022/01/25	1.1	31.39	1	31.15	31.00	0.1	4,236	0.00%
2022/01/21	1	32.80	11	32.77	32.40	-10	4,301	-0.23%
2022/01/19	4	33.58	0	0.00	33.30	4	4,359	0.09%
2022/01/17	11	33.85	0	0.00	34.35	11	4,438	0.25%
2022/01/14	15	33.88	0	0.00	34.10	15	4,507	0.33%
2022/01/13	2	34.53	0	0.00	34.45	2	4,575	0.04%
2022/01/11	1	35.00	1	35.45	35.00	0	4,653	0.00%
2022/01/10	0	0.00	0.1	35.70	35.40	-0.1	4,749	0.00%
2022/01/07	6	35.69	0	0.00	35.55	6	4,793	0.13%
2022/01/06	44	36.63	9	36.77	36.40	35	4,895	0.71%
2022/01/05	110	36.78	0	0.00	36.65	110	4,971	2.21%	大買/鉅額交易
2022/01/04	0	0.00	53	36.68	36.85	-53	5,069	-1.05%
2022/01/03	60	36.67	0	0.00	36.70	60	5,349	1.12%
2021/12/30	6	37.23	1	37.35	37.15	5	5,541	0.09%
2021/12/29	1	37.30	10	37.60	37.30	-9	5,627	-0.16%
2021/12/28	0	0.00	19	37.59	37.40	-19	5,745	-0.33%
2021/12/27	8	37.22	0	0.00	37.05	8	5,991	0.13%
2021/12/24	32	37.13	23	37.87	37.25	9	6,528	0.14%
2021/12/23	21	37.64	1	37.90	37.55	20	6,656	0.30%
2021/12/22	2	38.15	57	38.28	38.05	-55	6,735	-0.82%
2021/12/21	18	37.27	1	38.45	38.30	17	6,770	0.25%
2021/12/20	38	37.69	0	0.00	37.60	38	6,739	0.56%
2021/12/17	0	0.00	2	38.35	38.00	-2	6,768	-0.03%
2021/12/16	0	0.00	72	38.00	37.70	-72	6,719	-1.07%
2021/12/15	1	38.10	88	37.74	38.10	-87	6,734	-1.29%
2021/12/14	105	37.20	39	36.89	36.85	66	6,737	0.98%	大買/
2021/12/13	3	38.25	42	38.44	38.25	-39	6,729	-0.58%
2021/12/10	7	38.26	10	38.50	38.00	-3	6,800	-0.04%
2021/12/09	33	39.11	15	39.54	38.95	18	6,843	0.26%
2021/12/08	46	39.29	1	39.85	39.40	45	6,923	0.65%
2021/12/07	47	38.01	39	38.84	38.85	8	6,797	0.12%
2021/12/06	35	38.33	49	38.09	38.35	-14	6,772	-0.21%
2021/12/03	38	37.48	8	38.52	37.10	30	6,759	0.44%
2021/12/02	60	37.87	29.3	38.35	38.05	30.8	6,874	0.45%
2021/12/01	17	36.88	19	37.53	37.75	-2	6,846	-0.03%
2021/11/30	2	37.50	12	37.45	37.80	-10	6,976	-0.14%
2021/11/29	25	35.96	25	36.28	35.85	0	7,112	0.00%
2021/11/26	18	36.39	15	37.50	35.85	3	7,262	0.04%
2021/11/25	23	37.46	18	37.68	37.60	5	7,363	0.07%
2021/11/24	5	36.85	6	37.42	37.30	-1	7,560	-0.01%
2021/11/23	41	36.86	0	0.00	36.45	41	7,707	0.53%
2021/11/22	9	37.03	11	36.81	37.25	-2	7,920	-0.03%
2021/11/19	6	36.33	1	35.75	35.65	5	8,291	0.06%
2021/11/18	2	36.05	1	36.75	36.60	1	9,527	0.01%
2021/11/17	8	36.50	9	36.36	36.35	-1	10,128	-0.01%
2021/11/16	6	37.89	6	37.52	37.35	0	11,082	0.00%
2021/11/15	5	36.60	5	36.60	36.25	0	12,804	0.00%
2021/11/12	4	37.50	10	37.30	37.20	-6	13,189	-0.05%
2021/11/11	40	38.42	37	38.07	37.60	3	13,202	0.02%
2021/11/10	29.6	38.64	22	38.45	38.60	7.6	13,197	0.06%
2021/11/09	16	37.67	19	37.98	37.70	-3	13,187	-0.02%
2021/11/08	0	0.00	3	36.62	37.00	-3	13,101	-0.02%
2021/11/05	0	0.00	9	35.68	35.65	-9	13,150	-0.07%
2021/11/04	20.3	36.58	13	37.08	35.70	7.3	13,196	0.05%
2021/11/03	45	36.38	17	36.55	36.30	28	13,227	0.21%
2021/11/02	6	36.06	6	36.14	35.75	0	13,285	0.00%
2021/11/01	2	35.43	1	35.10	35.10	1	13,263	0.01%
2021/10/29	2	35.45	2	34.53	35.05	0	13,282	0.00%
2021/10/28	2	35.10	0	0.00	34.60	2	13,357	0.01%
2021/10/27	0	0.00	10	34.90	34.80	-10	13,479	-0.07%
2021/10/26	2	35.85	0	0.00	35.55	2	13,721	0.01%
2021/10/25	0	0.00	2	35.98	36.10	-2	14,064	-0.01%
2021/10/22	3	35.87	3	35.53	35.10	0	14,253	0.00%
2021/10/21	8	36.78	10	36.67	36.30	-2	14,440	-0.01%
2021/10/20	5	36.77	4	36.49	36.15	1	14,514	0.01%
2021/10/19	1	37.15	0	0.00	36.80	1	14,714	0.01%
2021/10/18	2	35.68	25	35.97	36.55	-23	14,926	-0.15%
2021/10/15	2	37.18	6	37.35	37.55	-4	15,193	-0.03%
2021/10/14	9	36.95	28	36.90	37.10	-19	15,365	-0.12%
2021/10/13	4	37.23	36	37.67	36.60	-32	15,527	-0.21%
2021/10/12	19.2	37.98	26	37.46	37.10	-6.8	16,527	-0.04%
2021/10/08	62	41.06	4	40.43	40.20	58	17,224	0.34%
2021/10/07	4	40.58	19	40.11	40.95	-15	17,533	-0.09%
2021/10/06	9	37.90	3	38.48	37.25	6	17,915	0.03%
2021/10/05	12	38.28	50	38.02	39.45	-38	18,252	-0.21%
2021/10/04	52.4	41.77	34	40.30	38.85	18.4	18,607	0.10%
2021/10/01	93.1	44.57	106	45.28	43.10	-12.9	19,128	-0.07%	大賣/
2021/09/30	41	43.22	11	44.47	44.80	30	19,679	0.15%
2021/09/29	19	43.66	36	43.98	42.60	-17	20,483	-0.08%
2021/09/28	15.2	43.64	51	43.55	43.15	-35.8	21,363	-0.17%
2021/09/27	67	45.11	12	45.30	44.70	55	23,276	0.24%
2021/09/24	6	45.19	67	45.09	45.40	-61	25,526	-0.24%
2021/09/23	72.1	44.49	3	44.82	44.40	69.1	26,866	0.26%
2021/09/22	7	44.06	2	44.48	44.00	5	28,031	0.02%
2021/09/17	7	45.45	6	45.14	45.05	1	29,307	0.00%
2021/09/16	14	45.58	10	45.00	44.75	4	30,352	0.01%
2021/09/15	1	45.00	44	45.18	45.65	-43	31,814	-0.14%
2021/09/14	48	45.28	49	46.14	44.75	-1	32,592	0.00%
2021/09/13	65	46.30	18	46.45	45.65	47	34,744	0.14%
2021/09/10	31	45.68	37	45.21	45.75	-6	34,972	-0.02%
2021/09/09	18	45.49	6	46.17	45.10	12	35,510	0.03%
2021/09/08	47	46.05	39	45.86	46.40	8	36,297	0.02%
2021/09/07	35	47.18	29.1	46.56	45.80	5.9	37,140	0.02%
2021/09/06	23.1	46.23	78.1	45.67	45.05	-55	37,787	-0.15%
2021/09/03	27.2	47.38	24.1	47.33	47.40	3.1	38,385	0.01%
2021/09/02	28	47.97	45	48.09	48.70	-17	38,491	-0.04%
2021/09/01	18	48.16	72	49.39	47.45	-54	39,147	-0.14%
2021/08/31	5.1	50.52	76	50.92	50.10	-70.9	39,133	-0.18%
2021/08/30	57.3	52.48	52	52.03	51.40	5.3	39,309	0.01%
2021/08/27	25	51.84	34.2	51.39	50.90	-9.2	39,498	-0.02%
2021/08/26	80	54.15	22.8	53.57	53.30	57.2	40,366	0.14%
2021/08/25	120	52.99	119.1	53.52	54.00	0.9	40,832	0.00%	大買/大賣/
2021/08/24	304.7	54.54	162.1	54.16	53.50	142.7	40,500	0.35%	大買/大賣/鉅額交易
2021/08/23	26.1	52.32	209	52.16	52.90	-182.9	39,337	-0.46%	大賣/鉅額交易
2021/08/20	280	49.16	118.1	49.48	48.10	162	38,826	0.42%	大買/大賣/鉅額交易
2021/08/19	268.2	50.86	204	51.40	49.25	64.2	37,905	0.17%	大買/大賣/
2021/08/18	55	45.74	60	46.98	47.85	-5	36,185	-0.01%
2021/08/17	8	43.76	8	43.86	43.50	0	35,898	0.00%
2021/08/16	5	44.17	5	44.77	43.35	0	36,036	0.00%
2021/08/13	17	45.58	7	45.79	44.80	10	36,035	0.03%
2021/08/12	5	44.97	9	44.30	45.25	-4	35,960	-0.01%
2021/08/11	3	43.46	6	42.51	43.15	-3	36,021	-0.01%
2021/08/10	11	45.91	14	44.71	44.25	-3	36,403	-0.01%
2021/08/09	12	46.16	5	45.56	45.00	7	36,597	0.02%
2021/08/06	21.2	46.54	15	46.30	45.70	6.2	36,906	0.02%
2021/08/05	4	45.45	3	44.80	44.10	1	36,977	0.00%
2021/08/04	1	45.35	14	45.69	45.45	-13	37,239	-0.03%
2021/08/03	18.2	44.53	4	45.09	45.35	14.2	37,965	0.04%
2021/08/02	5.8	44.20	44	44.56	45.60	-38.2	38,908	-0.10%
2021/07/30	35.1	45.97	26	45.83	44.50	9.1	39,585	0.02%
2021/07/29	53.2	46.77	32.2	46.44	47.95	21.1	40,372	0.05%
2021/07/28	31	44.22	34	44.67	44.35	-3	40,923	-0.01%
2021/07/27	44	46.51	29.1	46.96	44.60	14.9	42,247	0.04%
2021/07/26	20	48.88	3	49.63	48.00	17	42,885	0.04%
2021/07/23	13.1	50.15	25	50.68	50.00	-11.9	43,277	-0.03%
2021/07/22	15	49.34	39.3	49.36	48.70	-24.3	43,697	-0.06%
2021/07/21	15	51.49	29	51.62	50.00	-14	44,865	-0.03%
2021/07/20	15.1	53.42	15	53.77	53.90	0.1	44,736	0.00%
2021/07/19	19.4	57.15	127	57.14	56.40	-107.6	45,062	-0.24%	大賣/鉅額交易
2021/07/16	151.2	59.86	117	59.36	57.00	34.2	45,618	0.07%	大買/大賣/
2021/07/15	116.2	57.49	106.2	57.75	59.50	10	45,165	0.02%	大買/大賣/
2021/07/14	143	55.34	71.1	55.57	54.10	71.9	44,444	0.16%	大買/
2021/07/13	31	59.75	63	59.73	57.90	-32	43,927	-0.07%
2021/07/12	46	63.16	44	63.71	61.70	2	43,658	0.00%
2021/07/09	51	64.46	49	63.96	63.00	2	43,275	0.00%
2021/07/08	82.2	67.36	75	67.23	66.40	7.2	43,108	0.02%
2021/07/07	110	68.39	126	68.29	66.50	-16	42,533	-0.04%	大買/大賣/
2021/07/06	124	69.33	123.3	68.89	66.90	0.7	41,570	0.00%	大買/大賣/
2021/07/05	82.5	69.46	86	70.05	67.80	-3.5	40,676	-0.01%
2021/07/02	297.2	74.35	183.7	74.25	73.80	113.5	39,759	0.29%	大買/大賣/鉅額交易
2021/07/01	148	70.21	158	71.17	71.90	-10	37,866	-0.03%	大買/大賣/
2021/06/30	88	62.55	289.5	63.74	65.50	-201.5	35,676	-0.56%	大賣/鉅額交易
2021/06/29	182	61.42	151.1	62.06	59.60	30.9	34,377	0.09%	大買/大賣/
2021/06/28	136	61.63	215.1	61.98	62.00	-79.1	33,307	-0.24%	大買/大賣/
2021/06/25	245.1	59.02	182	58.96	58.10	63.1	32,053	0.20%	大買/大賣/
2021/06/24	203	57.99	248	58.39	57.70	-45	31,133	-0.14%	大買/大賣/
2021/06/23	243	56.85	93	57.24	55.90	150	29,731	0.50%	大買/鉅額交易
2021/06/22	358	61.48	258.1	62.06	62.10	99.9	28,969	0.34%	大買/大賣/
2021/06/21	31	56.47	36	57.28	57.30	-5	26,873	-0.02%
2021/06/18	13	50.08	98.4	51.56	52.10	-85.4	26,952	-0.32%
2021/06/17	56	46.64	68.8	47.16	47.40	-12.8	26,789	-0.05%
2021/06/16	113.1	46.90	94.1	46.46	44.85	19	26,399	0.07%	大買/
2021/06/15	81.5	45.78	76.2	45.99	46.50	5.3	25,661	0.02%
2021/06/11	95.5	44.34	82	44.45	43.75	13.5	24,840	0.05%
2021/06/10	65	41.91	57	42.56	42.05	8	24,204	0.03%
2021/06/09	123	44.11	109	43.28	42.75	14	24,087	0.06%	大買/大賣/
2021/06/08	3	42.67	36	43.21	43.60	-33	23,307	-0.14%
2021/06/07	28	40.75	18	39.61	39.65	10	23,151	0.04%
2021/06/04	39	44.69	13.2	45.30	42.60	25.8	22,848	0.11%
2021/06/03	116.7	47.05	86	46.83	46.00	30.7	22,487	0.14%	大買/
2021/06/02	29.4	45.04	60	45.24	46.20	-30.6	21,492	-0.14%
2021/06/01	7.1	39.62	6	40.38	42.00	1.1	20,843	0.01%
2021/05/31	25	39.09	39	38.31	38.20	-14	20,722	-0.07%
2021/05/28	28	37.11	21.5	37.53	38.40	6.5	20,617	0.03%
2021/05/27	32.3	36.55	18	37.03	36.40	14.3	20,505	0.07%
2021/05/26	11	34.65	11	36.49	35.85	0	20,438	0.00%
2021/05/25	15.2	36.04	13	34.58	36.00	2.2	20,370	0.01%
2021/05/24	16	37.46	26	38.04	37.55	-10	20,229	-0.05%
2021/05/21	2	34.15	39	34.91	35.40	-37	20,027	-0.18%
2021/05/20	39	34.45	2	35.20	32.20	37	19,942	0.19%
2021/05/19	29	33.63	8	34.93	35.00	21	19,994	0.11%
2021/05/18	50	31.87	41	32.55	33.00	9	19,882	0.05%
2021/05/17	33	30.37	24	30.28	30.00	9	19,380	0.05%
2021/05/14	7	34.16	54.1	33.68	33.30	-47.1	19,113	-0.25%
2021/05/13	17	37.51	54.1	37.04	37.00	-37.1	18,689	-0.20%
2021/05/12	41.5	41.33	32	41.52	41.10	9.5	18,363	0.05%
2021/05/11	104.5	48.75	64.1	49.43	45.65	40.4	18,059	0.22%	大買/
2021/05/10	137	50.91	144	51.44	50.70	-7	17,286	-0.04%	大買/大賣/
2021/05/07	52	48.02	38	47.70	48.65	14	16,230	0.09%
2021/05/06	141.1	48.26	110	47.74	48.70	31.1	15,395	0.20%	大買/大賣/
2021/05/05	86.1	44.67	117	44.95	46.85	-31	14,341	-0.22%	大賣/
2021/05/04	134	46.38	119.4	46.09	42.60	14.7	13,422	0.11%	大買/大賣/
2021/05/03	73	45.68	100	45.57	46.35	-27	11,865	-0.23%
2021/04/29	72	40.58	71	40.40	42.15	1	10,976	0.01%
2021/04/28	84.4	41.35	63	41.37	40.45	21.4	10,444	0.20%
2021/04/27	96	41.51	46	41.88	41.15	50	9,815	0.51%
2021/04/26	4	37.39	18	37.09	38.35	-14	8,392	-0.17%
2021/04/23	47	36.43	46	36.19	34.90	1	8,181	0.01%
2021/04/22	105.1	38.35	71	38.48	37.70	34.1	7,717	0.44%	大買/
2021/04/21	73	36.25	24	36.26	36.55	49	6,984	0.70%
2021/04/20	1	33.25	13	33.25	33.25	-12	6,430	-0.19%
2021/04/19	2	30.25	16	30.25	30.25	-14	6,433	-0.22%
2021/04/16	78	26.70	152	26.91	27.50	-74	6,441	-1.15%	大賣/
2021/04/15	0	0.00	1	24.85	25.00	-1	6,136	-0.02%
2021/04/14	88	25.68	19	25.67	25.10	69	6,147	1.12%
2021/04/13	13	25.08	19	25.31	25.00	-6	5,884	-0.10%
2021/04/12	7	24.14	0	0.00	24.45	7	5,737	0.12%
2021/04/09	2	24.20	6	23.68	23.80	-4	5,901	-0.07%
2021/04/08	0	0.00	6	24.19	24.15	-6	5,884	-0.10%
2021/04/07	6	24.03	10	24.21	24.15	-4	5,875	-0.07%
2021/04/06	0	0.00	4	24.08	23.95	-4	6,068	-0.07%
2021/04/01	2	23.63	7	24.11	23.70	-5	6,187	-0.08%
2021/03/31	15	24.20	23	24.23	24.00	-8	6,138	-0.13%
2021/03/30	4	23.85	2	23.95	24.15	2	6,039	0.03%
2021/03/29	9	24.39	10	24.46	24.50	-1	6,021	-0.02%
2021/03/26	4	23.60	1	23.35	23.30	3	6,007	0.05%
2021/03/25	3	23.28	0	0.00	22.80	3	6,218	0.05%
2021/03/24	10	24.00	9	24.00	23.75	1	6,263	0.02%
2021/03/23	26	24.49	3	24.28	23.95	23	6,132	0.38%
2021/03/22	39	24.56	157	24.86	25.40	-118	5,703	-2.07%	大賣/鉅額交易
2021/03/19	37	23.30	73	23.55	23.10	-36	5,313	-0.68%
2021/03/18	25	21.64	72	21.78	22.10	-47	4,872	-0.96%
2021/03/17	1	21.05	1	21.05	21.05	0	4,723	0.00%
2021/03/16	1	21.20	0	0.00	21.30	1	4,744	0.02%
2021/03/15	10	21.20	145	21.30	21.60	-135	4,931	-2.74%	大賣/鉅額交易
2021/03/12	0	0.00	126	20.54	20.65	-126	4,930	-2.56%	大賣/鉅額交易
2021/03/11	38	20.13	0	0.00	20.10	38	4,846	0.78%
2021/03/10	110	20.07	0	0.00	20.15	110	4,855	2.27%	大買/鉅額交易
2021/03/09	15	20.45	2	20.35	20.45	13	4,957	0.26%
2021/03/08	0	0.00	2	20.10	19.95	-2	4,910	-0.04%
2021/03/05	62	19.91	0	0.00	19.85	62	4,905	1.26%
2021/03/04	13	19.88	1	20.20	19.95	12	4,901	0.24%
2021/03/03	18	19.59	2	19.95	20.00	16	5,120	0.31%
2021/03/02	0	0.00	8	20.20	19.60	-8	5,357	-0.15%
2021/02/26	10	19.90	0	0.00	20.00	10	5,366	0.19%
2021/02/25	60	20.05	5	20.10	20.15	55	5,350	1.03%
2021/02/24	4	20.29	3	20.05	20.00	1	5,354	0.02%
2021/02/23	1	20.40	1	20.35	20.35	0	5,333	0.00%
2021/02/22	0	0.00	1	20.50	20.45	-1	5,318	-0.02%
2021/02/19	14	20.10	1	20.35	20.35	13	5,282	0.25%
2021/02/18	0	0.00	1	19.90	19.90	-1	5,096	-0.02%
2021/02/04	2	17.80	0	0.00	17.80	2	5,065	0.04%
2021/02/01	4	17.55	0	0.00	17.60	4	5,050	0.08%
2021/01/29	27	18.01	25	18.00	17.90	2	5,034	0.04%
2021/01/28	2	18.20	0	0.00	18.20	2	5,008	0.04%
2021/01/27	0	0.00	2	18.50	18.50	-2	4,994	-0.04%
2021/01/25	0	0.00	7.1	18.89	18.75	-7.1	4,949	-0.14%
2021/01/22	0	0.00	5	18.65	18.90	-5	4,923	-0.10%
2021/01/21	0	0.00	5	18.60	18.60	-5	4,903	-0.10%
2021/01/20	1	18.60	0	0.00	18.55	1	4,879	0.02%
2021/01/19	2	19.58	6.2	19.36	19.30	-4.2	4,835	-0.09%
2021/01/18	10	19.50	1	19.20	19.70	9	4,820	0.19%
2021/01/15	11	20.24	1	20.75	20.10	10	4,777	0.21%
2021/01/14	10	21.29	20	21.45	21.05	-10	4,714	-0.21%
2021/01/13	20	21.07	5	21.15	20.70	15	4,597	0.33%
2021/01/12	0	0.00	6	21.37	20.55	-6	4,503	-0.13%
2021/01/11	11.3	21.53	105	21.12	21.40	-93.7	4,403	-2.13%	大賣/
2021/01/08	5	20.60	0	0.00	20.65	5	4,303	0.12%
2021/01/07	4	20.16	31	20.14	20.10	-27	4,264	-0.63%
2021/01/06	4	21.11	2	21.40	20.75	2	4,187	0.05%
2021/01/05	6	21.58	37	22.04	21.60	-31	4,125	-0.75%
2021/01/04	61	22.33	36	22.39	22.15	25	4,051	0.62%
2020/12/31	102	21.06	4	21.06	21.10	98	3,746	2.62%	大買/
2020/12/30	2	20.83	14	20.70	20.75	-12	3,693	-0.32%
2020/12/29	82	21.58	37	21.55	21.25	45	3,641	1.24%
2020/12/28	23	21.68	21	21.42	21.70	2	3,379	0.06%
2020/12/25	8	20.35	5	20.40	20.40	3	3,150	0.10%
2020/12/23	3	20.00	5.1	19.71	20.15	-2.1	3,071	-0.07%
2020/12/22	76.1	21.26	180	20.18	20.40	-103.9	3,005	-3.46%	大賣/鉅額交易
2020/12/21	25	21.75	82	22.15	21.65	-57	2,836	-2.01%
2020/12/18	160	20.67	35	20.71	20.80	125	2,502	4.99%	大買/鉅額交易
2020/12/17	0	0.00	6	19.81	19.80	-6	2,334	-0.26%
2020/12/16	3	19.62	0	0.00	19.80	3	2,315	0.13%
2020/12/15	3	19.90	1	20.55	19.75	2	2,281	0.09%
2020/12/14	8	19.83	0	0.00	19.90	8	2,219	0.36%
2020/12/11	8	19.61	1	19.35	19.50	7	2,175	0.32%
2020/12/10	11	20.19	2	20.25	20.20	9	2,117	0.42%
2020/12/09	21	20.69	34	20.76	20.75	-13	2,056	-0.63%
2020/12/08	16	19.91	4	19.94	19.75	12	1,788	0.67%
2020/12/07	6	18.88	3	18.85	18.80	3	1,617	0.19%
2020/12/04	1	19.15	1	19.50	19.20	0	1,589	0.00%
2020/12/03	7	19.71	16	19.87	19.70	-9	1,583	-0.57%
2020/12/02	5	19.20	2	19.10	19.20	3	1,488	0.20%
2020/12/01	3	19.07	0.2	19.10	19.00	2.9	1,470	0.19%
2020/11/30	2	19.78	2	19.80	19.75	0	1,407	0.00%
2020/11/27	22	19.61	5	19.60	19.80	17	1,337	1.27%
2020/11/26	6.2	18.85	52	19.08	19.65	-45.9	1,113	-4.12%
2020/11/23	1	17.60	2	17.48	17.55	-1	850	-0.12%
2020/11/20	2	17.23	0	0.00	17.30	2	863	0.23%
2020/11/18	1	17.45	0	0.00	17.50	1	842	0.12%
2020/11/17	0	0.00	3	17.15	17.15	-3	816	-0.37%
2020/11/16	1	17.00	0	0.00	17.15	1	822	0.12%
2020/11/13	4	17.33	0	0.00	17.05	4	836	0.48%
2020/11/12	1	17.25	3	17.35	17.40	-2	810	-0.25%
2020/11/10	4	17.24	1	16.90	16.85	3	816	0.37%
2020/10/27	3	17.00	0	0.00	17.00	3	790	0.38%
2020/10/26	0	0.00	3	17.40	17.25	-3	780	-0.38%
2020/10/23	0	0.00	14	17.15	17.15	-14	766	-1.83%
2020/10/22	4	17.00	4	17.40	17.40	0	762	0.00%
2020/10/05	0	0.00	4	17.23	17.35	-4	767	-0.52%
2020/09/29	4	17.05	0	0.00	16.80	4	767	0.52%
2020/09/24	21	16.20	20	16.20	16.30	1	786	0.13%
2020/09/18	0	0.00	1	16.85	16.80	-1	791	-0.13%
2020/09/15	44	16.88	30	16.85	16.85	14	799	1.75%
2020/09/11	2	16.75	0	0.00	16.75	2	826	0.24%
2020/09/09	2	17.05	0	0.00	17.15	2	810	0.25%
2020/09/08	0	0.00	30	17.65	17.10	-30	804	-3.73%
2020/09/03	1	17.15	0	0.00	17.15	1	746	0.13%
2020/08/31	1	17.30	1	17.35	17.40	0	761	0.00%
2020/08/26	9	17.34	9	17.57	17.40	0	742	0.00%
2020/08/25	0	0.00	5	16.95	16.95	-5	699	-0.71%
2020/08/21	0	0.00	10	16.65	16.65	-10	694	-1.44%
2020/08/20	0	0.00	15	16.35	16.35	-15	690	-2.17%
2020/08/19	0	0.00	20	17.18	17.05	-20	676	-2.96%
2020/08/18	0	0.00	17	16.90	16.95	-17	651	-2.61%
2020/08/17	2	17.15	1	16.85	17.05	1	644	0.16%
2020/08/14	0	0.00	6	16.50	16.55	-6	601	-1.00%
2020/08/10	0	0.00	2	15.93	16.15	-2	574	-0.35%
2020/08/07	1	15.70	0	0.00	15.70	1	570	0.18%
2020/07/23	1	15.85	15	15.75	15.70	-14	651	-2.15%
2020/07/22	0	0.00	3	15.92	15.85	-3	654	-0.46%
2020/07/15	4	15.90	0	0.00	15.90	4	665	0.60%
2020/07/14	6	15.90	0	0.00	15.90	6	666	0.90%
2020/07/08	1	16.45	4	16.43	16.45	-3	660	-0.45%
2020/07/07	3	16.40	0	0.00	16.45	3	664	0.45%
2020/06/24	2	16.70	0	0.00	16.70	2	647	0.31%
2020/06/22	0	0.00	7	16.78	16.80	-7	651	-1.07%
2020/06/19	1	16.80	0	0.00	16.75	1	652	0.15%
2020/06/18	0	0.00	11	16.61	16.65	-11	639	-1.72%
2020/06/16	3	16.20	0	0.00	16.30	3	631	0.47%
2020/06/15	8	16.00	0	0.00	16.00	8	650	1.23%
2020/06/12	2	16.00	0	0.00	16.00	2	656	0.30%
2020/06/11	0	0.00	4	16.30	16.15	-4	658	-0.61%
2020/06/08	0	0.00	5	17.28	16.80	-5	672	-0.74%
2020/06/05	2	16.70	0	0.00	16.60	2	658	0.30%
2020/06/03	2	16.15	1	16.15	16.30	1	643	0.16%
2020/05/21	2	15.93	1	15.85	15.90	1	633	0.16%
2020/05/19	2	15.65	0	0.00	15.65	2	630	0.32%
2020/05/05	0	0.00	5	15.75	15.75	-5	571	-0.87%
2020/04/24	0	0.00	5	15.00	15.10	-5	567	-0.88%
2020/04/22	6	15.00	1	14.90	15.00	5	566	0.88%
2020/04/20	1	15.20	0	0.00	15.10	1	528	0.19%
2020/04/15	3	15.40	0	0.00	15.35	3	515	0.58%
2020/04/14	34	14.95	0	0.00	15.10	34	509	6.68%
2020/04/13	1	14.80	0	0.00	14.90	1	503	0.20%
2020/04/10	2	14.85	0	0.00	14.95	2	500	0.40%
2020/03/27	2	13.80	0	0.00	13.65	2	465	0.43%
2020/03/25	2	13.45	0	0.00	13.30	2	462	0.43%
2020/03/20	1	12.85	0	0.00	12.85	1	461	0.22%
2020/03/19	55	12.55	39	12.53	12.30	16	456	3.51%
2020/03/17	0	0.00	31	12.84	12.85	-31	429	-7.22%
2020/03/09	0	0.00	9	15.95	15.50	-9	368	-2.44%
2020/03/04	6	15.56	15	15.58	15.60	-9	355	-2.53%
2020/02/17	0	0.00	3	16.23	16.20	-3	347	-0.86%
2020/02/14	46	16.64	41	16.64	16.45	5	350	1.43%
2020/02/13	3	16.65	0	0.00	16.65	3	348	0.86%
2020/02/05	14	15.95	11	15.95	15.90	3	371	0.81%
2020/02/04	2	15.85	0	0.00	15.90	2	376	0.53%
2020/02/03	10	15.70	0	0.00	15.80	10	379	2.64%
2020/01/31	2	16.70	0	0.00	16.65	2	361	0.55%
2019/12/18	5	18.00	0	0.00	18.05	5	447	1.12%
2019/12/16	5	17.80	0	0.00	17.75	5	473	1.06%
2019/12/13	5	17.75	0	0.00	17.75	5	470	1.06%
2019/12/05	1	18.15	0	0.00	18.10	1	493	0.20%
2019/12/04	10	18.30	0	0.00	18.20	10	503	1.99%
2019/11/11	5	17.65	0	0.00	17.75	5	703	0.71%
2019/11/07	10	18.05	0	0.00	18.05	10	728	1.37%
2019/10/02	0	0.00	11	18.75	18.80	-11	1,328	-0.83%
2019/09/27	0	0.00	1	19.10	19.10	-1	1,361	-0.07%
2019/09/25	0	0.00	3	19.65	19.75	-3	1,362	-0.22%
2019/09/24	3	19.55	0	0.00	19.50	3	1,366	0.22%
2019/09/20	10	19.70	0	0.00	19.65	10	1,447	0.69%
2019/09/19	1	20.50	0	0.00	20.05	1	1,463	0.07%
2019/09/09	0	0.00	1	20.20	20.30	-1	1,450	-0.07%
2019/09/04	0	0.00	1	20.95	20.95	-1	1,457	-0.07%
2019/09/03	2	20.83	0	0.00	20.80	2	1,459	0.14%
2019/08/29	3	20.00	0	0.00	20.35	3	1,441	0.21%
2019/08/23	1	19.60	0	0.00	19.60	1	1,452	0.07%
2019/08/22	0	0.00	2	19.70	19.45	-2	1,452	-0.14%
2019/08/21	0	0.00	0.1	21.50	21.05	-0.1	1,439	0.00%
2019/08/16	1	20.85	0	0.00	20.85	1	1,416	0.07%
2019/08/15	2	20.40	0	0.00	20.30	2	1,412	0.14%
2019/08/08	5	20.80	0	0.00	20.75	5	1,415	0.35%
2019/08/07	6	20.94	0	0.00	20.85	6	1,422	0.42%
2019/08/06	0	0.00	28	20.76	21.10	-28	1,417	-1.98%
2019/08/05	25	21.88	5	21.95	21.45	20	1,409	1.42%
2019/08/02	3	22.12	0	0.00	22.15	3	1,398	0.21%
2019/07/29	0	0.00	7	22.65	22.70	-7	1,494	-0.47%
2019/07/26	0	0.00	1	22.45	22.35	-1	1,515	-0.07%
2019/07/24	5	23.35	3	23.28	23.00	2	1,528	0.13%
2019/07/23	6	23.44	0	0.00	23.75	6	1,536	0.39%
2019/07/22	10	23.76	1	23.70	23.70	9	1,505	0.60%
2019/07/19	6	22.77	0	0.00	22.95	6	1,445	0.42%
2019/07/18	5	22.46	24	22.59	21.95	-19	1,396	-1.36%
2019/07/17	5	21.92	20	21.90	22.00	-15	1,277	-1.17%
2019/07/11	0	0.00	1	21.05	21.15	-1	1,244	-0.08%
2019/07/10	3	20.85	0	0.00	20.95	3	1,234	0.24%
2019/07/08	0	0.00	13	20.60	20.60	-13	1,222	-1.06%
2019/07/05	1	20.70	22	20.79	20.75	-21	1,210	-1.73%
2019/07/04	0	0.00	4	20.30	20.40	-4	1,175	-0.34%
2019/07/03	0	0.00	4	20.10	20.10	-4	1,163	-0.34%
2019/07/02	2	19.85	0	0.00	20.05	2	1,158	0.17%
2019/07/01	4	19.79	0	0.00	19.75	4	1,149	0.35%
2019/06/28	2	19.98	0	0.00	19.55	2	1,142	0.18%
2019/06/27	15	20.25	2	20.05	19.95	13	1,127	1.15%
2019/06/26	0	0.00	34	19.91	20.00	-34	1,078	-3.15%
2019/06/18	2	19.10	0	0.00	19.20	2	1,059	0.19%
2019/06/14	10	19.05	0	0.00	19.10	10	1,062	0.94%
2019/06/05	1	19.50	0	0.00	19.40	1	1,033	0.10%
2019/06/03	0	0.00	2	19.50	19.45	-2	1,031	-0.19%
2019/05/30	0	0.00	10	19.80	19.85	-10	1,007	-0.99%
2019/05/24	0	0.00	1	19.60	19.55	-1	996	-0.10%
2019/05/21	5	19.45	9	19.55	19.50	-4	994	-0.40%
2019/05/09	0	0.00	20	18.65	18.60	-20	945	-2.12%
2019/05/07	31	19.54	0	0.00	19.25	31	932	3.32%
2019/05/06	0	0.00	5	19.47	19.30	-5	869	-0.58%
2019/05/03	10	19.70	0	0.00	19.75	10	838	1.19%
2019/04/30	1	19.20	0	0.00	19.45	1	793	0.13%
2019/04/23	1	18.40	0	0.00	18.45	1	740	0.14%
2019/04/22	2	18.60	0	0.00	18.55	2	750	0.27%
2019/04/19	0	0.00	2	18.45	18.35	-2	747	-0.27%
2019/04/18	2	18.55	0	0.00	18.35	2	747	0.27%
2019/04/17	0	0.00	1	18.40	18.40	-1	734	-0.14%
2019/04/16	1	18.45	0	0.00	18.35	1	727	0.14%
2019/04/03	10	18.10	0	0.00	18.10	10	726	1.38%
2019/02/14	0	0.00	3	17.75	17.60	-3	1,418	-0.21%
2019/01/17	1	17.90	0	0.00	17.85	1	1,783	0.06%
2019/01/14	0	0.00	1	18.20	18.05	-1	1,940	-0.05%
2019/01/10	1	18.55	0	0.00	18.60	1	2,166	0.05%
2019/01/04	1	18.20	0	0.00	18.30	1	2,985	0.03%
2018/12/24	0	0.00	1	19.60	19.60	-1	3,477	-0.03%
2018/12/22	1	19.85	5	19.75	19.70	-4	3,529	-0.11%
2018/12/20	0	0.00	1	19.95	19.80	-1	3,685	-0.03%
2018/12/17	7	19.96	6	20.10	20.35	1	3,707	0.03%
2018/12/06	0	0.00	1	19.50	19.35	-1	3,691	-0.03%
2018/12/03	10	20.00	0	0.00	20.25	10	3,685	0.27%
2018/11/28	0	0.00	2	19.80	19.75	-2	3,633	-0.06%
2018/11/26	5	18.95	5	19.00	18.95	0	3,552	0.00%
2018/11/19	1	19.35	1	19.30	19.45	0	3,557	0.00%
2018/11/16	6	19.18	5	19.40	19.35	1	3,673	0.03%
2018/11/15	2	18.60	0	0.00	18.60	2	3,628	0.06%
2018/11/09	3	18.00	1	18.25	18.05	2	3,556	0.06%
2018/11/08	4	19.13	0	0.00	19.25	4	3,533	0.11%
2018/11/06	2	19.40	0	0.00	19.30	2	3,567	0.06%
2018/11/05	1	19.70	1	20.05	19.65	0	3,562	0.00%
2018/11/02	0	0.00	3	19.45	19.60	-3	3,536	-0.08%
2018/10/30	2	20.30	0	0.00	20.30	2	3,537	0.06%
2018/10/29	2	20.43	0	0.00	20.45	2	3,537	0.06%
2018/10/26	0	0.00	3	20.48	20.10	-3	3,525	-0.09%
2018/10/25	1	20.60	3	20.53	20.70	-2	3,489	-0.06%
2018/10/24	0	0.00	4	21.60	21.30	-4	3,446	-0.12%
2018/10/23	6	22.53	3	22.33	22.40	3	3,474	0.09%
2018/10/22	2	22.70	0	0.00	22.30	2	3,481	0.06%
2018/10/19	2	22.80	5	22.75	22.45	-3	3,512	-0.09%
2018/10/18	9	23.00	2	22.95	23.20	7	3,458	0.20%
2018/10/17	4	22.79	4	22.69	22.70	0	3,434	0.00%
2018/10/16	17	22.31	15	22.28	22.65	2	3,311	0.06%
2018/10/15	4	22.75	10	22.60	23.00	-6	3,053	-0.20%
2018/10/11	1	20.10	3	20.25	20.45	-2	2,621	-0.08%
2018/10/09	5	21.11	5	20.85	21.30	0	2,591	0.00%
2018/10/08	7	20.93	4	20.80	21.05	3	2,512	0.12%
2018/10/05	0	0.00	2	20.13	20.00	-2	2,423	-0.08%
2018/10/04	0	0.00	2	20.95	21.15	-2	2,366	-0.08%
2018/10/03	1	21.00	0	0.00	21.00	1	2,309	0.04%
2018/09/28	14	20.16	12	19.47	19.80	2	2,085	0.10%
2018/09/27	1	19.95	3	19.83	19.95	-2	2,015	-0.10%
2018/09/26	3	19.30	0	0.00	19.20	3	1,915	0.16%
2018/09/25	3	18.90	0	0.00	19.20	3	1,870	0.16%
2018/09/21	0	0.00	2	18.55	18.55	-2	1,830	-0.11%
2018/09/13	3	17.95	0	0.00	17.90	3	1,766	0.17%
2018/09/12	2	17.75	0	0.00	18.10	2	1,754	0.11%
2018/08/28	0	0.00	1	19.05	18.85	-1	1,702	-0.06%
2018/08/27	1	19.65	0	0.00	19.65	1	1,668	0.06%
2018/08/24	0	0.00	20	19.75	19.40	-20	1,635	-1.22%
2018/08/23	36	20.72	15	20.33	20.15	21	1,591	1.32%
2018/08/22	2	20.30	0	0.00	20.45	2	1,449	0.14%
2018/08/13	0	0.00	1	18.95	18.30	-1	1,265	-0.08%
2018/08/08	0	0.00	2	19.80	19.90	-2	1,217	-0.16%
2018/08/07	0	0.00	2	20.10	19.90	-2	1,204	-0.17%
2018/08/03	1	19.20	1	19.20	19.90	0	1,114	0.00%
2018/08/02	0	0.00	1	19.20	19.20	-1	1,105	-0.09%
2018/08/01	0	0.00	2	19.65	19.45	-2	1,072	-0.19%
2018/07/31	2	19.75	0	0.00	19.30	2	1,060	0.19%
2018/07/30	23	20.31	21	19.59	19.60	2	1,032	0.19%
2018/07/27	2	19.40	2	19.43	19.70	0	926	0.00%
2018/07/26	1	19.50	1	19.65	19.50	0	884	0.00%
2018/07/25	0	0.00	5	18.55	18.45	-5	855	-0.58%
2018/07/24	11	18.40	2	18.60	18.75	9	843	1.07%
2018/07/18	0	0.00	5	17.40	17.45	-5	780	-0.64%
2018/07/17	5	17.55	0	0.00	17.50	5	775	0.64%
2018/06/29	0	0.00	10	16.40	16.75	-10	757	-1.32%
2018/06/26	0	0.00	6	16.49	16.55	-6	775	-0.77%
2018/06/14	1	17.70	1	17.50	17.40	0	768	0.00%
2018/06/05	0	0.00	3	17.00	17.00	-3	708	-0.42%
2018/06/01	0	0.00	5	16.90	16.95	-5	702	-0.71%
2018/05/02	1	17.10	0	0.00	17.05	1	679	0.15%
2018/04/30	6	17.04	5	16.90	17.00	1	611	0.16%
2018/04/25	0	0.00	10	16.35	16.35	-10	556	-1.80%
2018/04/24	10	16.60	0	0.00	16.35	10	556	1.80%
2018/04/19	0	0.00	1	15.95	15.90	-1	524	-0.19%
2018/04/13	10	16.45	0	0.00	16.20	10	554	1.80%
2018/03/21	1	16.05	0	0.00	15.80	1	636	0.16%
2018/03/14	0	0.00	2	15.70	15.75	-2	679	-0.29%
2018/02/09	1	14.50	0	0.00	14.55	1	1,185	0.08%
2018/02/07	0.1	14.90	0	0.00	14.90	0.1	1,184	0.01%
2018/02/06	1.1	14.98	12	15.40	14.70	-10.9	1,184	-0.92%
2018/01/31	0.2	16.50	0	0.00	16.50	0.2	1,154	0.01%
2018/01/30	1	16.50	0	0.00	16.45	1	1,156	0.09%
2018/01/29	2	16.63	0	0.00	16.60	2	1,151	0.17%
2018/01/26	2	16.70	0	0.00	16.70	2	1,150	0.17%
2018/01/25	2	16.90	0	0.00	16.90	2	1,148	0.17%
2018/01/19	1	16.55	0	0.00	16.55	1	1,143	0.09%
2018/01/18	3	16.50	0	0.00	16.50	3	1,149	0.26%
2018/01/16	2	16.55	0	0.00	16.50	2	1,199	0.17%