台航 (2617)-富邦-新店券商分點個股進出

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

台航

(2617)

可現股當沖

股價
37.20
漲跌
▲0.40
漲幅
+1.09%
成交量
5,630張
產業
上市航運類股
469人加入追蹤

立即追蹤
本地時間:14:30

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

台航 (2617)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	7	37.10	12	37.29	37.20	-5	2,293	-0.22%
2024/04/29	2	37.03	45	37.08	36.80	-43	2,212	-1.94%
2024/04/26	1	36.10	15.2	35.45	36.20	-14.2	2,124	-0.67%
2024/04/22	1	35.30	0	0.00	34.80	1	2,062	0.05%
2024/04/19	10	34.70	2	34.55	34.70	8	2,033	0.39%
2024/04/18	10	34.22	1	34.20	34.25	9	1,998	0.45%
2024/04/17	1	34.25	0	0.00	34.25	1	2,006	0.05%
2024/04/16	3	33.92	0	0.00	34.00	3	2,038	0.15%
2024/04/15	0	0.00	3	35.43	35.25	-3	2,083	-0.14%
2024/04/12	3	35.12	0	0.00	35.15	3	2,110	0.14%
2024/04/11	0	0.00	1	34.85	34.95	-1	2,164	-0.05%
2024/04/08	0	34.40	1	34.25	34.35	-1	2,324	-0.04%
2024/04/03	1	34.60	1	34.55	34.50	0	2,319	0.00%
2024/04/02	0	0.00	3	34.45	34.45	-3	2,331	-0.13%
2024/04/01	4	34.75	0	0.00	34.70	4	2,350	0.17%
2024/03/27	10	34.55	0	0.00	34.90	10	2,479	0.40%
2024/03/26	2	34.70	1	35.10	34.50	1	2,569	0.04%
2024/03/22	4	34.85	2	34.90	34.85	2	2,630	0.08%
2024/03/21	0	0.00	2.4	35.17	35.15	-2.4	2,763	-0.09%
2024/03/20	1	35.40	1	35.60	35.15	0	2,774	0.00%
2024/03/19	10	35.60	13	35.55	35.65	-3	2,816	-0.11%
2024/03/18	10	34.73	0	0.00	34.90	10	2,841	0.35%
2024/03/15	11	35.31	6	34.98	35.00	5	2,857	0.17%
2024/03/14	5	36.00	26	36.24	36.15	-21	2,858	-0.74%
2024/03/13	5	35.96	17	35.83	36.00	-12	2,884	-0.42%
2024/03/12	0	35.85	17.5	36.07	36.25	-17.5	2,971	-0.59%
2024/03/11	12	35.59	10	35.60	35.70	2	3,085	0.06%
2024/03/08	0	0.00	6	34.87	35.20	-6	3,765	-0.16%
2024/03/07	5.1	34.95	0.1	34.95	35.00	5.1	4,019	0.13%
2024/03/06	27	35.39	22	35.27	35.25	5	4,135	0.12%
2024/03/05	5	35.40	3	35.75	35.55	2	4,158	0.05%
2024/03/04	3	35.02	0	0.00	35.50	3	4,159	0.07%
2024/03/01	5	35.24	1	35.20	35.35	4	4,255	0.09%
2024/02/29	25.3	35.65	10	35.57	35.45	15.2	4,256	0.36%
2024/02/27	2	34.80	21	34.70	34.60	-19	4,184	-0.45%
2024/02/26	8.2	35.50	9	35.32	35.20	-0.8	4,109	-0.02%
2024/02/23	7	35.64	6.1	35.52	35.05	0.9	4,054	0.02%
2024/02/22	10.3	35.14	47.1	35.20	35.50	-36.8	3,989	-0.92%
2024/02/21	152.1	34.03	116.6	34.59	34.75	35.5	3,847	0.92%	大買/大賣/
2024/02/20	10	32.96	0	0.00	33.00	10	3,619	0.28%
2024/02/16	0	0.00	2	32.25	32.20	-2	3,606	-0.06%
2024/02/15	0	31.70	1	31.75	31.95	-1	3,611	-0.03%
2024/02/05	1	31.50	1.3	31.57	31.50	-0.3	3,612	-0.01%
2024/02/02	0	0.00	5.1	32.00	31.95	-5.1	3,602	-0.14%
2024/01/31	0	32.20	4	32.16	32.35	-4	3,619	-0.11%
2024/01/30	3	32.10	0	0.00	32.15	3	3,625	0.08%
2024/01/23	5	32.13	0	0.00	32.15	5	3,650	0.14%
2024/01/22	1	32.20	1	32.20	32.30	0	3,645	0.00%
2024/01/19	3	32.03	0	0.00	32.10	3	3,641	0.08%
2024/01/18	2	31.45	1	31.55	31.75	1	3,628	0.03%
2024/01/17	1	31.35	11	31.40	31.40	-10	3,618	-0.28%
2024/01/16	0	31.70	0	0.00	31.55	0	3,607	0.00%
2024/01/15	1	32.05	0	0.00	32.05	1	3,589	0.03%
2024/01/12	0	32.15	0	0.00	31.80	0	3,603	0.00%
2024/01/10	1	31.70	1.2	32.01	31.90	-0.2	3,623	-0.01%
2024/01/09	5	32.68	6	33.23	32.65	-1	3,590	-0.03%
2024/01/08	2	34.35	8	33.91	34.20	-6	3,515	-0.17%
2024/01/05	18.4	34.38	1	34.40	34.80	17.4	3,472	0.50%
2024/01/04	13.1	34.53	18.1	34.26	34.35	-5	3,415	-0.15%
2024/01/03	1.2	33.59	2	33.55	33.60	-0.8	3,315	-0.02%
2024/01/02	20	33.50	21	33.73	33.40	-1	3,299	-0.03%
2023/12/29	1	33.00	0	0.00	33.00	1	3,257	0.03%
2023/12/27	1	33.20	5	33.33	33.20	-4	3,245	-0.12%
2023/12/26	5	33.32	4	33.21	33.45	1	3,237	0.03%
2023/12/25	6	32.97	5	32.77	32.70	1	3,211	0.03%
2023/12/22	3	33.68	2	33.85	33.95	1	3,163	0.03%
2023/12/21	1.6	34.01	10	33.22	34.25	-8.4	3,115	-0.27%
2023/12/20	5.1	33.39	4	33.39	33.55	1.1	3,018	0.04%
2023/12/19	5	32.85	0.1	33.05	33.10	4.9	3,008	0.16%
2023/12/18	26.3	33.31	6	33.22	33.50	20.3	3,000	0.68%
2023/12/15	0.1	32.73	17	32.78	32.55	-16.9	2,974	-0.57%
2023/12/14	14.2	32.60	0	0.00	32.45	14.2	3,010	0.47%
2023/12/13	5.1	33.15	0	0.00	33.10	5.1	2,998	0.17%
2023/12/12	0.1	33.15	1.1	33.48	33.15	-1	3,037	-0.03%
2023/12/11	4	33.15	1	33.15	33.20	3	3,034	0.10%
2023/12/08	5	33.70	4	33.81	33.65	1	2,985	0.03%
2023/12/07	0	34.05	11.9	34.17	33.95	-11.9	2,922	-0.41%
2023/12/06	7.4	34.51	16.3	35.03	35.50	-8.9	2,807	-0.32%
2023/12/05	165.4	36.65	177.2	36.87	36.05	-11.8	2,630	-0.45%	大買/大賣/
2023/12/04	52.2	33.57	20.4	34.86	35.35	31.8	1,913	1.66%
2023/12/01	34.2	32.36	69.1	32.24	32.15	-34.9	1,618	-2.15%
2023/11/30	3.1	31.35	0	0.00	31.30	3.1	1,476	0.21%
2023/11/29	0	30.95	0	0.00	30.85	0	1,438	0.00%
2023/11/28	18	31.37	85.4	31.13	31.00	-67.4	1,408	-4.78%
2023/11/27	10.2	30.35	15	30.50	29.90	-4.8	1,276	-0.37%
2023/11/24	0.4	29.69	0	0.00	29.70	0.4	1,243	0.03%
2023/11/23	0.2	29.43	0	0.00	29.40	0.2	1,239	0.02%
2023/11/22	0.1	29.30	5	29.30	29.25	-4.9	1,248	-0.39%
2023/11/21	1.1	29.45	1.1	29.60	29.50	0	1,250	0.00%
2023/11/20	0	29.55	0	0.00	29.60	0	1,261	0.00%
2023/11/17	6.1	29.66	2	29.60	29.50	4.1	1,292	0.32%
2023/11/16	0	0.00	1	29.45	29.40	-1	1,324	-0.08%
2023/11/15	0	0.00	1	29.20	29.25	-1	1,383	-0.07%
2023/11/13	10	29.20	1	29.00	29.00	9	1,614	0.56%
2023/11/10	1	28.80	0	0.00	28.80	1	1,608	0.06%
2023/11/06	2	28.40	0	0.00	28.70	2	1,597	0.13%
2023/11/03	0	0.00	4	27.74	28.50	-4	1,606	-0.25%
2023/11/01	2	27.28	0	0.00	27.20	2	1,598	0.13%
2023/10/31	1	27.45	0	0.00	27.40	1	1,594	0.06%
2023/10/30	0.1	28.20	0	0.00	28.30	0.1	1,591	0.01%
2023/10/27	3	28.45	0	0.00	28.30	3	1,596	0.19%
2023/10/23	3	28.50	0	0.00	28.30	3	1,640	0.18%
2023/10/20	2	28.55	5	28.64	28.90	-3	1,652	-0.18%
2023/10/19	10	29.35	6	29.28	29.25	4	1,652	0.24%
2023/10/18	6	28.80	2	29.00	28.85	4	1,638	0.24%
2023/10/17	0	28.50	0	0.00	28.55	0	1,625	0.00%
2023/10/13	0	29.35	0	0.00	29.00	0	1,693	0.00%
2023/10/12	0	28.95	0	0.00	29.10	0	1,705	0.00%
2023/10/06	10	28.85	10	28.92	29.10	0	1,712	0.00%
2023/10/05	0	28.75	0	0.00	28.55	0	1,726	0.00%
2023/10/04	2	28.75	0	0.00	28.50	2	1,743	0.11%
2023/09/27	2	29.33	0	0.00	29.20	2	1,793	0.11%
2023/09/26	0	0.00	7	29.20	29.05	-7	1,823	-0.38%
2023/09/25	2	29.50	0	0.00	29.45	2	1,871	0.11%
2023/09/21	1	30.65	10	30.56	30.20	-9	1,862	-0.48%
2023/09/20	53	31.39	53.1	31.07	30.70	-0.1	1,819	-0.01%
2023/09/19	24.2	30.54	48.1	30.44	30.10	-23.9	1,699	-1.41%
2023/09/18	9.3	29.48	0	0.00	30.00	9.3	1,641	0.57%
2023/09/15	0	0.00	5.2	29.06	29.60	-5.2	1,605	-0.32%
2023/09/14	1.2	28.69	2	28.70	28.65	-0.8	1,524	-0.05%
2023/09/11	0	0.00	2	27.70	27.70	-2	1,536	-0.13%
2023/09/06	1	28.45	0	0.00	28.10	1	1,558	0.06%
2023/09/05	0	0.00	3	28.50	28.40	-3	1,576	-0.19%
2023/09/01	0	28.50	1.2	28.40	28.25	-1.2	1,607	-0.07%
2023/08/29	5.2	28.26	0	0.00	28.25	5.2	1,618	0.32%
2023/08/28	1	27.90	3	28.20	27.90	-2	1,626	-0.12%
2023/08/25	1	28.65	0	0.00	28.35	1	1,620	0.06%
2023/08/23	12	29.10	0	0.00	28.95	12	1,600	0.75%
2023/08/22	14	29.25	12	29.30	29.25	2	1,598	0.13%
2023/08/21	44	29.17	67	29.35	29.10	-23	1,570	-1.46%
2023/08/18	56.2	30.13	72	30.36	30.50	-15.8	1,499	-1.05%
2023/08/17	1	27.50	5	28.01	28.10	-4	1,287	-0.31%
2023/08/16	0	0.00	1	26.95	26.90	-1	1,242	-0.08%
2023/08/15	0	0.00	3	26.83	26.85	-3	1,240	-0.24%
2023/08/11	0	0.00	2	26.95	26.85	-2	1,222	-0.16%
2023/08/10	1	26.85	0	0.00	26.80	1	1,223	0.08%
2023/08/07	0	0.00	0.2	27.50	27.50	-0.2	1,189	-0.02%
2023/08/04	0	0.00	3	27.28	27.25	-3	1,192	-0.25%
2023/07/26	0	27.30	0	0.00	27.10	0	1,178	0.00%
2023/07/25	0	0.00	1	26.95	27.05	-1	1,174	-0.09%
2023/07/20	0.1	28.45	0	0.00	28.40	0.1	1,151	0.01%
2023/07/19	11	30.71	1	30.70	30.55	10	1,140	0.88%
2023/07/18	2	30.80	0	0.00	30.70	2	1,114	0.18%
2023/07/17	1	30.55	3	30.70	30.80	-2	1,092	-0.18%
2023/07/14	0.1	30.80	1	30.75	30.65	-0.9	1,082	-0.08%
2023/07/13	21	30.55	1	30.50	30.50	20	1,086	1.84%
2023/07/12	21	30.78	0.1	31.15	30.70	20.9	1,077	1.94%
2023/07/11	17	31.24	1	31.20	31.20	16	1,057	1.51%
2023/07/10	58	31.28	7	31.34	31.20	51	1,056	4.83%
2023/07/07	2	31.20	3	31.10	31.20	-1	1,031	-0.10%
2023/07/06	3	31.53	20	31.55	31.60	-17	1,029	-1.65%
2023/07/05	4	31.88	2	31.88	31.70	2	1,040	0.19%
2023/07/04	7	31.76	14	31.78	31.65	-7	1,049	-0.67%
2023/07/03	15	31.70	6	31.32	31.75	9	1,028	0.88%
2023/06/30	18	30.58	7	30.46	30.50	11	976	1.13%
2023/06/28	0	30.35	0	0.00	30.25	0	975	0.00%
2023/06/27	0	0.00	1	30.45	30.45	-1	988	-0.10%
2023/06/26	21	30.50	0.1	30.45	30.45	20.9	1,006	2.08%
2023/06/21	2	30.30	0	0.00	30.45	2	1,021	0.20%
2023/06/19	0	0.00	2	30.75	30.60	-2	1,098	-0.18%
2023/06/15	2	31.00	0	0.00	31.10	2	1,102	0.18%
2023/06/14	0	0.00	1	30.90	30.80	-1	1,114	-0.09%
2023/06/13	0	0.00	2	30.33	30.30	-2	1,135	-0.18%
2023/06/09	1	30.50	1	30.55	30.50	0	1,203	0.00%
2023/06/08	2	30.18	0	0.00	30.20	2	1,226	0.16%
2023/05/26	1	29.00	0	0.00	29.00	1	2,088	0.05%
2023/05/23	0	0.00	16	30.25	30.20	-16	2,200	-0.73%
2023/05/11	0.2	30.36	0.2	30.20	30.10	0	2,225	0.00%
2023/05/10	1	30.20	0	0.00	30.40	1	2,223	0.04%
2023/04/25	2	31.10	0	0.00	31.05	2	2,234	0.09%
2023/04/19	1	32.30	0	0.00	32.20	1	2,226	0.04%
2023/04/18	0	0.00	1	32.50	32.55	-1	2,229	-0.04%
2023/04/13	0	0.00	1	32.60	32.60	-1	2,242	-0.04%
2023/04/12	0	32.25	0	0.00	32.30	0	2,242	0.00%
2023/04/10	1.2	32.71	0	0.00	32.40	1.2	2,240	0.05%
2023/04/07	1	31.95	0	0.00	32.20	1	2,218	0.05%
2023/03/31	0	0.00	2	31.05	31.05	-2	2,197	-0.09%
2023/03/28	5	30.98	0	0.00	31.00	5	2,381	0.21%
2023/03/27	0	0.00	1	31.55	31.50	-1	2,422	-0.04%
2023/03/24	1	31.25	1.3	30.86	30.85	-0.3	2,456	-0.01%
2023/03/23	8	31.58	0.7	31.29	30.90	7.3	2,457	0.30%
2023/03/22	8	32.87	2	33.00	32.55	6	2,390	0.25%
2023/03/21	3	33.13	0	0.00	33.10	3	2,383	0.13%
2023/03/16	0	0.00	1	33.15	33.05	-1	2,365	-0.04%
2023/03/15	10	33.90	11	33.35	33.15	-1	2,335	-0.04%
2023/03/14	4	33.09	3	33.37	33.35	1	2,310	0.04%
2023/03/13	0	33.35	2	33.30	33.40	-2	2,270	-0.09%
2023/03/10	6	34.09	7	33.76	33.75	-1	2,230	-0.04%
2023/03/09	8	34.09	3	34.42	34.30	5	2,144	0.23%
2023/03/08	4	33.09	1.1	33.31	33.55	2.9	2,054	0.14%
2023/03/07	14	32.95	83	33.15	33.85	-69	1,981	-3.48%
2023/03/06	3.1	32.39	1	31.80	31.95	2.1	1,855	0.11%
2023/03/03	4	31.70	3	31.58	32.10	1	1,825	0.05%
2023/03/02	9	31.29	12.5	31.28	31.25	-3.5	1,743	-0.20%
2023/03/01	15	29.99	28	29.81	29.85	-13	1,635	-0.79%
2023/02/24	38	29.94	50	29.73	30.00	-12	1,533	-0.78%
2023/02/23	15.5	28.64	18	28.96	28.85	-2.5	1,399	-0.18%
2023/02/22	1	27.70	0	0.00	27.80	1	1,295	0.08%
2023/02/21	0	0.00	3	27.50	27.55	-3	1,271	-0.24%
2023/02/20	10	27.05	6	27.15	27.15	4	1,267	0.32%
2023/02/13	0	0.00	0.1	26.75	26.80	-0.1	1,320	-0.01%
2023/02/07	0	0.00	10	26.90	26.95	-10	1,357	-0.74%
2023/02/06	0.1	27.10	0	0.00	27.05	0.1	1,362	0.01%
2023/02/02	0	0.00	1	27.15	27.30	-1	1,360	-0.07%
2023/01/17	25	26.20	0	0.00	26.15	25	1,315	1.90%
2023/01/16	0	0.00	20	25.95	26.00	-20	1,310	-1.53%
2023/01/13	0	0.00	1	26.00	25.95	-1	1,311	-0.08%
2023/01/10	1	25.85	0	0.00	25.90	1	1,317	0.08%
2023/01/09	1	25.90	0	0.00	25.90	1	1,326	0.08%
2023/01/05	6	26.03	0	0.00	25.85	6	1,355	0.44%
2023/01/04	5	26.25	0	0.00	26.15	5	1,337	0.37%
2022/12/30	0	0.00	27	26.76	26.90	-27	1,337	-2.02%
2022/12/29	0	0.00	2	26.35	26.30	-2	1,340	-0.15%
2022/12/26	20	26.78	2	26.75	26.70	18	1,371	1.31%
2022/12/23	2	27.00	1	27.10	27.25	1	1,376	0.07%
2022/12/22	13	27.93	3	27.72	27.60	10	1,373	0.73%
2022/12/21	0	0.00	6	27.25	27.00	-6	1,268	-0.47%
2022/12/20	1	26.90	20	27.15	26.50	-19	1,255	-1.51%
2022/12/19	7	26.87	1	27.55	26.65	6	1,267	0.47%
2022/12/16	45	27.44	43	27.40	27.30	2	1,276	0.16%
2022/12/15	0	0.00	4.3	26.89	26.90	-4.3	1,252	-0.34%
2022/12/13	5	26.65	1	26.70	26.65	4	1,301	0.31%
2022/12/12	0	0.00	1	26.60	26.35	-1	1,320	-0.08%
2022/12/09	0	0.00	1	26.65	26.65	-1	1,336	-0.07%
2022/12/08	1	26.05	2	26.15	26.25	-1	1,401	-0.07%
2022/12/07	0	0.00	3	26.05	25.65	-3	1,414	-0.21%
2022/12/06	2	25.85	1	26.10	25.85	1	1,411	0.07%
2022/12/02	5	26.50	1	26.55	26.50	4	1,430	0.28%
2022/12/01	1	26.90	0	0.00	26.70	1	1,458	0.07%
2022/11/30	1	26.20	0	0.00	26.45	1	1,440	0.07%
2022/11/28	2	26.00	10	26.05	26.00	-8	1,450	-0.55%
2022/11/25	1	25.90	0	0.00	25.80	1	1,429	0.07%
2022/11/23	1	25.30	0	0.00	25.20	1	1,417	0.07%
2022/11/22	0.1	25.06	0	0.00	24.95	0.1	1,435	0.01%
2022/11/16	0.2	26.00	0	0.00	25.50	0.2	1,445	0.01%
2022/11/15	5	25.70	5	25.71	25.60	0	1,442	0.00%
2022/11/14	5	25.40	5	25.45	25.65	0	1,439	0.00%
2022/11/11	8	25.41	0	0.00	25.15	8	1,440	0.56%
2022/11/09	1	25.05	2	24.95	25.05	-1	1,430	-0.07%
2022/11/04	10	23.60	8	23.66	23.70	2	1,435	0.14%
2022/11/02	5	23.50	5	23.51	23.25	0	1,484	0.00%
2022/11/01	0	0.00	4	23.30	23.15	-4	1,479	-0.27%
2022/10/26	10	24.04	0	0.00	23.85	10	1,489	0.67%
2022/10/25	0	0.00	5	24.30	24.00	-5	1,496	-0.33%
2022/10/19	0	0.00	5	24.35	24.35	-5	1,518	-0.33%
2022/10/18	5	24.33	5	24.25	24.35	0	1,532	0.00%
2022/10/13	6	24.09	4	23.51	23.60	2	1,626	0.12%
2022/10/07	7.2	26.30	5	26.43	26.15	2.2	1,626	0.13%
2022/10/06	7	26.36	0	0.00	26.30	7	1,638	0.43%
2022/10/05	1	26.45	0	0.00	26.40	1	1,662	0.06%
2022/10/04	5	25.70	5	25.94	26.05	0	1,676	0.00%
2022/09/30	0	0.00	6	24.35	24.70	-6	1,681	-0.36%
2022/09/29	16	24.94	0	0.00	24.85	16	1,677	0.95%
2022/09/28	1	24.80	0	0.00	24.55	1	1,683	0.06%
2022/09/23	0	0.00	2	28.83	28.25	-2	1,662	-0.12%
2022/09/21	13	27.95	14	28.35	28.15	-1	1,606	-0.06%
2022/09/19	1	27.40	0	0.00	27.10	1	1,615	0.06%
2022/09/16	31	28.41	5	28.22	28.50	26	1,617	1.61%
2022/09/15	0	0.00	2	28.28	28.40	-2	1,656	-0.12%
2022/09/14	3	26.92	1	26.30	27.35	2	1,641	0.12%
2022/09/13	1	26.55	1	26.65	26.60	0	1,641	0.00%
2022/09/12	7	26.65	0	0.00	26.45	7	1,712	0.41%
2022/09/07	2	25.93	0	0.00	25.95	2	1,769	0.11%
2022/09/06	0	0.00	1	26.40	26.10	-1	1,757	-0.06%
2022/09/02	0	0.00	3	26.70	26.20	-3	1,821	-0.16%
2022/09/01	1	27.00	1	26.90	26.80	0	1,814	0.00%
2022/08/31	1.2	27.31	3	27.00	27.15	-1.9	1,827	-0.10%
2022/08/30	0	0.00	0.1	27.52	27.40	-0.1	1,827	-0.01%
2022/08/26	0	0.00	6	28.83	28.90	-6	1,844	-0.33%
2022/08/23	1	28.65	1	28.50	28.60	0	1,895	0.00%
2022/08/22	2	28.93	2	28.75	28.80	0	1,950	0.00%
2022/08/19	5	29.55	1	29.60	29.40	4	1,985	0.20%
2022/08/18	7	29.70	6	29.61	29.65	1	2,087	0.05%
2022/08/17	17	29.64	12	29.58	29.40	5	2,142	0.23%
2022/08/16	1	29.45	10	29.50	29.20	-9	2,214	-0.41%
2022/08/15	2	29.18	1	29.35	29.70	1	2,284	0.04%
2022/08/11	1	29.15	2	29.05	29.05	-1	2,316	-0.04%
2022/08/10	4	28.78	4	28.98	29.10	0	2,309	0.00%
2022/08/05	0	0.00	3	27.75	27.80	-3	2,339	-0.13%
2022/07/29	1	28.75	0	0.00	28.75	1	2,563	0.04%
2022/07/28	0	0.00	1	28.70	28.55	-1	2,642	-0.04%
2022/07/26	0	0.00	2.2	28.44	28.30	-2.2	2,891	-0.08%
2022/07/22	5.2	28.35	0	0.00	28.55	5.2	3,126	0.17%
2022/07/21	17	28.14	3	28.08	28.00	14	3,129	0.45%
2022/07/18	0	0.00	1	26.35	26.30	-1	3,266	-0.03%
2022/07/15	0	0.00	3	26.10	26.10	-3	3,442	-0.09%
2022/07/14	17	26.54	7	26.28	26.70	10	3,834	0.26%
2022/07/13	4	27.94	0	0.00	27.95	4	3,876	0.10%
2022/07/12	7	27.60	0	0.00	27.20	7	3,878	0.18%
2022/07/07	1	27.70	0	0.00	28.30	1	3,943	0.03%
2022/07/06	1	28.20	14	28.37	28.05	-13	3,955	-0.33%
2022/07/05	10	28.15	4	28.33	28.25	6	4,013	0.15%
2022/07/04	1	27.75	0	0.00	27.50	1	4,022	0.02%
2022/07/01	1	27.90	0	0.00	27.05	1	4,030	0.02%
2022/06/27	16	30.30	17	30.49	31.15	-1	4,038	-0.02%
2022/06/24	0	0.00	15	28.88	29.05	-15	4,014	-0.37%
2022/06/23	3	28.10	0	0.00	28.25	3	3,997	0.08%
2022/06/22	1	28.90	2.2	28.66	28.65	-1.2	3,961	-0.03%
2022/06/21	2	30.05	0	0.00	30.10	2	3,916	0.05%
2022/06/20	2.2	30.81	2	30.30	29.50	0.2	3,901	0.01%
2022/06/17	1	32.60	0	0.00	32.60	1	3,838	0.03%
2022/06/16	2	33.98	0	0.00	33.30	2	3,810	0.05%
2022/06/14	1	34.20	0	0.00	34.45	1	3,818	0.03%
2022/06/13	1	34.95	1	35.00	34.95	0	3,855	0.00%
2022/06/10	2	36.25	0	0.00	36.35	2	4,016	0.05%
2022/06/09	9	36.76	8	37.15	36.80	1	4,105	0.02%
2022/06/08	1	37.65	1	37.30	37.35	0	4,189	0.00%
2022/06/06	4	37.65	0	0.00	37.15	4	4,673	0.09%
2022/05/31	3	37.15	0	0.00	37.15	3	4,948	0.06%
2022/05/30	0.1	37.73	0	0.00	37.85	0.1	5,023	0.00%
2022/05/27	2	37.50	1	37.70	37.75	1	5,214	0.02%
2022/05/26	2	37.73	4	37.78	37.80	-2	5,552	-0.04%
2022/05/25	0	0.00	4	36.85	36.90	-4	5,826	-0.07%
2022/05/24	1	35.80	4	36.49	36.15	-3	5,823	-0.05%
2022/05/23	0	0.00	3	36.00	35.70	-3	5,800	-0.05%
2022/05/17	6	35.04	5	34.68	34.45	1	5,920	0.02%
2022/05/13	0.1	35.50	0	0.00	35.20	0.1	5,874	0.00%
2022/05/12	5	35.56	9.1	35.90	35.00	-4.1	5,865	-0.07%
2022/05/11	0	0.00	1	36.40	36.05	-1	5,827	-0.02%
2022/05/10	43.2	37.02	29	36.44	36.45	14.2	5,829	0.24%
2022/05/09	3.1	37.54	4.2	37.26	36.40	-1.1	5,782	-0.02%
2022/05/06	0	0.00	2	37.30	37.80	-2	5,754	-0.03%
2022/05/05	9	37.99	1	38.00	38.15	8	5,736	0.14%
2022/05/04	15	38.12	7	38.30	37.95	8	5,665	0.14%
2022/05/03	2	36.43	6	36.68	36.95	-4	5,519	-0.07%
2022/04/29	39	36.94	11	37.78	37.75	28	5,440	0.51%
2022/04/28	8	36.00	1	36.00	36.20	7	5,269	0.13%
2022/04/26	1	37.30	0	0.00	36.05	1	5,199	0.02%
2022/04/25	1	36.30	2.2	36.47	36.40	-1.2	5,137	-0.02%
2022/04/22	11	38.83	5	38.61	38.70	6	5,069	0.12%
2022/04/21	11.2	38.92	45	38.60	39.00	-33.8	4,998	-0.68%
2022/04/20	49	38.59	56	38.67	38.40	-7	4,826	-0.15%
2022/04/19	5	37.00	9	37.27	36.85	-4	4,454	-0.09%
2022/04/18	9	36.63	0	0.00	35.75	9	4,411	0.20%
2022/04/15	2	36.98	7	37.50	37.05	-5	4,384	-0.11%
2022/04/14	0	0.00	1	36.95	36.85	-1	4,347	-0.02%
2022/04/12	1	35.90	0	0.00	35.70	1	4,323	0.02%
2022/04/11	6	37.20	1	37.75	36.55	5	4,313	0.12%
2022/04/07	0	0.00	0.1	35.70	35.20	-0.1	4,266	0.00%
2022/04/06	0	0.00	1	36.80	36.85	-1	4,259	-0.02%
2022/04/01	1.1	36.46	1	36.75	36.80	0.1	4,250	0.00%
2022/03/31	0	0.00	2	36.15	36.20	-2	4,237	-0.05%
2022/03/30	0	0.00	1	36.45	36.15	-1	4,257	-0.02%
2022/03/29	12	36.09	1	36.20	35.95	11	4,255	0.26%
2022/03/28	2	34.80	6	35.12	35.50	-4	4,244	-0.09%
2022/03/25	2	34.88	0	0.00	34.85	2	4,305	0.05%
2022/03/23	3	35.60	0	0.00	35.55	3	4,386	0.07%
2022/03/22	0.2	35.75	0	0.00	35.55	0.2	4,418	0.00%
2022/03/18	2.2	35.85	2	35.80	36.05	0.2	4,515	0.00%
2022/03/17	10	36.10	14	35.99	36.05	-4	4,523	-0.09%
2022/03/16	14	35.81	12	35.88	35.30	2	4,524	0.04%
2022/03/15	13	37.22	9	37.48	36.15	4	4,513	0.09%
2022/03/14	19	37.83	28	37.68	37.10	-9	4,523	-0.20%
2022/03/11	24	37.21	16	37.50	37.10	8	4,531	0.18%
2022/03/10	115	37.71	126	38.00	37.25	-11	4,535	-0.24%	大買/大賣/
2022/03/09	10	35.43	9	35.23	35.95	1	4,249	0.02%
2022/03/08	3	35.05	6.1	34.56	33.60	-3.1	4,286	-0.07%
2022/03/07	15.2	36.69	15	36.88	35.55	0.2	4,270	0.00%
2022/03/04	17.2	37.68	13	37.77	37.35	4.2	4,258	0.10%
2022/03/03	35.2	37.16	19	37.14	37.10	16.2	4,153	0.39%
2022/03/02	72	37.65	47	38.03	37.05	25	4,109	0.61%
2022/03/01	82	36.61	87	37.11	37.00	-5	3,904	-0.13%
2022/02/25	55	37.38	53	37.36	37.70	2	3,571	0.06%
2022/02/24	5	35.05	0.2	35.76	34.30	4.8	3,230	0.15%
2022/02/23	1	35.80	5	35.69	35.50	-4	3,257	-0.12%
2022/02/22	1	35.10	3	35.50	34.60	-2	3,247	-0.06%
2022/02/21	35.2	36.19	26.2	36.40	35.55	9	3,245	0.28%
2022/02/18	21.2	34.75	22	34.83	35.50	-0.8	3,135	-0.03%
2022/02/17	1	34.55	2	34.40	34.20	-1	3,164	-0.03%
2022/02/14	0	0.00	1	34.85	34.50	-1	3,446	-0.03%
2022/02/10	1	35.50	0	0.00	35.25	1	3,859	0.03%
2022/02/09	2	35.13	1.2	34.93	35.00	0.8	3,916	0.02%
2022/02/08	1	34.10	1	34.55	34.55	0	3,933	0.00%
2022/02/07	0.2	32.70	4	32.73	33.75	-3.8	3,988	-0.10%
2022/01/25	3	31.32	0	0.00	31.00	3	4,236	0.07%
2022/01/21	5	32.94	4	32.48	32.40	1	4,301	0.02%
2022/01/20	0	0.00	2	33.50	33.60	-2	4,323	-0.05%
2022/01/19	2	33.30	0.2	33.80	33.30	1.8	4,359	0.04%
2022/01/17	0	0.00	1	33.90	34.35	-1	4,438	-0.02%
2022/01/14	1	33.90	10	34.09	34.10	-9	4,507	-0.20%
2022/01/12	0.2	34.60	0	0.00	34.60	0.2	4,620	0.00%
2022/01/11	3	35.00	0	0.00	35.00	3	4,653	0.06%
2022/01/07	2	35.55	0	0.00	35.55	2	4,793	0.04%
2022/01/06	1	36.80	11	36.45	36.40	-10	4,895	-0.20%
2022/01/04	1	36.55	4	36.84	36.85	-3	5,069	-0.06%
2022/01/03	4	36.85	6	36.83	36.70	-2	5,349	-0.04%
2021/12/30	2	37.30	0	0.00	37.15	2	5,541	0.04%
2021/12/29	0.3	37.60	0	0.00	37.30	0.3	5,627	0.01%
2021/12/28	1	37.60	1	37.40	37.40	0	5,745	0.00%
2021/12/27	0	0.00	3	37.17	37.05	-3	5,991	-0.05%
2021/12/24	0	0.00	1	37.25	37.25	-1	6,528	-0.02%
2021/12/22	4	38.25	3	38.47	38.05	1	6,735	0.01%
2021/12/21	1	37.00	3	38.60	38.30	-2	6,770	-0.03%
2021/12/16	6	37.63	10	37.92	37.70	-4	6,719	-0.06%
2021/12/15	0.4	38.00	2	37.25	38.10	-1.6	6,734	-0.02%
2021/12/14	4	36.80	1	36.85	36.85	3	6,737	0.04%
2021/12/13	0	0.00	2	38.60	38.25	-2	6,729	-0.03%
2021/12/10	4	38.33	0	0.00	38.00	4	6,800	0.06%
2021/12/09	1	38.95	4	39.34	38.95	-3	6,843	-0.04%
2021/12/08	47	40.19	32.2	40.35	39.40	14.8	6,923	0.21%
2021/12/07	4	38.03	5	38.38	38.85	-1	6,797	-0.01%
2021/12/06	6	37.80	9.4	38.40	38.35	-3.4	6,772	-0.05%
2021/12/03	3	37.23	4	38.48	37.10	-1	6,759	-0.01%
2021/12/02	22	38.54	19	38.23	38.05	3	6,874	0.04%
2021/12/01	1	37.50	1	37.65	37.75	0	6,846	0.00%
2021/11/30	2	37.50	16	37.73	37.80	-14	6,976	-0.20%
2021/11/29	10	36.13	5	35.97	35.85	5	7,112	0.07%
2021/11/26	2	35.78	0	0.00	35.85	2	7,262	0.03%
2021/11/25	1	37.60	3	37.80	37.60	-2	7,363	-0.03%
2021/11/24	54	37.08	52	37.30	37.30	2	7,560	0.03%
2021/11/23	5	36.93	3	36.62	36.45	2	7,707	0.03%
2021/11/19	1	35.90	1	36.25	35.65	0	8,291	0.00%
2021/11/18	0	0.00	7	36.81	36.60	-7	9,527	-0.07%
2021/11/17	3	36.20	0	0.00	36.35	3	10,128	0.03%
2021/11/16	0	0.00	3	37.03	37.35	-3	11,082	-0.03%
2021/11/15	27.4	37.13	26	36.26	36.25	1.4	12,804	0.01%
2021/11/12	55	37.72	55	37.21	37.20	0	13,189	0.00%
2021/11/11	38	38.58	38	37.65	37.60	0	13,202	0.00%
2021/11/10	59	38.61	51.4	38.60	38.60	7.6	13,197	0.06%
2021/11/09	5	37.81	3	37.32	37.70	2	13,187	0.02%
2021/11/08	5	36.25	5.2	36.12	37.00	-0.2	13,101	0.00%
2021/11/05	0.2	35.40	4	35.54	35.65	-3.8	13,150	-0.03%
2021/11/04	0	0.00	2	36.23	35.70	-2	13,196	-0.02%
2021/11/03	83	36.92	79.1	36.89	36.30	3.9	13,227	0.03%
2021/11/02	0.2	36.40	5	35.64	35.75	-4.8	13,285	-0.04%
2021/11/01	6	35.18	6	35.84	35.10	0	13,263	0.00%
2021/10/29	5	35.20	3	35.02	35.05	2	13,282	0.02%
2021/10/28	2	34.70	4	35.04	34.60	-2	13,357	-0.01%
2021/10/27	3.1	35.20	0	0.00	34.80	3.1	13,479	0.02%
2021/10/26	13	35.65	3	35.63	35.55	10	13,721	0.07%
2021/10/22	1	35.00	29	35.83	35.10	-28	14,253	-0.20%
2021/10/21	30	36.30	3	36.87	36.30	27	14,440	0.19%
2021/10/20	2	36.58	2	37.33	36.15	0	14,514	0.00%
2021/10/19	1	36.55	3	36.88	36.80	-2	14,714	-0.01%
2021/10/18	4.1	35.74	5.3	36.11	36.55	-1.2	14,926	-0.01%
2021/10/15	1	36.90	0	0.00	37.55	1	15,193	0.01%
2021/10/14	2.2	36.19	6	37.19	37.10	-3.8	15,365	-0.02%
2021/10/13	52	37.50	50	37.24	36.60	2	15,527	0.01%
2021/10/12	16	38.50	6	37.56	37.10	10	16,527	0.06%
2021/10/08	35	40.76	32	40.71	40.20	3	17,224	0.02%
2021/10/07	32	40.39	33	40.22	40.95	-1	17,533	-0.01%
2021/10/06	1	38.10	4	37.35	37.25	-3	17,915	-0.02%
2021/10/05	0.2	37.70	0.6	38.20	39.45	-0.4	18,252	0.00%
2021/10/04	26.6	40.41	49	40.10	38.85	-22.4	18,607	-0.12%
2021/10/01	109	43.88	130	43.65	43.10	-21	19,128	-0.11%	大買/大賣/
2021/09/30	101	44.65	80.1	44.93	44.80	20.9	19,679	0.11%	大買/
2021/09/29	11	43.62	14	43.81	42.60	-3	20,483	-0.01%
2021/09/28	8.1	43.23	8	43.65	43.15	0.1	21,363	0.00%
2021/09/27	4	45.13	14	44.96	44.70	-10	23,276	-0.04%
2021/09/24	17	45.50	15	45.43	45.40	2	25,526	0.01%
2021/09/23	15	44.84	14	44.84	44.40	1	26,866	0.00%
2021/09/16	5	45.14	6	45.21	44.75	-1	30,352	0.00%
2021/09/15	6	45.20	12	45.10	45.65	-6	31,814	-0.02%
2021/09/14	8	45.16	6	45.38	44.75	2	32,592	0.01%
2021/09/13	54	46.35	49	46.46	45.65	5	34,744	0.01%
2021/09/10	10	45.44	54.1	45.49	45.75	-44.1	34,972	-0.13%
2021/09/09	11.3	45.41	3	45.35	45.10	8.3	35,510	0.02%
2021/09/08	18	45.97	16	46.15	46.40	2	36,297	0.01%
2021/09/07	96	46.50	96	46.70	45.80	0	37,140	0.00%
2021/09/06	81	46.59	80	46.57	45.05	1	37,787	0.00%
2021/09/03	12	46.95	9	46.97	47.40	3	38,385	0.01%
2021/09/02	86	48.22	90	48.18	48.70	-4	38,491	-0.01%
2021/09/01	40.2	49.48	29	49.73	47.45	11.2	39,147	0.03%
2021/08/31	63.1	50.56	58	50.81	50.10	5.1	39,133	0.01%
2021/08/30	48	52.88	46	52.81	51.40	2	39,309	0.01%
2021/08/27	11.5	51.57	24.2	51.81	50.90	-12.7	39,498	-0.03%
2021/08/26	46	53.24	42.3	53.41	53.30	3.7	40,366	0.01%
2021/08/25	80	53.12	80.9	53.50	54.00	-0.9	40,832	0.00%
2021/08/24	267.1	54.64	244	54.42	53.50	23.1	40,500	0.06%	大買/大賣/
2021/08/23	87.4	51.91	92	52.38	52.90	-4.6	39,337	-0.01%
2021/08/20	462.2	48.96	458	49.11	48.10	4.2	38,826	0.01%	大買/大賣/
2021/08/19	239.3	50.58	213	51.18	49.25	26.3	37,905	0.07%	大買/大賣/
2021/08/18	53	44.98	120	46.11	47.85	-67	36,185	-0.19%	大賣/
2021/08/17	18	43.89	20	44.38	43.50	-2	35,898	-0.01%
2021/08/16	28	44.35	9	44.37	43.35	19	36,036	0.05%
2021/08/13	23	45.69	20	45.78	44.80	3	36,035	0.01%
2021/08/12	38	43.65	38	43.78	45.25	0	35,960	0.00%
2021/08/11	79	43.52	57.5	43.74	43.15	21.5	36,021	0.06%
2021/08/10	31	45.29	32.5	45.25	44.25	-1.5	36,403	0.00%
2021/08/09	15	45.85	26.4	46.06	45.00	-11.4	36,597	-0.03%
2021/08/06	183.3	46.50	167	46.71	45.70	16.3	36,906	0.04%	大買/大賣/
2021/08/05	5	44.56	6	44.79	44.10	-1	36,977	0.00%
2021/08/04	7.2	45.52	6	45.63	45.45	1.2	37,239	0.00%
2021/08/03	30.2	44.97	32	45.46	45.35	-1.8	37,965	0.00%
2021/08/02	4	45.63	7	44.18	45.60	-3	38,908	-0.01%
2021/07/30	105	46.11	110	45.92	44.50	-5	39,585	-0.01%	大買/大賣/
2021/07/29	146	46.85	132.1	46.92	47.95	13.9	40,372	0.03%	大買/大賣/
2021/07/28	61	43.90	8	44.58	44.35	53	40,923	0.13%
2021/07/27	127	47.18	129	47.46	44.60	-2	42,247	0.00%	大買/大賣/
2021/07/26	29	48.53	28.3	49.89	48.00	0.7	42,885	0.00%
2021/07/23	85	50.37	66	50.55	50.00	19	43,277	0.04%
2021/07/22	104.1	49.12	42	49.86	48.70	62.1	43,697	0.14%	大買/
2021/07/21	32.3	52.12	11	51.33	50.00	21.3	44,865	0.05%
2021/07/20	13.2	53.66	2	53.25	53.90	11.2	44,736	0.03%
2021/07/19	29	57.62	24	57.51	56.40	5	45,062	0.01%
2021/07/16	247	59.90	240.4	60.04	57.00	6.6	45,618	0.01%	大買/大賣/
2021/07/15	296	57.06	276.7	57.29	59.50	19.3	45,165	0.04%	大買/大賣/
2021/07/14	247.2	55.74	196	56.00	54.10	51.2	44,444	0.12%	大買/大賣/
2021/07/13	70	59.50	85	60.50	57.90	-15	43,927	-0.03%
2021/07/12	60.1	64.13	51.6	63.45	61.70	8.5	43,658	0.02%
2021/07/09	65.2	64.64	68	64.78	63.00	-2.8	43,275	-0.01%
2021/07/08	150	67.36	162.2	67.37	66.40	-12.2	43,108	-0.03%	大買/大賣/
2021/07/07	227.4	67.60	243	67.38	66.50	-15.6	42,533	-0.04%	大買/大賣/
2021/07/06	192.3	69.42	314	69.75	66.90	-121.7	41,570	-0.29%	大買/大賣/鉅額交易
2021/07/05	229.2	69.26	210.2	70.01	67.80	19	40,676	0.05%	大買/大賣/
2021/07/02	540.1	74.31	410.2	74.97	73.80	129.9	39,759	0.33%	大買/大賣/鉅額交易
2021/07/01	543.4	69.55	554.1	70.02	71.90	-10.7	37,866	-0.03%	大買/大賣/
2021/06/30	183.4	62.79	153.1	63.00	65.50	30.3	35,676	0.08%	大買/大賣/
2021/06/29	224.8	61.18	224	60.66	59.60	0.8	34,377	0.00%	大買/大賣/
2021/06/28	363.2	61.25	331.3	61.22	62.00	31.9	33,307	0.10%	大買/大賣/
2021/06/25	383.5	59.17	417.3	59.16	58.10	-33.8	32,053	-0.11%	大買/大賣/
2021/06/24	629.5	57.43	653.6	57.90	57.70	-24.1	31,133	-0.08%	大買/大賣/
2021/06/23	332.1	56.97	329.2	56.68	55.90	2.9	29,731	0.01%	大買/大賣/
2021/06/22	372.9	61.04	369.3	61.18	62.10	3.6	28,969	0.01%	大買/大賣/
2021/06/21	32	56.44	30.6	56.27	57.30	1.4	26,873	0.01%
2021/06/18	80.1	50.31	92	51.22	52.10	-11.9	26,952	-0.04%
2021/06/17	185.6	47.45	234.2	47.28	47.40	-48.6	26,789	-0.18%	大買/大賣/
2021/06/16	310.1	46.56	279.3	46.59	44.85	30.8	26,399	0.12%	大買/大賣/
2021/06/15	354.2	45.87	363	45.96	46.50	-8.8	25,661	-0.03%	大買/大賣/
2021/06/11	189	44.35	203	44.40	43.75	-14	24,840	-0.06%	大買/大賣/
2021/06/10	63	41.89	72	41.79	42.05	-9	24,204	-0.04%
2021/06/09	257.4	44.18	231	44.16	42.75	26.4	24,087	0.11%	大買/大賣/
2021/06/08	8	42.57	7	43.27	43.60	1	23,307	0.00%
2021/06/07	80	40.09	125	40.49	39.65	-45	23,151	-0.19%	大賣/
2021/06/04	175	45.57	151	45.82	42.60	24	22,848	0.11%	大買/大賣/
2021/06/03	591	46.91	515	46.95	46.00	76	22,487	0.34%	大買/大賣/
2021/06/02	91	45.61	152	45.11	46.20	-61	21,492	-0.28%	大賣/
2021/06/01	158	39.57	150.5	39.62	42.00	7.5	20,843	0.04%	大買/大賣/
2021/05/31	162	38.99	190	39.15	38.20	-28	20,722	-0.14%	大買/大賣/
2021/05/28	175	37.33	164	37.34	38.40	11	20,617	0.05%	大買/大賣/
2021/05/27	174	36.53	165	36.61	36.40	9	20,505	0.04%	大買/大賣/
2021/05/26	169	36.20	157	36.40	35.85	12	20,438	0.06%	大買/大賣/
2021/05/25	276	35.93	297	36.35	36.00	-21	20,370	-0.10%	大買/大賣/
2021/05/24	178	37.56	225.1	37.55	37.55	-47.1	20,229	-0.23%	大買/大賣/
2021/05/21	151	33.98	150	34.23	35.40	1	20,027	0.00%	大買/大賣/
2021/05/20	234.1	34.05	257	34.17	32.20	-23	19,942	-0.12%	大買/大賣/
2021/05/19	54	33.53	22	34.30	35.00	32	19,994	0.16%
2021/05/18	199	31.30	189	31.54	33.00	10	19,882	0.05%	大買/大賣/
2021/05/17	192	30.69	204	30.86	30.00	-12	19,380	-0.06%	大買/大賣/
2021/05/14	365	34.53	228	34.66	33.30	137	19,113	0.72%	大買/大賣/鉅額交易
2021/05/13	198	37.04	185	37.33	37.00	13	18,689	0.07%	大買/大賣/
2021/05/12	95	41.92	112	42.22	41.10	-17	18,363	-0.09%	大賣/
2021/05/11	155	49.93	121.5	50.29	45.65	33.5	18,059	0.19%	大買/大賣/
2021/05/10	66.5	50.42	69.1	50.48	50.70	-2.6	17,286	-0.02%
2021/05/07	224	47.92	236.2	48.01	48.65	-12.1	16,230	-0.07%	大買/大賣/
2021/05/06	247.7	48.32	229.2	48.55	48.70	18.5	15,395	0.12%	大買/大賣/
2021/05/05	168.1	44.88	152.1	44.99	46.85	16.1	14,341	0.11%	大買/大賣/
2021/05/04	238.3	46.32	206	45.80	42.60	32.3	13,422	0.24%	大買/大賣/
2021/05/03	183	45.55	223	45.78	46.35	-40	11,865	-0.34%	大買/大賣/
2021/04/29	66	40.59	39	40.47	42.15	27	10,976	0.25%
2021/04/28	70	40.86	69	41.05	40.45	1	10,444	0.01%
2021/04/27	109	41.45	193.5	41.93	41.15	-84.5	9,815	-0.86%	大買/大賣/
2021/04/26	46	37.38	165.1	35.98	38.35	-119.1	8,392	-1.42%	大賣/鉅額交易
2021/04/23	77.1	35.74	68.8	35.96	34.90	8.3	8,181	0.10%
2021/04/22	91.8	38.25	138	37.89	37.70	-46.2	7,717	-0.60%	大賣/
2021/04/21	142	36.12	88	35.95	36.55	54	6,984	0.77%	大買/
2021/04/20	4	33.25	14	33.25	33.25	-10	6,430	-0.16%
2021/04/19	20	30.25	0	0.00	30.25	20	6,433	0.31%
2021/04/16	10	26.09	25	26.59	27.50	-15	6,441	-0.23%
2021/04/15	4	24.85	14	25.09	25.00	-10	6,136	-0.16%
2021/04/14	61	25.29	42	25.09	25.10	19	6,147	0.31%
2021/04/13	26	25.51	51	24.88	25.00	-25	5,884	-0.42%
2021/04/12	1	24.35	4	24.51	24.45	-3	5,737	-0.05%
2021/04/09	21	23.75	3.4	23.60	23.80	17.6	5,901	0.30%
2021/04/08	13	24.17	2	24.13	24.15	11	5,884	0.19%
2021/04/07	0	0.00	3	24.05	24.15	-3	5,875	-0.05%
2021/04/06	0	0.00	13	23.93	23.95	-13	6,068	-0.21%
2021/04/01	1	23.80	3	23.70	23.70	-2	6,187	-0.03%
2021/03/31	1	24.50	11	24.65	24.00	-10	6,138	-0.16%
2021/03/30	25	23.94	3	23.92	24.15	22	6,039	0.36%
2021/03/29	55.4	24.19	41	24.28	24.50	14.4	6,021	0.24%
2021/03/26	1	23.80	22	23.44	23.30	-21	6,007	-0.35%
2021/03/25	40	23.10	0	0.00	22.80	40	6,218	0.64%
2021/03/24	60	24.10	21	24.03	23.75	39	6,263	0.62%
2021/03/23	50	24.95	120	24.33	23.95	-70	6,132	-1.14%	大賣/
2021/03/22	32	24.78	8	24.61	25.40	24	5,703	0.42%
2021/03/19	76	23.19	19	23.45	23.10	57	5,313	1.07%
2021/03/18	123	21.58	107	22.28	22.10	16	4,872	0.33%	大買/大賣/
2021/03/17	1	21.10	1	21.10	21.05	0	4,723	0.00%
2021/03/16	4	21.23	1	21.20	21.30	3	4,744	0.06%
2021/03/15	3	21.23	8	21.15	21.60	-5	4,931	-0.10%
2021/03/12	5	20.50	1	20.50	20.65	4	4,930	0.08%
2021/03/10	1	20.10	0	0.00	20.15	1	4,855	0.02%
2021/03/09	9	20.32	6	20.33	20.45	3	4,957	0.06%
2021/03/08	2	19.98	8	20.18	19.95	-6	4,910	-0.12%
2021/03/05	14	19.97	2	20.08	19.85	12	4,905	0.24%
2021/02/26	1	19.90	7	20.00	20.00	-6	5,366	-0.11%
2021/02/25	0	0.00	5	20.05	20.15	-5	5,350	-0.09%
2021/02/24	0	0.00	1.3	20.05	20.00	-1.3	5,354	-0.02%
2021/02/23	10	20.45	12	20.35	20.35	-2	5,333	-0.04%
2021/02/22	0	0.00	6	20.39	20.45	-6	5,318	-0.11%
2021/02/19	36	20.29	12	20.07	20.35	24	5,282	0.45%
2021/02/18	6	19.49	5	19.84	19.90	1	5,096	0.02%
2021/02/17	1	18.00	0	0.00	18.10	1	5,018	0.02%
2021/02/01	6	17.53	0	0.00	17.60	6	5,050	0.12%
2021/01/29	1	17.85	0	0.00	17.90	1	5,034	0.02%
2021/01/27	2	18.23	0	0.00	18.50	2	4,994	0.04%
2021/01/26	1	18.45	0	0.00	18.50	1	4,975	0.02%
2021/01/25	2	18.83	0	0.00	18.75	2	4,949	0.04%
2021/01/20	2	18.83	0.3	18.55	18.55	1.7	4,879	0.03%
2021/01/18	1	19.40	12	19.56	19.70	-11	4,820	-0.23%
2021/01/15	7	20.16	0	0.00	20.10	7	4,777	0.15%
2021/01/14	1	21.30	1	21.50	21.05	0	4,714	0.00%
2021/01/13	11	21.09	13	21.24	20.70	-2	4,597	-0.04%
2021/01/12	12	20.82	5	21.00	20.55	7	4,503	0.16%
2021/01/11	4	21.38	4	21.56	21.40	0	4,403	0.00%
2021/01/08	3	20.23	5	20.33	20.65	-2	4,303	-0.05%
2021/01/07	5	20.00	6	20.74	20.10	-1	4,264	-0.02%
2021/01/06	8	21.02	2	21.30	20.75	6	4,187	0.14%
2021/01/05	2	21.63	1	21.50	21.60	1	4,125	0.02%
2021/01/04	6.3	22.34	10	22.36	22.15	-3.7	4,051	-0.09%
2020/12/31	6	20.97	1	21.00	21.10	5	3,746	0.13%
2020/12/30	16	20.58	16	20.78	20.75	0	3,693	0.00%
2020/12/29	5	21.35	10	21.55	21.25	-5	3,641	-0.14%
2020/12/28	10	21.72	33	21.54	21.70	-23	3,379	-0.68%
2020/12/25	2	20.25	1	20.35	20.40	1	3,150	0.03%
2020/12/24	1	19.95	0	0.00	19.95	1	3,096	0.03%
2020/12/22	8	21.43	3	20.63	20.40	5	3,005	0.17%
2020/12/21	16	21.98	14	21.98	21.65	2	2,836	0.07%
2020/12/18	0	0.00	1	20.65	20.80	-1	2,502	-0.04%
2020/12/17	0	0.00	1	19.80	19.80	-1	2,334	-0.04%
2020/12/16	1	19.55	0	0.00	19.80	1	2,315	0.04%
2020/12/11	3	19.42	1	19.50	19.50	2	2,175	0.09%
2020/12/09	45	20.79	20	20.92	20.75	25	2,056	1.22%
2020/12/08	10	20.05	10.2	19.80	19.75	-0.2	1,788	-0.01%
2020/12/07	20	19.11	1	18.85	18.80	19	1,617	1.17%
2020/12/03	3	20.08	5	19.80	19.70	-2	1,583	-0.13%
2020/11/30	2	20.00	10	20.00	19.75	-8	1,407	-0.57%
2020/11/27	3	19.80	4	19.70	19.80	-1	1,337	-0.07%
2020/11/26	0	0.00	57	19.57	19.65	-57	1,113	-5.12%
2020/11/25	0	0.00	4	17.93	17.90	-4	881	-0.45%
2020/11/23	0	0.00	3	17.85	17.55	-3	850	-0.35%
2020/11/18	0	0.00	3	17.35	17.50	-3	842	-0.36%
2020/11/12	0	0.00	2	17.40	17.40	-2	810	-0.25%
2020/11/11	1	17.00	0	0.00	17.20	1	815	0.12%
2020/11/10	1	16.90	9	17.11	16.85	-8	816	-0.98%
2020/11/09	3	16.70	1	16.80	16.85	2	799	0.25%
2020/11/02	2	16.78	3	16.80	16.65	-1	807	-0.12%
2020/10/30	1	16.70	0	0.00	16.70	1	805	0.12%
2020/10/22	0	0.00	1	17.40	17.40	-1	762	-0.13%
2020/10/20	0	0.00	1	16.45	16.55	-1	737	-0.14%
2020/10/19	0.3	16.60	0	0.00	16.50	0.3	745	0.04%
2020/10/14	1	16.65	0	0.00	16.65	1	763	0.13%
2020/10/07	0	0.00	1	17.30	17.30	-1	763	-0.13%
2020/09/29	0.1	16.85	0	0.00	16.80	0.1	767	0.02%
2020/09/25	1	16.30	0	0.00	16.35	1	774	0.13%
2020/09/17	0	0.00	2	16.80	16.80	-2	790	-0.25%
2020/09/11	1	16.70	0	0.00	16.75	1	826	0.12%
2020/09/10	0	0.00	9	17.05	16.90	-9	817	-1.10%
2020/09/08	0	0.00	10	17.35	17.10	-10	804	-1.24%
2020/09/07	11	17.64	31	17.25	17.65	-20	778	-2.57%
2020/09/04	10	17.00	0	0.00	17.00	10	743	1.34%
2020/09/03	1	17.20	3	17.15	17.15	-2	746	-0.27%
2020/08/31	0	0.00	4	17.38	17.40	-4	761	-0.53%
2020/08/26	0	0.00	1	17.50	17.40	-1	742	-0.13%
2020/08/19	1	17.15	0	0.00	17.05	1	676	0.15%
2020/08/18	18	16.81	8	17.15	16.95	10	651	1.54%
2020/08/17	2	17.25	0	0.00	17.05	2	644	0.31%
2020/08/14	10	16.55	0	0.00	16.55	10	601	1.66%
2020/08/13	0	0.00	1	16.40	16.20	-1	586	-0.17%
2020/08/12	1	16.25	0	0.00	16.15	1	584	0.17%
2020/08/07	1	15.70	0	0.00	15.70	1	570	0.18%
2020/08/05	10	15.55	0	0.00	15.65	10	592	1.69%
2020/08/04	1	15.50	0	0.00	15.45	1	601	0.17%
2020/08/03	1	15.50	0	0.00	15.50	1	605	0.17%
2020/07/30	1	15.30	1	15.40	15.40	0	623	0.00%
2020/07/28	1	15.20	0	0.00	15.20	1	633	0.16%
2020/07/27	1	15.40	0	0.00	15.35	1	642	0.16%
2020/07/24	2	15.58	0	0.00	15.55	2	650	0.31%
2020/07/23	1	15.65	0	0.00	15.70	1	651	0.15%
2020/07/22	3	15.87	0	0.00	15.85	3	654	0.46%
2020/07/10	2	15.93	0	0.00	16.05	2	676	0.30%
2020/07/09	2	16.30	0	0.00	16.25	2	667	0.30%
2020/07/08	1	16.40	0	0.00	16.45	1	660	0.15%
2020/07/07	1	16.40	0	0.00	16.45	1	664	0.15%
2020/07/03	3	16.98	0	0.00	17.00	3	653	0.46%
2020/07/02	0	0.00	4	16.85	17.00	-4	646	-0.62%
2020/07/01	7	16.81	0	0.00	16.80	7	642	1.09%
2020/06/08	2	17.00	0	0.00	16.80	2	672	0.30%
2020/06/02	1	15.95	0	0.00	16.00	1	631	0.16%
2020/05/26	0	0.00	1	15.90	15.85	-1	638	-0.16%
2020/05/21	0	0.00	1	15.95	15.90	-1	633	-0.16%
2020/05/11	1	15.70	0	0.00	15.75	1	588	0.17%
2020/05/06	0	0.00	5	15.80	15.80	-5	584	-0.86%
2020/05/05	5	15.80	0	0.00	15.75	5	571	0.87%
2020/04/29	0	0.00	2	15.65	15.75	-2	574	-0.35%
2020/04/22	1	14.85	0	0.00	15.00	1	566	0.18%
2020/04/21	3	15.13	0	0.00	14.85	3	550	0.54%
2020/04/17	0	0.00	21	15.25	15.25	-21	529	-3.96%
2020/04/16	3	15.15	0	0.00	15.20	3	522	0.57%
2020/04/09	19	14.65	0	0.00	14.70	19	498	3.81%
2020/04/01	0	0.00	10	13.50	13.70	-10	479	-2.09%
2020/03/24	0	0.00	1	12.85	12.75	-1	457	-0.22%
2020/03/23	1	12.50	5	12.55	12.50	-4	458	-0.87%
2020/03/20	10	12.90	0	0.00	12.85	10	461	2.17%
2020/03/19	0	0.00	9	12.60	12.30	-9	456	-1.97%
2020/03/18	0	0.00	4	13.23	13.00	-4	439	-0.91%
2020/03/13	0	0.00	2	13.70	13.70	-2	410	-0.49%
2020/03/11	4	15.64	0	0.00	15.50	4	380	1.05%
2020/03/09	1	15.50	0	0.00	15.50	1	368	0.27%
2020/03/03	0	0.00	26	15.55	15.50	-26	354	-7.33%
2020/03/02	8	15.43	4	15.55	15.40	4	354	1.13%
2020/02/27	0	0.00	30	15.95	15.90	-30	344	-8.70%
2020/02/20	10	16.56	0	0.00	16.50	10	345	2.90%
2020/02/17	0	0.00	1	16.20	16.20	-1	347	-0.29%
2020/02/13	0	0.00	1	16.70	16.65	-1	348	-0.29%
2020/02/12	2	16.65	4	16.70	16.65	-2	357	-0.56%
2020/02/10	15	16.50	0	0.00	16.55	15	375	3.99%
2020/02/06	20	16.10	0	0.00	16.40	20	370	5.39%
2020/02/05	1	15.90	0	0.00	15.90	1	371	0.27%
2020/02/04	1	15.95	0	0.00	15.90	1	376	0.27%
2020/02/03	3	16.00	8	15.91	15.80	-5	379	-1.32%
2020/01/30	0	0.00	1	16.80	16.75	-1	354	-0.28%
2020/01/20	0	0.00	2	17.80	17.85	-2	342	-0.58%
2020/01/17	0	0.00	16	17.80	17.80	-16	341	-4.68%
2020/01/16	0	0.00	20	17.75	17.85	-20	343	-5.82%
2020/01/15	0	0.00	22	17.75	17.75	-22	344	-6.39%
2020/01/13	0	0.00	1	17.80	17.75	-1	350	-0.29%
2020/01/06	0	0.00	22	17.75	17.75	-22	371	-5.93%
2020/01/02	0	0.00	50	17.75	17.85	-50	374	-13.34%
2019/12/24	1	17.65	2	17.65	17.70	-1	431	-0.23%
2019/12/19	5	17.95	0	0.00	17.90	5	438	1.14%
2019/12/16	1	17.80	0	0.00	17.75	1	473	0.21%
2019/12/13	1	17.75	0	0.00	17.75	1	470	0.21%
2019/12/10	3	17.90	0	0.00	17.90	3	486	0.62%
2019/12/09	0	0.00	2	17.85	17.95	-2	490	-0.41%
2019/12/03	2	18.30	0	0.00	18.25	2	510	0.39%
2019/12/02	1	18.25	1	18.15	18.25	0	522	0.00%
2019/11/28	1	18.20	0	0.00	18.15	1	551	0.18%
2019/11/25	3	17.98	0	0.00	18.00	3	593	0.51%
2019/11/11	0.3	19.20	4	17.75	17.75	-3.7	703	-0.53%
2019/11/08	0	0.00	0.1	18.05	18.00	-0.1	721	-0.01%
2019/11/07	2	18.13	0	0.00	18.05	2	728	0.27%
2019/11/05	10	18.22	0	0.00	18.30	10	736	1.36%
2019/10/28	12	18.70	0	0.00	18.75	12	822	1.46%
2019/10/23	1	18.75	0	0.00	18.75	1	908	0.11%
2019/10/22	1	18.85	1	18.90	18.85	0	945	0.00%
2019/10/21	1	18.65	0	0.00	18.75	1	986	0.10%
2019/10/18	2	19.00	1	19.10	18.55	1	1,050	0.10%
2019/10/15	1	18.90	0	0.00	18.85	1	1,251	0.08%
2019/10/09	3	18.80	0	0.00	18.80	3	1,268	0.24%
2019/10/04	10	19.00	0	0.00	18.75	10	1,313	0.76%
2019/10/02	4	18.80	0	0.00	18.80	4	1,328	0.30%
2019/10/01	1	18.80	0	0.00	18.85	1	1,361	0.07%
2019/09/27	1	19.05	0	0.00	19.10	1	1,361	0.07%
2019/09/26	1	19.45	0	0.00	19.45	1	1,358	0.07%
2019/09/23	1	19.40	0	0.00	19.40	1	1,387	0.07%
2019/09/20	1	19.65	2	19.90	19.65	-1	1,447	-0.07%
2019/09/19	8	20.27	2	20.00	20.05	6	1,463	0.41%
2019/09/12	0	0.00	1	19.95	20.00	-1	1,455	-0.07%
2019/09/11	0	0.00	2	19.90	19.95	-2	1,457	-0.14%
2019/09/10	2	20.10	3	20.05	20.05	-1	1,451	-0.07%
2019/09/05	1	20.85	0	0.00	20.75	1	1,460	0.07%
2019/09/03	0	0.00	1	20.85	20.80	-1	1,459	-0.07%
2019/09/02	2	20.83	2	20.80	20.75	0	1,447	0.00%
2019/08/30	2	20.33	0	0.00	20.35	2	1,445	0.14%
2019/08/29	1	20.05	0	0.00	20.35	1	1,441	0.07%
2019/08/28	0	0.00	3	19.50	19.45	-3	1,419	-0.21%
2019/08/26	2	19.38	0	0.00	19.25	2	1,441	0.14%
2019/08/22	0	0.00	3	19.75	19.45	-3	1,452	-0.21%
2019/08/20	1	21.10	0	0.00	21.00	1	1,429	0.07%
2019/08/19	3	21.18	0	0.00	21.20	3	1,419	0.21%
2019/08/13	0	0.00	3	21.10	20.55	-3	1,431	-0.21%
2019/08/08	3	20.90	21	20.85	20.75	-18	1,415	-1.27%
2019/08/07	5	20.75	5	21.00	20.85	0	1,422	0.00%
2019/08/06	6	20.79	9	20.92	21.10	-3	1,417	-0.21%
2019/08/02	13	22.00	0.2	22.05	22.15	12.8	1,398	0.92%
2019/07/31	1	22.45	21	22.55	22.45	-20	1,412	-1.42%
2019/07/30	2	22.48	4	22.28	22.30	-2	1,470	-0.14%
2019/07/29	8	22.63	9	22.82	22.70	-1	1,494	-0.07%
2019/07/26	3	22.42	4	22.35	22.35	-1	1,515	-0.07%
2019/07/25	22	22.36	17	22.55	22.70	5	1,514	0.33%
2019/07/24	2	23.18	1	23.55	23.00	1	1,528	0.07%
2019/07/23	10	23.20	14	23.40	23.75	-4	1,536	-0.26%
2019/07/22	7	23.74	22	23.78	23.70	-15	1,505	-1.00%
2019/07/19	3	22.77	31	22.68	22.95	-28	1,445	-1.94%
2019/07/18	7	22.66	13	22.74	21.95	-6	1,396	-0.43%
2019/07/17	2	21.90	0	0.00	22.00	2	1,277	0.16%
2019/07/16	0	0.00	1	21.45	21.50	-1	1,257	-0.08%
2019/07/11	4	21.08	0	0.00	21.15	4	1,244	0.32%
2019/07/10	0	0.00	1	20.80	20.95	-1	1,234	-0.08%
2019/07/09	7	20.64	3	20.60	20.80	4	1,228	0.33%
2019/07/08	0	0.00	3	20.90	20.60	-3	1,222	-0.25%
2019/07/05	3	20.70	5	20.75	20.75	-2	1,210	-0.17%
2019/07/04	0	0.00	8	20.33	20.40	-8	1,175	-0.68%
2019/07/03	0	0.00	7	20.10	20.10	-7	1,163	-0.60%
2019/07/02	0	0.00	3	19.93	20.05	-3	1,158	-0.26%
2019/07/01	4	19.74	16	19.82	19.75	-12	1,149	-1.04%
2019/06/28	6	19.78	5	19.95	19.55	1	1,142	0.09%
2019/06/27	8	20.04	6	20.25	19.95	2	1,127	0.18%
2019/06/26	0	0.00	5	19.79	20.00	-5	1,078	-0.46%
2019/06/24	2	19.68	0	0.00	19.65	2	1,068	0.19%
2019/06/21	0	0.00	2	19.65	19.60	-2	1,071	-0.19%
2019/06/20	0	0.00	10	19.50	19.50	-10	1,061	-0.94%
2019/06/19	0	0.00	4	19.39	19.40	-4	1,061	-0.38%
2019/06/17	0	0.00	16	19.25	19.20	-16	1,062	-1.51%
2019/06/13	3	19.25	0	0.00	19.20	3	1,055	0.28%
2019/06/12	0	0.00	5	19.25	19.40	-5	1,053	-0.47%
2019/06/11	3	19.45	0	0.00	19.35	3	1,055	0.28%
2019/06/10	0	0.00	1	19.55	19.55	-1	1,042	-0.10%
2019/06/06	11	19.54	14	19.55	19.40	-3	1,041	-0.29%
2019/06/05	0	0.00	1	19.60	19.40	-1	1,033	-0.10%
2019/06/04	2	19.43	0	0.00	19.45	2	1,031	0.19%
2019/06/03	4	19.50	0	0.00	19.45	4	1,031	0.39%
2019/05/31	3	19.83	0	0.00	19.85	3	1,015	0.30%
2019/05/30	2	19.78	0	0.00	19.85	2	1,007	0.20%
2019/05/29	0	0.00	2	19.68	19.65	-2	993	-0.20%
2019/05/28	1	19.60	2	19.68	19.65	-1	994	-0.10%
2019/05/27	2	19.58	0	0.00	19.55	2	996	0.20%
2019/05/24	1	19.65	0	0.00	19.55	1	996	0.10%
2019/05/23	2	19.33	1	19.55	19.65	1	991	0.10%
2019/05/22	2	19.55	3	19.60	19.55	-1	984	-0.10%
2019/05/21	0	0.00	7	19.49	19.50	-7	994	-0.70%
2019/05/17	5	18.86	3	18.90	18.95	2	966	0.21%
2019/05/16	3	18.97	0	0.00	18.90	3	965	0.31%
2019/05/15	0	0.00	1	19.00	18.85	-1	962	-0.10%
2019/05/14	1	18.60	1	18.50	18.60	0	954	0.00%
2019/05/13	0	0.00	11	18.43	18.50	-11	956	-1.15%
2019/05/10	4	18.53	0	0.00	18.45	4	954	0.42%
2019/05/09	3	18.85	0	0.00	18.60	3	945	0.32%
2019/05/08	3	19.00	1	19.10	19.10	2	943	0.21%
2019/05/07	8	19.45	6	19.29	19.25	2	932	0.21%
2019/05/06	7	19.35	20	19.69	19.30	-13	869	-1.50%
2019/05/03	45	19.92	14	19.92	19.75	31	838	3.70%
2019/05/02	0	0.00	5	19.48	19.55	-5	807	-0.62%
2019/04/30	60	19.35	50	19.02	19.45	10	793	1.26%
2019/04/29	0	0.00	4	18.85	19.20	-4	745	-0.54%
2019/04/19	3	18.40	0	0.00	18.35	3	747	0.40%
2019/04/16	1	18.35	0	0.00	18.35	1	727	0.14%
2019/04/10	3	18.15	0	0.00	18.20	3	735	0.41%
2019/04/08	3	18.25	1	18.20	18.25	2	725	0.28%
2019/03/20	0.1	18.00	0	0.00	17.95	0.1	841	0.01%
2019/02/18	0	0.00	4	17.70	17.70	-4	1,391	-0.29%
2019/01/23	4	17.65	0	0.00	17.60	4	1,623	0.25%
2019/01/17	3	17.90	0	0.00	17.85	3	1,783	0.17%
2019/01/07	9	18.37	0	0.00	18.55	9	2,906	0.31%
2019/01/04	10	18.08	5	18.40	18.30	5	2,985	0.17%
2018/12/24	1	19.75	0	0.00	19.60	1	3,477	0.03%
2018/12/22	0	0.00	2	19.70	19.70	-2	3,529	-0.06%
2018/12/21	2	19.40	10	19.55	19.60	-8	3,596	-0.22%
2018/12/19	4	20.10	0	0.00	20.15	4	3,719	0.11%
2018/12/18	10.3	20.50	0	0.00	20.45	10.3	3,742	0.28%
2018/12/13	5	19.50	0	0.00	19.60	5	3,658	0.14%
2018/12/11	0	0.00	5	19.70	19.65	-5	3,673	-0.14%
2018/12/07	10	19.63	1	19.65	19.80	9	3,677	0.24%
2018/12/06	1	19.40	0	0.00	19.35	1	3,691	0.03%
2018/12/04	6	19.90	1	20.05	19.75	5	3,693	0.14%
2018/12/03	11	20.33	10	20.20	20.25	1	3,685	0.03%
2018/11/29	0.1	20.10	0	0.00	19.70	0.1	3,649	0.00%
2018/11/23	5	18.60	2	18.58	18.35	3	3,517	0.09%
2018/11/22	7	18.87	0	0.00	18.70	7	3,498	0.20%
2018/11/16	1	19.10	1	19.15	19.35	0	3,673	0.00%
2018/11/15	16	18.67	0	0.00	18.60	16	3,628	0.44%
2018/11/14	5	18.25	0	0.00	18.35	5	3,574	0.14%
2018/11/09	18	18.37	0	0.00	18.05	18	3,556	0.51%
2018/11/06	3	19.50	0	0.00	19.30	3	3,567	0.08%
2018/11/05	9	20.00	2	19.70	19.65	7	3,562	0.20%
2018/11/02	2	19.20	2	19.65	19.60	0	3,536	0.00%
2018/11/01	7	20.17	11	20.05	19.90	-4	3,488	-0.11%
2018/10/31	11	20.35	3	20.30	20.30	8	3,496	0.23%
2018/10/29	15	20.25	25	20.47	20.45	-10	3,537	-0.28%
2018/10/26	1	20.30	14	20.48	20.10	-13	3,525	-0.37%
2018/10/25	1	20.25	0	0.00	20.70	1	3,489	0.03%
2018/10/24	13	21.77	10	21.59	21.30	3	3,446	0.09%
2018/10/22	5	22.65	14	22.55	22.30	-9	3,481	-0.26%
2018/10/19	0	0.00	2	23.00	22.45	-2	3,512	-0.06%
2018/10/18	13	23.06	4	22.86	23.20	9	3,458	0.26%
2018/10/17	4	22.88	7	22.88	22.70	-3	3,434	-0.09%
2018/10/16	31	22.57	6	22.38	22.65	25	3,311	0.75%
2018/10/15	8	22.42	8	22.14	23.00	0	3,053	0.00%
2018/10/11	0	0.00	10	20.50	20.45	-10	2,621	-0.38%
2018/10/09	0	0.00	1	21.30	21.30	-1	2,591	-0.04%
2018/10/08	0	0.00	15	20.80	21.05	-15	2,512	-0.60%
2018/10/03	6	20.84	0	0.00	21.00	6	2,309	0.26%
2018/10/02	5	20.20	1	20.35	20.35	4	2,188	0.18%
2018/10/01	1	20.20	1	20.20	20.20	0	2,141	0.00%
2018/09/28	1	19.60	0	0.00	19.80	1	2,085	0.05%
2018/09/27	5	19.60	0	0.00	19.95	5	2,015	0.25%
2018/09/25	10	19.10	0	0.00	19.20	10	1,870	0.53%
2018/09/10	0	0.00	2	17.50	17.50	-2	1,734	-0.12%
2018/09/07	2	17.80	0	0.00	17.75	2	1,716	0.12%
2018/08/30	2	18.63	0	0.00	18.65	2	1,712	0.12%
2018/08/28	2	18.85	0	0.00	18.85	2	1,702	0.12%
2018/08/22	0	0.00	1	20.25	20.45	-1	1,449	-0.07%
2018/08/20	0	0.00	1	19.45	19.30	-1	1,370	-0.07%
2018/08/17	0	0.00	1	19.60	19.65	-1	1,359	-0.07%
2018/08/15	0	0.00	3	19.50	19.60	-3	1,330	-0.23%
2018/08/14	5	18.60	0	0.00	19.10	5	1,290	0.39%
2018/08/13	0	0.00	3	18.45	18.30	-3	1,265	-0.24%
2018/08/07	0	0.00	30	20.08	19.90	-30	1,204	-2.49%
2018/08/06	15	20.08	1	20.15	20.25	14	1,172	1.19%
2018/08/03	1	19.55	0	0.00	19.90	1	1,114	0.09%
2018/08/02	6	19.29	0	0.00	19.20	6	1,105	0.54%
2018/08/01	3	19.68	0	0.00	19.45	3	1,072	0.28%
2018/07/30	5	19.92	0	0.00	19.60	5	1,032	0.48%
2018/07/27	0	0.00	10	19.20	19.70	-10	926	-1.08%
2018/07/26	0	0.00	5	19.50	19.50	-5	884	-0.57%
2018/07/25	9	18.77	18	18.59	18.45	-9	855	-1.05%
2018/07/24	12	18.69	4	18.43	18.75	8	843	0.95%
2018/07/18	9	17.54	0	0.00	17.45	9	780	1.15%
2018/06/27	0	0.00	8	16.55	16.55	-8	773	-1.03%
2018/06/15	2	17.48	0	0.00	17.30	2	769	0.26%
2018/06/14	10	17.65	0	0.00	17.40	10	768	1.30%
2018/06/13	0	0.00	4	17.65	17.50	-4	761	-0.53%
2018/06/11	4	17.73	0	0.00	17.70	4	771	0.52%
2018/06/04	5	17.00	0	0.00	17.00	5	707	0.71%
2018/05/25	0	0.00	6	16.70	16.65	-6	696	-0.86%
2018/05/11	0	0.00	1	17.05	17.15	-1	728	-0.14%
2018/05/10	7	17.35	8	17.10	17.30	-1	720	-0.14%
2018/05/04	2	16.95	0	0.00	16.95	2	692	0.29%
2018/04/30	4	17.00	1	16.70	17.00	3	611	0.49%
2018/04/26	2	16.65	7	16.70	16.60	-5	583	-0.86%
2018/04/24	1	16.50	0	0.00	16.35	1	556	0.18%
2018/04/18	0	0.00	3.5	15.79	15.75	-3.5	530	-0.67%
2018/03/22	0	0.00	5	15.80	15.50	-5	630	-0.79%
2018/03/09	0	0.00	1	15.60	15.50	-1	775	-0.13%
2018/02/27	1	15.85	0	0.00	15.70	1	1,186	0.08%
2018/02/05	0	0.00	5	16.00	16.00	-5	1,159	-0.43%
2018/01/15	0	0.00	10	16.50	16.55	-10	1,200	-0.83%
2018/01/11	0	0.00	5	16.70	16.70	-5	1,193	-0.42%
2018/01/08	1	17.00	0	0.00	16.85	1	1,180	0.08%