台船 (2208)-元富-屏東券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.20
漲跌
▼0.05
漲幅
-0.27%
成交量
2,935張
產業
上市航運類股
565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

台船 (2208)籌碼相關－元富-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-屏東券商分點個股進出
元富-屏東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
2024/05/23	1	18.15	0	0.00	18.20	1	4,904	0.02%
2024/05/16	1	18.90	0.4	18.80	18.75	0.6	5,221	0.01%
2024/05/15	0	0.00	3	19.10	18.80	-3	5,208	-0.06%
2024/05/14	4	18.55	4	18.53	18.60	0	5,105	0.00%
2024/05/10	0	0.00	1	18.25	18.25	-1	5,090	-0.02%
2024/05/09	1	17.90	1	17.95	17.90	0	5,062	0.00%
2024/05/08	0	0.00	2	18.05	18.00	-2	5,067	-0.04%
2024/05/06	2	18.20	0	0.00	18.25	2	5,090	0.04%
2024/05/03	0	18.20	0	0.00	18.15	0	5,088	0.00%
2024/05/02	3	18.13	0	0.00	18.10	3	5,090	0.06%
2024/04/30	1	18.20	5	18.20	18.20	-4	5,145	-0.08%
2024/04/29	1	18.20	0	0.00	18.35	1	5,227	0.02%
2024/04/26	0	0.00	2	18.18	18.15	-2	5,244	-0.04%
2024/04/25	2	18.10	0	0.00	18.10	2	5,267	0.04%
2024/04/24	1	18.35	0	0.00	18.30	1	5,312	0.02%
2024/04/23	2	18.50	0	0.00	18.30	2	5,410	0.04%
2024/04/18	1	19.20	0	0.00	19.05	1	6,197	0.02%
2024/04/17	1	18.90	0	0.00	19.00	1	6,202	0.02%
2024/04/16	3	18.93	0	0.00	18.85	3	6,218	0.05%
2024/04/15	3	19.43	1	19.65	19.40	2	6,169	0.03%
2024/04/12	1	19.05	0	0.00	19.05	1	6,116	0.02%
2024/04/11	2	19.20	3	19.20	19.15	-1	6,134	-0.02%
2024/04/10	9	19.66	8	19.69	19.50	1	6,071	0.02%
2024/04/09	0	0.00	0	19.05	19.05	0	5,805	0.00%
2024/04/08	0	0.00	1	19.10	18.90	-1	5,772	-0.02%
2024/04/03	0	0.00	0.1	18.63	18.85	-0.1	5,764	0.00%
2024/04/02	1	18.75	5	18.90	18.70	-4	5,767	-0.07%
2024/04/01	0.1	18.90	0	0.00	18.90	0.1	5,790	0.00%
2024/03/27	0	0.00	1	19.20	19.10	-1	5,696	-0.02%
2024/03/26	1	18.90	0	0.00	18.80	1	5,614	0.02%
2024/03/25	0	0.00	5	19.10	19.10	-5	5,481	-0.09%
2024/03/22	1	19.05	0	0.00	19.05	1	5,430	0.02%
2024/03/21	0	0.00	0	18.90	18.90	0	5,313	0.00%
2024/03/20	0	0.00	5	18.75	18.75	-5	5,245	-0.10%
2024/03/19	29.5	19.21	16	19.24	19.25	13.5	5,153	0.26%
2024/03/18	10	18.69	5	18.50	18.60	5	4,770	0.10%
2024/03/14	0	0.00	1	17.60	17.60	-1	4,455	-0.02%
2024/03/12	2	17.78	0	0.00	17.75	2	4,430	0.05%
2024/03/08	0	0.00	7	17.59	17.55	-7	4,380	-0.16%
2024/03/07	0	0.00	57.3	17.71	17.75	-57.3	4,387	-1.31%
2024/03/05	1	17.95	0	0.00	17.95	1	4,295	0.02%
2024/03/04	2	18.05	0	0.00	18.00	2	4,260	0.05%
2024/02/29	0	0.00	2	18.33	18.35	-2	4,228	-0.05%
2024/02/27	1	18.10	0	0.00	18.05	1	4,145	0.02%
2024/02/22	0	0.00	30	18.05	18.20	-30	3,970	-0.76%
2024/02/20	0	18.15	0	0.00	18.00	0	3,776	0.00%
2024/02/19	0	18.20	20	18.05	18.15	-20	3,678	-0.54%
2024/02/05	2	17.80	0	0.00	17.90	2	3,542	0.06%
2024/02/01	0	18.28	0	0.00	18.25	0	3,441	0.00%
2024/01/31	0	0.00	4	18.05	18.05	-4	3,425	-0.12%
2024/01/30	3	18.20	0	0.00	18.20	3	3,396	0.09%
2024/01/25	2	18.55	1	18.50	18.55	1	3,323	0.03%
2024/01/24	1	18.60	0	0.00	18.60	1	3,298	0.03%
2024/01/23	2	18.45	1	18.70	18.45	1	3,225	0.03%
2024/01/19	1	18.00	11	17.90	17.95	-10	3,079	-0.32%
2024/01/16	0	18.70	5.3	18.55	18.55	-5.2	2,832	-0.19%
2024/01/15	103	19.49	1	19.15	19.05	102	2,728	3.74%	大買/鉅額交易
2024/01/12	29	18.86	34	18.96	18.90	-5	2,509	-0.20%
2024/01/10	3	20.37	1	20.10	20.10	2	1,888	0.11%
2024/01/09	1	20.50	0	0.00	20.45	1	1,843	0.05%
2024/01/08	0	0.00	3	21.50	20.90	-3	1,802	-0.17%
2024/01/05	5	20.50	1	20.55	20.50	4	1,685	0.24%
2024/01/04	2	20.00	0	0.00	20.00	2	1,663	0.12%
2024/01/02	0	0.00	0.3	20.15	20.10	-0.3	1,696	-0.01%
2023/12/25	1	20.10	0	0.00	20.20	1	1,733	0.06%
2023/12/14	0	0.00	10	21.50	21.80	-10	2,178	-0.46%
2023/12/11	10	21.45	0	0.00	21.45	10	2,192	0.46%
2023/12/01	1	21.65	1	21.65	21.60	0	2,201	0.00%
2023/11/24	0	0.00	1	21.60	21.60	-1	2,324	-0.04%
2023/11/21	1	21.15	0	0.00	21.15	1	2,337	0.04%
2023/11/17	1	20.80	0	0.00	20.80	1	2,450	0.04%
2023/11/02	0	0.00	2	20.55	20.50	-2	2,751	-0.07%
2023/10/27	2	20.30	0	0.00	20.35	2	2,810	0.07%
2023/10/23	0	0.00	5	20.49	20.25	-5	2,906	-0.17%
2023/10/20	0	0.00	6	20.50	20.30	-6	2,939	-0.20%
2023/10/18	0	0.00	7	20.72	20.70	-7	2,968	-0.24%
2023/10/13	0	0.00	2	21.25	21.45	-2	3,056	-0.07%
2023/10/11	5	21.85	10	21.85	21.70	-5	3,109	-0.16%
2023/10/03	1	22.15	0	0.00	22.00	1	3,123	0.03%
2023/10/02	0	0.00	7	22.29	22.25	-7	3,115	-0.22%
2023/09/28	2	23.10	4	23.05	22.85	-2	3,073	-0.07%
2023/09/27	0	23.40	0	0.00	23.40	0	3,022	0.00%
2023/09/26	6	23.73	6	23.40	23.40	0	3,072	0.00%
2023/09/25	7	24.10	6	23.90	23.90	1	3,099	0.03%
2023/09/22	14	23.69	15	23.96	24.20	-1	3,274	-0.03%
2023/09/21	8	24.15	0	0.00	23.65	8	3,276	0.24%
2023/09/20	11	24.77	17	24.76	24.65	-6	3,243	-0.18%
2023/09/18	0	0.00	1	23.70	23.65	-1	2,948	-0.03%
2023/09/15	6	23.66	5	23.45	23.45	1	2,945	0.03%
2023/09/14	0	0.00	1	23.65	23.75	-1	2,933	-0.03%
2023/09/13	4	23.13	4	23.20	23.20	0	2,997	0.00%
2023/09/12	5	23.52	9	23.23	23.25	-4	3,034	-0.13%
2023/09/11	15	24.04	0	0.00	23.90	15	3,042	0.49%
2023/09/08	0	0.00	2	24.05	24.00	-2	3,078	-0.06%
2023/09/07	2	23.70	0	0.00	23.80	2	3,117	0.06%
2023/09/06	0	0.00	5	24.05	23.80	-5	3,151	-0.16%
2023/09/05	5	23.78	0	0.00	23.85	5	3,155	0.16%
2023/09/04	0	0.00	1	23.80	23.75	-1	3,151	-0.03%
2023/08/29	0	0.00	5	22.98	22.85	-5	3,276	-0.15%
2023/08/28	5	22.75	0	0.00	22.65	5	3,299	0.15%
2023/08/24	1	22.85	2	22.95	22.90	-1	3,332	-0.03%
2023/08/23	5.5	22.13	3	22.05	22.20	2.5	3,301	0.08%
2023/08/17	0	20.65	0	0.00	21.20	0	3,639	0.00%
2023/08/16	0	0.00	10	20.95	20.80	-10	3,837	-0.26%
2023/08/15	0	0.00	3	21.30	21.25	-3	3,863	-0.08%
2023/08/14	1	21.35	0	0.00	21.30	1	3,929	0.03%
2023/08/11	0	0.00	5	22.02	21.85	-5	3,992	-0.13%
2023/08/10	8	21.63	0	0.00	21.65	8	4,061	0.20%
2023/08/01	0	0.00	1	23.50	23.45	-1	4,445	-0.02%
2023/07/31	0	0.00	1	23.55	23.35	-1	4,567	-0.02%
2023/07/27	0	0.00	2	23.28	23.35	-2	4,828	-0.04%
2023/07/25	1	23.10	0	0.00	23.10	1	5,132	0.02%
2023/07/18	0	0.00	4	23.30	23.20	-4	6,021	-0.07%
2023/07/17	0	0.00	4	23.60	23.70	-4	6,255	-0.06%
2023/07/14	0	0.00	0.7	23.80	23.70	-0.7	6,647	-0.01%
2023/07/13	0	0.00	1	24.00	23.90	-1	7,371	-0.01%
2023/07/11	69	24.55	85	24.53	24.45	-16	10,315	-0.16%
2023/07/07	0	0.00	5	24.44	24.15	-5	12,009	-0.04%
2023/07/06	1	24.55	0	0.00	24.50	1	12,275	0.01%
2023/07/04	0	0.00	3	25.32	24.95	-3	12,964	-0.02%
2023/06/30	99	25.02	99	25.22	24.75	0	13,414	0.00%
2023/06/28	0	0.00	2	24.35	24.35	-2	13,288	-0.02%
2023/06/27	1	23.90	15	23.90	23.75	-14	13,354	-0.10%
2023/06/16	0	0.00	1	24.10	24.25	-1	13,523	-0.01%
2023/06/14	10.1	23.90	0	0.00	23.80	10.1	13,495	0.07%
2023/06/13	0.1	24.20	0	0.00	24.00	0.1	13,476	0.00%
2023/06/12	10	24.50	0	0.00	24.40	10	13,450	0.07%
2023/06/08	0	0.00	1	25.10	25.00	-1	13,524	-0.01%
2023/06/07	2	25.10	2	25.00	25.00	0	13,615	0.00%
2023/06/06	2	25.20	3	25.00	25.00	-1	13,710	-0.01%
2023/06/01	0	0.00	1	24.50	24.50	-1	13,707	-0.01%
2023/05/31	2	24.20	1	24.30	24.15	1	13,726	0.01%
2023/05/30	1	24.15	2	24.30	24.20	-1	13,743	-0.01%
2023/05/29	1	24.65	1	24.50	24.45	0	13,846	0.00%
2023/05/26	8	24.26	0	0.00	24.15	8	14,024	0.06%
2023/05/24	1	25.50	22	25.50	25.50	-21	14,532	-0.14%
2023/05/23	3	25.15	0.1	25.11	25.20	2.9	14,960	0.02%
2023/05/22	1	25.75	0	0.00	25.75	1	15,172	0.01%
2023/05/19	22	24.45	1	24.85	24.40	21	15,107	0.14%
2023/05/18	4	24.53	6	24.73	24.55	-2	15,087	-0.01%
2023/05/17	11	24.52	29	24.47	24.50	-18	15,114	-0.12%
2023/05/16	7	24.10	16	24.28	24.20	-9	15,064	-0.06%
2023/05/15	14	23.47	2	24.10	24.40	12	15,050	0.08%
2023/05/12	12	23.34	6	23.57	23.45	6	14,986	0.04%
2023/05/11	12	23.34	6	23.57	23.30	6	15,004	0.04%
2023/05/10	5	24.04	3	24.15	24.00	2	14,860	0.01%
2023/05/09	16	24.16	4	24.04	24.00	12	14,813	0.08%
2023/05/08	4	24.56	4	24.81	24.60	0	14,767	0.00%
2023/05/05	0.1	24.55	0	0.00	24.45	0.1	14,788	0.00%
2023/05/04	6	25.20	0	0.00	24.95	6	14,725	0.04%
2023/05/03	5	26.07	6	26.05	25.60	-1	14,602	-0.01%
2023/05/02	19	26.06	13	26.29	26.00	6	14,519	0.04%
2023/04/28	8	25.91	8	26.24	25.95	0	14,388	0.00%
2023/04/27	5	25.53	8	25.83	25.80	-3	14,204	-0.02%
2023/04/26	11	25.85	11	25.65	25.60	0	14,028	0.00%
2023/04/25	23	26.30	21.3	25.98	25.80	1.8	13,919	0.01%
2023/04/24	8	26.08	9	26.24	26.20	-1	13,643	-0.01%
2023/04/21	6	25.82	21	26.08	25.90	-15	13,517	-0.11%
2023/04/20	11.2	26.13	16	26.23	26.00	-4.9	13,184	-0.04%
2023/04/19	34.2	26.63	2	26.65	26.35	32.2	12,924	0.25%
2023/04/18	80.1	27.17	28	27.16	27.30	52.1	12,499	0.42%
2023/04/17	148	27.78	64	27.44	28.00	84	11,720	0.72%	大買/
2023/04/14	57.2	27.51	59	27.27	26.45	-1.8	10,447	-0.02%
2023/04/13	25	25.95	76.1	25.63	26.85	-51.1	8,708	-0.59%
2023/04/12	16	24.03	60	24.40	24.45	-44	7,450	-0.59%
2023/04/11	34.1	23.77	16	24.18	23.60	18.1	6,981	0.26%
2023/04/10	3	23.78	71	23.82	24.05	-68	6,724	-1.01%
2023/04/07	12	23.13	88	23.11	22.80	-76	6,381	-1.19%
2023/04/06	182	24.06	98	24.23	23.75	84	6,051	1.39%	大買/
2023/03/30	0	0.00	8	23.54	23.50	-8	5,525	-0.14%
2023/03/29	14	23.44	8	23.59	23.40	6	5,514	0.11%
2023/03/28	30	23.27	11.1	23.21	23.45	18.9	5,472	0.35%
2023/03/27	6	23.38	10	23.43	23.50	-4	5,380	-0.07%
2023/03/24	0	0.00	6	22.73	22.75	-6	5,266	-0.11%
2023/03/23	0	0.00	9	22.49	22.40	-9	5,440	-0.17%
2023/03/20	0	0.00	1	21.65	21.70	-1	5,399	-0.02%
2023/03/17	2	21.68	7	21.68	21.65	-5	5,452	-0.09%
2023/03/16	9	21.18	1	21.00	21.05	8	5,439	0.15%
2023/03/15	11	21.63	0	0.00	21.40	11	5,440	0.20%
2023/03/14	9.1	21.61	0	0.00	21.55	9.1	5,476	0.17%
2023/03/13	12	21.83	2	21.65	21.85	10	5,537	0.18%
2023/03/10	22	22.73	0	0.00	22.55	22	5,579	0.39%
2023/03/09	9	23.33	10	23.56	23.55	-1	5,546	-0.02%
2023/03/08	0	0.00	7	23.26	23.20	-7	5,953	-0.12%
2023/03/07	0	0.00	1	23.10	22.90	-1	6,051	-0.02%
2023/03/02	2	23.08	9	23.13	23.05	-7	6,033	-0.12%
2023/03/01	34	23.08	2	23.20	22.80	32	6,074	0.53%
2023/02/24	17	23.69	21	23.43	23.55	-4	5,998	-0.07%
2023/02/23	34	24.14	41	24.61	24.05	-7	5,785	-0.12%
2023/02/22	47	24.04	5	24.31	24.20	42	5,503	0.76%
2023/02/21	33	23.47	33	23.88	23.90	0	5,138	0.00%
2023/02/20	4	22.36	41	22.27	23.25	-37	4,657	-0.79%
2023/02/17	5.1	21.55	27	21.47	21.50	-22	4,327	-0.51%
2023/02/16	11	20.84	3	21.07	20.85	8	4,204	0.19%
2023/02/15	0	0.00	20	21.19	21.00	-20	4,246	-0.47%
2023/02/14	8	20.71	4	20.94	20.65	4	4,317	0.09%
2023/02/13	1	21.20	14	20.94	21.00	-13	4,358	-0.30%
2023/02/10	0	0.00	14	20.81	20.65	-14	4,522	-0.31%
2023/02/09	0	0.00	16	20.56	20.50	-16	4,544	-0.35%
2023/02/08	6	20.17	0	0.00	20.25	6	4,555	0.13%
2023/02/07	1	20.30	8	20.49	20.30	-7	4,534	-0.15%
2023/02/06	5	20.27	4	20.78	20.20	1	4,508	0.02%
2023/02/03	1	20.30	8	20.34	20.45	-7	4,443	-0.16%
2023/02/02	0	0.00	11	20.03	20.10	-11	4,350	-0.25%
2023/02/01	0	0.00	10	19.73	19.85	-10	4,275	-0.23%
2023/01/31	2	19.20	2	19.35	19.35	0	4,223	0.00%
2023/01/30	1	18.65	2	18.75	18.70	-1	4,170	-0.02%
2023/01/16	1	18.40	0	0.00	18.40	1	4,142	0.02%
2023/01/13	2	18.58	0	0.00	18.45	2	4,135	0.05%
2023/01/12	2	18.65	0	0.00	18.60	2	4,137	0.05%
2023/01/10	0	18.70	0	0.00	18.65	0	4,124	0.00%
2023/01/05	2	19.13	0	0.00	19.00	2	4,116	0.05%
2023/01/04	1	19.30	1	19.25	19.15	0	4,121	0.00%
2023/01/03	3	19.23	0	0.00	19.20	3	4,122	0.07%
2022/12/30	0	0.00	2	19.53	19.50	-2	4,107	-0.05%
2022/12/29	3	19.40	0	0.00	19.30	3	4,094	0.07%
2022/12/28	4	19.70	4	19.98	19.70	0	4,087	0.00%
2022/12/27	5	19.83	0	0.00	19.80	5	4,053	0.12%
2022/12/23	4	19.46	3	19.80	19.50	1	3,976	0.03%
2022/12/22	0	0.00	3	19.90	19.60	-3	3,959	-0.08%
2022/12/21	4	19.49	3	19.73	19.45	1	3,958	0.03%
2022/12/20	10	19.53	1	20.10	19.15	9	3,923	0.23%
2022/12/19	4	19.85	0	0.00	19.75	4	3,892	0.10%
2022/12/16	9	19.95	0	0.00	20.10	9	3,873	0.23%
2022/12/15	4	20.26	10	20.29	20.30	-6	3,799	-0.16%
2022/12/14	1	19.65	0.1	19.85	19.70	0.9	3,580	0.03%
2022/12/13	0	0.00	1	19.95	19.70	-1	3,568	-0.03%
2022/12/12	9.1	19.66	5	19.85	19.55	4.1	3,539	0.11%
2022/12/09	8	19.59	19	19.98	19.90	-11	3,509	-0.31%
2022/12/08	3.1	19.57	3	19.88	19.65	0.1	3,437	0.00%
2022/12/07	12	19.45	13	19.83	19.65	-1	3,400	-0.03%
2022/12/06	14	19.71	27	19.71	19.55	-13	3,344	-0.39%
2022/12/05	60.1	20.16	56	20.13	19.90	4.1	3,272	0.13%
2022/12/02	14	19.92	16	20.08	19.95	-2	3,171	-0.06%
2022/12/01	4	19.68	2	19.78	19.55	2	3,017	0.07%
2022/11/30	50	20.25	16	20.09	19.90	34	2,906	1.17%
2022/11/29	2	19.13	6	19.47	19.85	-4	2,364	-0.17%
2022/11/28	8	17.93	0	0.00	18.05	8	2,169	0.37%
2022/11/25	4	18.38	5	18.68	18.35	-1	2,150	-0.05%
2022/11/24	21	18.54	2	18.65	18.40	19	2,107	0.90%
2022/11/23	5	17.91	10	18.47	18.45	-5	2,030	-0.25%
2022/11/22	0	17.85	4	18.21	18.25	-4	1,937	-0.21%
2022/11/21	0	0.00	1	17.45	17.40	-1	1,863	-0.05%
2022/11/18	0	0.00	1	17.85	17.80	-1	1,846	-0.05%
2022/11/17	0	0.00	1	17.90	18.00	-1	1,837	-0.05%
2022/11/16	0	0.00	1	18.20	18.20	-1	1,786	-0.06%
2022/11/15	4	18.25	1	18.30	18.20	3	1,752	0.17%
2022/11/14	2	18.40	0	0.00	18.50	2	1,714	0.12%
2022/11/11	4	18.78	0	0.00	18.75	4	1,672	0.24%
2022/11/10	10	18.92	5	19.02	18.95	5	1,586	0.32%
2022/11/09	0	0.00	5	18.27	18.65	-5	1,411	-0.35%
2022/11/08	18	18.70	18	18.85	18.50	0	1,331	0.00%
2022/11/07	5	17.96	0	0.00	18.15	5	1,088	0.46%
2022/10/27	1	14.90	0	0.00	15.00	1	984	0.10%
2022/10/19	0.1	15.05	0	0.00	15.00	0.1	937	0.01%
2022/10/18	0.1	15.00	0	0.00	15.00	0.1	930	0.01%
2022/10/17	2	14.80	0	0.00	14.90	2	932	0.21%
2022/10/14	0.3	15.10	0	0.00	15.00	0.3	941	0.03%
2022/10/13	5	14.74	0.2	14.86	14.55	4.8	936	0.51%
2022/10/11	2.1	15.80	0	0.00	15.70	2.1	900	0.23%
2022/10/07	0.1	16.20	0	0.00	16.20	0.1	887	0.01%
2022/10/06	0	0.00	0	16.65	16.15	0	897	0.00%
2022/10/05	2.4	16.36	0	0.00	16.25	2.4	916	0.26%
2022/09/30	0	0.00	0.3	15.85	15.85	-0.3	917	-0.03%
2022/09/27	2.1	16.55	0	0.00	16.65	2.1	876	0.23%
2022/09/26	6.1	16.88	0	0.00	16.75	6.1	877	0.69%
2022/09/23	6	17.25	0	0.00	17.20	6	883	0.68%
2022/09/22	2	17.35	0	0.00	17.50	2	877	0.23%
2022/09/21	1	17.50	0	0.00	17.60	1	871	0.11%
2022/09/20	1	17.50	0	0.00	17.65	1	870	0.11%
2022/09/19	6	17.61	0	0.00	17.55	6	883	0.68%
2022/09/16	1	17.80	0	0.00	17.80	1	891	0.11%
2022/09/12	0	0.00	1	18.25	18.25	-1	963	-0.10%
2022/09/08	1	17.85	0	0.00	17.95	1	978	0.10%
2022/09/07	6	17.93	0	0.00	17.85	6	994	0.60%
2022/09/06	1	17.95	0	0.00	17.95	1	1,004	0.10%
2022/09/05	2	18.05	2	18.10	18.00	0	1,032	0.00%
2022/09/02	2	18.05	0	0.00	18.20	2	1,061	0.19%
2022/09/01	1.1	18.11	0	0.00	18.15	1.1	1,064	0.10%
2022/08/31	0	0.00	2	18.23	18.35	-2	1,061	-0.19%
2022/08/29	2	18.08	1	18.25	18.20	1	1,069	0.09%
2022/08/25	1	18.75	5	18.84	18.65	-4	1,060	-0.38%
2022/08/23	0.1	18.45	0	0.00	18.30	0.1	1,057	0.01%
2022/08/18	1	18.40	0	0.00	18.40	1	1,072	0.09%
2022/08/17	1	18.60	0	0.00	18.60	1	1,075	0.09%
2022/08/16	0	0.00	2	18.90	18.75	-2	1,082	-0.18%
2022/08/08	0	0.00	3	18.48	18.35	-3	1,132	-0.26%
2022/08/05	0	0.00	9	18.33	18.35	-9	1,163	-0.77%
2022/08/04	8	17.64	0	0.00	17.80	8	1,214	0.66%
2022/07/28	1	17.90	0	0.00	17.90	1	1,291	0.08%
2022/07/26	4.1	17.97	0	0.00	17.90	4.1	1,319	0.31%
2022/07/25	2	18.13	0	0.00	18.20	2	1,329	0.15%
2022/07/22	4	18.25	0	0.00	18.25	4	1,371	0.29%
2022/07/21	0	0.00	13.2	18.50	18.60	-13.2	1,434	-0.92%
2022/07/19	0	0.00	2	18.35	18.25	-2	1,506	-0.13%
2022/07/15	3	17.93	1	18.25	17.90	2	1,509	0.13%
2022/07/14	0	0.00	4.1	18.13	18.10	-4.1	1,539	-0.26%
2022/07/13	0	0.00	22	17.78	17.95	-22	1,553	-1.42%
2022/07/12	6	17.16	0	0.00	16.95	6	1,549	0.39%
2022/07/07	1	17.40	11	17.50	17.50	-10	1,608	-0.62%
2022/07/06	4.1	17.55	0	0.00	17.45	4.1	1,616	0.25%
2022/07/05	0.1	17.75	0	0.00	17.80	0.1	1,635	0.00%
2022/07/04	0.1	17.40	0	0.00	17.20	0.1	1,641	0.00%
2022/07/01	2	17.70	0	0.00	17.25	2	1,661	0.12%
2022/06/30	10	17.86	0	0.00	17.90	10	1,651	0.61%
2022/06/29	3	18.15	0	0.00	18.15	3	1,648	0.18%
2022/06/28	3	18.30	0	0.00	18.35	3	1,663	0.18%
2022/06/27	0	0.00	8	18.49	18.50	-8	1,677	-0.48%
2022/06/24	0	0.00	3	18.08	18.00	-3	1,671	-0.18%
2022/06/23	2	17.65	1	18.00	17.70	1	1,672	0.06%
2022/06/22	7.2	17.75	0	0.00	17.65	7.2	1,676	0.43%
2022/06/21	1	17.75	2	17.98	18.10	-1	1,674	-0.06%
2022/06/20	9.1	17.88	0	0.00	17.60	9.1	1,678	0.54%
2022/06/16	9	18.44	0	0.00	18.25	9	1,674	0.54%
2022/06/15	0	0.00	1	18.90	18.75	-1	1,680	-0.06%
2022/06/14	6	18.42	0	0.00	18.45	6	1,683	0.36%
2022/06/13	9	18.96	0	0.00	18.85	9	1,679	0.54%
2022/06/10	1	19.25	0	0.00	19.35	1	1,689	0.06%
2022/06/08	1	19.55	0	0.00	19.45	1	1,724	0.06%
2022/06/06	0	19.65	0	0.00	19.60	0	1,885	0.00%
2022/06/02	0.1	19.70	0	0.00	19.70	0.1	1,925	0.00%
2022/06/01	0	0.00	7	19.80	19.70	-7	1,954	-0.36%
2022/05/31	1	19.60	2	19.73	19.65	-1	1,962	-0.05%
2022/05/30	0	0.00	1	19.70	19.70	-1	1,993	-0.05%
2022/05/27	0	0.00	2	19.40	19.50	-2	2,006	-0.10%
2022/05/26	1	19.35	3	19.55	19.40	-2	2,040	-0.10%
2022/05/25	10	19.25	12	19.31	19.35	-2	2,045	-0.10%
2022/05/24	7.1	19.11	0	0.00	19.10	7.1	2,067	0.34%
2022/05/19	0.2	19.05	1	19.00	19.00	-0.8	2,093	-0.04%
2022/05/18	0	0.00	6	19.17	19.20	-6	2,185	-0.27%
2022/05/17	1	18.80	0	0.00	18.85	1	2,186	0.05%
2022/05/16	1	18.80	10	18.80	18.85	-9	2,193	-0.41%
2022/05/13	12	18.84	0.7	19.05	18.95	11.3	2,187	0.52%
2022/05/12	6	18.98	8	19.05	18.85	-2	2,163	-0.09%
2022/05/11	4.1	19.70	5	19.65	19.70	-1	2,092	-0.05%
2022/05/10	3	19.65	0	0.00	20.20	3	2,059	0.15%
2022/05/09	2	19.95	0	0.00	20.05	2	2,042	0.10%
2022/05/06	6	20.35	0	0.00	20.30	6	2,029	0.30%
2022/05/05	0.1	20.75	0	0.00	20.70	0.1	2,023	0.00%
2022/04/29	0	0.00	5	21.05	21.00	-5	2,039	-0.25%
2022/04/28	0	0.00	1	20.90	20.95	-1	2,057	-0.05%
2022/04/27	1	21.95	2	22.00	21.35	-1	2,025	-0.05%
2022/04/26	27	21.90	27	21.80	21.65	0	1,967	0.00%
2022/04/22	0.1	21.70	0	0.00	21.60	0.1	1,902	0.00%
2022/04/19	0	0.00	4	21.50	21.55	-4	1,936	-0.21%
2022/04/18	0	0.00	1	21.35	21.25	-1	1,930	-0.05%
2022/04/14	2	21.25	5	21.30	21.30	-3	1,918	-0.16%
2022/04/12	0.1	20.50	0	0.00	20.50	0.1	1,935	0.00%
2022/04/11	1	20.50	0	0.00	20.45	1	1,957	0.05%
2022/04/01	0	21.45	2	21.05	21.10	-2	1,999	-0.10%
2022/03/30	0	0.00	5	21.16	21.15	-5	2,001	-0.25%
2022/03/29	0.1	21.20	0	0.00	21.20	0.1	2,000	0.00%
2022/03/23	0.1	21.75	0	0.00	21.75	0.1	1,997	0.00%
2022/03/22	1	22.10	0	0.00	22.05	1	1,990	0.05%
2022/03/21	0	0.00	1	21.65	21.75	-1	1,961	-0.05%
2022/03/17	0	0.00	1	21.30	21.30	-1	1,994	-0.05%
2022/03/16	1	21.00	0	0.00	21.00	1	1,998	0.05%
2022/03/09	0	0.00	3	22.05	22.10	-3	1,963	-0.15%
2022/03/07	0.1	21.45	0	0.00	21.20	0.1	1,864	0.00%
2022/03/01	0	0.00	2	21.25	21.60	-2	1,868	-0.11%
2022/02/25	0	0.00	3	21.30	20.95	-3	1,868	-0.16%
2022/02/23	1	21.30	1	21.35	21.50	0	1,865	0.00%
2022/02/18	2	21.60	0	0.00	21.75	2	1,886	0.11%
2022/02/17	0	0.00	1	21.40	21.15	-1	1,816	-0.06%
2022/02/16	0	0.00	1	21.20	21.25	-1	1,830	-0.05%
2022/02/10	3	21.13	1	21.15	21.15	2	1,898	0.11%
2022/02/08	0.1	21.20	0	0.00	21.20	0.1	1,951	0.00%
2022/02/07	1	20.90	0	0.00	20.90	1	1,982	0.05%
2022/01/26	0.2	20.22	0	0.00	20.00	0.2	2,106	0.01%
2022/01/24	0.1	20.30	0	0.00	20.15	0.1	2,129	0.00%
2022/01/20	0	0.00	2	20.73	20.80	-2	2,133	-0.09%
2022/01/14	0.1	20.95	0	0.00	20.90	0.1	2,168	0.00%
2022/01/13	3.1	21.25	0	0.00	21.15	3.1	2,159	0.14%
2022/01/11	0.1	21.65	0.5	21.85	21.55	-0.4	2,150	-0.02%
2022/01/10	0	0.00	2	21.85	21.80	-2	2,160	-0.09%
2022/01/04	0	0.00	2	22.05	22.20	-2	2,212	-0.09%
2022/01/03	1	22.20	3	22.17	22.15	-2	2,192	-0.09%
2021/12/29	7	21.94	0	0.00	21.85	7	2,209	0.32%
2021/12/27	4.1	21.40	0	0.00	21.40	4.1	2,301	0.18%
2021/12/24	1.1	21.50	0	0.00	21.45	1.1	2,348	0.05%
2021/12/21	0.1	21.60	0	0.00	21.45	0.1	2,419	0.00%
2021/12/15	0	0.00	2	21.60	21.40	-2	2,473	-0.08%
2021/12/06	0.1	22.21	0	0.00	22.10	0.1	2,475	0.00%
2021/12/03	4	21.95	0	0.00	21.95	4	2,497	0.16%
2021/12/02	0.1	22.00	0	0.00	21.85	0.1	2,540	0.00%
2021/12/01	5	22.10	2	22.05	22.10	3	2,570	0.12%
2021/11/30	2	22.15	0	0.00	22.30	2	2,629	0.08%
2021/11/26	0	0.00	2	22.05	22.00	-2	2,702	-0.07%
2021/11/25	0	0.00	2	22.55	22.30	-2	2,812	-0.07%
2021/11/24	2	22.50	0	0.00	22.50	2	2,838	0.07%
2021/11/18	0	0.00	2	22.20	22.25	-2	3,017	-0.07%
2021/11/16	1.3	22.70	0	0.00	22.50	1.3	3,313	0.04%
2021/11/15	1.1	22.65	0	0.00	22.60	1.1	3,606	0.03%
2021/11/11	0	0.00	10	22.30	22.10	-10	3,788	-0.26%
2021/11/10	3	22.83	0	0.00	22.50	3	3,851	0.08%
2021/11/09	0.3	22.83	0	0.00	22.70	0.3	4,035	0.01%
2021/11/05	10	22.20	0	0.00	22.15	10	4,069	0.25%
2021/11/04	0	0.00	1	22.85	22.40	-1	4,078	-0.02%
2021/11/03	2	22.45	10	23.05	22.90	-8	4,075	-0.20%
2021/11/02	0.1	22.20	0	0.00	22.15	0.1	4,000	0.00%
2021/11/01	0	0.00	2	22.10	22.15	-2	4,030	-0.05%
2021/10/28	0	0.00	5	21.55	21.55	-5	4,050	-0.12%
2021/10/26	0.1	21.50	0	0.00	21.45	0.1	4,169	0.00%
2021/10/25	10	21.50	3	21.55	21.55	7	4,256	0.16%
2021/10/21	0	0.00	2	21.88	21.55	-2	4,411	-0.05%
2021/10/20	0	0.00	1	21.75	21.60	-1	4,478	-0.02%
2021/10/19	0	0.00	6	21.50	21.55	-6	4,623	-0.13%
2021/10/18	1	20.90	6	21.19	21.15	-5	4,723	-0.11%
2021/10/15	0	0.00	6	21.01	20.90	-6	4,860	-0.12%
2021/10/14	0.1	20.70	2	20.93	20.80	-2	4,970	-0.04%
2021/10/13	6	20.61	1	21.00	20.50	5	5,090	0.10%
2021/10/12	7	20.91	2	20.75	20.70	5	5,273	0.09%
2021/10/08	4	21.73	2	21.85	21.65	2	5,619	0.04%
2021/10/07	0	0.00	10	21.86	21.85	-10	5,852	-0.17%
2021/10/06	5	21.36	1	21.85	21.20	4	6,070	0.07%
2021/10/05	3.1	21.22	0	0.00	21.60	3.1	6,279	0.05%
2021/10/04	3.1	21.52	0	0.00	21.60	3.1	6,420	0.05%
2021/10/01	6	22.68	0	0.00	22.45	6	6,574	0.09%
2021/09/29	0.1	22.75	0	0.00	22.70	0.1	8,346	0.00%
2021/09/24	0.1	23.20	0	0.00	23.05	0.1	9,911	0.00%
2021/09/23	0	0.00	2	23.05	22.90	-2	10,734	-0.02%
2021/09/22	4.1	22.70	0	0.00	22.75	4.1	11,576	0.03%
2021/09/17	0	23.15	0	0.00	23.30	0	12,887	0.00%
2021/09/13	4	23.40	0	0.00	23.30	4	21,568	0.02%
2021/09/08	0.1	23.30	30	23.20	23.20	-30	27,334	-0.11%
2021/09/06	0	0.00	11	23.59	23.40	-11	31,157	-0.04%
2021/09/03	12.1	23.92	0	0.00	23.85	12.1	31,286	0.04%
2021/09/02	2	24.10	11.1	24.30	24.10	-9.1	31,329	-0.03%
2021/09/01	0	0.00	9	24.20	24.10	-9	31,427	-0.03%
2021/08/31	33	24.42	63.2	24.60	24.65	-30.2	31,969	-0.09%
2021/08/30	30	24.30	9	24.25	24.20	21	32,038	0.07%
2021/08/27	0	0.00	1	23.85	23.95	-1	32,360	0.00%
2021/08/25	0	0.00	13	24.18	24.20	-13	33,286	-0.04%
2021/08/24	11	24.05	0	0.00	23.85	11	33,357	0.03%
2021/08/23	47.1	24.38	38	24.62	24.00	9.1	33,394	0.03%
2021/08/20	23.1	23.45	0	0.00	23.10	23.1	33,387	0.07%
2021/08/19	7.1	24.06	6	24.32	23.50	1.1	33,397	0.00%
2021/08/18	10	22.60	0	0.00	24.10	10	33,180	0.03%
2021/08/17	0.1	23.20	0	0.00	22.80	0.1	33,237	0.00%
2021/08/16	1	23.35	4	23.25	23.20	-3	33,777	-0.01%
2021/08/13	0.4	23.50	27	23.75	23.95	-26.6	34,091	-0.08%
2021/08/12	1	23.60	0	0.00	23.45	1	33,970	0.00%
2021/08/11	0	0.00	20	23.44	23.35	-20	34,116	-0.06%
2021/08/10	1	23.70	0	0.00	23.75	1	34,202	0.00%
2021/08/06	23	24.15	3	24.20	23.95	20	34,464	0.06%
2021/08/05	0	0.00	1	24.05	23.95	-1	34,663	0.00%
2021/08/04	1	24.10	1	24.25	24.25	0	35,038	0.00%
2021/08/03	2	24.00	2	24.05	24.00	0	35,280	0.00%
2021/08/02	3	23.90	1	24.20	24.20	2	35,478	0.01%
2021/07/29	1	24.50	1	24.35	24.70	0	35,684	0.00%
2021/07/28	1	24.10	4	24.18	23.85	-3	35,757	-0.01%
2021/07/27	2	25.03	8	24.83	24.40	-6	36,236	-0.02%
2021/07/26	0.1	24.99	9	25.00	24.90	-8.9	36,648	-0.02%
2021/07/23	3	24.98	5.3	24.97	25.20	-2.3	36,871	-0.01%
2021/07/22	0	0.00	5	24.44	24.35	-5	37,094	-0.01%
2021/07/21	0.3	24.84	23	24.12	24.10	-22.7	37,461	-0.06%
2021/07/20	2.1	24.90	0	0.00	24.80	2.1	38,136	0.01%
2021/07/19	0	0.00	26	25.57	25.60	-26	38,573	-0.07%
2021/07/16	6.1	25.32	0	0.00	25.15	6.1	40,374	0.02%
2021/07/15	7	25.89	0.1	25.30	25.75	6.9	41,689	0.02%
2021/07/14	1.1	24.90	20	25.00	24.90	-18.9	42,415	-0.04%
2021/07/13	0	0.00	5	25.36	25.20	-5	43,019	-0.01%
2021/07/12	2	25.93	0.2	25.85	25.80	1.8	42,947	0.00%
2021/07/09	1	26.50	0	0.00	26.40	1	42,805	0.00%
2021/07/08	6.2	27.18	10	27.09	27.05	-3.8	42,891	-0.01%
2021/07/07	4	27.55	11	27.64	27.50	-7	42,832	-0.02%
2021/07/06	42	27.89	33	27.77	28.25	9	42,444	0.02%
2021/07/05	10	26.33	115	25.93	26.95	-105	41,278	-0.25%	大賣/鉅額交易
2021/07/02	2	26.50	415	26.93	26.60	-413	40,903	-1.01%	大賣/鉅額交易
2021/07/01	505	27.96	33	28.00	27.10	472	40,656	1.16%	大買/鉅額交易
2021/06/30	30	27.97	16	28.00	27.85	14	40,332	0.03%
2021/06/29	43	28.49	22	28.85	28.10	21	39,878	0.05%
2021/06/28	38	29.17	43	29.27	28.90	-5	39,901	-0.01%
2021/06/25	28	28.83	20	28.55	27.90	8	38,693	0.02%
2021/06/24	233.1	28.37	192	28.18	28.45	41.1	37,832	0.11%	大買/大賣/
2021/06/23	77.1	28.84	67	28.99	28.15	10.1	35,736	0.03%
2021/06/22	304	32.58	222.1	32.54	31.25	82	34,203	0.24%	大買/大賣/
2021/06/21	105	30.26	113.3	30.41	31.10	-8.3	30,045	-0.03%	大買/大賣/
2021/06/18	52	28.77	40.2	28.64	28.30	11.8	27,198	0.04%
2021/06/17	23	26.92	15	27.09	27.10	8	25,096	0.03%
2021/06/16	65	27.50	78	27.08	26.65	-13	24,395	-0.05%
2021/06/15	48	25.78	20.1	25.17	26.15	27.9	21,945	0.13%
2021/06/11	18.1	24.00	11	23.93	23.80	7.1	20,715	0.03%
2021/06/10	1.1	23.31	4	23.40	23.45	-2.9	20,690	-0.01%
2021/06/09	1	23.80	4	23.85	23.45	-3	20,648	-0.01%
2021/06/08	9.1	24.64	7	24.47	24.10	2.1	20,565	0.01%
2021/06/07	2.1	23.36	8	23.83	23.90	-6	20,083	-0.03%
2021/06/04	1	24.05	0	0.00	24.10	1	19,964	0.01%
2021/06/03	14.1	23.72	12	23.94	24.00	2.1	19,624	0.01%
2021/06/02	16	23.84	24.9	23.58	23.40	-8.9	19,299	-0.05%
2021/06/01	10	22.15	1.1	22.75	22.75	8.9	18,664	0.05%
2021/05/31	2.1	22.66	4	22.51	22.05	-1.9	18,570	-0.01%
2021/05/28	3.1	22.97	0	0.00	22.65	3.1	18,435	0.02%
2021/05/27	1	22.00	1	22.10	21.90	0	18,259	0.00%
2021/05/26	2	22.45	3	22.05	21.95	-1	18,494	-0.01%
2021/05/25	4	21.96	2	22.18	22.00	2	18,527	0.01%
2021/05/24	13.2	22.78	10	22.88	22.40	3.2	18,330	0.02%
2021/05/21	1	20.65	13	21.37	21.90	-12	17,771	-0.07%
2021/05/20	2.2	20.15	0	0.00	19.95	2.2	17,418	0.01%
2021/05/19	1.2	20.13	0	0.00	20.45	1.2	17,365	0.01%
2021/05/18	0	0.00	16.6	19.00	20.05	-16.6	17,255	-0.10%
2021/05/17	16.2	18.41	12	18.96	18.25	4.2	17,120	0.02%
2021/05/14	17	20.00	25	20.36	20.10	-8	16,930	-0.05%
2021/05/13	25	19.04	13	20.11	19.80	12	16,782	0.07%
2021/05/12	30	21.24	21	22.32	20.75	9	16,521	0.05%
2021/05/11	10.1	23.08	11	23.06	23.00	-0.9	16,099	-0.01%
2021/05/10	20.1	24.71	0	0.00	24.65	20.1	15,833	0.13%
2021/05/07	12.2	24.59	0	0.00	24.75	12.2	15,601	0.08%
2021/05/06	10	24.20	0	0.00	23.75	10	15,417	0.06%
2021/05/05	0.1	23.90	3	24.10	23.90	-2.9	15,253	-0.02%
2021/05/04	19.1	24.40	22	23.36	23.75	-3	15,096	-0.02%
2021/05/03	1	25.85	17.2	25.83	25.50	-16.2	14,515	-0.11%
2021/04/29	0	0.00	28	25.09	25.30	-28	14,021	-0.20%
2021/04/28	0	0.00	19	25.81	25.65	-19	13,724	-0.14%
2021/04/27	7	26.76	6	27.13	26.50	1	13,380	0.01%
2021/04/26	49	27.52	13	27.11	27.30	36	12,907	0.28%
2021/04/23	13	26.06	7	25.94	25.80	6	12,086	0.05%
2021/04/22	58	29.07	34	28.89	27.00	24	11,549	0.21%
2021/04/21	13	26.90	19.4	27.22	27.60	-6.4	9,621	-0.07%
2021/04/20	36	25.58	20.6	25.48	25.10	15.4	8,117	0.19%
2021/04/19	13.1	24.46	27	23.58	24.60	-14	7,019	-0.20%
2021/04/16	15	22.37	4	22.38	22.40	11	6,198	0.18%
2021/04/15	1	22.15	0	0.00	22.15	1	6,025	0.02%
2021/04/14	0	21.90	0	0.00	22.35	0	5,967	0.00%
2021/04/13	1.2	22.05	0	0.00	21.90	1.2	5,771	0.02%
2021/04/12	3	22.38	5.5	22.31	22.30	-2.5	5,613	-0.04%
2021/04/09	20	22.70	23	22.41	22.60	-3	5,550	-0.05%
2021/04/08	0	0.00	3.1	22.33	22.50	-3.1	5,392	-0.06%
2021/04/07	4	22.10	22	22.01	22.15	-18	5,263	-0.34%
2021/04/06	24.1	22.61	7	22.46	22.40	17.1	5,191	0.33%
2021/04/01	18	22.04	13	21.95	22.15	5	5,110	0.10%
2021/03/31	11.2	21.48	36	21.48	21.45	-24.8	4,798	-0.52%
2021/03/30	0.2	22.95	5	22.95	22.25	-4.8	3,993	-0.12%
2021/03/29	0	22.50	2	22.25	22.40	-2	4,034	-0.05%
2021/03/24	0.1	22.60	10	22.55	22.55	-9.9	5,463	-0.18%
2021/03/23	5.6	22.64	0	0.00	22.75	5.6	5,487	0.10%
2021/03/22	11	22.95	4	22.95	22.95	7	5,462	0.13%
2021/03/19	3	22.30	0	0.00	22.30	3	5,380	0.06%
2021/03/18	0.1	22.60	2	22.78	22.60	-1.9	5,313	-0.04%
2021/03/17	9.1	22.90	0	0.00	22.90	9.1	5,234	0.17%
2021/03/16	13	22.90	2.1	23.00	23.10	10.9	5,088	0.21%
2021/03/15	0.1	21.90	0	0.00	21.90	0.1	4,942	0.00%
2021/03/12	2.1	22.29	0	0.00	22.00	2.1	4,899	0.04%
2021/03/11	2	22.05	7	21.90	21.90	-5	4,838	-0.10%
2021/03/10	3	22.67	8	22.64	22.45	-5	4,710	-0.11%
2021/03/05	2	23.45	0	0.00	23.40	2	4,586	0.04%
2021/03/04	5	23.60	0	0.00	23.70	5	4,584	0.11%
2021/03/02	1.2	23.45	0	0.00	23.40	1.2	4,574	0.03%
2021/02/26	4	23.88	6	23.95	23.95	-2	4,553	-0.04%
2021/02/25	0	0.00	1	26.50	26.50	-1	4,253	-0.02%
2021/02/19	0.1	25.15	4	24.90	24.90	-3.9	3,993	-0.10%
2021/02/18	13.2	25.64	9.1	25.99	25.30	4.1	3,966	0.10%
2021/02/04	0.1	24.09	0	0.00	24.00	0.1	3,914	0.00%
2021/02/03	0	0.00	1	24.15	24.05	-1	3,915	-0.03%
2021/02/02	1	24.25	0.2	24.00	24.00	0.8	3,912	0.02%
2021/01/29	1	24.35	0	0.00	24.05	1	3,888	0.03%
2021/01/26	1	25.00	0	0.00	25.10	1	3,864	0.03%
2021/01/20	0	0.00	2	24.30	24.05	-2	3,859	-0.05%
2021/01/15	0	0.00	5	25.70	25.40	-5	3,820	-0.13%
2021/01/12	0.2	26.05	0.2	25.90	25.90	0	3,744	0.00%
2021/01/11	0	0.00	1	26.80	26.75	-1	3,702	-0.03%
2021/01/08	1.2	26.98	0	0.00	26.45	1.2	3,680	0.03%
2021/01/06	0.2	27.18	0	0.00	26.50	0.2	3,633	0.00%
2021/01/05	0	0.00	4	28.00	27.60	-4	3,567	-0.11%
2021/01/04	1	27.96	0	0.00	28.25	1	3,547	0.03%
2020/12/31	1	28.60	0.1	28.85	28.45	0.9	3,478	0.03%
2020/12/30	0.1	28.60	0	0.00	28.70	0.1	3,451	0.00%
2020/12/29	6	29.51	1.1	29.21	28.80	4.9	3,435	0.14%
2020/12/28	1.1	29.93	2.1	29.75	29.35	-1	3,310	-0.03%
2020/12/25	1	28.55	0	0.00	28.30	1	3,066	0.03%
2020/12/24	0.1	28.80	27	28.71	28.65	-26.9	2,989	-0.90%
2020/12/23	17	28.29	9	27.89	29.00	8	2,911	0.27%
2020/12/22	10	30.41	14	30.62	28.05	-4	2,739	-0.15%
2020/12/21	28	29.94	2.2	30.22	30.95	25.8	1,990	1.30%
2020/12/18	2	27.15	9	27.67	28.15	-7	1,510	-0.46%
2020/12/09	4	24.85	3	24.75	24.85	1	1,218	0.08%
2020/12/08	4	25.15	11	25.12	25.15	-7	1,410	-0.50%
2020/12/03	0.1	24.75	4	25.00	24.85	-3.9	1,444	-0.27%
2020/12/02	4	25.14	11	25.19	25.05	-7	1,577	-0.44%
2020/12/01	0	0.00	0.1	25.10	24.90	-0.1	1,564	-0.01%
2020/11/30	0.1	24.75	0	0.00	24.90	0.1	1,571	0.01%
2020/11/26	0	0.00	2	25.20	25.25	-2	1,570	-0.13%
2020/11/25	0	0.00	4	25.18	25.05	-4	1,603	-0.25%
2020/11/23	0	0.00	0.1	24.40	24.60	-0.1	1,552	-0.01%
2020/11/18	0	0.00	6	24.06	24.00	-6	1,578	-0.38%
2020/11/17	0	0.00	0	23.85	23.95	0	1,588	0.00%
2020/11/16	0	0.00	209	23.98	23.95	-209	1,643	-12.72%	大賣/鉅額交易
2020/11/13	4	23.70	83	23.71	24.05	-79	1,680	-4.70%
2020/11/12	16	24.07	0	0.00	23.85	16	1,789	0.89%
2020/11/10	0	0.00	4	24.75	24.60	-4	1,770	-0.23%
2020/11/06	4	24.40	0	0.00	24.40	4	1,794	0.22%
2020/11/05	0	0.00	2	24.75	24.55	-2	1,820	-0.11%
2020/11/04	0	0.00	66	24.45	24.55	-66	1,881	-3.51%
2020/11/03	2	24.30	8	24.46	24.55	-6	1,946	-0.31%
2020/11/02	12	24.49	0	0.00	24.50	12	1,970	0.61%
2020/10/26	2	25.15	3	25.20	25.15	-1	2,154	-0.05%
2020/10/20	4	24.50	0.7	24.50	24.55	3.3	2,217	0.15%
2020/10/15	0	0.00	1	24.65	24.60	-1	2,288	-0.04%
2020/10/12	0	0.00	1	25.05	25.15	-1	2,325	-0.04%
2020/10/06	0	0.00	1	24.90	24.90	-1	2,394	-0.04%
2020/10/05	0	0.00	20	24.34	24.35	-20	2,382	-0.84%
2020/09/25	20	23.60	0	0.00	23.80	20	2,432	0.82%
2020/09/24	1	23.95	0	0.00	23.90	1	2,416	0.04%
2020/09/23	1	24.10	1	24.30	24.35	0	2,395	0.00%
2020/09/21	0.1	24.90	1	25.05	24.85	-0.9	2,364	-0.04%
2020/09/17	0.1	24.90	0	0.00	24.85	0.1	2,377	0.00%
2020/09/15	0	0.00	1	25.00	24.95	-1	2,384	-0.04%
2020/09/14	1	25.10	1	25.00	25.10	0	2,380	0.00%
2020/09/11	3	25.58	3	25.73	25.25	0	2,354	0.00%
2020/09/08	1	25.30	0	0.00	25.15	1	2,131	0.05%
2020/09/07	5	25.73	0	0.00	25.70	5	2,099	0.24%
2020/09/04	3	24.45	0	0.00	24.50	3	2,001	0.15%
2020/08/31	0	0.00	2	25.05	24.75	-2	2,042	-0.10%
2020/08/26	0	0.00	0.8	24.40	24.45	-0.8	1,962	-0.04%
2020/08/24	4	24.13	0	0.00	24.25	4	2,011	0.20%
2020/08/21	2	24.40	0	0.00	24.45	2	2,031	0.10%
2020/08/19	0.4	25.25	0	0.00	25.40	0.4	2,022	0.02%
2020/08/18	8	25.74	8	25.92	25.35	0	1,980	0.00%
2020/08/17	1	24.50	1	25.00	24.85	0	1,869	0.00%
2020/08/14	1	24.60	0	0.00	24.55	1	1,860	0.05%
2020/08/12	2	24.98	4	24.85	24.90	-2	1,902	-0.11%
2020/08/10	1	26.00	1	26.00	25.25	0	1,900	0.00%
2020/08/06	2	25.35	0	0.00	24.90	2	1,839	0.11%
2020/08/05	4	25.48	0	0.00	25.25	4	1,845	0.22%
2020/08/04	8	25.75	1	25.80	25.65	7	1,869	0.37%
2020/08/03	0.2	26.25	0	0.00	26.40	0.2	1,840	0.01%
2020/07/31	7	24.89	0	0.00	24.80	7	1,786	0.39%
2020/07/22	0	0.00	1	24.95	24.70	-1	1,832	-0.05%
2020/07/21	1	24.55	1	24.55	24.60	0	1,772	0.00%
2020/07/16	1	24.35	10	24.20	24.55	-9	1,758	-0.51%
2020/07/14	0.1	23.45	0	0.00	23.60	0.1	1,664	0.01%
2020/07/02	1	23.15	1	23.15	23.10	0	1,629	0.00%
2020/07/01	0.1	23.10	1	23.25	23.05	-0.9	1,633	-0.06%
2020/06/29	0.1	22.80	0	0.00	22.80	0.1	1,656	0.01%
2020/06/24	2	23.85	2	24.05	23.25	0	1,648	0.00%
2020/06/22	0.1	23.25	0	0.00	23.25	0.1	1,611	0.01%
2020/06/17	1	23.90	1	23.95	23.95	0	1,621	0.00%
2020/06/12	0.1	23.60	0	0.00	23.75	0.1	1,657	0.01%
2020/06/10	0.1	24.90	0	0.00	25.00	0.1	1,645	0.01%
2020/06/04	0.1	24.80	2	24.85	24.80	-1.9	1,634	-0.12%
2020/06/02	2.1	25.10	0	0.00	25.15	2.1	1,632	0.13%
2020/05/29	0	0.00	21	25.01	24.80	-21	1,600	-1.31%
2020/05/28	11	24.80	0	0.00	24.50	11	1,548	0.71%
2020/05/27	10	24.80	2	24.55	24.85	8	1,518	0.53%
2020/05/26	2	23.95	1	24.10	23.80	1	1,476	0.07%
2020/05/25	1	23.90	0	0.00	24.00	1	1,473	0.07%
2020/05/20	1	24.25	1	25.20	24.25	0	1,469	0.00%
2020/05/19	1	24.30	0	0.00	24.50	1	1,414	0.07%
2020/05/14	0.1	23.75	2	24.75	23.75	-1.9	1,366	-0.14%
2020/05/12	2	25.00	0	0.00	24.75	2	1,322	0.15%
2020/05/11	0	0.00	1	24.60	25.00	-1	1,306	-0.08%
2020/05/08	0	0.00	2	24.00	24.00	-2	1,296	-0.15%
2020/05/07	0.1	23.90	1	23.90	23.90	-0.8	1,277	-0.07%
2020/04/29	0	0.00	10	21.70	21.70	-10	1,095	-0.91%
2020/04/23	10	19.70	0	0.00	19.75	10	1,116	0.90%
2020/04/22	0	0.00	10	19.30	19.65	-10	1,114	-0.90%
2020/04/20	10	19.95	0	0.00	20.50	10	1,081	0.92%
2020/04/16	10	19.40	0	0.00	19.65	10	1,140	0.88%
2020/04/14	0	0.00	1	18.90	19.00	-1	1,134	-0.09%
2020/04/09	0	0.00	3	19.05	19.00	-3	1,135	-0.26%
2020/04/08	1	18.45	0	0.00	18.85	1	1,137	0.09%
2020/04/01	0.5	17.40	0	0.00	17.50	0.5	1,127	0.04%
2020/03/31	0	0.00	2	17.20	17.60	-2	1,123	-0.18%
2020/03/30	2	16.55	0	0.00	16.80	2	1,099	0.18%
2020/03/27	1	17.60	0	0.00	17.25	1	1,105	0.09%
2020/03/26	0	17.30	0	0.00	17.30	0	1,119	0.00%
2020/03/25	3	17.10	3	17.22	17.40	0	1,118	0.00%
2020/03/24	1	16.50	3	16.98	16.55	-2	1,105	-0.18%
2020/03/23	0	0.00	2.4	16.55	16.45	-2.4	1,109	-0.22%
2020/03/20	0	0.00	23	16.77	17.10	-23	1,111	-2.07%
2020/03/19	4	15.99	5	15.40	15.55	-1	1,096	-0.09%
2020/03/18	0	0.00	25	17.22	17.00	-25	1,073	-2.33%
2020/03/17	2	17.00	81	16.98	17.00	-79	1,058	-7.46%
2020/03/16	4	18.80	1	19.20	18.00	3	1,025	0.29%
2020/03/13	3	18.65	35	18.81	19.30	-32	1,002	-3.19%
2020/03/12	22	21.13	50	21.39	20.55	-28	976	-2.87%
2020/03/11	0	0.00	1	22.35	22.10	-1	949	-0.11%
2020/03/10	1	22.35	0	0.00	22.25	1	941	0.11%
2020/03/09	1	22.95	4	23.21	22.55	-3	920	-0.33%
2020/03/04	0.1	22.75	0	0.00	22.90	0.1	901	0.01%
2020/03/02	0	22.80	0	0.00	22.80	0	893	0.00%
2020/02/26	1	23.35	0	0.00	23.30	1	886	0.11%
2020/02/12	0.1	24.50	0	0.00	24.50	0.1	862	0.01%
2020/02/11	2	24.75	0	0.00	24.65	2	854	0.23%
2020/02/10	0	0.00	4	22.85	22.80	-4	849	-0.47%
2020/02/06	0.1	23.60	0	0.00	23.60	0.1	869	0.01%
2020/02/05	0	0.00	21	23.29	23.30	-21	868	-2.42%
2020/01/31	0	0.00	1	24.40	24.60	-1	847	-0.12%
2020/01/30	0	24.50	1	25.05	24.50	-1	834	-0.12%
2020/01/20	0	0.00	1	26.20	26.25	-1	799	-0.13%
2020/01/17	0	0.00	2	26.45	26.35	-2	791	-0.25%
2020/01/14	2	26.65	0	0.00	26.35	2	843	0.24%
2020/01/13	1	26.75	4	27.13	26.50	-3	870	-0.34%
2020/01/02	0	0.00	2	27.10	27.10	-2	860	-0.23%
2019/12/31	0	26.70	1	26.85	26.85	-1	854	-0.12%
2019/12/30	1	26.94	0	0.00	26.95	1	853	0.12%
2019/12/26	1	26.70	0	0.00	26.70	1	839	0.12%
2019/12/25	1	26.85	0	0.00	26.80	1	840	0.12%
2019/12/24	3	26.98	1	27.30	26.95	2	848	0.24%
2019/12/23	0	0.00	1	27.20	27.15	-1	843	-0.12%
2019/12/18	0	0.00	3	26.95	26.95	-3	831	-0.36%
2019/12/17	3	26.55	0	0.00	26.75	3	826	0.36%
2019/12/09	0	0.00	6	26.85	26.80	-6	1,038	-0.58%
2019/11/29	0	26.60	0	0.00	26.60	0	1,051	0.00%
2019/11/28	0	26.70	0	0.00	26.80	0	1,060	0.00%
2019/11/26	0	0.00	2	26.85	26.75	-2	1,066	-0.19%
2019/11/21	0	0.00	17	26.29	26.25	-17	1,089	-1.56%
2019/11/20	0	0.00	1	26.35	26.30	-1	1,091	-0.09%
2019/11/19	0	0.00	1	26.35	26.30	-1	1,104	-0.09%
2019/11/18	0.1	26.25	0	0.00	26.30	0.1	1,114	0.01%
2019/11/14	8	26.20	0.1	26.15	26.20	7.9	1,124	0.70%
2019/11/11	2	26.75	0	0.00	26.65	2	1,129	0.18%
2019/11/08	0.1	27.10	0	0.00	27.10	0.1	1,117	0.01%
2019/11/07	0	0.00	1	27.40	27.60	-1	1,107	-0.09%
2019/11/06	0	0.00	3	27.05	27.00	-3	1,076	-0.28%
2019/10/30	2	27.10	1	27.20	27.10	1	1,084	0.09%
2019/10/29	0	26.60	1	26.60	26.60	-1	1,083	-0.09%
2019/10/28	0	26.80	3	26.85	26.80	-3	1,096	-0.27%
2019/10/23	1	27.05	2	27.05	27.00	-1	1,112	-0.09%
2019/10/22	4	27.36	0	0.00	27.15	4	1,115	0.36%
2019/10/21	0	0.00	5	27.11	27.50	-5	1,079	-0.46%
2019/10/16	1	27.00	0	0.00	26.90	1	1,125	0.09%
2019/10/15	1	27.40	0	0.00	27.20	1	1,179	0.08%
2019/10/14	0	0.00	8	27.13	27.10	-8	1,207	-0.66%
2019/10/08	2	26.15	2	26.35	26.20	0	1,175	0.00%
2019/10/07	0	0.00	2	26.45	26.30	-2	1,178	-0.17%
2019/10/03	1	25.95	0	0.00	26.05	1	1,196	0.08%
2019/10/02	1	26.00	0	0.00	26.10	1	1,200	0.08%
2019/10/01	4	26.01	0	0.00	26.10	4	1,217	0.33%
2019/09/26	2	26.50	0	0.00	26.30	2	1,252	0.16%
2019/09/23	1.8	26.73	0	0.00	26.85	1.8	1,297	0.14%
2019/09/18	1	27.05	2.5	26.96	26.95	-1.5	1,290	-0.12%
2019/09/12	0	0.00	2	26.45	26.45	-2	1,231	-0.16%
2019/09/11	0	0.00	1	26.45	26.40	-1	1,221	-0.08%
2019/09/06	3	25.65	0	0.00	25.65	3	1,167	0.26%
2019/09/02	1	25.50	0	0.00	25.70	1	1,220	0.08%
2019/08/29	1	25.25	0	0.00	25.25	1	1,271	0.08%
2019/08/28	1	25.49	0	0.00	25.20	1	1,284	0.08%
2019/08/26	0.1	25.35	0	0.00	25.35	0.1	1,272	0.01%
2019/08/21	1	25.80	0	0.00	25.90	1	1,302	0.08%
2019/08/20	5	25.69	0	0.00	25.55	5	1,314	0.38%
2019/08/15	0	0.00	41	25.63	25.70	-41	1,349	-3.04%
2019/08/12	0	0.00	30	26.24	26.10	-30	1,524	-1.97%
2019/08/08	0.1	26.10	0	0.00	26.10	0.1	1,529	0.01%
2019/08/07	1	26.80	0	0.00	26.40	1	1,527	0.07%
2019/07/31	0	0.00	4	26.20	26.20	-4	1,563	-0.26%
2019/07/30	6	26.30	0	0.00	26.30	6	1,573	0.38%
2019/07/29	1	26.59	0	0.00	26.50	1	1,651	0.06%
2019/07/24	2	26.73	0	0.00	26.70	2	1,730	0.12%
2019/07/23	2	26.75	0	0.00	26.75	2	1,731	0.12%
2019/07/22	2	26.95	0	0.00	26.85	2	1,729	0.12%
2019/07/19	1	27.20	0	0.00	27.20	1	1,716	0.06%
2019/07/17	1	27.25	8	27.51	27.25	-7	1,666	-0.42%
2019/07/16	0	0.00	7	27.19	27.05	-7	1,607	-0.44%
2019/07/15	2	26.25	0	0.00	26.50	2	1,548	0.13%
2019/07/12	2	26.40	0	0.00	26.40	2	1,564	0.13%
2019/07/10	10	26.33	0	0.00	26.35	10	1,622	0.62%
2019/07/09	4	26.43	4	26.98	26.45	0	1,643	0.00%
2019/07/08	4	26.41	0	0.00	26.35	4	1,637	0.24%
2019/07/05	7	26.55	0	0.00	26.60	7	1,643	0.43%
2019/07/04	0	0.00	4	27.13	26.90	-4	1,633	-0.24%
2019/07/02	5	27.00	21	26.90	27.05	-16	1,625	-0.98%
2019/07/01	0	26.25	0	0.00	26.40	0	1,602	0.00%
2019/06/28	0	26.25	3	26.45	26.40	-3	1,612	-0.18%
2019/06/27	0	0.00	3	26.60	26.35	-3	1,677	-0.18%
2019/06/26	0	0.00	2	26.50	26.30	-2	1,707	-0.12%
2019/06/25	6	26.21	0	0.00	26.30	6	1,717	0.35%
2019/06/21	0	0.00	4	26.60	26.60	-4	1,755	-0.23%
2019/06/20	1	26.15	0	0.00	26.35	1	1,763	0.06%
2019/06/19	0	0.00	3	26.50	26.30	-3	1,825	-0.16%
2019/06/18	3	26.32	0	0.00	26.20	3	1,980	0.15%
2019/06/17	0	0.00	3	26.67	26.55	-3	2,105	-0.14%
2019/06/14	4	26.60	3	26.83	26.50	1	2,128	0.05%
2019/06/13	0	0.00	1	26.45	26.45	-1	2,111	-0.05%
2019/06/12	1	26.70	1	26.55	26.20	0	2,139	0.00%
2019/06/11	1	26.10	0	0.00	26.10	1	2,118	0.05%
2019/06/10	5	26.24	0	0.00	26.20	5	2,114	0.24%
2019/06/06	4	26.54	0	0.00	26.40	4	2,101	0.19%
2019/06/05	1	26.30	5	26.68	27.10	-4	2,093	-0.19%
2019/06/04	2	26.25	0	0.00	26.10	2	2,071	0.10%
2019/06/03	1	26.45	16	26.43	26.45	-15	2,088	-0.72%
2019/05/31	1	26.60	0	0.00	26.45	1	2,103	0.05%
2019/05/30	2	26.28	20	26.15	26.30	-18	2,107	-0.85%
2019/05/29	1	26.85	0	0.00	26.35	1	2,132	0.05%
2019/05/28	9	27.09	0	0.00	26.95	9	2,144	0.42%
2019/05/27	3	27.05	17	27.35	27.30	-14	2,227	-0.63%
2019/05/24	1	26.95	2	27.15	26.90	-1	2,302	-0.04%
2019/05/23	0	0.00	5	27.25	27.00	-5	2,339	-0.21%
2019/05/22	19	27.21	2	27.60	27.10	17	2,380	0.71%
2019/05/21	5	28.00	18	27.80	27.20	-13	2,470	-0.53%
2019/05/20	4	26.61	31	27.02	27.40	-27	2,634	-1.02%
2019/05/17	2	25.75	3	25.92	25.50	-1	2,690	-0.04%
2019/05/16	16	25.84	1	25.90	25.75	15	2,891	0.52%
2019/05/15	2	25.65	4	25.73	25.75	-2	2,908	-0.07%
2019/05/14	3	24.90	2	25.20	25.30	1	2,945	0.03%
2019/05/13	3	25.57	0	0.00	25.50	3	3,085	0.10%
2019/05/09	8	26.51	0	0.00	26.25	8	3,088	0.26%
2019/05/08	6	26.96	0	0.00	27.05	6	3,072	0.20%
2019/05/07	22	27.60	3	27.70	27.40	19	3,076	0.62%
2019/05/06	9	27.71	24	28.14	27.65	-15	3,088	-0.49%
2019/05/03	24	27.42	25	27.82	27.30	-1	3,091	-0.03%
2019/05/02	20	26.63	1	26.70	26.70	19	3,034	0.63%
2019/04/30	2	26.12	0	0.00	26.05	2	3,021	0.07%
2019/04/29	0	26.05	0	0.00	26.20	0	3,032	0.00%
2019/04/26	1	26.20	0	0.00	26.10	1	3,026	0.03%
2019/04/25	2	26.23	1	26.30	26.20	1	3,052	0.03%
2019/04/24	7	26.34	2	26.45	26.25	5	3,056	0.16%
2019/04/23	2	26.40	0	0.00	26.25	2	3,050	0.07%
2019/04/22	0.2	26.30	0	0.00	26.40	0.2	3,045	0.01%
2019/04/18	2	26.15	0	0.00	25.95	2	3,073	0.07%
2019/04/17	9	26.50	0	0.00	26.40	9	3,068	0.29%
2019/04/16	18	26.33	12	26.83	26.35	6	3,068	0.20%
2019/04/15	10.2	27.16	19	27.14	27.05	-8.8	3,029	-0.29%
2019/04/11	3	27.68	0	0.00	27.65	3	3,012	0.10%
2019/04/09	1	27.65	1	27.95	27.80	0	3,003	0.00%
2019/04/08	7	27.58	30	27.43	27.40	-23	2,986	-0.77%
2019/04/03	2	27.33	2	27.30	27.30	0	2,986	0.00%
2019/04/02	2	27.48	3	27.50	27.30	-1	2,980	-0.03%
2019/04/01	30	27.88	6	27.52	27.30	24	2,993	0.80%
2019/03/29	18	28.46	0	0.00	28.20	18	3,007	0.60%
2019/03/28	9	28.27	1	28.30	28.30	8	2,985	0.27%
2019/03/27	1	28.25	3	28.32	28.50	-2	2,985	-0.07%
2019/03/26	5	27.90	0	0.00	28.00	5	2,961	0.17%
2019/03/25	12	28.02	0	0.00	27.75	12	2,971	0.40%
2019/03/22	64	28.73	1	29.85	28.50	63	2,949	2.14%
2019/03/21	54	29.96	60	29.75	29.50	-6	2,877	-0.21%
2019/03/20	30	29.27	54	29.49	29.25	-24	2,735	-0.88%
2019/03/19	19	28.53	6	28.85	28.45	13	2,623	0.50%
2019/03/18	13	28.65	6	28.80	28.55	7	2,601	0.27%
2019/03/15	4	27.83	16	28.37	28.70	-12	2,579	-0.47%
2019/03/14	8	27.44	2	27.85	27.60	6	2,546	0.24%
2019/03/13	20	27.44	0	0.00	27.35	20	2,561	0.78%
2019/03/12	10	27.67	1	27.75	27.50	9	2,570	0.35%
2019/03/08	14	27.12	0	0.00	27.20	14	2,575	0.54%
2019/03/07	32	27.63	5	27.75	27.40	27	2,602	1.04%
2019/03/06	24	28.33	2	28.40	28.25	22	2,584	0.85%
2019/03/05	40	28.45	2	28.50	28.50	38	2,580	1.47%
2019/03/04	22	28.64	23	28.92	28.60	-1	2,587	-0.04%
2019/02/27	28	28.62	13	28.87	28.60	15	2,611	0.57%
2019/02/26	64	29.18	20	28.78	28.80	44	2,590	1.70%
2019/02/25	15	28.65	19	29.19	29.35	-4	2,499	-0.16%
2019/02/22	10	28.28	0.4	28.20	28.20	9.6	2,414	0.40%
2019/02/21	12	29.23	1	28.65	28.95	11	2,371	0.46%
2019/02/20	7	28.62	2	28.68	28.95	5	2,315	0.22%
2019/02/19	55	28.51	50	28.74	29.10	5	2,203	0.23%
2019/02/18	8	26.47	19	26.56	26.70	-11	1,946	-0.57%
2019/02/15	8	25.40	73	25.94	26.15	-65	1,928	-3.37%
2019/02/14	31	24.51	10	24.69	24.50	21	1,725	1.22%
2019/02/13	40	24.56	42	24.38	24.60	-2	1,714	-0.12%
2019/02/12	59	24.37	8	24.34	24.30	51	1,684	3.03%
2019/02/11	33	25.35	0	0.00	25.15	33	1,536	2.15%
2019/01/30	2	25.80	4	26.18	25.80	-2	1,523	-0.13%
2019/01/29	25	25.88	20	25.60	26.00	5	1,529	0.33%
2019/01/28	26.1	25.73	12	26.03	25.70	14.1	1,539	0.92%
2019/01/25	43	26.05	40	26.35	26.00	3	1,578	0.19%
2019/01/24	2	26.20	33	26.26	26.60	-31	1,550	-2.00%
2019/01/23	2	24.35	17	24.90	25.05	-15	1,460	-1.03%
2019/01/22	17.1	24.41	3	24.60	24.40	14.1	1,465	0.96%
2019/01/21	20	24.44	1	24.50	24.50	19	1,468	1.29%
2019/01/18	3	25.20	7	25.44	25.25	-4	1,464	-0.27%
2019/01/17	13	25.05	18	25.20	25.20	-5	1,543	-0.32%
2019/01/16	13	24.51	3	24.72	24.70	10	1,521	0.66%
2019/01/15	14	24.20	5	24.35	24.30	9	1,520	0.59%
2019/01/14	9	24.41	0	0.00	24.20	9	1,523	0.59%
2019/01/11	76	24.77	5	24.85	24.40	71	1,529	4.64%
2019/01/10	19	24.45	9	24.75	24.25	10	1,525	0.66%
2019/01/09	25	24.74	0	0.00	24.40	25	1,516	1.65%
2019/01/08	4	25.00	0	0.00	24.80	4	1,519	0.26%
2019/01/03	14	24.19	0	0.00	24.15	14	1,624	0.86%
2019/01/02	35	25.05	0	0.00	24.90	35	1,640	2.13%
2018/12/27	10	25.50	0	0.00	25.00	10	1,763	0.57%
2018/12/26	1	25.35	0	0.00	24.75	1	1,799	0.06%
2018/12/25	4	25.60	0	0.00	25.25	4	1,910	0.21%
2018/12/22	6.2	26.47	43	26.37	26.20	-36.8	2,224	-1.65%
2018/12/20	0	0.00	47	25.82	25.85	-47	2,715	-1.73%
2018/12/19	0	0.00	10	26.85	26.80	-10	2,986	-0.33%
2018/12/18	6	27.04	12	26.85	27.00	-6	3,031	-0.20%
2018/12/17	9	27.78	9	28.05	27.60	0	3,040	0.00%
2018/12/14	4	28.10	2	28.15	28.15	2	3,055	0.07%
2018/12/13	6	28.55	6	29.05	28.35	0	3,106	0.00%
2018/12/12	4	27.55	0	0.00	28.30	4	3,101	0.13%
2018/12/11	7	27.52	2	27.65	27.25	5	3,088	0.16%
2018/12/10	6	27.30	2	27.70	27.40	4	3,095	0.13%
2018/12/07	2	27.93	4	28.18	27.80	-2	3,112	-0.06%
2018/12/06	10	28.24	7	28.41	27.55	3	3,137	0.10%
2018/12/05	23	28.65	3	28.77	28.85	20	3,123	0.64%
2018/12/04	4	29.06	4	29.43	29.10	0	3,116	0.00%
2018/12/03	21	29.38	2	29.35	29.15	19	3,118	0.61%
2018/11/30	4	29.00	9	28.96	28.85	-5	3,110	-0.16%
2018/11/29	4	29.98	3	30.22	29.90	1	3,072	0.03%
2018/11/28	7	30.19	5	30.27	29.95	2	3,062	0.07%
2018/11/27	6	29.98	0	0.00	29.90	6	3,056	0.20%
2018/11/26	10	30.39	7	29.76	30.30	3	3,041	0.10%
2018/11/23	18	32.28	0	0.00	32.00	18	2,990	0.60%
2018/11/22	4	32.85	0	0.00	32.65	4	2,980	0.13%
2018/11/21	5	32.60	9	33.22	33.05	-4	2,971	-0.13%
2018/11/20	4	32.83	8	33.33	33.00	-4	2,966	-0.13%
2018/11/19	5	32.88	1	33.80	32.85	4	2,981	0.13%
2018/11/16	2	32.88	1	33.25	32.85	1	3,018	0.03%
2018/11/15	2	33.13	0	0.00	33.20	2	3,016	0.07%
2018/11/14	12	34.14	22	34.01	33.65	-10	2,998	-0.33%
2018/11/12	7	32.60	2	33.03	32.35	5	2,919	0.17%
2018/11/09	21	32.85	9	32.96	33.00	12	2,909	0.41%
2018/11/08	5	32.53	1	33.00	32.50	4	2,903	0.14%
2018/11/07	1	32.55	5	33.07	32.60	-4	2,903	-0.14%
2018/11/06	10	32.45	6	33.10	32.00	4	2,893	0.14%
2018/11/05	6	32.74	12	33.04	32.55	-6	2,876	-0.21%
2018/11/02	2	31.75	2	32.70	32.95	0	2,855	0.00%
2018/11/01	0	0.00	0.1	32.15	32.05	-0.1	2,796	0.00%
2018/10/30	2	32.40	2	32.68	31.90	0	2,791	0.00%
2018/10/29	0	0.00	7	31.66	31.70	-7	2,769	-0.25%
2018/10/26	17	31.62	20	31.35	31.40	-3	2,769	-0.11%
2018/10/25	8	32.34	10	33.40	31.30	-2	2,786	-0.07%
2018/10/24	4	31.45	5	32.26	31.85	-1	2,750	-0.04%
2018/10/23	21	31.90	0	0.00	31.70	21	2,757	0.76%
2018/10/22	0	0.00	15	32.23	32.20	-15	2,809	-0.53%
2018/10/19	0	0.00	20	31.80	32.15	-20	2,876	-0.70%
2018/10/16	19	31.40	0	0.00	31.30	19	2,993	0.63%
2018/10/15	10	31.62	0	0.00	31.80	10	2,998	0.33%
2018/10/12	2	30.05	5	31.48	32.20	-3	2,998	-0.10%
2018/10/11	16.2	31.66	2	32.20	31.50	14.2	2,980	0.48%
2018/10/09	8	34.76	3	35.13	34.95	5	2,938	0.17%
2018/10/08	11	35.03	14	35.57	35.30	-3	2,986	-0.10%
2018/10/05	24	35.80	5	35.76	35.10	19	3,037	0.63%
2018/10/04	5	37.65	2.4	37.90	37.75	2.6	2,988	0.09%
2018/10/03	24.7	39.39	4	41.15	38.10	20.7	2,958	0.70%
2018/10/02	15	40.28	2	40.05	40.05	13	2,852	0.46%
2018/10/01	5	41.14	30	41.61	41.60	-25	2,765	-0.90%
2018/09/28	25	40.89	13.5	40.78	39.80	11.5	2,552	0.45%
2018/09/27	3	42.15	30	42.27	42.70	-27	2,425	-1.11%
2018/09/26	25	39.05	37.5	40.37	41.15	-12.5	2,053	-0.61%
2018/09/25	0	0.00	8	36.00	37.45	-8	1,803	-0.44%
2018/09/21	9	34.29	3	34.62	34.05	6	1,777	0.34%
2018/09/20	1	34.55	6	35.02	34.70	-5	1,790	-0.28%
2018/09/19	4	34.21	7	34.86	34.15	-3	1,866	-0.16%
2018/09/18	1	33.05	2	33.25	33.00	-1	1,875	-0.05%
2018/09/17	0.1	32.90	0	0.00	32.90	0.1	2,090	0.00%
2018/09/13	8	34.07	3	34.75	33.60	5	2,305	0.22%
2018/09/11	3	32.68	0	0.00	32.80	3	2,298	0.13%
2018/09/10	4	33.29	1	33.25	32.95	3	2,334	0.13%
2018/09/07	8	33.44	0	0.00	33.55	8	2,352	0.34%
2018/09/06	3.4	34.04	0	0.00	34.05	3.4	2,370	0.14%
2018/09/05	1	34.65	2	34.98	35.10	-1	2,415	-0.04%
2018/09/04	0	0.00	1	34.95	35.30	-1	2,495	-0.04%
2018/09/03	10	35.20	5	34.94	34.50	5	2,529	0.20%
2018/08/31	2	36.30	1	36.45	35.30	1	2,545	0.04%
2018/08/28	4	37.08	2	37.68	36.85	2	2,667	0.07%
2018/08/24	10	37.64	2	37.50	37.30	8	2,871	0.28%
2018/08/23	0	0.00	3	39.60	38.20	-3	2,896	-0.10%
2018/08/22	9.1	36.03	6	36.48	36.20	3.1	2,903	0.11%
2018/08/20	0	0.00	3	37.00	37.10	-3	3,081	-0.10%
2018/08/17	0	0.00	4	34.48	35.25	-4	3,129	-0.13%
2018/08/16	4	32.30	0	0.00	32.85	4	3,214	0.13%
2018/08/15	0	33.00	0	0.00	33.15	0	3,272	0.00%
2018/08/14	2	34.55	0	0.00	34.15	2	3,339	0.06%
2018/08/06	2.1	37.74	0	0.00	37.30	2.1	4,265	0.05%
2018/08/02	2	37.70	0	0.00	37.75	2	4,827	0.04%
2018/08/01	2	39.65	1.3	39.01	38.65	0.7	4,964	0.01%
2018/07/31	2.8	42.19	2.4	41.50	41.10	0.4	5,096	0.01%
2018/07/30	0	0.00	1	40.75	40.75	-1	5,153	-0.02%
2018/07/17	1.1	15.75	1	15.85	15.85	0.1	5,248	0.00%
2018/07/16	2	16.38	0	0.00	16.55	2	5,300	0.04%
2018/07/13	1	15.20	0	0.00	15.50	1	5,436	0.02%
2018/07/12	8	15.10	0	0.00	15.15	8	5,518	0.14%
2018/07/05	11	15.63	0	0.00	15.20	11	7,094	0.16%
2018/07/04	1	16.05	0	0.00	16.10	1	7,627	0.01%
2018/06/26	6	17.80	0	0.00	17.65	6	9,058	0.07%
2018/06/25	6	18.30	7	18.14	18.15	-1	9,292	-0.01%
2018/06/22	4	18.54	1	18.70	18.40	3	9,531	0.03%
2018/06/21	5	19.03	2	19.33	18.90	3	9,520	0.03%
2018/06/20	15	19.16	2	19.58	19.10	13	9,512	0.14%
2018/06/19	14	19.82	7	20.01	19.35	7	9,482	0.07%
2018/06/15	8	19.19	0	0.00	19.10	8	9,398	0.09%
2018/06/14	4	19.79	2	20.10	19.70	2	9,338	0.02%
2018/06/13	1	17.85	15	19.08	19.70	-14	9,122	-0.15%
2018/06/12	9	17.98	0	0.00	17.95	9	8,940	0.10%
2018/06/11	1	18.05	0	0.00	18.15	1	8,918	0.01%
2018/06/08	2	18.10	0	0.00	18.10	2	8,919	0.02%
2018/06/07	5	18.31	0	0.00	18.30	5	8,910	0.06%
2018/06/06	3	18.43	2	18.80	18.40	1	8,919	0.01%
2018/06/05	10	18.66	0	0.00	18.50	10	8,900	0.11%
2018/06/04	1	18.85	2	19.15	18.85	-1	8,870	-0.01%
2018/06/01	5	17.98	15.1	19.03	18.90	-10.1	8,831	-0.11%
2018/05/31	10	18.35	0	0.00	18.20	10	8,761	0.11%
2018/05/30	4.1	18.44	3	18.78	18.50	1.1	8,779	0.01%
2018/05/29	5	18.55	9	18.81	18.45	-4	8,778	-0.05%
2018/05/28	7	18.43	0	0.00	18.25	7	8,746	0.08%
2018/05/25	5	18.86	3	18.72	18.70	2	8,721	0.02%
2018/05/24	2	17.83	8	18.96	19.30	-6	8,710	-0.07%
2018/05/23	3	18.55	0	0.00	18.05	3	8,637	0.03%
2018/05/22	3	18.95	1	19.15	18.95	2	8,568	0.02%
2018/05/21	11	19.25	2	19.85	19.10	9	8,536	0.11%
2018/05/18	8	19.06	9	19.52	19.50	-1	8,493	-0.01%
2018/05/17	19	19.54	5	20.00	19.15	14	8,462	0.17%
2018/05/16	9	20.52	2	20.68	20.30	7	8,321	0.08%
2018/05/15	7	20.97	12	20.99	20.85	-5	8,292	-0.06%
2018/05/14	9	20.32	0	0.00	20.30	9	8,277	0.11%
2018/05/11	11	20.89	4	21.34	20.70	7	8,260	0.08%
2018/05/10	5	20.95	3	21.57	20.90	2	8,217	0.02%
2018/05/09	3	20.72	14	21.80	21.50	-11	8,186	-0.13%
2018/05/08	8	21.04	10	21.09	20.90	-2	8,040	-0.02%
2018/05/07	7	20.21	34	21.31	22.00	-27	7,918	-0.34%
2018/05/04	33	20.21	0	0.00	20.05	33	7,744	0.43%
2018/05/03	14	22.00	31	21.44	21.40	-17	7,599	-0.22%
2018/05/02	35	24.37	44	24.06	23.70	-9	7,419	-0.12%
2018/04/30	14.1	24.14	9	23.84	24.20	5.1	7,147	0.07%
2018/04/27	8	20.01	6	21.50	22.00	2	6,924	0.03%
2018/04/26	7	22.42	57	24.12	21.45	-50	6,817	-0.73%
2018/04/25	29	23.28	0	0.00	23.80	29	6,690	0.43%
2018/04/24	6	23.67	2	24.20	24.00	4	6,694	0.06%
2018/04/23	10	25.00	0	0.00	25.10	10	6,860	0.15%
2018/04/20	22	25.49	5	25.80	25.40	17	6,824	0.25%
2018/04/19	9	25.82	9	26.09	25.90	0	6,738	0.00%
2018/04/18	1	24.75	0	0.00	24.80	1	6,566	0.02%
2018/04/17	1	24.80	85	24.79	24.05	-84	6,658	-1.26%
2018/04/16	44	23.72	5	24.70	24.30	39	6,680	0.58%
2018/04/13	51	25.31	19.2	25.80	25.50	31.8	6,977	0.46%
2018/04/12	14.1	26.18	6	26.33	26.40	8.1	6,854	0.12%
2018/04/11	4	24.01	23	24.76	26.05	-19	6,572	-0.29%
2018/04/10	20	23.22	45	23.41	23.70	-25	5,896	-0.42%
2018/04/09	3	22.10	44.8	22.10	22.10	-41.8	5,290	-0.79%
2018/04/03	21	19.95	13.5	19.24	20.10	7.5	5,118	0.15%
2018/04/02	3	18.65	1	18.80	18.40	2	4,878	0.04%
2018/03/31	6	18.58	3	18.48	18.60	3	4,723	0.06%
2018/03/30	5.9	18.18	24	18.24	18.35	-18.2	4,498	-0.40%
2018/03/29	16	16.61	57.1	16.05	17.70	-41.1	4,080	-1.01%
2018/03/28	52	16.29	0	0.00	16.20	52	3,675	1.41%
2018/03/27	0	0.00	12	14.72	15.80	-12	3,398	-0.35%
2018/03/21	1	14.30	4	14.25	14.30	-3	3,114	-0.10%
2018/03/20	0.1	14.20	0	0.00	14.30	0.1	3,107	0.00%
2018/03/12	0	0.00	2	14.40	14.20	-2	3,072	-0.07%
2018/03/08	0	0.00	5	14.00	13.80	-5	3,027	-0.17%
2018/03/07	0	0.00	11	14.03	13.90	-11	3,028	-0.36%
2018/03/05	0	0.00	1	14.30	14.35	-1	3,012	-0.03%
2018/03/02	0	0.00	1	13.95	13.95	-1	2,966	-0.03%
2018/03/01	0	0.00	4	13.69	13.90	-4	2,966	-0.13%
2018/02/27	0	0.00	5	13.96	13.75	-5	2,994	-0.17%
2018/02/26	2	13.98	0	0.00	13.90	2	2,997	0.07%
2018/02/23	9	13.19	0	0.00	14.00	9	3,000	0.30%
2018/02/22	3	13.30	0	0.00	13.05	3	2,968	0.10%
2018/02/21	10	13.34	0	0.00	13.40	10	2,967	0.34%
2018/02/12	0	0.00	20	13.05	13.00	-20	2,973	-0.67%
2018/02/09	22	12.65	0	0.00	13.00	22	2,969	0.74%
2018/02/06	0	0.00	1	12.60	12.80	-1	2,951	-0.03%
2018/02/05	10	13.90	0	0.00	13.75	10	2,897	0.35%
2018/02/01	0	0.00	2	14.20	14.60	-2	2,930	-0.07%
2018/01/31	2	13.73	0	0.00	14.30	2	2,909	0.07%
2018/01/30	1	13.90	0	0.00	13.95	1	2,988	0.03%
2018/01/26	1	14.10	0	0.00	14.10	1	3,131	0.03%
2018/01/25	5	14.20	1	14.00	14.10	4	3,154	0.13%
2018/01/24	0	0.00	2	14.20	14.00	-2	3,150	-0.06%
2018/01/19	2	14.55	3	14.68	14.55	-1	3,098	-0.03%
2018/01/18	1	15.05	24	14.97	14.80	-23	3,062	-0.75%
2018/01/17	28	15.00	35	15.01	15.25	-7	2,957	-0.24%
2018/01/16	0	0.00	10	13.85	13.95	-10	2,700	-0.37%
2018/01/15	0	0.00	6	13.83	13.70	-6	2,661	-0.23%
2018/01/12	10	14.01	2.3	14.06	13.80	7.7	2,617	0.29%
2018/01/11	8	13.74	1	14.10	13.85	7	2,561	0.27%
2018/01/10	1	15.20	4	15.03	14.75	-3	2,356	-0.13%
2018/01/09	18	15.00	12.2	15.12	15.25	5.8	2,210	0.26%
2018/01/08	3	13.90	7.1	13.70	13.90	-4.1	1,768	-0.23%
2018/01/05	2.4	12.18	39	12.10	12.65	-36.6	1,616	-2.26%
2018/01/03	0	0.00	4	11.40	11.40	-4	1,448	-0.28%
2018/01/02	0.2	11.40	2	11.45	11.45	-1.8	1,450	-0.12%