台航 (2617)-臺銀-高雄券商分點個股進出

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
28.85
漲跌
--
漲幅
0.00%
成交量
472張
產業
上市航運類股
465人加入追蹤

立即追蹤
本地時間:14:30(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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/12/20	1.2	28.81	29	28.84	28.85	-27.8	862	-3.22%
2024/12/19	5.2	28.96	125	29.01	28.85	-119.8	862	-13.89%	大賣/鉅額交易
2024/12/17	4	29.60	1	29.70	29.50	3	849	0.36%
2024/12/16	19	29.76	3	29.83	29.50	16	846	1.89%
2024/12/13	7	29.94	3	30.00	29.90	4	832	0.48%
2024/12/12	3.4	30.26	0	0.00	30.10	3.4	824	0.41%
2024/12/11	11.2	30.37	1	30.35	30.25	10.2	817	1.25%
2024/12/10	7.2	30.99	2	30.93	30.80	5.2	803	0.65%
2024/12/09	6	31.13	0.1	31.50	31.10	5.9	802	0.73%
2024/12/06	1.1	30.82	0	0.00	30.80	1.1	788	0.14%
2024/12/05	6	30.72	1	30.70	30.70	5	779	0.64%
2024/12/04	2	30.95	0	0.00	30.95	2	775	0.26%
2024/12/03	1	31.15	0	0.00	31.15	1	795	0.13%
2024/12/02	1.5	31.10	0	0.00	31.15	1.5	790	0.19%
2024/11/28	2	31.05	0	0.00	31.00	2	793	0.25%
2024/11/27	2	31.55	0	0.00	31.50	2	788	0.26%
2024/11/25	0	32.25	5	32.25	32.25	-5	785	-0.64%
2024/11/19	1	32.85	5	32.85	32.85	-4	776	-0.52%
2024/11/18	0	0.00	1	32.80	32.70	-1	781	-0.13%
2024/11/15	0	0.00	1.1	32.80	32.70	-1.1	774	-0.14%
2024/11/12	0	0.00	8	32.46	32.35	-8	744	-1.07%
2024/11/11	0	0.00	23	32.18	32.30	-23	731	-3.14%
2024/11/08	12	31.65	5	31.90	31.65	7	723	0.97%
2024/11/07	0	0.00	2	31.73	31.70	-2	723	-0.28%
2024/11/06	1	31.50	1	31.65	31.60	0	732	0.00%
2024/11/05	0	0.00	2	31.55	31.45	-2	745	-0.27%
2024/11/04	0	0.00	0	31.25	31.25	0	766	0.00%
2024/10/30	0	31.00	0	0.00	30.90	0	795	0.01%
2024/10/29	17	30.97	0	0.00	30.95	17	798	2.13%
2024/10/25	0	0.00	10	31.60	31.70	-10	805	-1.24%
2024/10/24	5.2	31.60	2	31.65	31.60	3.2	812	0.39%
2024/10/23	3	31.88	1	31.90	31.90	2	821	0.24%
2024/10/22	2	31.80	1	31.95	31.95	1	831	0.12%
2024/10/21	12	31.76	0	0.00	31.70	12	849	1.41%
2024/10/18	5	31.79	0	0.00	31.65	5	914	0.55%
2024/10/17	2	32.03	0	0.00	31.90	2	967	0.21%
2024/10/16	3	31.45	2	32.08	32.60	1	1,009	0.10%
2024/10/11	2	31.55	0	0.00	31.40	2	1,049	0.19%
2024/10/09	25	31.92	0	0.00	31.70	25	1,062	2.35%
2024/10/08	30	32.18	0	0.00	32.15	30	1,070	2.80%
2024/10/07	80	32.53	3	32.52	32.65	77	1,088	7.08%
2024/10/04	22	31.99	0	0.00	31.95	22	1,112	1.98%
2024/09/30	3	32.92	1	33.60	32.60	2	1,199	0.17%
2024/09/25	2	32.15	0	0.00	32.50	2	1,298	0.15%
2024/09/23	0	0.00	13	31.50	31.50	-13	1,291	-1.01%
2024/09/19	0	0.00	5	31.24	31.30	-5	1,329	-0.38%
2024/09/18	12	31.00	12	31.15	30.95	0	1,346	0.00%
2024/09/12	3	30.75	0	0.00	30.70	3	1,464	0.20%
2024/09/06	0	0.00	8	30.60	30.50	-8	1,571	-0.51%
2024/09/05	19	30.55	3	30.75	30.40	16	1,671	0.96%
2024/09/04	1.2	30.48	12	30.58	30.45	-10.8	1,774	-0.61%
2024/09/03	3	31.95	0	0.00	31.80	3	1,862	0.16%
2024/09/02	1	31.90	0	0.00	31.85	1	1,948	0.05%
2024/08/29	0.2	31.90	0	0.00	31.80	0.2	2,038	0.01%
2024/08/28	0	32.00	0	0.00	31.90	0	2,058	0.00%
2024/08/27	2	31.85	0	0.00	31.85	2	2,104	0.10%
2024/08/26	1	31.90	0	0.00	32.10	1	2,141	0.05%
2024/08/20	0.1	32.50	0	0.00	32.05	0.1	2,428	0.00%
2024/08/19	2	32.40	0	0.00	32.60	2	2,460	0.08%
2024/08/16	0	0.00	1	32.50	32.75	-1	2,489	-0.04%
2024/08/15	1	32.65	0	0.00	32.45	1	2,514	0.04%
2024/08/13	0	0.00	2	32.60	32.35	-2	2,575	-0.08%
2024/08/09	2	32.25	0	0.00	32.15	2	2,729	0.07%
2024/08/08	0	0.00	0.4	32.10	32.05	-0.4	2,898	-0.01%
2024/08/06	8	31.08	8	31.55	31.55	0	3,551	0.00%
2024/08/05	0.2	31.68	0	0.00	31.10	0.2	3,613	0.01%
2024/08/01	0	0.00	14	33.91	34.20	-14	3,933	-0.36%
2024/07/31	1	33.80	0	0.00	33.80	1	3,963	0.03%
2024/07/30	0	0.00	21	33.60	33.65	-21	3,999	-0.53%
2024/07/29	1	32.90	0	0.00	32.80	1	4,089	0.02%
2024/07/23	7	33.22	4.2	33.11	33.10	2.9	4,261	0.07%
2024/07/22	2.2	32.40	1	32.50	32.50	1.2	4,326	0.03%
2024/07/19	6	33.55	1	34.85	33.25	5	4,329	0.12%
2024/07/18	3	36.33	0	0.00	36.45	3	4,277	0.07%
2024/07/17	1	36.35	0	0.00	36.35	1	4,233	0.02%
2024/07/15	2	36.60	1	36.60	36.55	1	4,235	0.02%
2024/07/12	1	36.90	1	36.95	36.90	0	4,220	0.00%
2024/07/10	2	36.93	3	37.00	37.00	-1	4,222	-0.02%
2024/07/08	1	37.25	0	0.00	37.10	1	4,222	0.02%
2024/07/05	1	38.10	0	0.00	38.00	1	4,192	0.02%
2024/07/04	2	39.15	0	0.00	38.90	2	4,159	0.05%
2024/07/03	0	0.00	4	39.98	40.10	-4	4,120	-0.10%
2024/07/02	2	38.40	3	38.68	38.80	-1	3,988	-0.03%
2024/07/01	0	0.00	3	38.50	38.05	-3	3,950	-0.08%
2024/06/21	2	37.90	0	0.00	37.90	2	3,890	0.05%
2024/06/18	1	36.30	0	0.00	36.35	1	3,811	0.03%
2024/06/17	0	0.00	1	36.50	36.40	-1	3,805	-0.03%
2024/06/14	1	36.45	1	36.20	36.45	0	3,806	0.00%
2024/06/13	1	36.10	0	0.00	35.95	1	3,792	0.03%
2024/06/12	4	36.30	0	0.00	36.20	4	3,790	0.11%
2024/06/11	2	38.18	4	39.00	37.50	-2	3,728	-0.05%
2024/06/07	0	0.00	9	39.52	39.20	-9	3,650	-0.25%
2024/06/06	1	38.90	15	38.53	38.80	-14	3,609	-0.39%
2024/06/04	1	37.40	0	0.00	37.50	1	3,535	0.03%
2024/06/03	0	0.00	0.1	37.50	37.95	-0.1	3,539	0.00%
2024/05/31	1	38.25	2	38.08	37.45	-1	3,540	-0.03%
2024/05/30	1	37.70	0	0.00	37.70	1	3,529	0.03%
2024/05/28	0	0.00	4	38.39	38.40	-4	3,478	-0.11%
2024/05/27	0	0.00	1	36.80	37.25	-1	3,437	-0.03%
2024/05/24	1	36.25	0	0.00	36.25	1	3,454	0.03%
2024/05/23	1	35.70	1	35.95	35.65	0	3,481	0.00%
2024/05/22	6	36.31	0	0.00	36.45	6	3,511	0.17%
2024/05/20	5	36.50	0	0.00	36.70	5	3,832	0.13%
2024/05/17	1	36.90	0	0.00	36.90	1	3,841	0.03%
2024/05/16	0	0.00	1	37.55	37.55	-1	3,812	-0.03%
2024/05/15	3	37.43	1	37.50	37.15	2	3,768	0.05%
2024/05/14	2	38.03	2	38.55	38.30	0	3,678	0.00%
2024/05/13	14	37.96	15	39.40	37.80	-1	3,518	-0.03%
2024/05/10	6	37.98	13	37.76	38.25	-7	3,075	-0.23%
2024/05/09	5	37.25	3	37.18	37.05	2	2,865	0.07%
2024/05/08	10	37.06	19	38.92	36.65	-9	2,786	-0.32%
2024/05/07	2	36.33	7	36.53	36.25	-5	2,475	-0.20%
2024/05/06	4	35.85	2	35.93	35.70	2	2,460	0.08%
2024/05/03	0	0.00	5	36.29	36.00	-5	2,426	-0.21%
2024/05/02	5.1	36.75	0	0.00	36.35	5.1	2,388	0.21%
2024/04/30	2.5	36.92	4	37.15	37.20	-1.5	2,293	-0.07%
2024/04/29	1.1	37.25	0.1	37.30	36.80	1	2,212	0.05%
2024/04/26	0.5	36.15	8.2	36.14	36.20	-7.7	2,124	-0.36%
2024/04/25	1	35.20	0.1	35.40	35.30	0.9	2,063	0.04%
2024/04/23	1	34.80	0	0.00	35.10	1	2,053	0.05%
2024/04/18	0	34.25	0	0.00	34.25	0	1,998	0.00%
2024/04/16	1	35.30	0	0.00	34.00	1	2,038	0.05%
2024/04/15	0	0.00	2	35.25	35.25	-2	2,083	-0.10%
2024/04/12	1	35.10	0	0.00	35.15	1	2,110	0.05%
2024/04/10	0.1	34.95	0	0.00	34.75	0.1	2,276	0.00%
2024/04/08	0	34.30	1	34.25	34.35	-1	2,324	-0.04%
2024/04/03	0	0.00	2	34.50	34.50	-2	2,319	-0.09%
2024/03/29	1	34.15	0	0.00	34.40	1	2,377	0.04%
2024/03/28	7	34.67	0	0.00	34.50	7	2,432	0.29%
2024/03/22	1	34.70	1.2	34.85	34.85	-0.2	2,630	-0.01%
2024/03/21	3	35.10	0	0.00	35.15	3	2,763	0.11%
2024/03/20	2	35.60	3	35.20	35.15	-1	2,774	-0.04%
2024/03/19	0	0.00	0.2	35.45	35.65	-0.2	2,816	-0.01%
2024/03/18	0	34.85	0	0.00	34.90	0	2,841	0.00%
2024/03/15	1	35.40	0	0.00	35.00	1	2,857	0.04%
2024/03/14	4	36.10	0	0.00	36.15	4	2,858	0.14%
2024/03/13	0	0.00	1	36.00	36.00	-1	2,884	-0.03%
2024/03/12	0	0.00	7	36.26	36.25	-7	2,971	-0.24%
2024/03/11	0	0.00	1.1	35.55	35.70	-1.1	3,085	-0.03%
2024/03/07	1.1	34.86	0.5	35.00	35.00	0.5	4,019	0.01%
2024/03/05	5	35.62	0	0.00	35.55	5	4,158	0.12%
2024/03/04	0.5	35.26	3	34.95	35.50	-2.5	4,159	-0.06%
2024/03/01	0.1	35.20	0	0.00	35.35	0.1	4,255	0.00%
2024/02/29	10	35.60	0.1	35.48	35.45	9.9	4,256	0.23%
2024/02/27	0.1	34.80	1	35.05	34.60	-0.9	4,184	-0.02%
2024/02/26	0	0.00	2	35.50	35.20	-2	4,109	-0.05%
2024/02/23	8.1	35.30	0	0.00	35.05	8.1	4,054	0.20%
2024/02/22	10	35.20	10.1	35.28	35.50	-0.1	3,989	0.00%
2024/02/21	5	35.00	22	34.78	34.75	-17	3,847	-0.44%
2024/02/20	0	0.00	0.1	32.90	33.00	-0.1	3,619	0.00%
2024/02/19	0	0.00	1	32.60	32.70	-1	3,601	-0.03%
2024/02/15	4	31.50	0	0.00	31.95	4	3,611	0.11%
2024/01/31	0	0.00	6	32.25	32.35	-6	3,619	-0.17%
2024/01/18	0	0.00	1	31.60	31.75	-1	3,628	-0.03%
2024/01/16	0	0.00	35	31.65	31.55	-35	3,607	-0.97%
2024/01/12	2	31.80	0	0.00	31.80	2	3,603	0.06%
2024/01/11	3	31.83	0	0.00	31.90	3	3,608	0.08%
2024/01/10	1	31.65	0	0.00	31.90	1	3,623	0.03%
2024/01/09	0	0.00	1	32.65	32.65	-1	3,590	-0.03%
2024/01/08	35	34.50	0	0.00	34.20	35	3,515	1.00%
2024/01/05	3	34.20	0	0.00	34.80	3	3,472	0.09%
2024/01/03	1	33.45	0	0.00	33.60	1	3,315	0.03%
2023/12/28	0	0.00	4	32.90	32.95	-4	3,253	-0.12%
2023/12/26	0	0.00	1	33.30	33.45	-1	3,237	-0.03%
2023/12/25	9	32.73	0	0.00	32.70	9	3,211	0.28%
2023/12/22	1	33.90	0	0.00	33.95	1	3,163	0.03%
2023/12/21	1	33.70	1	33.80	34.25	0	3,115	0.00%
2023/12/19	3.4	32.96	0	0.00	33.10	3.4	3,008	0.11%
2023/12/18	0	0.00	0.1	33.00	33.50	-0.1	3,000	0.00%
2023/12/14	0.1	32.45	167	32.55	32.45	-167	3,010	-5.55%	大賣/鉅額交易
2023/12/12	0	0.00	1	33.15	33.15	-1	3,037	-0.03%
2023/12/08	1	33.95	0	0.00	33.65	1	2,985	0.03%
2023/12/07	1	34.05	0	0.00	33.95	1	2,922	0.03%
2023/12/06	6	35.24	5	35.55	35.50	1	2,807	0.04%
2023/12/05	30	36.93	34.5	36.87	36.05	-4.5	2,630	-0.17%
2023/12/04	8	33.63	29	34.74	35.35	-21	1,913	-1.10%
2023/12/01	1	32.45	0	32.45	32.15	1	1,618	0.06%
2023/11/30	0	0.00	1	31.55	31.30	-1	1,476	-0.07%
2023/11/29	3	30.90	1	30.85	30.85	2	1,438	0.14%
2023/11/28	0	0.00	5.1	31.37	31.00	-5.1	1,408	-0.36%
2023/11/24	0	0.00	0.1	29.70	29.70	-0.1	1,243	0.00%
2023/11/23	0	0.00	0.3	29.29	29.40	-0.3	1,239	-0.02%
2023/11/17	1	29.50	0	0.00	29.50	1	1,292	0.08%
2023/11/16	0	0.00	1	29.50	29.40	-1	1,324	-0.08%
2023/11/10	1	28.80	0	0.00	28.80	1	1,608	0.06%
2023/11/03	0	0.00	1.1	28.11	28.50	-1.1	1,606	-0.07%
2023/11/02	1	27.50	0	0.00	27.50	1	1,596	0.06%
2023/10/16	1	28.80	0	0.00	28.80	1	1,667	0.06%
2023/10/11	2	29.50	3	29.37	29.20	-1	1,709	-0.06%
2023/10/02	1	29.00	0	0.00	28.95	1	1,771	0.06%
2023/09/28	0	0.00	0.1	29.40	29.35	-0.1	1,771	0.00%
2023/09/27	1	29.50	2	29.20	29.20	-1	1,793	-0.06%
2023/09/26	1	29.35	0	0.00	29.05	1	1,823	0.05%
2023/09/22	1	29.55	0	0.00	29.60	1	1,873	0.05%
2023/09/21	2	30.18	2	31.20	30.20	0	1,862	0.00%
2023/09/20	0	0.00	0.1	31.40	30.70	-0.1	1,819	0.00%
2023/09/19	0	0.00	1.1	30.85	30.10	-1.1	1,699	-0.06%
2023/09/18	3	30.10	0.2	29.93	30.00	2.8	1,641	0.17%
2023/09/15	2	29.80	2.1	29.57	29.60	-0.1	1,605	-0.01%
2023/09/14	0	0.00	2	28.50	28.65	-2	1,524	-0.13%
2023/09/13	0	0.00	1	27.80	27.75	-1	1,504	-0.07%
2023/09/12	1	27.70	0	0.00	27.70	1	1,519	0.07%
2023/09/11	1	27.70	1	27.85	27.70	0	1,536	0.00%
2023/09/08	1	27.90	1	28.15	27.90	0	1,555	0.00%
2023/09/07	1	27.85	1	28.10	27.85	0	1,555	0.00%
2023/09/06	1	28.10	0	0.00	28.10	1	1,558	0.06%
2023/09/05	0	0.00	1	28.50	28.40	-1	1,576	-0.06%
2023/09/04	1	28.50	0	0.00	28.50	1	1,593	0.06%
2023/09/01	1	28.30	0	0.00	28.25	1	1,607	0.06%
2023/08/25	3	28.50	0	0.00	28.35	3	1,620	0.19%
2023/08/24	0	0.00	1	28.90	28.55	-1	1,615	-0.06%
2023/08/23	0	0.00	4	28.90	28.95	-4	1,600	-0.25%
2023/08/22	1.2	28.66	0	29.30	29.25	1.2	1,598	0.07%
2023/08/21	2.5	29.04	0	0.00	29.10	2.5	1,570	0.16%
2023/08/18	0	0.00	1	30.75	30.50	-1	1,499	-0.07%
2023/08/17	1	28.20	1	27.50	28.10	0	1,287	0.00%
2023/08/14	0.2	26.33	0	0.00	26.30	0.2	1,231	0.01%
2023/08/11	0.1	26.90	1	26.95	26.85	-0.9	1,222	-0.07%
2023/08/10	1.2	26.79	1	26.65	26.80	0.2	1,223	0.02%
2023/08/09	1.5	26.94	0	0.00	26.85	1.5	1,211	0.12%
2023/08/04	0.4	27.30	0	0.00	27.25	0.4	1,192	0.03%
2023/08/01	1	27.75	0	0.00	27.60	1	1,186	0.08%
2023/07/31	0	0.00	1	27.55	27.55	-1	1,183	-0.08%
2023/07/28	1	28.10	1	27.95	28.05	0	1,198	0.00%
2023/07/25	1	27.00	10.4	27.00	27.05	-9.4	1,174	-0.80%
2023/07/20	0	0.00	1.5	28.40	28.40	-1.5	1,151	-0.13%
2023/07/18	1.3	30.87	2	30.80	30.70	-0.7	1,114	-0.07%
2023/07/17	2.1	30.88	0	0.00	30.80	2.1	1,092	0.19%
2023/07/12	0	0.00	1	31.05	30.70	-1	1,077	-0.09%
2023/07/10	2	31.30	0	0.00	31.20	2	1,056	0.19%
2023/07/06	0	0.00	6	31.63	31.60	-6	1,029	-0.58%
2023/07/05	0	0.00	3	31.75	31.70	-3	1,040	-0.29%
2023/07/04	0	0.00	1	31.80	31.65	-1	1,049	-0.10%
2023/07/03	1	31.55	0	0.00	31.75	1	1,028	0.10%
2023/06/29	1	30.05	0	0.00	30.05	1	972	0.10%
2023/06/27	0	0.00	1	30.40	30.45	-1	988	-0.10%
2023/06/26	6	30.45	0	0.00	30.45	6	1,006	0.60%
2023/06/19	0	0.00	5	30.81	30.60	-5	1,098	-0.45%
2023/06/16	2	31.25	0	0.00	31.05	2	1,104	0.18%
2023/06/15	9	31.06	0	0.00	31.10	9	1,102	0.82%
2023/06/14	1	30.65	7	30.80	30.80	-6	1,114	-0.54%
2023/06/13	1	30.30	6	30.38	30.30	-5	1,135	-0.44%
2023/06/12	1	30.30	1	30.20	30.20	0	1,162	0.00%
2023/06/09	3	30.45	1	30.65	30.50	2	1,203	0.17%
2023/06/08	1	30.25	0	0.00	30.20	1	1,226	0.08%
2023/06/06	0	0.00	4	29.68	29.70	-4	1,393	-0.29%
2023/06/05	0	0.00	1	29.30	29.25	-1	1,469	-0.07%
2023/06/01	3	28.78	0	0.00	28.85	3	1,674	0.18%
2023/05/31	2	29.05	0	0.00	29.00	2	1,749	0.11%
2023/05/26	7	29.06	1	29.30	29.00	6	2,088	0.29%
2023/05/25	6	29.80	0	0.00	29.80	6	2,169	0.28%
2023/05/23	0	0.00	2	30.25	30.20	-2	2,200	-0.09%
2023/05/22	1	30.20	0	0.00	30.20	1	2,207	0.05%
2023/05/18	1	30.10	1	30.25	30.10	0	2,207	0.00%
2023/05/17	1	30.15	0	0.00	30.15	1	2,206	0.05%
2023/05/10	0	0.00	1	30.15	30.40	-1	2,223	-0.04%
2023/05/09	2	29.73	30	29.70	29.60	-28	2,220	-1.26%
2023/05/08	0	0.00	1	30.05	30.05	-1	2,212	-0.05%
2023/05/05	1	30.15	1	30.25	30.15	0	2,223	0.00%
2023/05/04	1	30.30	45	30.25	30.30	-44	2,242	-1.96%
2023/05/03	0	0.00	4	30.90	30.75	-4	2,226	-0.18%
2023/05/02	3	31.50	3	31.53	31.40	0	2,230	0.00%
2023/04/27	1	31.10	0	0.00	31.10	1	2,241	0.04%
2023/04/18	1	32.70	0	0.00	32.55	1	2,229	0.04%
2023/04/17	5	32.80	1	32.90	32.90	4	2,239	0.18%
2023/04/14	1	32.70	3	32.65	32.70	-2	2,246	-0.09%
2023/04/11	3	32.28	0	0.00	32.35	3	2,241	0.13%
2023/04/10	2	32.58	0	0.00	32.40	2	2,240	0.09%
2023/04/06	0	0.00	2	31.73	31.65	-2	2,199	-0.09%
2023/03/31	1	31.05	0	0.00	31.05	1	2,197	0.05%
2023/03/29	0	0.00	3	31.15	30.75	-3	2,367	-0.13%
2023/03/27	1	31.45	1	31.65	31.50	0	2,422	0.00%
2023/03/24	10	30.85	1	30.90	30.85	9	2,456	0.37%
2023/03/23	1.5	31.50	0	0.00	30.90	1.5	2,457	0.06%
2023/03/22	1	32.60	0	0.00	32.55	1	2,390	0.04%
2023/03/21	6	33.00	0	0.00	33.10	6	2,383	0.25%
2023/03/17	0	0.00	5	33.60	33.40	-5	2,379	-0.21%
2023/03/15	5	33.25	0	0.00	33.15	5	2,335	0.21%
2023/03/14	15	32.66	1	32.55	33.35	14	2,310	0.61%
2023/03/13	5	33.10	0	0.00	33.40	5	2,270	0.22%
2023/03/10	22	33.75	10	33.88	33.75	12	2,230	0.54%
2023/03/09	0	0.00	10	34.20	34.30	-10	2,144	-0.47%
2023/03/08	12	33.25	1	33.80	33.55	11	2,054	0.54%
2023/03/07	5	33.39	9	33.31	33.85	-4	1,981	-0.20%
2023/03/06	5	31.75	1	31.95	31.95	4	1,855	0.22%
2023/03/03	6	31.55	4	31.84	32.10	2	1,825	0.11%
2023/03/02	3	30.80	5	31.02	31.25	-2	1,743	-0.11%
2023/03/01	8.1	29.81	6	30.04	29.85	2.1	1,635	0.13%
2023/02/24	14	29.80	17	29.88	30.00	-3	1,533	-0.20%
2023/02/23	9	29.07	8	29.07	28.85	1	1,399	0.07%
2023/02/22	0	0.00	3	27.83	27.80	-3	1,295	-0.23%
2023/02/21	5	27.48	2	27.43	27.55	3	1,271	0.24%
2023/02/20	3	27.05	0	0.00	27.15	3	1,267	0.24%
2023/02/10	5	26.90	49	27.05	26.95	-44	1,352	-3.25%
2023/02/09	6	27.23	0	0.00	27.20	6	1,357	0.44%
2023/02/07	1	26.90	0	0.00	26.95	1	1,357	0.07%
2023/02/02	5	26.75	10	26.95	27.30	-5	1,360	-0.37%
2023/01/31	1	26.35	1	26.40	26.45	0	1,334	0.00%
2023/01/30	5	26.20	0	0.00	26.25	5	1,322	0.38%
2023/01/17	4	26.20	0	0.00	26.15	4	1,315	0.30%
2023/01/16	2	25.98	0	0.00	26.00	2	1,310	0.15%
2023/01/13	5	26.03	0	0.00	25.95	5	1,311	0.38%
2023/01/12	0	0.00	1	26.00	26.05	-1	1,327	-0.08%
2023/01/11	1	26.25	0	0.00	26.25	1	1,325	0.08%
2023/01/09	1	25.75	0	0.00	25.90	1	1,326	0.08%
2023/01/04	3	26.25	0	0.00	26.15	3	1,337	0.22%
2022/12/27	13	26.72	0	0.00	26.55	13	1,363	0.95%
2022/12/26	3	26.70	1	26.70	26.70	2	1,371	0.15%
2022/12/23	10	27.00	0	0.00	27.25	10	1,376	0.73%
2022/12/22	34	27.94	9	27.56	27.60	25	1,373	1.82%
2022/12/21	0	0.00	30	27.02	27.00	-30	1,268	-2.37%
2022/12/19	8	26.72	5	26.53	26.65	3	1,267	0.24%
2022/12/16	5	27.40	10	26.80	27.30	-5	1,276	-0.39%
2022/12/12	1	26.35	0	0.00	26.35	1	1,320	0.08%
2022/12/09	13	26.43	5	26.55	26.65	8	1,336	0.60%
2022/12/06	0	0.00	6	26.17	25.85	-6	1,411	-0.42%
2022/12/02	10	26.60	0	0.00	26.50	10	1,430	0.70%
2022/12/01	1	26.80	6	26.80	26.70	-5	1,458	-0.34%
2022/11/30	0	0.00	5	26.45	26.45	-5	1,440	-0.35%
2022/11/29	5	26.25	0	0.00	26.25	5	1,441	0.35%
2022/11/28	26	26.01	0	0.00	26.00	26	1,450	1.79%
2022/11/25	5	25.85	1	25.90	25.80	4	1,429	0.28%
2022/11/24	1	25.50	1	25.30	25.50	0	1,415	0.00%
2022/11/22	1	25.20	0	0.00	24.95	1	1,435	0.07%
2022/11/14	0	0.00	5	25.40	25.65	-5	1,439	-0.35%
2022/11/11	0	0.00	1	25.25	25.15	-1	1,440	-0.07%
2022/11/10	0	0.00	1	25.05	25.00	-1	1,427	-0.07%
2022/11/09	1	25.20	0	0.00	25.05	1	1,430	0.07%
2022/10/28	1	23.85	0	0.00	23.50	1	1,476	0.07%
2022/10/26	1	23.70	1	24.00	23.85	0	1,489	0.00%
2022/10/24	0	0.00	1	24.50	24.25	-1	1,513	-0.07%
2022/10/20	6	23.39	0	0.00	23.85	6	1,527	0.39%
2022/10/19	0	0.00	1	24.70	24.35	-1	1,518	-0.07%
2022/10/17	1	23.50	0	0.00	23.85	1	1,563	0.06%
2022/10/07	10	26.28	0	0.00	26.15	10	1,626	0.61%
2022/10/03	0	0.00	1	24.85	25.25	-1	1,672	-0.06%
2022/09/28	2	24.85	0	0.00	24.55	2	1,683	0.12%
2022/09/26	1.1	27.77	21	26.50	26.65	-20	1,662	-1.20%
2022/09/23	0	0.00	50	28.75	28.25	-50	1,662	-3.01%
2022/09/21	2	28.60	2	28.25	28.15	0	1,606	0.00%
2022/09/19	1.1	27.11	0	0.00	27.10	1.1	1,615	0.07%
2022/09/16	1	28.15	10	28.45	28.50	-9	1,617	-0.56%
2022/09/15	52	27.96	2	28.35	28.40	50	1,656	3.02%
2022/09/14	0	0.00	5	26.62	27.35	-5	1,641	-0.30%
2022/09/13	2	26.55	0	0.00	26.60	2	1,641	0.12%
2022/09/12	0	0.00	1	26.70	26.45	-1	1,712	-0.06%
2022/09/08	5	26.01	2	26.00	25.85	3	1,736	0.17%
2022/09/07	7	26.09	0	0.00	25.95	7	1,769	0.40%
2022/09/01	1	26.80	0	0.00	26.80	1	1,814	0.06%
2022/08/29	0.1	27.50	0	0.00	27.45	0.1	1,827	0.00%
2022/08/23	0.1	28.75	0	0.00	28.60	0.1	1,895	0.00%
2022/08/22	1	29.05	0	0.00	28.80	1	1,950	0.05%
2022/08/19	0	0.00	1	29.65	29.40	-1	1,985	-0.05%
2022/08/12	0	0.00	4	29.60	29.60	-4	2,290	-0.17%
2022/08/11	3.1	29.10	0	0.00	29.05	3.1	2,316	0.13%
2022/08/10	3	28.75	15	28.90	29.10	-12	2,309	-0.52%
2022/07/25	2	28.30	0	0.00	28.30	2	3,082	0.06%
2022/07/22	1	28.45	1	28.45	28.55	0	3,126	0.00%
2022/07/21	0	0.00	1	29.00	28.00	-1	3,129	-0.03%
2022/07/20	0	0.00	1	27.50	27.40	-1	3,133	-0.03%
2022/07/19	1	27.25	0	0.00	27.20	1	3,201	0.03%
2022/07/15	2	26.10	2	26.20	26.10	0	3,442	0.00%
2022/07/14	2	26.40	0	0.00	26.70	2	3,834	0.05%
2022/07/12	2	27.45	0	0.00	27.20	2	3,878	0.05%
2022/07/08	0	0.00	1	29.10	29.00	-1	3,931	-0.03%
2022/07/07	0.1	27.70	0	0.00	28.30	0.1	3,943	0.00%
2022/07/05	0	0.00	2	28.25	28.25	-2	4,013	-0.05%
2022/07/04	0	0.00	4	27.80	27.50	-4	4,022	-0.10%
2022/07/01	2	27.20	0	0.00	27.05	2	4,030	0.05%
2022/06/30	2	29.55	2	28.80	28.80	0	4,026	0.00%
2022/06/27	0	0.00	3	30.20	31.15	-3	4,038	-0.07%
2022/06/24	6	29.00	4	29.08	29.05	2	4,014	0.05%
2022/06/22	4	29.51	0	0.00	28.65	4	3,961	0.10%
2022/06/21	1	29.50	1	30.10	30.10	0	3,916	0.00%
2022/06/20	7	30.67	1	32.15	29.50	6	3,901	0.15%
2022/06/17	5	32.76	1	33.40	32.60	4	3,838	0.10%
2022/06/16	3	33.77	0	0.00	33.30	3	3,810	0.08%
2022/06/14	3	34.25	0	0.00	34.45	3	3,818	0.08%
2022/06/09	0	36.65	1	36.60	36.80	-1	4,105	-0.02%
2022/05/30	0	0.00	1	37.80	37.85	-1	5,023	-0.02%
2022/05/27	3	37.58	2	37.65	37.75	1	5,214	0.02%
2022/05/26	0	0.00	2	37.63	37.80	-2	5,552	-0.04%
2022/05/19	4	33.58	1	33.95	33.85	3	5,912	0.05%
2022/05/16	2	34.60	2	35.05	35.15	0	5,894	0.00%
2022/05/13	2	35.65	3	35.23	35.20	-1	5,874	-0.02%
2022/05/11	0	0.00	8	36.14	36.05	-8	5,827	-0.14%
2022/05/10	4	36.76	0	0.00	36.45	4	5,829	0.07%
2022/05/09	0	0.00	8	37.01	36.40	-8	5,782	-0.14%
2022/05/05	0.2	38.05	0	0.00	38.15	0.2	5,736	0.00%
2022/05/04	6	38.26	8	38.12	37.95	-2	5,665	-0.04%
2022/05/03	1	36.95	0	0.00	36.95	1	5,519	0.02%
2022/04/29	17	37.79	11	38.05	37.75	6	5,440	0.11%
2022/04/28	1	36.35	1	36.00	36.20	0	5,269	0.00%
2022/04/27	1.1	35.94	1	35.00	35.45	0.1	5,215	0.00%
2022/04/26	2	37.08	1	37.35	36.05	1	5,199	0.02%
2022/04/25	1.1	37.20	21	36.17	36.40	-20	5,137	-0.39%
2022/04/22	1.1	38.12	2	38.63	38.70	-1	5,069	-0.02%
2022/04/21	25	38.95	3	38.93	39.00	22	4,998	0.44%
2022/04/20	9	38.49	12	38.61	38.40	-3	4,826	-0.06%
2022/04/19	0	0.00	6	37.19	36.85	-6	4,454	-0.13%
2022/04/18	3	36.37	1	36.00	35.75	2	4,411	0.05%
2022/04/15	0	0.00	2	37.60	37.05	-2	4,384	-0.05%
2022/04/14	5	37.12	6	36.95	36.85	-1	4,347	-0.02%
2022/04/13	1	36.85	1	36.75	36.75	0	4,339	0.00%
2022/04/11	0	0.00	1	37.65	36.55	-1	4,313	-0.02%
2022/04/06	139	36.95	0	0.00	36.85	139	4,259	3.26%	大買/鉅額交易
2022/03/29	0	0.00	2	35.85	35.95	-2	4,255	-0.05%
2022/03/24	3	35.70	2	35.90	35.65	1	4,309	0.02%
2022/03/23	3	35.67	0	0.00	35.55	3	4,386	0.07%
2022/03/22	2	35.70	0	0.00	35.55	2	4,418	0.05%
2022/03/17	2	36.00	0	0.00	36.05	2	4,523	0.04%
2022/03/16	2	35.98	0	0.00	35.30	2	4,524	0.04%
2022/03/15	11	37.05	3	36.98	36.15	8	4,513	0.18%
2022/03/11	0	0.00	0.5	37.10	37.10	-0.5	4,531	-0.01%
2022/03/10	1	38.10	6	37.97	37.25	-5	4,535	-0.11%
2022/03/09	5	35.37	4	35.46	35.95	1	4,249	0.02%
2022/03/08	1	34.10	0	0.00	33.60	1	4,286	0.02%
2022/03/07	2	35.80	0	0.00	35.55	2	4,270	0.05%
2022/03/04	2	37.25	2	37.83	37.35	0	4,258	0.00%
2022/03/03	2	37.05	1	37.05	37.10	1	4,153	0.02%
2022/03/02	2	37.35	6	37.70	37.05	-4	4,109	-0.10%
2022/03/01	9	37.03	2	37.60	37.00	7	3,904	0.18%
2022/02/25	1	37.00	5	37.50	37.70	-4	3,571	-0.11%
2022/02/24	4	35.15	4	34.95	34.30	0	3,230	0.00%
2022/02/23	1	35.50	1	34.95	35.50	0	3,257	0.00%
2022/02/22	1	34.65	1	35.85	34.60	0	3,247	0.00%
2022/02/21	7	36.93	8	36.61	35.55	-1	3,245	-0.03%
2022/02/18	1	34.95	1	35.30	35.50	0	3,135	0.00%
2022/02/15	0	0.00	1	34.60	34.00	-1	3,303	-0.03%
2022/02/14	0	0.00	1	35.20	34.50	-1	3,446	-0.03%
2022/02/11	1	35.20	0	0.00	35.10	1	3,654	0.03%
2022/02/10	0	0.00	1	35.60	35.25	-1	3,859	-0.03%
2022/02/08	0	0.00	7	34.12	34.55	-7	3,933	-0.18%
2022/02/07	0.2	33.50	2	32.75	33.75	-1.8	3,988	-0.05%
2022/01/26	0	0.00	4	31.40	31.60	-4	4,162	-0.10%
2022/01/25	1.1	31.21	3	31.20	31.00	-1.9	4,236	-0.04%
2022/01/21	3	32.73	2	32.45	32.40	1	4,301	0.02%
2022/01/20	1	33.60	0	0.00	33.60	1	4,323	0.02%
2022/01/17	4	33.68	4.2	34.01	34.35	-0.2	4,438	0.00%
2022/01/14	4	34.10	5	34.07	34.10	-1	4,507	-0.02%
2022/01/13	0.2	34.75	2	34.60	34.45	-1.8	4,575	-0.04%
2022/01/12	1	34.45	1	34.85	34.60	0	4,620	0.00%
2022/01/11	0	0.00	1	35.10	35.00	-1	4,653	-0.02%
2022/01/10	1.2	35.64	1	35.40	35.40	0.2	4,749	0.00%
2022/01/07	7.1	35.64	1	35.70	35.55	6.1	4,793	0.13%
2022/01/05	3	37.03	4	37.09	36.65	-1	4,971	-0.02%
2022/01/04	1	37.00	0	0.00	36.85	1	5,069	0.02%
2022/01/03	1	36.70	0	0.00	36.70	1	5,349	0.02%
2021/12/30	1	37.15	1	37.60	37.15	0	5,541	0.00%
2021/12/28	1	37.45	3	37.63	37.40	-2	5,745	-0.03%
2021/12/27	1	37.05	0	0.00	37.05	1	5,991	0.02%
2021/12/24	1	37.25	1	37.30	37.25	0	6,528	0.00%
2021/12/23	1	37.75	0	0.00	37.55	1	6,656	0.02%
2021/12/22	1	38.00	0	0.00	38.05	1	6,735	0.01%
2021/12/21	2.1	37.79	1	37.80	38.30	1.1	6,770	0.02%
2021/12/20	2	37.58	1	37.65	37.60	1	6,739	0.01%
2021/12/17	0	0.00	3	38.43	38.00	-3	6,768	-0.04%
2021/12/16	6	37.88	0	0.00	37.70	6	6,719	0.09%
2021/12/15	0	0.00	8	37.91	38.10	-8	6,734	-0.12%
2021/12/14	3	37.08	3	36.95	36.85	0	6,737	0.00%
2021/12/13	2	38.55	2	38.53	38.25	0	6,729	0.00%
2021/12/10	0	0.00	1	38.25	38.00	-1	6,800	-0.01%
2021/12/09	2.1	38.78	1	38.55	38.95	1.1	6,843	0.02%
2021/12/08	5.2	39.66	5	39.65	39.40	0.2	6,923	0.00%
2021/12/07	2.1	37.58	10	38.74	38.85	-7.9	6,797	-0.12%
2021/12/06	0	0.00	2	38.70	38.35	-2	6,772	-0.03%
2021/12/03	4.1	37.55	0	0.00	37.10	4.1	6,759	0.06%
2021/12/02	4	38.70	9	38.33	38.05	-5	6,874	-0.07%
2021/12/01	3	36.85	0	0.00	37.75	3	6,846	0.04%
2021/11/30	0	0.00	9	36.92	37.80	-9	6,976	-0.13%
2021/11/29	3	35.88	0	0.00	35.85	3	7,112	0.04%
2021/11/26	7	36.11	0	0.00	35.85	7	7,262	0.10%
2021/11/25	1.1	37.32	1.1	37.55	37.60	0	7,363	0.00%
2021/11/24	3	37.13	9	37.49	37.30	-6	7,560	-0.08%
2021/11/23	2	36.90	0	0.00	36.45	2	7,707	0.03%
2021/11/22	0	0.00	37	36.44	37.25	-37	7,920	-0.47%
2021/11/19	36	35.77	2	36.65	35.65	34	8,291	0.41%
2021/11/18	1	36.75	27	36.65	36.60	-26	9,527	-0.27%
2021/11/17	32.2	36.36	2	36.50	36.35	30.2	10,128	0.30%
2021/11/16	3	37.17	13	37.30	37.35	-10	11,082	-0.09%
2021/11/15	14	36.38	5	36.69	36.25	9	12,804	0.07%
2021/11/12	6	37.45	1	37.45	37.20	5	13,189	0.04%
2021/11/11	8	38.34	5.1	38.26	37.60	2.9	13,202	0.02%
2021/11/10	7	38.19	10	38.57	38.60	-3	13,197	-0.02%
2021/11/09	18	38.11	9.2	37.86	37.70	8.8	13,187	0.07%
2021/11/08	0.1	36.55	12	36.65	37.00	-11.9	13,101	-0.09%
2021/11/05	2	35.75	0	0.00	35.65	2	13,150	0.02%
2021/11/04	4.1	36.05	0	0.00	35.70	4.1	13,196	0.03%
2021/11/03	4	36.29	4.3	37.09	36.30	-0.3	13,227	0.00%
2021/11/02	0	0.00	1	35.80	35.75	-1	13,285	-0.01%
2021/11/01	2.8	35.06	4	35.28	35.10	-1.2	13,263	-0.01%
2021/10/29	2.5	34.76	4	35.10	35.05	-1.5	13,282	-0.01%
2021/10/28	3	34.67	0	0.00	34.60	3	13,357	0.02%
2021/10/27	4	34.85	4	34.93	34.80	0	13,479	0.00%
2021/10/26	2	35.50	2	35.70	35.55	0	13,721	0.00%
2021/10/25	0	0.00	2	35.85	36.10	-2	14,064	-0.01%
2021/10/22	5	35.02	1	35.70	35.10	4	14,253	0.03%
2021/10/21	1	36.30	1	36.90	36.30	0	14,440	0.00%
2021/10/20	1	36.50	1	37.40	36.15	0	14,514	0.00%
2021/10/19	2	36.70	0	0.00	36.80	2	14,714	0.01%
2021/10/18	8	35.37	7	35.94	36.55	1	14,926	0.01%
2021/10/15	2	36.85	2	37.35	37.55	0	15,193	0.00%
2021/10/14	2	36.28	12	36.52	37.10	-10	15,365	-0.07%
2021/10/13	6	36.90	3	37.13	36.60	3	15,527	0.02%
2021/10/12	40.1	38.69	3	37.78	37.10	37.1	16,527	0.22%
2021/10/08	12	40.18	9	40.88	40.20	3	17,224	0.02%
2021/10/07	6	39.53	25	39.67	40.95	-19	17,533	-0.11%
2021/10/06	10	37.75	2	37.85	37.25	8	17,915	0.04%
2021/10/05	3	37.70	4	38.58	39.45	-1	18,252	-0.01%
2021/10/04	10	40.04	10	40.77	38.85	0	18,607	0.00%
2021/10/01	27	44.31	28	44.74	43.10	-1	19,128	-0.01%
2021/09/30	7	44.51	7	44.31	44.80	0	19,679	0.00%
2021/09/29	1	42.60	3	43.52	42.60	-2	20,483	-0.01%
2021/09/28	2	43.75	2	43.50	43.15	0	21,363	0.00%
2021/09/27	3.1	45.00	0	0.00	44.70	3.1	23,276	0.01%
2021/09/23	2	44.45	5	44.71	44.40	-3	26,866	-0.01%
2021/09/22	3	43.98	1	44.30	44.00	2	28,031	0.01%
2021/09/17	4	45.15	4	45.34	45.05	0	29,307	0.00%
2021/09/16	5	45.01	1	45.30	44.75	4	30,352	0.01%
2021/09/15	8	45.37	17	45.21	45.65	-9	31,814	-0.03%
2021/09/14	6	45.43	1	46.70	44.75	5	32,592	0.02%
2021/09/13	4	46.45	3	46.33	45.65	1	34,744	0.00%
2021/09/10	2	45.63	1	45.45	45.75	1	34,972	0.00%
2021/09/09	4.1	45.15	0	0.00	45.10	4.1	35,510	0.01%
2021/09/08	0	0.00	4	45.60	46.40	-4	36,297	-0.01%
2021/09/07	5	46.03	21	46.73	45.80	-16	37,140	-0.04%
2021/09/06	8	45.60	4	45.45	45.05	4	37,787	0.01%
2021/09/03	11	47.69	5	46.48	47.40	6	38,385	0.02%
2021/09/02	1	48.65	1	48.00	48.70	0	38,491	0.00%
2021/09/01	11	47.85	8	48.77	47.45	3	39,147	0.01%
2021/08/31	7	50.27	33	50.05	50.10	-26	39,133	-0.07%
2021/08/30	5	52.26	3	52.07	51.40	2	39,309	0.01%
2021/08/27	15	51.59	11	51.14	50.90	4	39,498	0.01%
2021/08/26	9	53.58	3	54.00	53.30	6	40,366	0.01%
2021/08/25	21	53.16	7	53.51	54.00	14	40,832	0.03%
2021/08/24	112	55.08	74	55.69	53.50	38	40,500	0.09%	大買/
2021/08/23	19	52.05	54	52.34	52.90	-35	39,337	-0.09%
2021/08/20	67	48.39	53	47.48	48.10	14	38,826	0.04%
2021/08/19	82	51.03	55	51.44	49.25	27	37,905	0.07%
2021/08/18	5	44.96	13	46.26	47.85	-8	36,185	-0.02%
2021/08/17	4	43.93	6	44.52	43.50	-2	35,898	-0.01%
2021/08/16	4	44.20	0	0.00	43.35	4	36,036	0.01%
2021/08/13	0	0.00	3	46.12	44.80	-3	36,035	-0.01%
2021/08/12	1	43.50	10	44.66	45.25	-9	35,960	-0.03%
2021/08/11	13	43.53	15	42.55	43.15	-2	36,021	-0.01%
2021/08/10	2	45.00	2	44.45	44.25	0	36,403	0.00%
2021/08/09	2	46.80	4.1	45.78	45.00	-2.1	36,597	-0.01%
2021/08/06	4	46.24	1	45.30	45.70	3	36,906	0.01%
2021/08/05	1	44.50	1	44.70	44.10	0	36,977	0.00%
2021/08/04	2	45.30	2	45.60	45.45	0	37,239	0.00%
2021/08/03	9	45.04	2	45.50	45.35	7	37,965	0.02%
2021/08/02	5	45.04	8	44.83	45.60	-3	38,908	-0.01%
2021/07/30	9	46.49	11	46.07	44.50	-2	39,585	-0.01%
2021/07/29	15	46.99	14	46.34	47.95	1	40,372	0.00%
2021/07/28	3	43.80	16	44.51	44.35	-13	40,923	-0.03%
2021/07/27	7	46.16	9	45.46	44.60	-2	42,247	0.00%
2021/07/26	30	49.63	22	48.87	48.00	8	42,885	0.02%
2021/07/23	20	50.48	27	50.81	50.00	-7	43,277	-0.02%
2021/07/22	8	49.96	7	48.94	48.70	1	43,697	0.00%
2021/07/21	9	52.66	22	50.28	50.00	-13	44,865	-0.03%
2021/07/20	27	53.89	18	53.50	53.90	9	44,736	0.02%
2021/07/19	16	57.27	19	57.44	56.40	-3	45,062	-0.01%
2021/07/16	49	60.30	38	59.38	57.00	11	45,618	0.02%
2021/07/15	49	58.13	37.1	58.11	59.50	11.9	45,165	0.03%
2021/07/14	23	55.30	32	55.27	54.10	-9	44,444	-0.02%
2021/07/13	32	60.30	42	58.56	57.90	-10	43,927	-0.02%
2021/07/12	26	63.08	22	64.31	61.70	4	43,658	0.01%
2021/07/09	14	64.66	10.1	64.51	63.00	3.9	43,275	0.01%
2021/07/08	21	67.50	25.1	67.58	66.40	-4.1	43,108	-0.01%
2021/07/07	41	68.01	42.4	66.86	66.50	-1.3	42,533	0.00%
2021/07/06	77	68.50	86	69.09	66.90	-9	41,570	-0.02%
2021/07/05	44.1	69.68	31.2	68.87	67.80	12.9	40,676	0.03%
2021/07/02	41.4	74.22	42	74.71	73.80	-0.7	39,759	0.00%
2021/07/01	104.7	69.98	73	70.94	71.90	31.7	37,866	0.08%	大買/
2021/06/30	34	63.24	61.2	63.98	65.50	-27.2	35,676	-0.08%
2021/06/29	51.1	61.09	58	60.35	59.60	-6.9	34,377	-0.02%
2021/06/28	69	60.96	50.1	61.67	62.00	19	33,307	0.06%
2021/06/25	67.1	58.68	64	58.79	58.10	3.1	32,053	0.01%
2021/06/24	148	57.99	125	58.02	57.70	23	31,133	0.07%	大買/大賣/
2021/06/23	35.4	57.14	27	58.11	55.90	8.4	29,731	0.03%
2021/06/22	68.1	61.67	83	60.72	62.10	-14.9	28,969	-0.05%
2021/06/21	2	56.50	3	57.14	57.30	-1	26,873	0.00%
2021/06/18	3	50.77	30.1	51.95	52.10	-27.1	26,952	-0.10%
2021/06/17	30	45.90	66	46.81	47.40	-36	26,789	-0.13%
2021/06/16	64	45.94	30	46.60	44.85	34	26,399	0.13%
2021/06/15	34	45.71	20	46.06	46.50	14	25,661	0.05%
2021/06/11	34	43.66	30	44.10	43.75	4	24,840	0.02%
2021/06/10	34	41.93	41	41.52	42.05	-7	24,204	-0.03%
2021/06/09	74	43.55	97	43.72	42.75	-23	24,087	-0.10%
2021/06/08	21	41.55	5	43.60	43.60	16	23,307	0.07%
2021/06/07	37.1	40.65	37	40.54	39.65	0.1	23,151	0.00%
2021/06/04	51	44.53	58	44.46	42.60	-7	22,848	-0.03%
2021/06/03	112.1	47.48	37	46.85	46.00	75.1	22,487	0.33%	大買/
2021/06/02	12	45.60	78	45.86	46.20	-66	21,492	-0.31%
2021/06/01	38	39.68	0	0.00	42.00	38	20,843	0.18%
2021/05/31	30	38.01	4	38.91	38.20	26	20,722	0.13%
2021/05/28	6.1	37.94	0	0.00	38.40	6.1	20,617	0.03%
2021/05/27	4	36.35	0	0.00	36.40	4	20,505	0.02%
2021/05/25	2	35.30	2	36.60	36.00	0	20,370	0.00%
2021/05/24	9	37.52	6	38.85	37.55	3	20,229	0.01%
2021/05/21	9	34.73	29	34.94	35.40	-20	20,027	-0.10%
2021/05/20	4	33.25	4	33.30	32.20	0	19,942	0.00%
2021/05/19	9	33.34	105.1	32.78	35.00	-96.1	19,994	-0.48%	大賣/
2021/05/18	108	32.09	4	32.95	33.00	104	19,882	0.52%	大買/鉅額交易
2021/05/17	2	30.00	6	31.30	30.00	-4	19,380	-0.02%
2021/05/14	2	33.30	34	34.25	33.30	-32	19,113	-0.17%
2021/05/13	17	37.08	171	37.01	37.00	-154	18,689	-0.82%	大賣/鉅額交易
2021/05/12	11	41.63	84	42.44	41.10	-73	18,363	-0.40%
2021/05/11	146	50.36	164	45.96	45.65	-18	18,059	-0.10%	大買/大賣/
2021/05/10	87	50.28	42.1	51.03	50.70	44.9	17,286	0.26%
2021/05/07	46	47.98	26	47.36	48.65	20	16,230	0.12%
2021/05/06	178	50.03	117	48.25	48.70	61	15,395	0.40%	大買/大賣/
2021/05/05	102	44.33	111.1	45.09	46.85	-9.1	14,341	-0.06%	大買/大賣/
2021/05/04	166	47.82	128	44.57	42.60	38	13,422	0.28%	大買/大賣/
2021/05/03	142	45.98	29	46.12	46.35	113	11,865	0.95%	大買/鉅額交易
2021/04/29	11.3	40.70	16	40.52	42.15	-4.7	10,976	-0.04%
2021/04/28	16.5	40.98	11	41.35	40.45	5.5	10,444	0.05%
2021/04/27	16.3	41.55	13	41.36	41.15	3.3	9,815	0.03%
2021/04/26	9	37.32	3	38.35	38.35	6	8,392	0.07%
2021/04/23	29	36.74	17	35.92	34.90	12	8,181	0.15%
2021/04/22	49	38.57	56.1	37.74	37.70	-7.1	7,717	-0.09%
2021/04/21	58	35.98	9	36.17	36.55	49	6,984	0.70%
2021/04/20	2	33.25	3.1	33.25	33.25	-1.1	6,430	-0.02%
2021/04/19	21	30.25	4.1	30.25	30.25	16.9	6,433	0.26%
2021/04/16	4	25.80	17.1	26.40	27.50	-13.1	6,441	-0.20%
2021/04/15	5	25.00	5	25.00	25.00	0	6,136	0.00%
2021/04/14	4	25.48	2	25.40	25.10	2	6,147	0.03%
2021/04/13	3	24.70	0	0.00	25.00	3	5,884	0.05%
2021/04/12	0	0.00	10	24.37	24.45	-10	5,737	-0.17%
2021/04/09	1	23.65	1	23.80	23.80	0	5,901	0.00%
2021/04/08	0	0.00	18	24.19	24.15	-18	5,884	-0.31%
2021/04/06	0	0.00	3	24.00	23.95	-3	6,068	-0.05%
2021/04/01	1	23.90	0	0.00	23.70	1	6,187	0.02%
2021/03/31	12	24.22	5	24.35	24.00	7	6,138	0.11%
2021/03/30	5	23.85	0	0.00	24.15	5	6,039	0.08%
2021/03/29	22	24.42	2	24.20	24.50	20	6,021	0.33%
2021/03/25	0	0.00	30	23.00	22.80	-30	6,218	-0.48%
2021/03/24	1	24.10	11	23.95	23.75	-10	6,263	-0.16%
2021/03/23	40	24.47	1	24.45	23.95	39	6,132	0.64%
2021/03/22	46	24.76	39	24.95	25.40	7	5,703	0.12%
2021/03/19	6	23.36	58	22.77	23.10	-52	5,313	-0.98%
2021/03/18	21	22.02	70	22.25	22.10	-49	4,872	-1.01%
2021/03/16	104	21.35	4	21.20	21.30	100	4,744	2.11%	大買/
2021/03/15	10	21.20	0	0.00	21.60	10	4,931	0.20%
2021/03/12	3	20.52	9	20.59	20.65	-6	4,930	-0.12%
2021/03/09	0	0.00	6	20.37	20.45	-6	4,957	-0.12%
2021/03/08	6	20.22	1	20.00	19.95	5	4,910	0.10%
2021/03/04	1	19.95	0	0.00	19.95	1	4,901	0.02%
2021/03/03	0	0.00	31	19.95	20.00	-31	5,120	-0.61%
2021/03/02	0	0.00	1	19.90	19.60	-1	5,357	-0.02%
2021/02/26	0	0.00	3	20.05	20.00	-3	5,366	-0.06%
2021/02/24	2	20.00	0	0.00	20.00	2	5,354	0.04%
2021/02/19	0	0.00	1	20.00	20.35	-1	5,282	-0.02%
2021/02/18	0	0.00	1	19.90	19.90	-1	5,096	-0.02%
2021/02/05	0	0.00	2	17.50	17.65	-2	5,041	-0.04%
2021/02/02	0	0.00	1	18.00	18.20	-1	5,077	-0.02%
2021/02/01	1	17.45	0	0.00	17.60	1	5,050	0.02%
2021/01/27	0	0.00	34	18.30	18.50	-34	4,994	-0.68%
2021/01/25	1	18.80	50	18.75	18.75	-49	4,949	-0.99%
2021/01/21	1	18.50	0	0.00	18.60	1	4,903	0.02%
2021/01/15	3	19.95	5	20.05	20.10	-2	4,777	-0.04%
2021/01/14	5	21.15	1	21.30	21.05	4	4,714	0.08%
2021/01/13	1	21.45	0	0.00	20.70	1	4,597	0.02%
2021/01/12	5	21.70	5	20.80	20.55	0	4,503	0.00%
2021/01/11	0	0.00	7	21.42	21.40	-7	4,403	-0.16%
2021/01/08	5	20.56	4	20.65	20.65	1	4,303	0.02%
2021/01/07	0	0.00	1	20.05	20.10	-1	4,264	-0.02%
2021/01/05	1	21.45	5	21.70	21.60	-4	4,125	-0.10%
2021/01/04	25	21.94	4	22.38	22.15	21	4,051	0.52%
2020/12/29	0	0.00	28	21.34	21.25	-28	3,641	-0.77%
2020/12/28	4	21.86	2	22.00	21.70	2	3,379	0.06%
2020/12/24	0	0.00	1	19.95	19.95	-1	3,096	-0.03%
2020/12/23	1	19.80	6	19.79	20.15	-5	3,071	-0.16%
2020/12/22	6	21.31	7	21.15	20.40	-1	3,005	-0.03%
2020/12/21	8	21.93	16	21.90	21.65	-8	2,836	-0.28%
2020/12/18	15	20.76	1	20.85	20.80	14	2,502	0.56%
2020/12/15	0	0.00	1	20.60	19.75	-1	2,281	-0.04%
2020/12/11	2	19.55	1	19.25	19.50	1	2,175	0.05%
2020/12/10	2	19.95	0	0.00	20.20	2	2,117	0.09%
2020/12/09	4	20.65	9	20.93	20.75	-5	2,056	-0.24%
2020/12/08	8	19.80	6	19.65	19.75	2	1,788	0.11%
2020/12/04	3	19.25	1	19.15	19.20	2	1,589	0.13%
2020/12/03	20	19.94	14	19.96	19.70	6	1,583	0.38%
2020/12/01	0	0.00	2	19.10	19.00	-2	1,470	-0.14%
2020/11/30	1	19.80	0	0.00	19.75	1	1,407	0.07%
2020/11/27	2	19.65	2	19.90	19.80	0	1,337	0.00%
2020/11/26	10	19.10	10	19.35	19.65	0	1,113	0.00%
2020/11/25	1	17.90	0	0.00	17.90	1	881	0.11%
2020/11/18	0	0.00	3	17.32	17.50	-3	842	-0.36%
2020/11/17	0	0.00	2	17.15	17.15	-2	816	-0.25%
2020/11/10	10	17.30	10	16.95	16.85	0	816	0.00%
2020/10/23	0	0.00	2	17.15	17.15	-2	766	-0.26%
2020/10/21	1	16.55	0	0.00	16.60	1	731	0.14%
2020/10/16	2	16.60	0	0.00	16.45	2	752	0.27%
2020/10/07	0	0.00	2	17.30	17.30	-2	763	-0.26%
2020/10/05	0	0.00	4	17.18	17.35	-4	767	-0.52%
2020/09/28	0	0.00	1	17.05	17.05	-1	769	-0.13%
2020/09/22	1	16.75	0	0.00	16.75	1	787	0.13%
2020/09/17	2	16.80	0	0.00	16.80	2	790	0.25%
2020/09/11	1	16.75	0	0.00	16.75	1	826	0.12%
2020/09/04	1	16.95	0	0.00	17.00	1	743	0.13%
2020/09/03	3	17.25	0	0.00	17.15	3	746	0.40%
2020/09/01	1	17.20	0	0.00	17.20	1	751	0.13%
2020/08/31	3	17.18	0	0.00	17.40	3	761	0.39%
2020/08/25	0	0.00	2	17.00	16.95	-2	699	-0.29%
2020/08/19	0	0.00	1	17.15	17.05	-1	676	-0.15%
2020/08/14	14	16.37	0	0.00	16.55	14	601	2.33%
2020/08/13	4	16.30	0	0.00	16.20	4	586	0.68%
2020/08/12	30	16.15	1	16.15	16.15	29	584	4.96%
2020/08/10	1	15.90	0	0.00	16.15	1	574	0.17%
2020/07/22	1	15.80	0	0.00	15.85	1	654	0.15%
2020/07/20	0	0.00	1	16.00	16.00	-1	641	-0.16%
2020/07/15	1	15.80	0	0.00	15.90	1	665	0.15%
2020/07/13	0	0.00	1	15.95	16.05	-1	669	-0.15%
2020/07/10	4	16.00	0	0.00	16.05	4	676	0.59%
2020/07/09	1.1	16.30	0	0.00	16.25	1.1	667	0.16%
2020/07/06	0	0.00	1	16.40	16.45	-1	670	-0.15%
2020/07/03	1	17.00	0	0.00	17.00	1	653	0.15%
2020/06/22	1	16.70	0	0.00	16.80	1	651	0.15%
2020/06/19	0	0.00	2	17.00	16.75	-2	652	-0.31%
2020/06/09	1	16.80	0	0.00	16.70	1	664	0.15%
2020/05/08	0	0.00	2	15.85	15.70	-2	576	-0.35%
2020/05/07	2	15.75	0	0.00	15.80	2	582	0.34%
2020/05/06	0	0.00	2	16.05	15.80	-2	584	-0.34%
2020/04/07	0	0.00	2	14.15	14.00	-2	487	-0.41%
2020/03/26	30	13.43	0	0.00	13.55	30	464	6.46%
2020/03/24	38	12.85	0	0.00	12.75	38	457	8.30%
2020/03/10	0	0.00	5	15.22	15.50	-5	378	-1.32%
2020/03/05	0	0.00	2	16.00	16.00	-2	360	-0.56%
2020/03/02	2	15.40	0	0.00	15.40	2	354	0.56%
2020/02/04	1	15.85	0	0.00	15.90	1	376	0.27%
2020/02/03	8	15.78	0	0.00	15.80	8	379	2.11%
2020/01/31	2	16.78	0	0.00	16.65	2	361	0.55%
2020/01/30	4	17.15	0	0.00	16.75	4	354	1.13%
2020/01/15	1	17.75	0	0.00	17.75	1	344	0.29%
2019/12/24	0	0.00	1	17.75	17.70	-1	431	-0.23%
2019/12/23	1	17.75	0	0.00	17.80	1	435	0.23%
2019/12/13	2	17.75	0	0.00	17.75	2	470	0.43%
2019/11/21	1	17.75	0	0.00	17.80	1	602	0.17%
2019/11/20	1	17.90	0	0.00	17.90	1	602	0.17%
2019/11/13	0	0.00	1	18.05	18.05	-1	679	-0.15%
2019/11/07	10	18.10	1	18.15	18.05	9	728	1.24%
2019/11/05	2	18.20	0	0.00	18.30	2	736	0.27%
2019/11/04	1	18.25	0	0.00	18.25	1	750	0.13%
2019/11/01	10	18.30	0	0.00	18.30	10	773	1.29%
2019/10/25	3	18.85	0	0.00	18.80	3	842	0.36%
2019/10/18	0	0.00	1	18.55	18.55	-1	1,050	-0.10%
2019/10/02	2	18.85	0	0.00	18.80	2	1,328	0.15%
2019/09/27	0	0.00	1	19.10	19.10	-1	1,361	-0.07%
2019/09/25	1	19.75	0	0.00	19.75	1	1,362	0.07%
2019/09/23	2	19.45	0	0.00	19.40	2	1,387	0.14%
2019/08/30	0	0.00	5	20.35	20.35	-5	1,445	-0.35%
2019/08/29	1	20.35	0	0.00	20.35	1	1,441	0.07%
2019/08/22	0	0.00	1	19.60	19.45	-1	1,452	-0.07%
2019/08/21	1	21.10	1	21.10	21.05	0	1,439	0.00%
2019/08/20	0	0.00	3	21.15	21.00	-3	1,429	-0.21%
2019/08/19	1	21.10	0	0.00	21.20	1	1,419	0.07%
2019/08/14	1	20.95	0	0.00	20.70	1	1,441	0.07%
2019/08/05	0	0.00	2	21.50	21.45	-2	1,409	-0.14%
2019/08/02	0	0.00	2	22.15	22.15	-2	1,398	-0.14%
2019/08/01	1	22.30	0	0.00	22.50	1	1,406	0.07%
2019/07/31	2	22.50	0	0.00	22.45	2	1,412	0.14%
2019/07/26	0	0.00	1	22.45	22.35	-1	1,515	-0.07%
2019/07/25	0	0.00	1	22.80	22.70	-1	1,514	-0.07%
2019/07/24	1	23.40	0	0.00	23.00	1	1,528	0.07%
2019/07/23	1	23.65	2	23.30	23.75	-1	1,536	-0.07%
2019/07/22	10	23.60	1	23.85	23.70	9	1,505	0.60%
2019/07/18	0	0.00	2	22.70	21.95	-2	1,396	-0.14%
2019/07/17	0	0.00	1	22.00	22.00	-1	1,277	-0.08%
2019/07/15	0	0.00	1	21.30	21.25	-1	1,254	-0.08%
2019/07/09	2	20.70	0	0.00	20.80	2	1,228	0.16%
2019/07/02	1	19.80	0	0.00	20.05	1	1,158	0.09%
2019/07/01	0	0.00	1	19.70	19.75	-1	1,149	-0.09%
2019/06/28	1	19.55	0	0.00	19.55	1	1,142	0.09%
2019/06/26	0	0.00	1	20.00	20.00	-1	1,078	-0.09%
2019/06/20	0	0.00	2	19.55	19.50	-2	1,061	-0.19%
2019/06/17	2	19.20	0	0.00	19.20	2	1,062	0.19%
2019/06/14	1	19.05	0	0.00	19.10	1	1,062	0.09%
2019/06/03	24	19.50	28	19.49	19.45	-4	1,031	-0.39%
2019/05/31	2	19.85	9	19.85	19.85	-7	1,015	-0.69%
2019/05/29	0	0.00	4	19.68	19.65	-4	993	-0.40%
2019/05/27	2	19.65	2	19.65	19.55	0	996	0.00%
2019/05/21	0	0.00	1	19.20	19.50	-1	994	-0.10%
2019/05/17	1	18.80	0	0.00	18.95	1	966	0.10%
2019/05/16	13	19.00	7	19.00	18.90	6	965	0.62%
2019/05/10	1	18.50	0	0.00	18.45	1	954	0.10%
2019/05/09	1	18.85	58	18.75	18.60	-57	945	-6.03%
2019/05/08	1	19.00	1	19.15	19.10	0	943	0.00%
2019/05/07	3	19.50	0	0.00	19.25	3	932	0.32%
2019/05/06	2	19.60	0	0.00	19.30	2	869	0.23%
2019/04/29	0	0.00	2	18.73	19.20	-2	745	-0.27%
2019/04/22	1	18.60	0	0.00	18.55	1	750	0.13%
2019/04/18	0	0.00	10	18.48	18.35	-10	747	-1.34%
2019/04/12	3	18.05	0	0.00	18.00	3	734	0.41%
2019/04/10	10	18.15	0	0.00	18.20	10	735	1.36%
2019/04/09	15	18.20	0	0.00	18.25	15	723	2.07%
2019/04/08	18	18.16	0	0.00	18.25	18	725	2.48%
2019/04/03	14	18.05	0	0.00	18.10	14	726	1.93%
2019/04/02	14	18.05	0	0.00	18.05	14	736	1.90%
2019/04/01	4	18.24	1	18.10	18.05	3	739	0.41%
2019/03/29	0	0.00	2	18.25	18.20	-2	739	-0.27%
2019/03/22	3	17.90	0	0.00	17.90	3	833	0.36%
2019/03/21	2	17.90	0	0.00	17.95	2	832	0.24%
2019/03/20	3	17.93	0	0.00	17.95	3	841	0.36%
2019/03/19	1	18.10	0	0.00	18.05	1	844	0.12%
2019/03/18	0	0.00	6	18.02	18.10	-6	848	-0.71%
2019/03/14	2	17.80	0	0.00	17.70	2	859	0.23%
2019/03/12	1	17.70	1	17.70	17.75	0	890	0.00%
2019/02/26	1	18.05	0	0.00	18.00	1	1,166	0.09%
2019/02/22	1	17.80	0	0.00	17.80	1	1,196	0.08%
2019/02/21	2	17.95	0	0.00	17.95	2	1,215	0.16%
2019/02/12	2	17.40	0	0.00	17.60	2	1,484	0.13%
2019/02/11	1	17.35	0	0.00	17.35	1	1,499	0.07%
2019/01/29	2	17.38	0	0.00	17.50	2	1,519	0.13%
2019/01/24	1	17.60	0	0.00	17.70	1	1,613	0.06%
2019/01/22	2	17.83	0	0.00	17.80	2	1,640	0.12%
2019/01/21	1	18.05	0	0.00	18.00	1	1,678	0.06%
2019/01/09	0	0.00	4.1	18.70	18.70	-4.1	2,287	-0.18%
2019/01/07	1	18.45	0	0.00	18.55	1	2,906	0.03%
2019/01/04	2	18.05	0	0.00	18.30	2	2,985	0.07%
2019/01/02	1	18.95	0	0.00	18.80	1	3,131	0.03%
2018/12/28	2	19.00	2	19.05	19.00	0	3,217	0.00%
2018/12/25	2	19.08	4	19.00	19.05	-2	3,445	-0.06%
2018/12/21	1	19.75	0	0.00	19.60	1	3,596	0.03%
2018/12/20	2	20.08	0	0.00	19.80	2	3,685	0.05%
2018/12/17	4	20.30	0.1	20.25	20.35	3.9	3,707	0.11%
2018/12/11	1	19.55	0	0.00	19.65	1	3,673	0.03%
2018/12/06	2	19.35	0	0.00	19.35	2	3,691	0.05%
2018/12/03	0	0.00	1	20.50	20.25	-1	3,685	-0.03%
2018/11/30	0	0.00	1	19.65	19.80	-1	3,647	-0.03%
2018/11/29	6	19.95	5	19.65	19.70	1	3,649	0.03%
2018/11/26	2	18.90	0	0.00	18.95	2	3,552	0.06%
2018/11/22	0	0.00	1	18.75	18.70	-1	3,498	-0.03%
2018/11/21	0	0.00	0.1	19.30	19.10	-0.1	3,509	0.00%
2018/11/20	0	0.00	0.1	19.50	19.10	-0.1	3,529	0.00%
2018/11/19	1	19.30	0	0.00	19.45	1	3,557	0.03%
2018/11/12	0	0.00	0.1	18.40	18.20	-0.1	3,555	0.00%
2018/11/08	0	0.00	0.1	19.30	19.25	-0.1	3,533	0.00%
2018/11/06	1	19.45	0	0.00	19.30	1	3,567	0.03%
2018/11/02	0	0.00	1	19.70	19.60	-1	3,536	-0.03%
2018/11/01	1	20.00	0	0.00	19.90	1	3,488	0.03%
2018/10/31	25	20.28	33	20.35	20.30	-8	3,496	-0.23%
2018/10/26	3	20.05	6	20.08	20.10	-3	3,525	-0.09%
2018/10/25	5	20.60	9	20.49	20.70	-4	3,489	-0.11%
2018/10/24	6	21.54	5	21.58	21.30	1	3,446	0.03%
2018/10/23	2	22.65	9	22.31	22.40	-7	3,474	-0.20%
2018/10/22	0	0.00	5	22.27	22.30	-5	3,481	-0.14%
2018/10/19	25	22.70	24	22.81	22.45	1	3,512	0.03%
2018/10/18	4	23.01	1	23.30	23.20	3	3,458	0.09%
2018/10/17	13	22.73	4	22.90	22.70	9	3,434	0.26%
2018/10/16	25	22.41	20	22.45	22.65	5	3,311	0.15%
2018/10/15	8	22.50	5.1	22.39	23.00	2.9	3,053	0.09%
2018/10/11	0	0.00	13	20.25	20.45	-13	2,621	-0.50%
2018/10/04	1	21.00	2	21.05	21.15	-1	2,366	-0.04%
2018/10/03	1	21.05	2.2	20.84	21.00	-1.2	2,309	-0.05%
2018/09/28	2	20.15	0	0.00	19.80	2	2,085	0.10%
2018/09/27	1	20.00	6	19.62	19.95	-5	2,015	-0.25%
2018/09/25	0	0.00	15	19.10	19.20	-15	1,870	-0.80%
2018/09/13	0	0.00	0.1	17.90	17.90	-0.1	1,766	-0.01%
2018/08/28	5	18.85	0	0.00	18.85	5	1,702	0.29%
2018/08/27	0	0.00	4	19.55	19.65	-4	1,668	-0.24%
2018/08/24	2	19.40	30	19.35	19.40	-28	1,635	-1.71%
2018/08/23	35	20.59	5	21.18	20.15	30	1,591	1.89%
2018/08/22	11	19.96	13	20.10	20.45	-2	1,449	-0.14%
2018/08/21	1	19.20	0	0.00	19.45	1	1,380	0.07%
2018/08/20	2	19.35	0	0.00	19.30	2	1,370	0.15%
2018/08/16	10	19.49	7	19.69	19.50	3	1,352	0.22%
2018/08/15	2	19.48	22	19.69	19.60	-20	1,330	-1.50%
2018/08/14	0	0.00	1	19.10	19.10	-1	1,290	-0.08%
2018/08/13	16	18.86	1	18.20	18.30	15	1,265	1.18%
2018/08/10	0	0.00	5	19.95	19.70	-5	1,220	-0.41%
2018/08/08	9	19.80	0	0.00	19.90	9	1,217	0.74%
2018/08/07	7	20.00	5	20.37	19.90	2	1,204	0.17%
2018/08/06	4	20.03	17	20.21	20.25	-13	1,172	-1.11%
2018/08/03	0	0.00	3	19.73	19.90	-3	1,114	-0.27%
2018/08/02	6	19.15	1	19.80	19.20	5	1,105	0.45%
2018/08/01	7	19.61	0	0.00	19.45	7	1,072	0.65%
2018/07/31	4	19.65	0	0.00	19.30	4	1,060	0.38%
2018/07/30	7	19.71	6	20.11	19.60	1	1,032	0.10%
2018/07/27	9	19.32	0	0.00	19.70	9	926	0.97%
2018/07/26	1	19.85	5	19.00	19.50	-4	884	-0.45%
2018/07/25	7	18.96	0	0.00	18.45	7	855	0.82%
2018/07/24	0	0.00	2	18.75	18.75	-2	843	-0.24%
2018/07/19	2	17.50	0	0.00	17.40	2	754	0.27%
2018/06/28	0	0.00	1	16.35	16.35	-1	771	-0.13%
2018/06/26	0	0.00	11	16.58	16.55	-11	775	-1.42%
2018/06/11	0	0.00	4	17.75	17.70	-4	771	-0.52%
2018/05/22	0	0.00	2	17.05	16.85	-2	697	-0.29%
2018/05/15	1	16.90	0	0.00	16.80	1	697	0.14%
2018/05/07	13	16.92	0	0.00	16.75	13	698	1.86%
2018/05/04	1	17.10	0	0.00	16.95	1	692	0.14%
2018/05/03	0	0.00	6	16.75	16.85	-6	688	-0.87%
2018/05/02	7	18.01	1	17.60	17.05	6	679	0.88%
2018/04/30	0	0.00	2	17.00	17.00	-2	611	-0.33%
2018/04/26	1	16.35	0	0.00	16.60	1	583	0.17%
2018/04/17	0	0.00	22	15.86	15.75	-22	536	-4.10%
2018/03/30	0	0.00	5	15.10	15.05	-5	569	-0.88%
2018/03/19	0	0.00	0.6	16.00	16.05	-0.6	653	-0.10%
2018/03/12	26	15.71	5	15.75	15.70	21	732	2.87%
2018/03/09	6	15.55	10	15.53	15.50	-4	775	-0.52%
2018/02/08	0	0.00	5	15.05	14.90	-5	1,173	-0.43%
2018/02/06	0	0.00	1	14.80	14.70	-1	1,184	-0.08%
2018/01/31	0	0.00	28	16.34	16.50	-28	1,154	-2.42%
2018/01/30	0	0.00	89	16.55	16.45	-89	1,156	-7.70%
2018/01/23	0	0.00	0.7	16.95	16.90	-0.7	1,144	-0.06%
2018/01/18	0	0.00	25	16.47	16.50	-25	1,149	-2.17%
2018/01/03	2	16.60	0	0.00	16.65	2	1,172	0.17%