台船 (2208)-新光-高雄券商分點個股進出

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
18.10
漲跌
▼0.10
漲幅
-0.55%
成交量
2,090張
產業
上市航運類股
563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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	9	18.14	0	0.00	18.10	9	5,090	0.18%
2024/04/30	11	18.21	3	18.15	18.20	8	5,145	0.16%
2024/04/29	8	18.23	0	18.35	18.35	8	5,227	0.15%
2024/04/26	3	18.18	0	0.00	18.15	3	5,244	0.06%
2024/04/25	6.1	18.13	0	0.00	18.10	6.1	5,267	0.12%
2024/04/24	1	18.35	0	0.00	18.30	1	5,312	0.02%
2024/04/23	3.1	18.25	2	18.30	18.30	1.1	5,410	0.02%
2024/04/22	3.7	18.40	2.1	18.46	18.45	1.6	5,500	0.03%
2024/04/19	10.1	18.71	118	18.61	18.70	-107.9	5,679	-1.90%	大賣/鉅額交易
2024/04/18	0	0.00	1	19.10	19.05	-1	6,197	-0.02%
2024/04/17	2	18.90	0	0.00	19.00	2	6,202	0.03%
2024/04/16	10	19.16	4	19.25	18.85	6	6,218	0.10%
2024/04/15	42.1	19.50	38.2	19.54	19.40	3.9	6,169	0.06%
2024/04/12	15	19.12	2	19.05	19.05	13	6,116	0.21%
2024/04/11	17.1	19.26	16	19.22	19.15	1.1	6,134	0.02%
2024/04/10	27.1	19.62	22.3	19.69	19.50	4.8	6,071	0.08%
2024/04/09	6	19.09	5.9	19.09	19.05	0.1	5,805	0.00%
2024/04/08	12.5	19.12	27	19.10	18.90	-14.5	5,772	-0.25%
2024/04/03	0.1	18.75	0	0.00	18.85	0.1	5,764	0.00%
2024/04/02	11	18.75	0	0.00	18.70	11	5,767	0.19%
2024/04/01	2	18.75	5	18.80	18.90	-3	5,790	-0.05%
2024/03/29	1.5	18.85	1	18.90	18.85	0.5	5,753	0.01%
2024/03/28	7.2	19.07	22	18.91	18.95	-14.8	5,740	-0.26%
2024/03/27	0	19.25	16	19.14	19.10	-16	5,696	-0.28%
2024/03/26	18	19.04	56	19.45	18.80	-38	5,614	-0.68%
2024/03/25	1	19.10	8	19.08	19.10	-7	5,481	-0.13%
2024/03/22	5	19.03	7.3	19.08	19.05	-2.3	5,430	-0.04%
2024/03/21	20.7	18.80	1	18.85	18.90	19.7	5,313	0.37%
2024/03/20	29.3	18.78	10	18.80	18.75	19.3	5,245	0.37%
2024/03/19	142	19.09	35.2	19.19	19.25	106.9	5,153	2.07%	大買/鉅額交易
2024/03/18	50.6	18.25	48	18.69	18.60	2.6	4,770	0.05%
2024/03/15	5	17.80	8	17.68	17.75	-3	4,490	-0.07%
2024/03/14	0.2	17.67	0	0.00	17.60	0.2	4,455	0.00%
2024/03/13	2.7	17.69	1	17.80	17.65	1.7	4,453	0.04%
2024/03/12	50	17.75	4	17.80	17.75	46	4,430	1.04%
2024/03/11	1.2	17.76	2	17.73	17.75	-0.8	4,398	-0.02%
2024/03/08	9.1	17.65	1	17.60	17.55	8.1	4,380	0.19%
2024/03/07	10.4	17.79	1	17.80	17.75	9.4	4,387	0.21%
2024/03/06	2.2	17.96	0	0.00	17.90	2.2	4,330	0.05%
2024/03/05	9.2	17.97	0	0.00	17.95	9.2	4,295	0.21%
2024/03/04	7.2	18.07	42	18.11	18.00	-34.8	4,260	-0.82%
2024/03/01	0.2	18.25	1	18.20	18.20	-0.8	4,242	-0.02%
2024/02/29	11.8	18.44	8.9	18.48	18.35	2.9	4,228	0.07%
2024/02/27	0.4	18.16	25	18.25	18.05	-24.6	4,145	-0.59%
2024/02/26	27.4	18.10	1	18.15	18.05	26.4	4,100	0.64%
2024/02/23	1.5	18.18	0	0.00	17.95	1.5	4,062	0.04%
2024/02/22	1.4	18.18	30	18.10	18.20	-28.6	3,970	-0.72%
2024/02/21	3.2	17.91	1	17.90	17.90	2.2	3,829	0.06%
2024/02/20	1.1	18.01	1	18.00	18.00	0.1	3,776	0.00%
2024/02/19	9.1	17.92	7	17.94	18.15	2.1	3,678	0.06%
2024/02/16	1.2	18.21	0	0.00	18.15	1.2	3,611	0.03%
2024/02/15	8	18.09	9	18.13	18.15	-1	3,584	-0.03%
2024/02/05	5.8	17.80	15	17.70	17.90	-9.2	3,542	-0.26%
2024/02/02	5.2	18.06	11	18.07	18.05	-5.8	3,471	-0.17%
2024/02/01	1.2	18.21	10	18.20	18.25	-8.8	3,441	-0.26%
2024/01/31	4.1	18.07	1	18.20	18.05	3.1	3,425	0.09%
2024/01/30	5.3	18.44	0	0.00	18.20	5.3	3,396	0.16%
2024/01/29	11.1	18.27	2	18.35	18.25	9.1	3,358	0.27%
2024/01/26	6.1	18.43	2	18.43	18.40	4.1	3,340	0.12%
2024/01/25	4.1	18.54	0	0.00	18.55	4.1	3,323	0.12%
2024/01/24	1.2	18.65	18	18.61	18.60	-16.8	3,298	-0.51%
2024/01/23	1.2	18.42	2	18.40	18.45	-0.8	3,225	-0.02%
2024/01/22	36	18.17	0	0.00	18.10	36	3,130	1.15%
2024/01/19	11	17.95	2	18.20	17.95	9	3,079	0.29%
2024/01/18	13.1	18.08	2.2	18.17	18.00	10.9	3,017	0.36%
2024/01/17	17.2	18.27	35	18.22	18.15	-17.8	2,941	-0.61%
2024/01/16	12.6	18.60	8	18.60	18.55	4.6	2,832	0.16%
2024/01/15	17.8	19.12	11.1	19.18	19.05	6.7	2,728	0.24%
2024/01/12	76.7	18.81	107.5	18.85	18.90	-30.9	2,509	-1.23%	大賣/
2024/01/11	2.2	20.15	0	0.00	20.00	2.2	1,927	0.11%
2024/01/10	2.3	20.62	1	20.70	20.10	1.3	1,888	0.07%
2024/01/09	0.2	20.58	0	0.00	20.45	0.2	1,843	0.01%
2024/01/08	0.2	20.90	40.7	21.03	20.90	-40.5	1,802	-2.25%
2024/01/05	14.2	20.37	13.7	20.33	20.50	0.4	1,685	0.02%
2024/01/04	11.1	20.05	0	0.00	20.00	11.1	1,663	0.67%
2024/01/03	3.8	20.09	0.2	20.15	20.10	3.7	1,701	0.21%
2024/01/02	3.1	20.09	5.1	20.14	20.10	-2	1,696	-0.12%
2023/12/29	4.3	20.21	1.2	20.23	20.30	3.1	1,680	0.18%
2023/12/28	6.1	20.25	1	20.30	20.25	5.1	1,655	0.31%
2023/12/27	1.5	20.47	2	20.60	20.45	-0.5	1,648	-0.03%
2023/12/26	3	20.22	1	20.45	20.50	2	1,676	0.12%
2023/12/25	10.2	20.19	4	20.25	20.20	6.2	1,733	0.36%
2023/12/22	1	20.50	0.2	20.60	20.50	0.8	1,727	0.05%
2023/12/21	1	20.65	0	0.00	20.65	1	1,751	0.06%
2023/12/20	0	20.70	0	0.00	20.75	0	1,773	0.00%
2023/12/19	0.7	20.74	0.2	20.75	20.60	0.5	1,821	0.03%
2023/12/18	11.1	21.52	0	0.00	21.20	11.1	1,888	0.59%
2023/12/15	1.2	21.25	1	21.40	21.45	0.2	2,161	0.01%
2023/12/14	3	21.50	1	21.50	21.80	2	2,178	0.09%
2023/12/13	0.1	21.48	0	0.00	21.35	0.1	2,153	0.01%
2023/12/12	0	21.50	0	0.00	21.35	0	2,174	0.00%
2023/12/11	1	21.40	0	0.00	21.45	1	2,192	0.05%
2023/12/08	0	21.35	0	0.00	21.30	0	2,179	0.00%
2023/12/07	0	21.60	4	21.78	21.55	-4	2,203	-0.18%
2023/12/06	3	21.65	0	0.00	21.65	3	2,223	0.14%
2023/12/05	1	21.90	0	0.00	22.05	1	2,238	0.04%
2023/12/04	7	22.15	14.5	22.17	22.20	-7.5	2,227	-0.34%
2023/12/01	1	21.65	6	21.79	21.60	-5	2,201	-0.23%
2023/11/30	0	0.00	1	21.60	21.65	-1	2,255	-0.04%
2023/11/28	0	0.00	1	21.65	21.70	-1	2,317	-0.04%
2023/11/27	0	0.00	10	21.65	21.60	-10	2,333	-0.43%
2023/11/24	10	21.65	0	0.00	21.60	10	2,324	0.43%
2023/11/23	2	21.28	0.1	21.25	21.25	1.9	2,306	0.08%
2023/11/21	0	0.00	1	21.15	21.15	-1	2,337	-0.04%
2023/11/20	8	21.14	0	0.00	21.15	8	2,410	0.33%
2023/11/17	2	20.75	0	0.00	20.80	2	2,450	0.08%
2023/11/16	0	20.80	1	20.80	20.90	-1	2,455	-0.04%
2023/11/15	1.1	20.84	0.1	20.65	20.85	1	2,452	0.04%
2023/11/14	2.1	20.38	0	0.00	20.50	2.1	2,455	0.08%
2023/11/13	1	20.20	1	20.20	20.30	0	2,482	0.00%
2023/11/10	0.1	20.46	0	0.00	20.20	0.1	2,516	0.00%
2023/11/07	0	20.86	0	0.00	20.95	0	2,588	0.00%
2023/11/06	0	20.80	4	20.75	20.90	-4	2,735	-0.15%
2023/11/03	0.1	20.50	3	20.60	20.50	-2.9	2,744	-0.11%
2023/11/01	0	0.00	5	20.10	20.25	-5	2,758	-0.18%
2023/10/31	7.5	20.26	0	0.00	20.15	7.5	2,765	0.27%
2023/10/30	0.2	20.45	0	0.00	20.40	0.2	2,798	0.01%
2023/10/26	0.5	20.60	0	0.00	20.35	0.5	2,854	0.02%
2023/10/25	0	0.00	0	20.70	20.60	0	2,864	0.00%
2023/10/20	2.1	20.31	0	0.00	20.30	2.1	2,939	0.07%
2023/10/18	0.1	20.80	1	20.65	20.70	-1	2,968	-0.03%
2023/10/17	1	21.10	0	0.00	20.85	1	2,985	0.03%
2023/10/16	2	21.10	8	21.29	21.10	-6	3,010	-0.20%
2023/10/13	2	21.50	0	0.00	21.45	2	3,056	0.07%
2023/10/12	2	21.30	1	21.40	21.35	1	3,080	0.03%
2023/10/11	6.1	22.10	3	22.03	21.70	3.1	3,109	0.10%
2023/10/06	2	21.75	0	0.00	21.75	2	3,087	0.06%
2023/10/05	2.5	21.87	0	0.00	21.85	2.5	3,110	0.08%
2023/10/04	1.1	21.81	0	0.00	21.90	1.1	3,129	0.03%
2023/10/03	2.1	22.15	0	0.00	22.00	2.1	3,123	0.07%
2023/10/02	1	22.20	7	22.35	22.25	-6	3,115	-0.19%
2023/09/28	39.9	23.64	33	23.17	22.85	6.9	3,073	0.22%
2023/09/27	20	23.35	20	23.45	23.40	0	3,022	0.00%
2023/09/26	10	23.70	11	23.50	23.40	-1	3,072	-0.03%
2023/09/25	13.1	24.09	11	24.22	23.90	2.1	3,099	0.07%
2023/09/22	16	23.57	15.4	23.90	24.20	0.6	3,274	0.02%
2023/09/21	23	24.04	19	23.66	23.65	4	3,276	0.12%
2023/09/20	22.1	24.64	43	24.83	24.65	-20.9	3,243	-0.64%
2023/09/19	13	23.76	10	24.05	23.90	3	2,977	0.10%
2023/09/18	10	23.80	10	23.75	23.65	0	2,948	0.00%
2023/09/15	15	23.68	0	0.00	23.45	15	2,945	0.51%
2023/09/14	5	23.25	0	0.00	23.75	5	2,933	0.17%
2023/09/12	15	23.50	11	23.97	23.25	4	3,034	0.13%
2023/09/11	10	24.15	10	24.30	23.90	0	3,042	0.00%
2023/09/08	0	0.00	3	24.00	24.00	-3	3,078	-0.10%
2023/09/07	13.4	23.80	10	23.90	23.80	3.4	3,117	0.11%
2023/09/06	10.1	23.90	12.2	24.03	23.80	-2.2	3,151	-0.07%
2023/09/05	10	23.70	16	24.07	23.85	-6	3,155	-0.19%
2023/09/04	2	23.80	7.3	23.63	23.75	-5.3	3,151	-0.17%
2023/09/01	2.1	23.22	0	0.00	23.20	2.1	3,130	0.07%
2023/08/31	0.1	22.90	0	0.00	23.20	0.1	3,160	0.00%
2023/08/30	2	22.80	0	0.00	22.90	2	3,236	0.06%
2023/08/29	0.1	22.95	2	22.85	22.85	-1.9	3,276	-0.06%
2023/08/28	0.2	23.05	5	23.05	22.65	-4.8	3,299	-0.15%
2023/08/25	22.2	22.68	26.2	22.93	22.70	-4.1	3,321	-0.12%
2023/08/24	3.1	22.73	2	22.55	22.90	1.1	3,332	0.03%
2023/08/23	2.2	21.98	10	22.00	22.20	-7.8	3,301	-0.24%
2023/08/22	0	21.32	0	0.00	21.30	0	3,362	0.00%
2023/08/21	1.2	21.45	0	0.00	21.25	1.2	3,437	0.04%
2023/08/18	1.3	21.24	7	21.61	21.45	-5.7	3,513	-0.16%
2023/08/17	2	20.48	5	21.20	21.20	-3	3,639	-0.08%
2023/08/16	7.1	20.72	0	0.00	20.80	7.1	3,837	0.19%
2023/08/15	7	21.29	0	0.00	21.25	7	3,863	0.18%
2023/08/14	10.1	21.30	0	0.00	21.30	10.1	3,929	0.26%
2023/08/11	7.2	21.95	0	0.00	21.85	7.2	3,992	0.18%
2023/08/10	9.2	21.84	5	22.13	21.65	4.2	4,061	0.10%
2023/08/09	1	23.40	5	23.60	23.55	-4	4,065	-0.10%
2023/08/08	7.1	23.49	0.1	23.50	23.55	7	4,101	0.17%
2023/08/07	0	0.00	11	23.35	23.40	-11	4,245	-0.26%
2023/08/04	0	23.35	7.8	23.32	23.45	-7.8	4,306	-0.18%
2023/08/02	0	23.25	5	23.50	23.25	-5	4,406	-0.11%
2023/08/01	11	23.50	16	23.41	23.45	-5	4,445	-0.11%
2023/07/31	8.5	23.56	3	23.55	23.35	5.5	4,567	0.12%
2023/07/28	7	23.37	5	23.20	23.25	2	4,696	0.04%
2023/07/27	1	23.40	0	0.00	23.35	1	4,828	0.02%
2023/07/26	2	23.25	0.1	23.25	23.10	1.9	4,966	0.04%
2023/07/25	0	23.20	0.2	23.15	23.10	-0.2	5,132	0.00%
2023/07/24	0	23.20	1	23.10	23.05	-1	5,276	-0.02%
2023/07/21	0	0.00	2	23.60	23.40	-2	5,369	-0.04%
2023/07/20	0	0.00	1	23.45	23.60	-1	5,619	-0.02%
2023/07/19	0	23.30	11	23.12	23.05	-11	5,723	-0.19%
2023/07/18	10.2	23.27	3	23.30	23.20	7.2	6,021	0.12%
2023/07/17	10.1	23.60	0.1	23.45	23.70	10	6,255	0.16%
2023/07/14	15.1	23.67	51	23.80	23.70	-35.9	6,647	-0.54%
2023/07/13	1.2	23.96	10	23.97	23.90	-8.8	7,371	-0.12%
2023/07/12	10	24.15	2	24.40	24.10	8	8,602	0.09%
2023/07/11	1	24.45	3	24.50	24.45	-2	10,315	-0.02%
2023/07/07	0	24.25	6	24.21	24.15	-6	12,009	-0.05%
2023/07/06	0	24.75	5	24.51	24.50	-5	12,275	-0.04%
2023/07/05	2	25.08	1	24.80	24.70	1	12,664	0.01%
2023/07/04	6	25.04	2.2	25.01	24.95	3.8	12,964	0.03%
2023/07/03	1	24.95	2	24.95	24.95	-1	13,434	-0.01%
2023/06/30	4	25.21	9.1	25.09	24.75	-5.1	13,414	-0.04%
2023/06/29	3	24.75	5	24.65	24.75	-2	13,260	-0.02%
2023/06/28	4	24.43	7	24.34	24.35	-3	13,288	-0.02%
2023/06/27	10.1	23.85	7	24.00	23.75	3.1	13,354	0.02%
2023/06/26	1	24.00	0	0.00	24.00	1	13,520	0.01%
2023/06/20	0	24.30	4	24.65	24.30	-4	13,572	-0.03%
2023/06/19	2	24.75	10	24.85	24.65	-8	13,584	-0.06%
2023/06/15	11	23.59	4.2	23.72	24.00	6.8	13,496	0.05%
2023/06/14	2.2	23.83	1	23.80	23.80	1.2	13,495	0.01%
2023/06/13	2	24.00	3	23.95	24.00	-1	13,476	-0.01%
2023/06/12	1.1	24.45	1	24.35	24.40	0.1	13,450	0.00%
2023/06/09	1.1	24.85	0	0.00	24.85	1.1	13,444	0.01%
2023/06/08	6	25.16	14	25.29	25.00	-8	13,524	-0.06%
2023/06/07	3	25.15	3	25.02	25.00	0	13,615	0.00%
2023/06/06	11.1	25.37	5	25.13	25.00	6.1	13,710	0.04%
2023/06/05	13	25.08	18	25.05	25.25	-5	13,754	-0.04%
2023/06/02	3	24.58	2.2	24.62	24.55	0.8	13,692	0.01%
2023/06/01	2	24.52	5	24.30	24.50	-3	13,707	-0.02%
2023/05/31	0	0.00	2	24.28	24.15	-2	13,726	-0.01%
2023/05/30	11.2	24.22	4	24.25	24.20	7.2	13,743	0.05%
2023/05/29	0.2	24.50	3	24.47	24.45	-2.9	13,846	-0.02%
2023/05/26	27.1	24.39	3	24.32	24.15	24.1	14,024	0.17%
2023/05/25	3.1	25.15	3	25.25	25.00	0.1	14,202	0.00%
2023/05/24	3.2	25.49	9	25.47	25.50	-5.8	14,532	-0.04%
2023/05/23	14	25.01	5	25.10	25.20	9	14,960	0.06%
2023/05/22	20.1	25.32	46	25.21	25.75	-25.9	15,172	-0.17%
2023/05/19	12	24.79	10	24.74	24.40	2	15,107	0.01%
2023/05/18	3.1	24.55	2	24.53	24.55	1.1	15,087	0.01%
2023/05/17	16	24.55	5	24.50	24.50	11	15,114	0.07%
2023/05/16	5	24.19	7	24.19	24.20	-2	15,064	-0.01%
2023/05/15	22	23.96	38.1	24.05	24.40	-16.1	15,050	-0.11%
2023/05/12	8.9	23.46	12	23.89	23.45	-3.2	14,986	-0.02%
2023/05/11	8.9	23.46	12	23.89	23.30	-3.2	15,004	-0.02%
2023/05/10	3	23.98	1	24.05	24.00	2	14,860	0.01%
2023/05/09	3.1	24.18	4	24.20	24.00	-0.9	14,813	-0.01%
2023/05/08	4	24.69	11	24.65	24.60	-7	14,767	-0.05%
2023/05/05	8.6	24.57	36	24.59	24.45	-27.4	14,788	-0.19%
2023/05/04	5	25.05	18	24.98	24.95	-13	14,725	-0.09%
2023/05/03	9	25.87	106	25.99	25.60	-97	14,602	-0.66%	大賣/
2023/05/02	34	26.45	15	26.21	26.00	19	14,519	0.13%
2023/04/28	5	26.03	11	26.18	25.95	-6	14,388	-0.04%
2023/04/27	18	25.87	18	25.82	25.80	0	14,204	0.00%
2023/04/26	8	25.62	19	25.87	25.60	-11	14,028	-0.08%
2023/04/25	20	26.23	5	26.30	25.80	15	13,919	0.11%
2023/04/24	25	26.26	6	26.29	26.20	19	13,643	0.14%
2023/04/21	36.1	26.05	29	25.83	25.90	7.1	13,517	0.05%
2023/04/20	24.1	26.13	41	26.03	26.00	-16.9	13,184	-0.13%
2023/04/19	38	26.54	31	26.49	26.35	7	12,924	0.05%
2023/04/18	63.3	27.27	33	27.21	27.30	30.3	12,499	0.24%
2023/04/17	89.1	27.64	101.3	27.54	28.00	-12.1	11,720	-0.10%	大賣/
2023/04/14	229.6	27.49	111	26.56	26.45	118.6	10,447	1.13%	大買/大賣/鉅額交易
2023/04/13	77.4	25.86	95.8	26.18	26.85	-18.4	8,708	-0.21%
2023/04/12	37	24.48	43	24.32	24.45	-6	7,450	-0.08%
2023/04/11	54	24.06	61	23.86	23.60	-7	6,981	-0.10%
2023/04/10	69	23.80	41.7	23.97	24.05	27.3	6,724	0.41%
2023/04/07	7	23.18	4	22.80	22.80	3	6,381	0.05%
2023/04/06	38	24.10	36.5	24.14	23.75	1.5	6,051	0.02%
2023/03/31	1	23.50	1	23.35	23.35	0	5,535	0.00%
2023/03/30	0	23.50	0.2	23.40	23.50	-0.1	5,525	0.00%
2023/03/29	4	23.67	18.2	23.31	23.40	-14.2	5,514	-0.26%
2023/03/28	19.4	23.34	58	23.41	23.45	-38.6	5,472	-0.71%
2023/03/27	41	23.60	123	23.37	23.50	-82	5,380	-1.52%	大賣/
2023/03/24	0.1	22.40	1	22.60	22.75	-0.9	5,266	-0.02%
2023/03/23	2	22.40	10	22.40	22.40	-8	5,440	-0.15%
2023/03/21	1	21.75	1	22.05	22.00	0	5,397	0.00%
2023/03/20	1	21.75	1	21.75	21.70	0	5,399	0.00%
2023/03/17	0	0.00	2	21.45	21.65	-2	5,452	-0.04%
2023/03/16	0	0.00	2	21.30	21.05	-2	5,439	-0.04%
2023/03/15	0.3	21.74	2	21.55	21.40	-1.7	5,440	-0.03%
2023/03/14	1.2	21.70	3	21.60	21.55	-1.8	5,476	-0.03%
2023/03/13	24.4	21.91	4	21.85	21.85	20.4	5,537	0.37%
2023/03/10	110.5	22.68	72	22.70	22.55	38.5	5,579	0.69%	大買/
2023/03/09	6	23.43	84	23.60	23.55	-78	5,546	-1.41%
2023/03/08	6.1	23.24	7.6	23.18	23.20	-1.5	5,953	-0.03%
2023/03/07	71	22.90	0.4	22.95	22.90	70.6	6,051	1.17%
2023/03/06	31	23.00	0	0.00	23.05	31	6,032	0.51%
2023/03/03	52	22.90	3	23.00	22.90	49	6,013	0.81%
2023/03/02	1	23.20	2	23.10	23.05	-1	6,033	-0.02%
2023/03/01	5.3	23.14	17	23.16	22.80	-11.7	6,074	-0.19%
2023/02/24	5.5	23.67	83	23.66	23.55	-77.5	5,998	-1.29%
2023/02/23	23	24.31	20	24.48	24.05	3	5,785	0.05%
2023/02/22	50	24.11	29.3	24.10	24.20	20.7	5,503	0.38%
2023/02/21	65	23.64	84.5	23.37	23.90	-19.5	5,138	-0.38%
2023/02/20	27.3	22.87	49.5	22.57	23.25	-22.2	4,657	-0.48%
2023/02/17	189	21.48	114.6	21.52	21.50	74.4	4,327	1.72%	大買/大賣/
2023/02/16	6	20.90	0.1	20.85	20.85	5.9	4,204	0.14%
2023/02/15	46	21.37	60.2	21.02	21.00	-14.2	4,246	-0.33%
2023/02/14	1	20.90	3	20.70	20.65	-2	4,317	-0.05%
2023/02/13	4	20.68	8	20.84	21.00	-4	4,358	-0.09%
2023/02/10	13.1	20.96	14	20.93	20.65	-0.9	4,522	-0.02%
2023/02/09	14	20.59	14	20.65	20.50	0	4,544	0.00%
2023/02/08	2	20.25	6	20.29	20.25	-4	4,555	-0.09%
2023/02/07	1	20.40	3	20.51	20.30	-2	4,534	-0.05%
2023/02/06	8	20.51	7.8	20.30	20.20	0.2	4,508	0.01%
2023/02/03	0	20.45	2	20.45	20.45	-2	4,443	-0.04%
2023/02/02	0	20.05	51	20.04	20.10	-51	4,350	-1.17%
2023/02/01	2	19.70	2	19.70	19.85	0	4,275	0.00%
2023/01/31	2	19.35	16	19.22	19.35	-14	4,223	-0.33%
2023/01/30	4	18.70	2	18.78	18.70	2	4,170	0.05%
2023/01/17	8	18.65	0	0.00	18.45	8	4,137	0.19%
2023/01/13	1	18.50	2	18.60	18.45	-1	4,135	-0.02%
2023/01/12	8	18.96	0	0.00	18.60	8	4,137	0.19%
2023/01/11	1	18.85	5	18.90	18.90	-4	4,133	-0.10%
2023/01/10	0	0.00	5	18.80	18.65	-5	4,124	-0.12%
2023/01/09	1	18.80	6	18.80	18.70	-5	4,119	-0.12%
2023/01/06	0	0.00	0.2	19.00	18.85	-0.2	4,097	0.00%
2023/01/05	1	19.00	0	0.00	19.00	1	4,116	0.02%
2023/01/04	0	0.00	2	19.20	19.15	-2	4,121	-0.05%
2023/01/03	1	19.25	0	0.00	19.20	1	4,122	0.02%
2022/12/30	0	19.50	5	19.50	19.50	-5	4,107	-0.12%
2022/12/29	10	19.40	0	0.00	19.30	10	4,094	0.24%
2022/12/28	0	0.00	1	19.80	19.70	-1	4,087	-0.02%
2022/12/27	5	20.03	4	19.58	19.80	1	4,053	0.02%
2022/12/23	10	19.55	0	0.00	19.50	10	3,976	0.25%
2022/12/22	21	19.92	18	19.75	19.60	3	3,959	0.08%
2022/12/21	5	19.60	0	0.00	19.45	5	3,958	0.13%
2022/12/20	2	19.50	0	0.00	19.15	2	3,923	0.05%
2022/12/19	2	19.95	2	19.95	19.75	0	3,892	0.00%
2022/12/16	1.1	20.01	9	20.05	20.10	-7.9	3,873	-0.20%
2022/12/15	29	20.57	33	20.36	20.30	-4	3,799	-0.11%
2022/12/14	1	19.80	8	19.83	19.70	-7	3,580	-0.20%
2022/12/13	4	19.73	1	19.75	19.70	3	3,568	0.08%
2022/12/12	11	20.05	5	19.82	19.55	6	3,539	0.17%
2022/12/09	2	19.78	3	19.72	19.90	-1	3,509	-0.03%
2022/12/08	1	19.70	8	19.70	19.65	-7	3,437	-0.20%
2022/12/07	0	0.00	1.1	19.65	19.65	-1.1	3,400	-0.03%
2022/12/06	11	19.71	0.5	19.67	19.55	10.5	3,344	0.32%
2022/12/05	6	20.11	39	20.11	19.90	-33	3,272	-1.01%
2022/12/02	40	20.34	48.1	19.98	19.95	-8.1	3,171	-0.25%
2022/12/01	16	19.81	5	19.83	19.55	11	3,017	0.36%
2022/11/30	133	20.51	189	20.16	19.90	-56	2,906	-1.93%	大買/大賣/
2022/11/29	64	18.69	6.1	19.32	19.85	57.9	2,364	2.45%
2022/11/28	0	0.00	3	17.95	18.05	-3	2,169	-0.14%
2022/11/25	10	18.66	6.1	18.63	18.35	3.9	2,150	0.18%
2022/11/24	45.1	18.54	24	18.47	18.40	21.1	2,107	1.00%
2022/11/23	6.1	18.02	7.1	18.48	18.45	-1.1	2,030	-0.05%
2022/11/22	35	17.85	18.1	17.51	18.25	17	1,937	0.88%
2022/11/21	1.1	17.70	0	0.00	17.40	1.1	1,863	0.06%
2022/11/18	0.1	18.00	25	18.04	17.80	-24.9	1,846	-1.35%
2022/11/17	4.1	17.99	1	17.80	18.00	3.1	1,837	0.17%
2022/11/16	0	0.00	2	18.30	18.20	-2	1,786	-0.11%
2022/11/15	12.1	18.20	13.8	18.47	18.20	-1.7	1,752	-0.10%
2022/11/14	5	18.51	7.1	18.57	18.50	-2	1,714	-0.12%
2022/11/11	16.3	18.90	19.5	18.81	18.75	-3.2	1,672	-0.19%
2022/11/10	25	18.99	16.4	19.20	18.95	8.6	1,586	0.54%
2022/11/09	1	18.60	1	18.85	18.65	0	1,411	0.00%
2022/11/08	25.1	18.29	54.1	18.57	18.50	-29	1,331	-2.18%
2022/11/07	15	17.52	14.4	18.13	18.15	0.6	1,088	0.05%
2022/11/04	2	15.75	8	16.40	16.50	-6	976	-0.61%
2022/11/02	0.1	15.10	0	0.00	15.20	0.1	899	0.01%
2022/10/31	0	14.80	10	14.78	14.70	-10	924	-1.08%
2022/10/28	1.2	14.79	0	0.00	14.70	1.2	934	0.13%
2022/10/26	0	14.89	0	0.00	14.80	0	986	0.00%
2022/10/25	0.8	14.93	0	0.00	14.75	0.8	977	0.09%
2022/10/24	0	0.00	3	15.25	15.00	-3	968	-0.31%
2022/10/20	0.1	14.69	2	14.60	14.65	-1.9	948	-0.20%
2022/10/19	0.1	15.07	0	0.00	15.00	0.1	937	0.01%
2022/10/18	0	15.00	0	0.00	15.00	0	930	0.00%
2022/10/17	0	14.65	0	0.00	14.90	0	932	0.00%
2022/10/14	0	0.00	6	15.05	15.00	-6	941	-0.64%
2022/10/13	5	14.85	20	15.00	14.55	-15	936	-1.60%
2022/10/12	3.3	15.41	4	15.50	15.40	-0.7	912	-0.07%
2022/10/11	4	15.99	10	15.73	15.70	-6	900	-0.67%
2022/10/07	0	16.35	0	0.00	16.20	0	887	0.00%
2022/10/06	0	0.00	0.1	16.20	16.15	-0.1	897	-0.01%
2022/10/04	0	0.00	3	16.25	16.35	-3	920	-0.33%
2022/10/03	1	15.95	0	0.00	16.00	1	917	0.11%
2022/09/30	3	15.95	8	15.68	15.85	-5	917	-0.54%
2022/09/29	0	0.00	14	16.09	16.10	-14	907	-1.54%
2022/09/28	10.2	16.59	21	16.06	15.90	-10.8	902	-1.19%
2022/09/27	0	0.00	2	16.60	16.65	-2	876	-0.23%
2022/09/26	4.4	16.75	0	0.00	16.75	4.4	877	0.50%
2022/09/23	0.1	17.30	2	17.15	17.20	-1.9	883	-0.21%
2022/09/22	0.4	17.53	0	0.00	17.50	0.4	877	0.05%
2022/09/21	0.5	17.62	0	0.00	17.60	0.5	871	0.06%
2022/09/19	4	17.65	30	17.65	17.55	-26	883	-2.94%
2022/09/16	1	17.80	0	0.00	17.80	1	891	0.11%
2022/09/14	1.2	17.92	0	18.05	17.95	1.1	909	0.12%
2022/09/08	0	0.00	0	18.00	17.95	0	978	0.00%
2022/09/07	0	18.10	0	0.00	17.85	0	994	0.00%
2022/09/06	0.2	18.10	0	0.00	17.95	0.2	1,004	0.02%
2022/09/01	6	18.15	0	0.00	18.15	6	1,064	0.56%
2022/08/30	3	18.20	0	0.00	18.20	3	1,071	0.28%
2022/08/26	0.2	18.69	0	0.00	18.65	0.2	1,060	0.02%
2022/08/25	0.1	18.70	0	0.00	18.65	0.1	1,060	0.00%
2022/08/24	0	18.55	0	0.00	18.60	0	1,065	0.00%
2022/08/23	1	18.30	0	0.00	18.30	1	1,057	0.09%
2022/08/22	2	18.35	2	18.40	18.35	0	1,061	0.00%
2022/08/19	0	0.00	0	18.55	18.50	0	1,064	0.00%
2022/08/16	0	0.00	1.4	18.73	18.75	-1.4	1,082	-0.13%
2022/08/15	2	18.80	0	0.00	18.75	2	1,096	0.18%
2022/08/12	0	0.00	4	18.51	18.70	-4	1,096	-0.36%
2022/08/11	3	18.35	3	18.60	18.45	0	1,090	0.00%
2022/08/10	1	18.40	1	18.30	18.35	0	1,107	0.00%
2022/08/09	1	18.40	5	18.35	18.40	-4	1,114	-0.36%
2022/08/08	1	18.35	7	18.36	18.35	-6	1,132	-0.53%
2022/08/04	0	0.00	40	17.84	17.80	-40	1,214	-3.29%
2022/08/03	16	18.50	0	0.00	18.20	16	1,236	1.29%
2022/08/02	25.2	18.12	1	18.00	17.95	24.2	1,215	1.99%
2022/08/01	0	18.15	1	18.05	18.15	-1	1,245	-0.08%
2022/07/29	6.2	18.00	0	0.00	17.95	6.2	1,267	0.49%
2022/07/28	0.2	18.00	0	0.00	17.90	0.2	1,291	0.02%
2022/07/27	3	18.00	1.1	18.00	18.05	1.9	1,300	0.15%
2022/07/21	0	0.00	1	18.50	18.60	-1	1,434	-0.07%
2022/07/20	0	18.35	0	0.00	18.20	0	1,490	0.00%
2022/07/19	1	18.30	3	18.35	18.25	-2	1,506	-0.13%
2022/07/18	5	17.85	0	0.00	17.80	5	1,506	0.33%
2022/07/15	0	18.00	0	0.00	17.90	0	1,509	0.00%
2022/07/12	1.2	17.11	0	0.00	16.95	1.2	1,549	0.08%
2022/07/11	2	17.60	0	0.00	17.65	2	1,568	0.13%
2022/07/08	0	0.00	1	17.70	17.70	-1	1,605	-0.06%
2022/07/07	1	17.65	0	0.00	17.50	1	1,608	0.06%
2022/07/06	0	17.65	0	0.00	17.45	0	1,616	0.00%
2022/07/05	0	17.65	1	17.45	17.80	-1	1,635	-0.06%
2022/07/01	3.2	17.29	0	17.55	17.25	3.2	1,661	0.19%
2022/06/30	0.2	17.91	0	0.00	17.90	0.2	1,651	0.01%
2022/06/29	0.1	18.25	0	0.00	18.15	0.1	1,648	0.01%
2022/06/27	2	18.40	5	18.40	18.50	-3	1,677	-0.18%
2022/06/24	1	17.85	0	0.00	18.00	1	1,671	0.06%
2022/06/23	0.2	17.76	7	17.68	17.70	-6.8	1,672	-0.41%
2022/06/22	2	17.70	0	0.00	17.65	2	1,676	0.12%
2022/06/21	6	17.85	0	0.00	18.10	6	1,674	0.36%
2022/06/20	9.8	17.95	3	17.85	17.60	6.8	1,678	0.41%
2022/06/17	2.3	18.17	2	18.15	18.25	0.3	1,680	0.02%
2022/06/16	4	18.39	0	0.00	18.25	4	1,674	0.24%
2022/06/15	1	18.60	0	0.00	18.75	1	1,680	0.06%
2022/06/14	5.1	18.38	13	18.44	18.45	-7.9	1,683	-0.47%
2022/06/13	2.1	18.81	0	0.00	18.85	2.1	1,679	0.13%
2022/06/09	1	19.40	0	0.00	19.40	1	1,707	0.06%
2022/06/08	0.1	19.54	0	0.00	19.45	0.1	1,724	0.01%
2022/06/07	0	19.65	0	0.00	19.50	0	1,780	0.00%
2022/06/02	0.1	19.75	0	0.00	19.70	0.1	1,925	0.01%
2022/06/01	0	19.80	2	19.70	19.70	-2	1,954	-0.10%
2022/05/31	0	19.77	0	0.00	19.65	0	1,962	0.00%
2022/05/26	1	19.40	0	0.00	19.40	1	2,040	0.05%
2022/05/24	0	19.30	0	0.00	19.10	0	2,067	0.00%
2022/05/23	3	19.20	0	0.00	19.30	3	2,072	0.15%
2022/05/20	7	19.05	0	0.00	19.00	7	2,073	0.34%
2022/05/19	0	0.00	3	19.05	19.00	-3	2,093	-0.14%
2022/05/17	3	18.85	0	0.00	18.85	3	2,186	0.14%
2022/05/16	1	18.80	0	0.00	18.85	1	2,193	0.05%
2022/05/13	0.1	19.03	60	18.93	18.95	-59.9	2,187	-2.74%
2022/05/12	4.3	19.07	254	19.34	18.85	-249.7	2,163	-11.54%	大賣/鉅額交易
2022/05/11	0.5	20.02	0	0.00	19.70	0.5	2,092	0.02%
2022/05/10	23	19.73	2	19.85	20.20	21	2,059	1.02%
2022/05/09	2.1	19.98	1	20.00	20.05	1.1	2,042	0.05%
2022/05/06	2	20.40	0	0.00	20.30	2	2,029	0.10%
2022/05/04	7	20.70	0	0.00	20.70	7	2,018	0.35%
2022/05/03	53	20.76	0	0.00	20.75	53	2,035	2.60%
2022/04/28	70.1	21.29	1	21.40	20.95	69.1	2,057	3.36%
2022/04/27	14.1	21.87	10	21.75	21.35	4.1	2,025	0.20%
2022/04/26	1	21.75	2	21.90	21.65	-1	1,967	-0.05%
2022/04/25	0	21.32	7	21.15	21.10	-7	1,912	-0.36%
2022/04/22	30.1	21.47	1	21.55	21.60	29.1	1,902	1.53%
2022/04/21	60	21.75	0.1	21.70	21.65	59.9	1,927	3.11%
2022/04/20	46	21.70	0.3	21.83	21.60	45.7	1,954	2.34%
2022/04/19	0	0.00	1.3	21.55	21.55	-1.3	1,936	-0.07%
2022/04/18	50	21.44	1	21.70	21.25	49	1,930	2.54%
2022/04/15	4	21.30	6	21.48	21.45	-2	1,924	-0.10%
2022/04/14	0	0.00	25	21.23	21.30	-25	1,918	-1.30%
2022/04/13	0.1	20.76	0	0.00	20.80	0.1	1,905	0.00%
2022/04/12	0	20.50	0	0.00	20.50	0	1,935	0.00%
2022/04/11	4.1	20.55	1	20.45	20.45	3.1	1,957	0.16%
2022/04/08	10.1	20.70	0	0.00	20.75	10.1	1,982	0.51%
2022/04/07	20	21.05	1	20.80	20.80	19	1,980	0.96%
2022/04/06	0.1	21.20	11	21.30	21.30	-10.9	1,999	-0.55%
2022/04/01	0	21.25	0	0.00	21.10	0	1,999	0.00%
2022/03/31	2	21.15	0	0.00	21.15	2	2,011	0.10%
2022/03/30	0.1	21.20	0	0.00	21.15	0.1	2,001	0.00%
2022/03/29	10	21.15	0	0.00	21.20	10	2,000	0.50%
2022/03/28	0	21.20	0	0.00	21.20	0	1,996	0.00%
2022/03/25	3.1	21.39	0	0.00	21.30	3.1	1,995	0.16%
2022/03/22	0	0.00	1	21.90	22.05	-1	1,990	-0.05%
2022/03/21	0	21.70	1	21.70	21.75	-1	1,961	-0.05%
2022/03/18	0	21.50	0	0.00	21.70	0	1,993	0.00%
2022/03/17	2	21.43	3	21.32	21.30	-1	1,994	-0.05%
2022/03/16	5	21.00	10	21.05	21.00	-5	1,998	-0.25%
2022/03/15	0	21.26	10	21.10	21.10	-10	2,013	-0.50%
2022/03/14	1	21.70	1	22.05	21.60	0	2,006	0.00%
2022/03/11	2	21.93	6	21.91	21.95	-4	2,010	-0.20%
2022/03/10	7.1	22.19	13	22.00	22.00	-6	2,011	-0.30%
2022/03/09	26	22.06	14	22.09	22.10	12	1,963	0.61%
2022/03/08	1.1	21.31	5	21.40	21.20	-3.9	1,887	-0.21%
2022/03/07	13.1	21.20	3	21.10	21.20	10.1	1,864	0.54%
2022/03/04	0.2	21.82	0	0.00	21.65	0.2	1,872	0.01%
2022/03/03	0	0.00	1	21.85	21.90	-1	1,876	-0.05%
2022/03/02	0.3	21.60	0	0.00	21.70	0.3	1,865	0.02%
2022/03/01	0	0.00	4	21.35	21.60	-4	1,868	-0.21%
2022/02/25	3	21.22	0	0.00	20.95	3	1,868	0.16%
2022/02/24	0.1	21.45	3	20.90	20.85	-2.9	1,873	-0.16%
2022/02/23	6	21.48	5	21.40	21.50	1	1,865	0.05%
2022/02/22	0	21.20	3	21.20	21.20	-3	1,881	-0.16%
2022/02/21	9	21.86	4.6	21.75	21.70	4.4	1,882	0.24%
2022/02/18	4	21.64	11	21.85	21.75	-7	1,886	-0.37%
2022/02/16	4	21.20	0	0.00	21.25	4	1,830	0.22%
2022/02/14	0	20.95	0	0.00	20.85	0	1,861	0.00%
2022/02/11	1.1	20.87	0	0.00	20.85	1.1	1,866	0.06%
2022/02/09	0	0.00	3	21.15	21.25	-3	1,930	-0.16%
2022/02/08	0	0.00	10	21.16	21.20	-10	1,951	-0.51%
2022/02/07	0.2	20.80	1	20.55	20.90	-0.9	1,982	-0.04%
2022/01/26	0.3	20.20	0	0.00	20.00	0.3	2,106	0.01%
2022/01/25	1.4	20.09	0	0.00	20.00	1.4	2,116	0.06%
2022/01/24	15	20.12	11.2	20.12	20.15	3.8	2,129	0.18%
2022/01/21	1	20.50	1	20.45	20.40	0	2,141	0.00%
2022/01/19	3.2	20.90	0	0.00	20.80	3.2	2,137	0.15%
2022/01/18	1	21.15	0	0.00	20.90	1	2,143	0.05%
2022/01/17	3	20.85	0	0.00	21.00	3	2,153	0.14%
2022/01/14	0.1	20.96	1	21.25	20.90	-0.9	2,168	-0.04%
2022/01/13	4	21.25	0	0.00	21.15	4	2,159	0.19%
2022/01/12	0.1	21.52	1	21.40	21.40	-1	2,138	-0.04%
2022/01/11	0.1	21.78	1	21.70	21.55	-1	2,150	-0.04%
2022/01/10	14.1	21.76	4	21.65	21.80	10.1	2,160	0.47%
2022/01/06	1	22.10	7	22.17	22.05	-6	2,167	-0.27%
2022/01/05	0	0.00	3	22.15	21.90	-3	2,176	-0.14%
2022/01/04	2.1	22.13	5	22.15	22.20	-2.9	2,212	-0.13%
2022/01/03	2.3	22.07	7	22.19	22.15	-4.7	2,192	-0.21%
2021/12/30	0	0.00	1	21.95	21.95	-1	2,198	-0.05%
2021/12/29	1.1	21.61	4	21.96	21.85	-2.9	2,209	-0.13%
2021/12/28	0	0.00	1	21.65	21.55	-1	2,205	-0.05%
2021/12/27	0.1	21.45	1	21.35	21.40	-0.9	2,301	-0.04%
2021/12/24	0	0.00	4	21.45	21.45	-4	2,348	-0.17%
2021/12/23	0	21.55	0	0.00	21.45	0	2,381	0.00%
2021/12/22	0	0.00	4	21.55	21.45	-4	2,400	-0.17%
2021/12/21	2.2	21.48	3	21.42	21.45	-0.9	2,419	-0.04%
2021/12/20	2	21.80	2	21.75	21.60	0	2,425	0.00%
2021/12/16	18.7	21.71	0	0.00	21.50	18.7	2,442	0.77%
2021/12/15	0.2	21.54	0	0.00	21.40	0.2	2,473	0.01%
2021/12/14	13.2	21.52	0	0.00	21.40	13.2	2,489	0.53%
2021/12/13	1	21.90	1	21.95	21.90	0	2,460	0.00%
2021/12/09	3	22.03	0	0.00	22.05	3	2,475	0.12%
2021/12/08	0.5	22.21	0	0.00	22.20	0.5	2,460	0.02%
2021/12/07	1	22.15	0	0.00	22.20	1	2,465	0.04%
2021/12/01	2	22.00	1	22.15	22.10	1	2,570	0.04%
2021/11/30	1	22.00	3	22.30	22.30	-2	2,629	-0.08%
2021/11/29	11	21.73	0	0.00	21.70	11	2,647	0.42%
2021/11/26	2.1	22.08	17	22.06	22.00	-14.9	2,702	-0.55%
2021/11/25	1.3	22.41	1	22.60	22.30	0.3	2,812	0.01%
2021/11/24	0	0.00	5	22.50	22.50	-5	2,838	-0.18%
2021/11/23	5.3	22.06	3	22.15	22.00	2.3	2,835	0.08%
2021/11/22	0	0.00	1	22.10	22.35	-1	2,885	-0.03%
2021/11/19	9.1	22.28	0	0.00	22.15	9.1	2,920	0.31%
2021/11/18	1.3	22.26	7	22.24	22.25	-5.8	3,017	-0.19%
2021/11/17	0	0.00	20	22.25	22.25	-20	3,271	-0.61%
2021/11/16	1	22.60	3	22.78	22.50	-2	3,313	-0.06%
2021/11/15	112	22.57	0	0.00	22.60	112	3,606	3.11%	大買/鉅額交易
2021/11/12	0.1	22.40	0.2	22.30	22.40	-0.1	3,764	0.00%
2021/11/11	2.7	22.26	11.1	22.14	22.10	-8.4	3,788	-0.22%
2021/11/10	1	22.50	0	0.00	22.50	1	3,851	0.03%
2021/11/09	3	22.85	0	0.00	22.70	3	4,035	0.07%
2021/11/08	0.1	22.70	8	22.68	22.75	-7.9	4,030	-0.20%
2021/11/05	0.1	22.25	0	0.00	22.15	0.1	4,069	0.00%
2021/11/04	0.1	22.85	0	0.00	22.40	0.1	4,078	0.00%
2021/11/03	2	23.00	0	0.00	22.90	2	4,075	0.05%
2021/11/02	2	22.35	0	0.00	22.15	2	4,000	0.05%
2021/11/01	5.1	22.14	2	22.20	22.15	3.1	4,030	0.08%
2021/10/29	0	0.00	2	21.75	21.80	-2	4,035	-0.05%
2021/10/28	4	21.66	6	21.59	21.55	-2	4,050	-0.05%
2021/10/27	3.8	21.36	1	21.30	21.35	2.8	4,093	0.07%
2021/10/22	1	21.30	0	0.00	21.25	1	4,341	0.02%
2021/10/21	1	21.65	1	21.95	21.55	0	4,411	0.00%
2021/10/20	0	21.65	0	0.00	21.60	0	4,478	0.00%
2021/10/19	0	0.00	5	21.46	21.55	-5	4,623	-0.11%
2021/10/15	10	21.00	0	0.00	20.90	10	4,860	0.21%
2021/10/14	0	0.00	3	20.63	20.80	-3	4,970	-0.06%
2021/10/13	0	0.00	1	20.50	20.50	-1	5,090	-0.02%
2021/10/12	12	20.87	1.1	20.71	20.70	10.9	5,273	0.21%
2021/10/08	1	22.00	1	21.80	21.65	0	5,619	0.00%
2021/10/07	13	21.79	18	21.83	21.85	-5	5,852	-0.09%
2021/10/06	8.1	21.28	10	21.16	21.20	-1.9	6,070	-0.03%
2021/10/05	16	21.50	20	21.29	21.60	-4	6,279	-0.06%
2021/10/04	2.1	21.51	0	0.00	21.60	2.1	6,420	0.03%
2021/10/01	0	0.00	17	22.59	22.45	-17	6,574	-0.26%
2021/09/30	3.1	22.64	5	22.92	23.10	-1.9	7,031	-0.03%
2021/09/29	3.1	22.80	0	0.00	22.70	3.1	8,346	0.04%
2021/09/28	3	22.85	2	22.90	22.90	1	8,859	0.01%
2021/09/27	0	0.00	7	23.18	23.15	-7	9,283	-0.08%
2021/09/24	4	23.10	1	23.30	23.05	3	9,911	0.03%
2021/09/23	0	23.00	4	22.94	22.90	-4	10,734	-0.04%
2021/09/22	6	22.80	0	0.00	22.75	6	11,576	0.05%
2021/09/17	2	23.25	12	23.24	23.30	-10	12,887	-0.08%
2021/09/16	2	22.98	1	23.00	23.05	1	13,779	0.01%
2021/09/14	1	23.20	10	23.05	23.05	-9	17,417	-0.05%
2021/09/13	0	0.00	3	23.32	23.30	-3	21,568	-0.01%
2021/09/10	1	23.55	11	23.41	23.50	-10	24,448	-0.04%
2021/09/09	1	23.20	4	23.25	23.10	-3	26,598	-0.01%
2021/09/08	2	23.38	14	23.18	23.20	-12	27,334	-0.04%
2021/09/07	1.1	23.55	1	23.65	23.50	0.1	29,832	0.00%
2021/09/06	1	23.40	51.1	23.38	23.40	-50.1	31,157	-0.16%
2021/09/03	15	23.91	2	24.18	23.85	13	31,286	0.04%
2021/09/02	1	24.35	13	24.40	24.10	-12	31,329	-0.04%
2021/09/01	11	24.19	6	24.19	24.10	5	31,427	0.02%
2021/08/31	5	24.74	9.5	24.56	24.65	-4.5	31,969	-0.01%
2021/08/30	2	24.25	2	24.15	24.20	0	32,038	0.00%
2021/08/27	0	0.00	4	23.98	23.95	-4	32,360	-0.01%
2021/08/26	11	24.09	3.4	24.34	24.00	7.6	32,704	0.02%
2021/08/25	1	23.95	4	24.09	24.20	-3	33,286	-0.01%
2021/08/24	5.1	24.20	8	24.32	23.85	-2.9	33,357	-0.01%
2021/08/23	77	24.44	36	24.32	24.00	41	33,394	0.12%
2021/08/20	5	23.43	4	23.45	23.10	1	33,387	0.00%
2021/08/19	25	24.20	27.1	24.07	23.50	-2.1	33,397	-0.01%
2021/08/18	50	23.75	55	23.77	24.10	-5	33,180	-0.02%
2021/08/17	1	23.00	1	23.10	22.80	0	33,237	0.00%
2021/08/16	3	23.78	2	23.28	23.20	1	33,777	0.00%
2021/08/13	61	24.07	67	24.11	23.95	-6	34,091	-0.02%
2021/08/12	1.1	23.36	4	23.45	23.45	-3	33,970	-0.01%
2021/08/11	25.1	23.44	6	23.43	23.35	19.1	34,116	0.06%
2021/08/10	2.1	23.70	4	23.74	23.75	-2	34,202	-0.01%
2021/08/09	2	23.90	6	24.11	23.90	-4	34,362	-0.01%
2021/08/06	3	24.20	0	0.00	23.95	3	34,464	0.01%
2021/08/05	3	24.02	4	24.09	23.95	-1	34,663	0.00%
2021/08/04	1	24.35	4	24.11	24.25	-3	35,038	-0.01%
2021/08/03	0	0.00	21	24.01	24.00	-21	35,280	-0.06%
2021/08/02	12	23.90	7	24.15	24.20	5	35,478	0.01%
2021/07/30	2	24.13	15	24.22	24.05	-13	35,601	-0.04%
2021/07/29	48	24.38	22	24.59	24.70	26	35,684	0.07%
2021/07/28	9	24.36	23	23.89	23.85	-14	35,757	-0.04%
2021/07/27	22	24.73	6	24.80	24.40	16	36,236	0.04%
2021/07/26	7	25.09	5	25.03	24.90	2	36,648	0.01%
2021/07/23	38.3	24.76	66	25.16	25.20	-27.8	36,871	-0.08%
2021/07/22	13	24.28	7.5	24.51	24.35	5.5	37,094	0.01%
2021/07/21	12.1	24.20	27.3	24.21	24.10	-15.2	37,461	-0.04%
2021/07/20	12.3	24.87	3	24.87	24.80	9.3	38,136	0.02%
2021/07/19	16	25.38	19	25.37	25.60	-3	38,573	-0.01%
2021/07/16	14.4	25.39	38	25.26	25.15	-23.6	40,374	-0.06%
2021/07/15	89.2	25.65	31.1	25.81	25.75	58.1	41,689	0.14%
2021/07/14	21	25.04	43	24.88	24.90	-22	42,415	-0.05%
2021/07/13	32	25.65	17	25.51	25.20	15	43,019	0.03%
2021/07/12	12.2	26.10	111	26.06	25.80	-98.9	42,947	-0.23%	大賣/
2021/07/09	23	26.72	10	26.79	26.40	13	42,805	0.03%
2021/07/08	33	27.08	41	26.98	27.05	-8	42,891	-0.02%
2021/07/07	83.5	27.30	95	27.72	27.50	-11.6	42,832	-0.03%
2021/07/06	303.2	27.99	227.9	27.97	28.25	75.3	42,444	0.18%	大買/大賣/
2021/07/05	90	26.18	79	26.30	26.95	11	41,278	0.03%
2021/07/02	78.3	26.73	84	26.76	26.60	-5.7	40,903	-0.01%
2021/07/01	158	27.67	99	27.92	27.10	59	40,656	0.15%	大買/
2021/06/30	180.4	27.99	131.4	28.39	27.85	49	40,332	0.12%	大買/大賣/
2021/06/29	125.2	28.41	64.1	28.69	28.10	61.1	39,878	0.15%	大買/
2021/06/28	81.1	28.98	103.2	29.06	28.90	-22.1	39,901	-0.06%	大賣/
2021/06/25	102.2	28.62	124	28.55	27.90	-21.8	38,693	-0.06%	大買/大賣/
2021/06/24	385.2	28.65	407.2	28.52	28.45	-22	37,832	-0.06%	大買/大賣/
2021/06/23	133.6	28.85	109.1	28.89	28.15	24.5	35,736	0.07%	大買/大賣/
2021/06/22	523.1	32.81	503.6	32.92	31.25	19.5	34,203	0.06%	大買/大賣/
2021/06/21	372.4	30.20	367.2	30.55	31.10	5.2	30,045	0.02%	大買/大賣/
2021/06/18	189.2	28.77	293.8	28.73	28.30	-104.6	27,198	-0.38%	大買/大賣/鉅額交易
2021/06/17	164.2	27.08	191.1	27.14	27.10	-26.9	25,096	-0.11%	大買/大賣/
2021/06/16	363.4	27.30	273	27.51	26.65	90.4	24,395	0.37%	大買/大賣/
2021/06/15	77.1	25.03	80.3	25.43	26.15	-3.2	21,945	-0.01%
2021/06/11	6.7	23.81	4.1	23.78	23.80	2.6	20,715	0.01%
2021/06/10	6	23.46	10	23.47	23.45	-4	20,690	-0.02%
2021/06/09	7	23.64	14	23.59	23.45	-7	20,648	-0.03%
2021/06/08	50	24.73	47	24.59	24.10	3	20,565	0.01%
2021/06/07	23	23.76	13	23.49	23.90	10	20,083	0.05%
2021/06/04	8.1	24.02	36	23.98	24.10	-27.9	19,964	-0.14%
2021/06/03	30	23.72	40.8	23.79	24.00	-10.8	19,624	-0.06%
2021/06/02	65	23.36	57	23.39	23.40	8	19,299	0.04%
2021/06/01	11	22.11	21	22.27	22.75	-10	18,664	-0.05%
2021/05/31	17.1	22.26	36	22.30	22.05	-18.9	18,570	-0.10%
2021/05/28	24	22.69	44	22.63	22.65	-20	18,435	-0.11%
2021/05/27	14	21.98	5	22.14	21.90	9	18,259	0.05%
2021/05/26	20	21.96	18	22.25	21.95	2	18,494	0.01%
2021/05/25	28	22.19	8	22.14	22.00	20	18,527	0.11%
2021/05/24	55	22.90	36	22.86	22.40	19	18,330	0.10%
2021/05/21	16	20.88	43	21.56	21.90	-27	17,771	-0.15%
2021/05/20	11.1	20.16	10	20.17	19.95	1.1	17,418	0.01%
2021/05/19	15	20.60	18	20.49	20.45	-3	17,365	-0.02%
2021/05/18	10	19.60	16.1	19.74	20.05	-6.1	17,255	-0.04%
2021/05/17	32	18.43	34.3	18.84	18.25	-2.3	17,120	-0.01%
2021/05/14	22	20.03	35	20.11	20.10	-13	16,930	-0.08%
2021/05/13	36	19.36	59	19.59	19.80	-23	16,782	-0.14%
2021/05/12	41	21.06	32	21.26	20.75	9	16,521	0.05%
2021/05/11	64	23.50	3	23.39	23.00	61	16,099	0.38%
2021/05/10	28	25.01	27	25.03	24.65	1	15,833	0.01%
2021/05/07	12	24.16	9	24.29	24.75	3	15,601	0.02%
2021/05/06	9	23.86	7	24.21	23.75	2	15,417	0.01%
2021/05/05	9	23.97	8.8	24.09	23.90	0.2	15,253	0.00%
2021/05/04	29	24.36	144.1	24.09	23.75	-115.1	15,096	-0.76%	大賣/鉅額交易
2021/05/03	92	26.25	105	26.21	25.50	-13	14,515	-0.09%	大賣/
2021/04/29	27	25.04	22	25.25	25.30	5	14,021	0.04%
2021/04/28	40	25.92	18.7	25.92	25.65	21.3	13,724	0.16%
2021/04/27	159	26.68	223.2	26.53	26.50	-64.2	13,380	-0.48%	大買/大賣/
2021/04/26	279.4	27.45	121.4	27.38	27.30	158	12,907	1.22%	大買/大賣/鉅額交易
2021/04/23	27	26.06	40	26.40	25.80	-13	12,086	-0.11%
2021/04/22	181.6	29.13	316.2	28.54	27.00	-134.5	11,549	-1.16%	大買/大賣/鉅額交易
2021/04/21	279.5	26.21	231	26.66	27.60	48.5	9,621	0.50%	大買/大賣/
2021/04/20	154.4	25.65	85.4	25.59	25.10	69	8,117	0.85%	大買/
2021/04/19	62	23.96	127.8	24.10	24.60	-65.8	7,019	-0.94%	大賣/
2021/04/16	7	22.19	24	22.23	22.40	-17	6,198	-0.27%
2021/04/15	2	22.15	9	22.19	22.15	-7	6,025	-0.12%
2021/04/14	16.1	21.96	100.2	22.11	22.35	-84.1	5,967	-1.41%
2021/04/13	21.1	22.23	46.1	22.25	21.90	-25	5,771	-0.43%
2021/04/12	21	22.42	2	22.50	22.30	19	5,613	0.34%
2021/04/09	85	22.52	32.1	22.48	22.60	52.9	5,550	0.95%
2021/04/08	23.9	22.37	42	22.39	22.50	-18.1	5,392	-0.33%
2021/04/07	34.3	22.02	25.1	22.12	22.15	9.3	5,263	0.18%
2021/04/06	64	22.46	40.5	22.55	22.40	23.5	5,191	0.45%
2021/04/01	32	21.96	54.7	21.91	22.15	-22.6	5,110	-0.44%
2021/03/31	70.5	21.45	170.9	21.49	21.45	-100.4	4,798	-2.09%	大賣/
2021/03/30	27	22.79	21	22.86	22.25	6	3,993	0.15%
2021/03/29	6	22.23	13	22.33	22.40	-7	4,034	-0.17%
2021/03/26	5	22.32	2	22.30	22.35	3	4,748	0.06%
2021/03/25	4	22.46	13	22.40	22.40	-9	5,212	-0.17%
2021/03/24	4	22.56	1	22.50	22.55	3	5,463	0.05%
2021/03/23	10.5	22.73	9	22.99	22.75	1.5	5,487	0.03%
2021/03/22	3.1	22.57	5	22.70	22.95	-1.9	5,462	-0.03%
2021/03/19	13.1	22.28	8	22.32	22.30	5.1	5,380	0.09%
2021/03/18	4.1	22.68	14	22.94	22.60	-9.9	5,313	-0.19%
2021/03/17	5.1	22.99	5.2	23.18	22.90	-0.1	5,234	0.00%
2021/03/16	10.8	22.72	5	22.95	23.10	5.8	5,088	0.11%
2021/03/15	9	21.71	6	21.70	21.90	3	4,942	0.06%
2021/03/12	12.1	22.14	4	22.04	22.00	8.1	4,899	0.17%
2021/03/11	16	21.98	3	21.95	21.90	13	4,838	0.27%
2021/03/10	11.3	22.79	16	22.58	22.45	-4.7	4,710	-0.10%
2021/03/09	2	23.05	0	0.00	23.00	2	4,636	0.04%
2021/03/08	4	23.00	30	22.90	22.95	-26	4,632	-0.56%
2021/03/05	0	0.00	1	23.45	23.40	-1	4,586	-0.02%
2021/03/04	1	23.65	2	23.63	23.70	-1	4,584	-0.02%
2021/03/02	40.1	23.74	7	23.72	23.40	33.1	4,574	0.72%
2021/02/26	61.1	23.89	2	23.90	23.95	59.1	4,553	1.30%
2021/02/25	4	26.18	0	0.00	26.50	4	4,253	0.09%
2021/02/24	2	25.30	4	25.55	25.30	-2	4,134	-0.05%
2021/02/23	0	0.00	20	25.30	25.25	-20	4,084	-0.49%
2021/02/22	8	24.85	11	24.95	25.10	-3	4,051	-0.07%
2021/02/19	3	24.85	1	25.10	24.90	2	3,993	0.05%
2021/02/18	11	25.54	11	25.38	25.30	0	3,966	0.00%
2021/02/17	10	24.48	3	24.63	24.40	7	3,906	0.18%
2021/02/05	13	23.96	0	0.00	23.95	13	3,887	0.33%
2021/02/04	0	0.00	1	24.00	24.00	-1	3,914	-0.03%
2021/02/02	1	23.95	1	24.00	24.00	0	3,912	0.00%
2021/02/01	7	23.72	10	23.85	23.90	-3	3,905	-0.08%
2021/01/29	6	24.28	0	0.00	24.05	6	3,888	0.15%
2021/01/28	13	24.53	0	0.00	24.75	13	3,870	0.34%
2021/01/27	0	0.00	0.1	25.00	25.00	-0.1	3,866	0.00%
2021/01/26	2.2	25.14	10	25.05	25.10	-7.8	3,864	-0.20%
2021/01/25	2	24.65	5	24.44	24.75	-3	3,857	-0.08%
2021/01/22	7	24.71	0	0.00	24.65	7	3,864	0.18%
2021/01/21	6	24.14	0	0.00	24.00	6	3,859	0.16%
2021/01/20	6	24.08	0	0.00	24.05	6	3,859	0.16%
2021/01/19	12	25.04	6	24.93	24.70	6	3,826	0.16%
2021/01/18	2.2	25.17	7	25.14	25.00	-4.8	3,834	-0.13%
2021/01/15	20	25.57	1	25.60	25.40	19	3,820	0.50%
2021/01/14	3	26.28	5	26.30	26.15	-2	3,784	-0.05%
2021/01/13	7	25.97	1.1	26.28	26.10	5.9	3,773	0.16%
2021/01/12	19	26.15	3.5	26.26	25.90	15.5	3,744	0.41%
2021/01/11	8.4	26.78	4	26.79	26.75	4.4	3,702	0.12%
2021/01/08	24	26.56	0	0.00	26.45	24	3,680	0.65%
2021/01/07	1	27.00	5	26.94	26.90	-4	3,658	-0.11%
2021/01/06	3.1	26.52	14	27.15	26.50	-10.9	3,633	-0.30%
2021/01/05	2.7	27.78	5	27.82	27.60	-2.3	3,567	-0.07%
2021/01/04	17.1	28.18	3	28.02	28.25	14.1	3,547	0.40%
2020/12/31	1	28.60	11	28.59	28.45	-10	3,478	-0.29%
2020/12/30	0.1	28.60	12	28.68	28.70	-11.9	3,451	-0.34%
2020/12/29	20.1	29.06	79	29.30	28.80	-58.9	3,435	-1.71%
2020/12/28	111.1	29.67	92	29.83	29.35	19.1	3,310	0.58%	大買/
2020/12/25	14	28.46	26	28.48	28.30	-12	3,066	-0.39%
2020/12/24	25	28.96	2	28.95	28.65	23	2,989	0.77%
2020/12/23	32	28.32	56	28.28	29.00	-24	2,911	-0.82%
2020/12/22	194.7	31.17	144.2	30.69	28.05	50.5	2,739	1.84%	大買/大賣/
2020/12/21	63	30.13	53	30.76	30.95	10	1,990	0.50%
2020/12/18	12.9	26.79	28.8	27.23	28.15	-15.9	1,510	-1.05%
2020/12/17	0	0.00	3.2	25.69	25.60	-3.2	1,250	-0.26%
2020/12/16	4	25.45	1	25.25	25.30	3	1,210	0.25%
2020/12/15	7	24.72	0	0.00	24.75	7	1,187	0.59%
2020/12/14	15	24.60	1	24.50	24.80	14	1,187	1.18%
2020/12/11	10	24.50	8.1	24.52	24.60	1.9	1,199	0.16%
2020/12/10	3	24.72	0.4	24.85	24.70	2.6	1,197	0.22%
2020/12/08	0.4	25.05	0	0.00	25.15	0.4	1,410	0.03%
2020/12/04	1	24.86	0.5	25.10	24.75	0.5	1,398	0.04%
2020/12/03	1	24.90	0.5	25.10	24.85	0.5	1,444	0.04%
2020/12/02	9	25.27	3	25.09	25.05	6	1,577	0.38%
2020/12/01	0	0.00	0.2	24.95	24.90	-0.2	1,564	-0.01%
2020/11/30	0.3	24.75	0.8	25.13	24.90	-0.5	1,571	-0.03%
2020/11/27	5	25.06	10.3	25.02	25.05	-5.3	1,561	-0.34%
2020/11/26	4	25.25	7	25.24	25.25	-3	1,570	-0.19%
2020/11/25	2	25.05	15	25.03	25.05	-13	1,603	-0.81%
2020/11/24	0	0.00	4.1	24.65	24.45	-4.1	1,537	-0.27%
2020/11/23	10.9	24.65	2	24.60	24.60	8.9	1,552	0.57%
2020/11/20	2	24.10	0	0.00	24.00	2	1,539	0.13%
2020/11/19	0	0.00	7	24.11	24.15	-7	1,559	-0.45%
2020/11/18	8.2	24.00	1	24.00	24.00	7.2	1,578	0.46%
2020/11/17	0.2	23.85	2	23.90	23.95	-1.8	1,588	-0.11%
2020/11/16	0	0.00	0	24.15	23.95	0	1,643	0.00%
2020/11/13	0.5	23.95	0	0.00	24.05	0.5	1,680	0.03%
2020/11/12	13	23.90	0.9	24.36	23.85	12.1	1,789	0.68%
2020/11/11	0	0.00	0	24.50	24.60	0	1,765	0.00%
2020/11/10	0	0.00	2	24.65	24.60	-2	1,770	-0.11%
2020/11/09	0	0.00	1	24.60	24.45	-1	1,782	-0.06%
2020/11/05	0	0.00	0.1	24.70	24.55	-0.1	1,820	-0.01%
2020/11/04	1	24.60	0.7	24.83	24.55	0.3	1,881	0.02%
2020/11/02	3	24.30	1.3	24.39	24.50	1.7	1,970	0.08%
2020/10/30	0	0.00	5	25.25	24.60	-5	1,986	-0.25%
2020/10/28	10	25.38	5	25.30	25.25	5	2,105	0.24%
2020/10/27	2	25.15	12	25.24	25.10	-10	2,102	-0.48%
2020/10/26	0	0.00	2	25.25	25.15	-2	2,154	-0.09%
2020/10/23	0	0.00	1	25.00	24.95	-1	2,188	-0.05%
2020/10/21	0	0.00	1	24.70	24.90	-1	2,212	-0.05%
2020/10/19	1	24.70	9	24.38	24.90	-8	2,231	-0.36%
2020/10/15	2	24.60	0	0.00	24.60	2	2,288	0.09%
2020/10/14	1	25.00	0	0.00	24.90	1	2,311	0.04%
2020/10/13	2	24.65	0	0.00	24.65	2	2,317	0.09%
2020/10/12	0	0.00	1	25.10	25.15	-1	2,325	-0.04%
2020/10/08	0	0.00	5	24.81	24.85	-5	2,394	-0.21%
2020/10/07	0	0.00	0.1	24.75	24.75	-0.1	2,392	0.00%
2020/10/06	3	25.00	0	0.00	24.90	3	2,394	0.13%
2020/10/05	0	0.00	2	24.40	24.35	-2	2,382	-0.08%
2020/09/29	0	24.10	0	0.00	24.05	0	2,426	0.00%
2020/09/28	3	24.05	0	0.00	24.15	3	2,419	0.12%
2020/09/25	0	0.00	6	23.86	23.80	-6	2,432	-0.25%
2020/09/24	6	23.98	0	0.00	23.90	6	2,416	0.25%
2020/09/23	2	24.30	1	24.25	24.35	1	2,395	0.04%
2020/09/22	9	24.54	2	24.50	24.45	7	2,380	0.29%
2020/09/21	3	24.90	0	0.00	24.85	3	2,364	0.13%
2020/09/18	0	24.95	0	0.00	24.95	0	2,367	0.00%
2020/09/17	3	24.93	2	24.85	24.85	1	2,377	0.04%
2020/09/16	3	24.92	0	0.00	24.80	3	2,390	0.13%
2020/09/15	1	25.05	0	0.00	24.95	1	2,384	0.04%
2020/09/14	5	25.14	5	25.19	25.10	0	2,380	0.00%
2020/09/11	34	25.79	22	26.03	25.25	12	2,354	0.51%
2020/09/10	1	25.45	0	0.00	25.30	1	2,148	0.05%
2020/09/09	0	0.00	6	25.00	25.15	-6	2,135	-0.28%
2020/09/08	6	25.27	2	25.30	25.15	4	2,131	0.19%
2020/09/07	4	25.54	13.5	25.76	25.70	-9.5	2,099	-0.45%
2020/09/03	1	24.75	0	0.00	24.45	1	2,009	0.05%
2020/09/02	0	0.00	3	24.50	24.45	-3	2,010	-0.15%
2020/09/01	1	24.45	0	0.00	24.45	1	2,049	0.05%
2020/08/31	3	24.92	2	25.15	24.75	1	2,042	0.05%
2020/08/25	0	0.00	1	24.90	24.50	-1	1,978	-0.05%
2020/08/21	5	24.37	0	0.00	24.45	5	2,031	0.25%
2020/08/20	11	24.44	3	24.40	24.15	8	2,068	0.39%
2020/08/19	2	25.30	3	25.68	25.40	-1	2,022	-0.05%
2020/08/18	1	25.65	5	25.60	25.35	-4	1,980	-0.20%
2020/08/17	2	24.98	5	25.02	24.85	-3	1,869	-0.16%
2020/08/14	5.1	24.60	2	24.70	24.55	3.1	1,860	0.17%
2020/08/13	5	24.75	11	24.75	24.55	-6	1,904	-0.32%
2020/08/12	3	24.72	2	24.73	24.90	1	1,902	0.05%
2020/08/11	1	25.10	1	25.05	25.00	0	1,911	0.00%
2020/08/10	10	25.64	9.8	25.70	25.25	0.2	1,900	0.01%
2020/08/07	10	25.83	7	25.78	25.70	3	1,868	0.16%
2020/08/06	0	0.00	3	25.35	24.90	-3	1,839	-0.16%
2020/08/05	6	25.24	2	25.38	25.25	4	1,845	0.22%
2020/08/04	5	25.81	12	25.70	25.65	-7	1,869	-0.37%
2020/08/03	9	26.34	5	26.04	26.40	4	1,840	0.22%
2020/07/31	8	24.94	5	25.00	24.80	3	1,786	0.17%
2020/07/29	1.6	24.76	8	24.81	24.70	-6.4	1,876	-0.34%
2020/07/28	2.1	23.89	0	0.00	23.70	2.1	1,827	0.11%
2020/07/27	10	24.18	0	0.00	24.00	10	1,829	0.55%
2020/07/24	0	0.00	8	24.50	24.05	-8	1,834	-0.44%
2020/07/23	0.1	24.30	4	24.65	24.40	-4	1,835	-0.22%
2020/07/22	4	24.96	3	24.93	24.70	1	1,832	0.05%
2020/07/21	4	24.60	5	24.56	24.60	-1	1,772	-0.06%
2020/07/20	1	24.50	2	24.20	24.75	-1	1,759	-0.06%
2020/07/17	8	24.19	7	24.09	24.10	1	1,737	0.06%
2020/07/16	3	24.20	1	24.30	24.55	2	1,758	0.11%
2020/07/15	11	24.67	9	24.42	23.80	2	1,746	0.11%
2020/07/14	2	23.60	4	23.55	23.60	-2	1,664	-0.12%
2020/07/13	3	23.57	0	0.00	23.70	3	1,671	0.18%
2020/07/10	4	23.51	0	0.00	23.30	4	1,669	0.24%
2020/07/09	9	24.35	4	24.20	23.90	5	1,663	0.30%
2020/07/08	5	23.75	5	23.87	23.65	0	1,627	0.00%
2020/07/07	0	0.00	6	23.87	23.45	-6	1,623	-0.37%
2020/07/06	5	23.45	9	23.51	23.70	-4	1,629	-0.25%
2020/07/01	0	0.00	1	23.25	23.05	-1	1,633	-0.06%
2020/06/29	2	22.90	0	0.00	22.80	2	1,656	0.12%
2020/06/24	0	0.00	2	23.30	23.25	-2	1,648	-0.12%
2020/06/18	0	0.00	2	24.10	23.70	-2	1,618	-0.12%
2020/06/17	0	0.00	2	24.10	23.95	-2	1,621	-0.12%
2020/06/16	0	0.00	15	23.75	23.85	-15	1,633	-0.92%
2020/06/15	1	23.90	0	0.00	23.50	1	1,655	0.06%
2020/06/12	2	23.70	2	23.70	23.75	0	1,657	0.00%
2020/06/09	0	0.00	2	25.35	25.30	-2	1,662	-0.12%
2020/06/08	19	25.54	17	25.46	25.55	2	1,676	0.12%
2020/06/04	0	0.00	12	24.89	24.80	-12	1,634	-0.73%
2020/06/03	4	24.93	0	0.00	25.00	4	1,644	0.24%
2020/06/02	8.1	25.04	7	25.10	25.15	1.1	1,632	0.06%
2020/06/01	1	25.00	3	25.25	25.10	-2	1,619	-0.12%
2020/05/29	28	25.12	23	24.68	24.80	5	1,600	0.31%
2020/05/28	4	24.91	5	24.92	24.50	-1	1,548	-0.06%
2020/05/27	22	24.67	31	24.76	24.85	-9	1,518	-0.59%
2020/05/22	3	23.87	0	0.00	23.80	3	1,481	0.20%
2020/05/21	0	0.00	2	24.30	24.30	-2	1,473	-0.14%
2020/05/20	23	24.75	14	24.85	24.25	9	1,469	0.61%
2020/05/19	2	24.50	0	0.00	24.50	2	1,414	0.14%
2020/05/18	7	24.56	4	24.35	24.50	3	1,404	0.21%
2020/05/15	1	23.65	7	23.32	23.50	-6	1,383	-0.43%
2020/05/14	5	24.10	0	0.00	23.75	5	1,366	0.37%
2020/05/13	1	24.95	6	25.09	24.85	-5	1,340	-0.37%
2020/05/12	0	0.00	3	24.80	24.75	-3	1,322	-0.23%
2020/05/11	5	24.74	3	24.50	25.00	2	1,306	0.15%
2020/05/08	0	0.00	1	24.00	24.00	-1	1,296	-0.08%
2020/05/07	4	23.93	0	0.00	23.90	4	1,277	0.31%
2020/05/06	18	25.01	17	24.65	24.35	1	1,248	0.08%
2020/05/05	2	23.30	0	0.00	23.35	2	1,127	0.18%
2020/05/04	2	21.35	0	0.00	21.25	2	1,095	0.18%
2020/04/29	10	21.45	10.2	21.60	21.70	-0.2	1,095	-0.02%
2020/04/21	0	0.00	4	20.81	19.60	-4	1,112	-0.36%
2020/04/17	1	19.80	0	0.00	19.85	1	1,112	0.09%
2020/04/15	2	19.30	1	19.10	19.30	1	1,134	0.09%
2020/04/14	0	0.00	1	18.80	19.00	-1	1,134	-0.09%
2020/04/13	1	18.80	1	19.15	18.70	0	1,133	0.00%
2020/04/10	1	18.95	1	19.15	19.05	0	1,132	0.00%
2020/04/09	0.2	19.00	0	0.00	19.00	0.2	1,135	0.02%
2020/04/08	1	18.80	0	0.00	18.85	1	1,137	0.09%
2020/04/07	3	18.05	0	0.00	18.35	3	1,130	0.27%
2020/04/01	0	0.00	2	17.45	17.50	-2	1,127	-0.18%
2020/03/31	2.1	17.74	0.1	17.60	17.60	2	1,123	0.18%
2020/03/27	5	17.35	5	17.30	17.25	0	1,105	0.00%
2020/03/26	0.1	17.30	0	0.00	17.30	0.1	1,119	0.01%
2020/03/25	0	0.00	0.4	17.40	17.40	-0.4	1,118	-0.03%
2020/03/24	0.1	16.55	1	16.60	16.55	-0.9	1,105	-0.09%
2020/03/23	1	16.40	0	0.00	16.45	1	1,109	0.09%
2020/03/20	0	0.00	5	16.29	17.10	-5	1,111	-0.45%
2020/03/19	2	15.65	2	16.80	15.55	0	1,096	0.00%
2020/03/17	9	17.06	6	17.27	17.00	3	1,058	0.28%
2020/03/16	3.1	18.81	8	18.10	18.00	-4.9	1,025	-0.48%
2020/03/13	2.7	18.86	0	0.00	19.30	2.7	1,002	0.27%
2020/03/12	0	20.55	0	0.00	20.55	0	976	0.00%
2020/03/10	4	22.13	2	22.20	22.25	2	941	0.21%
2020/03/09	9	22.78	73	22.90	22.55	-64	920	-6.95%
2020/03/06	4	22.83	0	0.00	22.90	4	901	0.44%
2020/03/03	69	22.95	0	0.00	22.90	69	894	7.71%
2020/03/02	1	22.65	0	0.00	22.80	1	893	0.11%
2020/02/27	3	23.13	10	23.25	23.10	-7	885	-0.79%
2020/02/26	3	23.45	0	0.00	23.30	3	886	0.34%
2020/02/25	2	23.65	0	0.00	23.65	2	875	0.23%
2020/02/24	4	23.91	0	0.00	23.80	4	863	0.46%
2020/02/20	0.3	24.05	0	0.00	24.05	0.3	852	0.04%
2020/02/19	4	24.00	7	24.05	24.05	-3	854	-0.35%
2020/02/18	1	24.25	0	0.00	24.05	1	849	0.12%
2020/02/17	1	24.25	0.1	24.30	24.25	0.9	864	0.10%
2020/02/13	1	24.70	6	24.69	24.50	-5	871	-0.57%
2020/02/12	5.2	24.50	4	24.45	24.50	1.2	862	0.14%
2020/02/11	2.1	23.96	3	23.20	24.65	-0.9	854	-0.10%
2020/02/10	4	22.83	0	0.00	22.80	4	849	0.47%
2020/02/07	3	23.37	0	0.00	23.25	3	844	0.36%
2020/02/06	1	23.45	0	0.00	23.60	1	869	0.11%
2020/02/05	2	23.40	0	0.00	23.30	2	868	0.23%
2020/02/04	5	23.48	0	0.00	23.55	5	861	0.58%
2020/02/03	1	23.35	0	0.00	23.35	1	854	0.12%
2020/01/30	12.1	25.24	0	0.00	24.50	12.1	834	1.45%
2020/01/20	0	0.00	10	26.20	26.25	-10	799	-1.25%
2020/01/16	1	26.35	0	0.00	26.40	1	792	0.13%
2020/01/14	1	26.50	0	0.00	26.35	1	843	0.12%
2020/01/13	6	26.83	4	27.00	26.50	2	870	0.23%
2020/01/10	8	26.28	0	0.00	26.25	8	832	0.96%
2020/01/09	0	0.00	1	26.60	26.80	-1	795	-0.13%
2020/01/08	7	26.53	0	0.00	26.50	7	804	0.87%
2020/01/07	2	26.65	2	26.80	26.95	0	843	0.00%
2020/01/03	9	27.10	4	27.10	26.95	5	870	0.57%
2020/01/02	5	27.10	0	0.00	27.10	5	860	0.58%
2019/12/31	0	0.00	1	26.90	26.85	-1	854	-0.12%
2019/12/30	7	27.01	2	27.10	26.95	5	853	0.59%
2019/12/26	2	26.90	0	0.00	26.70	2	839	0.24%
2019/12/25	0	0.00	5	26.80	26.80	-5	840	-0.59%
2019/12/23	0	0.00	1	27.00	27.15	-1	843	-0.12%
2019/12/19	0	0.00	2	26.85	26.85	-2	828	-0.24%
2019/12/18	0	0.00	3	26.80	26.95	-3	831	-0.36%
2019/12/16	2	26.40	0	0.00	26.45	2	828	0.24%
2019/12/13	1	26.55	0	0.00	26.40	1	904	0.11%
2019/12/12	1	26.60	0	0.00	26.50	1	904	0.11%
2019/12/11	2	26.60	0	0.00	26.50	2	915	0.22%
2019/12/09	0	0.00	5	26.79	26.80	-5	1,038	-0.48%
2019/11/27	0	0.00	1	26.80	26.95	-1	1,068	-0.09%
2019/11/25	1	26.30	0	0.00	26.65	1	1,087	0.09%
2019/11/21	0	26.20	0	0.00	26.25	0	1,089	0.00%
2019/11/14	1	26.20	0	0.00	26.20	1	1,124	0.09%
2019/11/13	1	26.60	0	0.00	26.50	1	1,128	0.09%
2019/11/11	1	26.75	0	0.00	26.65	1	1,129	0.09%
2019/11/08	1	27.35	3	27.32	27.10	-2	1,117	-0.18%
2019/11/07	2	27.05	0	0.00	27.60	2	1,107	0.18%
2019/11/06	0	0.00	2	27.15	27.00	-2	1,076	-0.19%
2019/11/05	0	0.00	2	27.18	27.00	-2	1,109	-0.18%
2019/11/04	2	27.05	2	27.10	27.10	0	1,084	0.00%
2019/10/31	6	26.83	0	0.00	27.00	6	1,085	0.55%
2019/10/30	2	26.93	0	0.00	27.10	2	1,084	0.18%
2019/10/25	0	0.00	2	26.95	26.90	-2	1,102	-0.18%
2019/10/22	11	27.52	5	27.70	27.15	6	1,115	0.54%
2019/10/21	1.5	27.25	12	27.11	27.50	-10.5	1,079	-0.97%
2019/10/17	1	26.90	0	0.00	26.90	1	1,074	0.09%
2019/10/16	0	0.00	5	26.98	26.90	-5	1,125	-0.44%
2019/10/15	1	27.00	0	0.00	27.20	1	1,179	0.08%
2019/10/14	1	26.55	4	26.98	27.10	-3	1,207	-0.25%
2019/10/08	0	0.00	2	26.40	26.20	-2	1,175	-0.17%
2019/10/07	0	0.00	1	26.15	26.30	-1	1,178	-0.08%
2019/10/02	1	25.95	0	0.00	26.10	1	1,200	0.08%
2019/10/01	0	0.00	1	26.05	26.10	-1	1,217	-0.08%
2019/09/27	1	26.00	0	0.00	25.90	1	1,234	0.08%
2019/09/26	0	0.00	2	26.48	26.30	-2	1,252	-0.16%
2019/09/25	1	26.50	0	0.00	26.50	1	1,286	0.08%
2019/09/23	2	26.80	1	26.70	26.85	1	1,297	0.08%
2019/09/18	2	27.23	13	27.37	26.95	-11	1,290	-0.85%
2019/09/17	1	26.45	0	0.00	26.45	1	1,213	0.08%
2019/09/16	10	26.50	0	0.00	26.45	10	1,225	0.82%
2019/09/12	1	26.50	0	0.00	26.45	1	1,231	0.08%
2019/09/11	0.1	25.85	2	26.50	26.40	-2	1,221	-0.16%
2019/09/05	1	25.65	2	25.88	25.55	-1	1,174	-0.09%
2019/08/29	0.3	25.15	0	0.00	25.25	0.3	1,271	0.02%
2019/08/28	2	25.75	0	0.00	25.20	2	1,284	0.16%
2019/08/22	1	25.80	0	0.00	25.65	1	1,292	0.08%
2019/08/20	3	25.55	0	0.00	25.55	3	1,314	0.23%
2019/08/19	1	25.55	0	0.00	25.55	1	1,319	0.08%
2019/08/16	1	25.50	1	25.50	25.50	0	1,337	0.00%
2019/08/15	15	25.75	15	25.66	25.70	0	1,349	0.00%
2019/08/07	0	0.00	2	26.70	26.40	-2	1,527	-0.13%
2019/08/02	0	0.00	1	26.25	26.15	-1	1,531	-0.07%
2019/08/01	0	0.00	1	26.45	26.35	-1	1,549	-0.06%
2019/07/31	2	26.20	1	26.30	26.20	1	1,563	0.06%
2019/07/30	1	26.35	0	0.00	26.30	1	1,573	0.06%
2019/07/26	6	27.01	7	27.08	26.70	-1	1,719	-0.06%
2019/07/24	4	26.88	0	0.00	26.70	4	1,730	0.23%
2019/07/23	1	27.00	1	26.80	26.75	0	1,731	0.00%
2019/07/22	0	0.00	5	27.10	26.85	-5	1,729	-0.29%
2019/07/19	5	27.20	8	27.42	27.20	-3	1,716	-0.18%
2019/07/18	8	27.50	4	27.59	27.30	4	1,714	0.23%
2019/07/17	0	0.00	4	27.40	27.25	-4	1,666	-0.24%
2019/07/16	4	27.24	17	27.13	27.05	-13	1,607	-0.81%
2019/07/10	1	26.35	0	0.00	26.35	1	1,622	0.06%
2019/07/09	2	26.68	1	26.45	26.45	1	1,643	0.06%
2019/07/08	0	0.00	2	26.35	26.35	-2	1,637	-0.12%
2019/07/05	0	0.00	2	26.60	26.60	-2	1,643	-0.12%
2019/07/04	0	0.00	2	26.95	26.90	-2	1,633	-0.12%
2019/07/03	12	26.81	1	27.10	26.80	11	1,641	0.67%
2019/07/02	4	26.98	19	26.81	27.05	-15	1,625	-0.92%
2019/06/26	0	0.00	5	26.48	26.30	-5	1,707	-0.29%
2019/06/25	5	26.40	0	0.00	26.30	5	1,717	0.29%
2019/06/24	10	26.35	0	0.00	26.40	10	1,743	0.57%
2019/06/21	0	0.00	1	26.35	26.60	-1	1,755	-0.06%
2019/06/20	0	0.00	2	26.35	26.35	-2	1,763	-0.11%
2019/06/19	0	0.00	5	26.34	26.30	-5	1,825	-0.27%
2019/06/17	1	26.60	0	0.00	26.55	1	2,105	0.05%
2019/06/14	0	0.00	8	27.22	26.50	-8	2,128	-0.38%
2019/06/11	11	26.20	0	0.00	26.10	11	2,118	0.52%
2019/06/10	5	26.17	0	0.00	26.20	5	2,114	0.24%
2019/06/06	3	26.57	2	26.80	26.40	1	2,101	0.05%
2019/06/05	4	26.95	7	26.99	27.10	-3	2,093	-0.14%
2019/06/04	2	26.25	0	0.00	26.10	2	2,071	0.10%
2019/05/31	0	0.00	3	26.68	26.45	-3	2,103	-0.14%
2019/05/30	1	26.20	6	26.30	26.30	-5	2,107	-0.24%
2019/05/29	2	26.45	0	0.00	26.35	2	2,132	0.09%
2019/05/28	3	26.90	5	27.40	26.95	-2	2,144	-0.09%
2019/05/24	0	0.00	14	27.26	26.90	-14	2,302	-0.61%
2019/05/23	2	27.40	2	27.05	27.00	0	2,339	0.00%
2019/05/22	4	27.08	0	0.00	27.10	4	2,380	0.17%
2019/05/21	48	28.03	29	28.15	27.20	19	2,470	0.77%
2019/05/20	5	26.77	31	27.25	27.40	-26	2,634	-0.99%
2019/05/17	2	25.88	1	26.20	25.50	1	2,690	0.04%
2019/05/16	5	25.65	12	25.96	25.75	-7	2,891	-0.24%
2019/05/15	2	25.70	7	25.73	25.75	-5	2,908	-0.17%
2019/05/14	2	25.20	22	25.21	25.30	-20	2,945	-0.68%
2019/05/13	5	25.55	5	25.55	25.50	0	3,085	0.00%
2019/05/10	0	0.00	10	26.48	26.10	-10	3,094	-0.32%
2019/05/09	10	26.54	1	26.70	26.25	9	3,088	0.29%
2019/05/08	5	26.94	4	26.89	27.05	1	3,072	0.03%
2019/05/07	5	27.41	0	0.00	27.40	5	3,076	0.16%
2019/05/06	27	27.98	29	28.06	27.65	-2	3,088	-0.06%
2019/05/03	26	27.77	11	27.58	27.30	15	3,091	0.49%
2019/05/02	10	26.54	2	26.65	26.70	8	3,034	0.26%
2019/04/30	10	25.95	0	0.00	26.05	10	3,021	0.33%
2019/04/29	0	0.00	1	26.30	26.20	-1	3,032	-0.03%
2019/04/24	5	26.30	2	26.28	26.25	3	3,056	0.10%
2019/04/23	9	26.42	0	0.00	26.25	9	3,050	0.30%
2019/04/19	1	25.90	2	26.15	26.50	-1	3,065	-0.03%
2019/04/18	5	26.06	5	26.30	25.95	0	3,073	0.00%
2019/04/16	12	26.21	12	26.15	26.35	0	3,068	0.00%
2019/04/15	5	27.03	0	0.00	27.05	5	3,029	0.17%
2019/04/12	3	27.33	3	27.45	27.30	0	3,016	0.00%
2019/04/11	0	0.00	2	27.78	27.65	-2	3,012	-0.07%
2019/04/09	3	27.80	0	0.00	27.80	3	3,003	0.10%
2019/04/08	4	27.58	1	27.60	27.40	3	2,986	0.10%
2019/04/03	2	27.20	0	0.00	27.30	2	2,986	0.07%
2019/04/02	2	27.45	1	27.45	27.30	1	2,980	0.03%
2019/04/01	17	27.39	5	27.27	27.30	12	2,993	0.40%
2019/03/27	6	28.44	0	0.00	28.50	6	2,985	0.20%
2019/03/26	2	28.15	1	27.90	28.00	1	2,961	0.03%
2019/03/25	10	27.83	2	27.93	27.75	8	2,971	0.27%
2019/03/22	13	29.00	1	29.50	28.50	12	2,949	0.41%
2019/03/21	13	30.08	4	29.74	29.50	9	2,877	0.31%
2019/03/20	7	29.36	9	29.46	29.25	-2	2,735	-0.07%
2019/03/19	2	28.95	0	0.00	28.45	2	2,623	0.08%
2019/03/18	0	0.00	7	28.86	28.55	-7	2,601	-0.27%
2019/03/15	2	28.58	2	28.43	28.70	0	2,579	0.00%
2019/03/14	6	27.60	8	27.61	27.60	-2	2,546	-0.08%
2019/03/12	6	27.90	4	27.80	27.50	2	2,570	0.08%
2019/03/11	2	27.48	1	27.30	27.75	1	2,571	0.04%
2019/03/08	2	27.08	2	27.18	27.20	0	2,575	0.00%
2019/03/07	4	28.05	1	27.40	27.40	3	2,602	0.12%
2019/03/06	2	28.30	1	28.45	28.25	1	2,584	0.04%
2019/03/05	5	28.39	4	28.54	28.50	1	2,580	0.04%
2019/03/04	4	28.84	1	28.80	28.60	3	2,587	0.12%
2019/02/27	2	28.68	1	29.00	28.60	1	2,611	0.04%
2019/02/26	9	29.07	15	29.20	28.80	-6	2,590	-0.23%
2019/02/25	13	28.75	14.5	28.86	29.35	-1.5	2,499	-0.06%
2019/02/22	11	28.34	9	28.60	28.20	2	2,414	0.08%
2019/02/21	10	28.95	7	28.89	28.95	3	2,371	0.13%
2019/02/20	13	28.73	12	28.68	28.95	1	2,315	0.04%
2019/02/19	23	29.13	29	28.93	29.10	-6	2,203	-0.27%
2019/02/18	10	26.39	9	26.86	26.70	1	1,946	0.05%
2019/02/15	10	26.02	20	26.11	26.15	-10	1,928	-0.52%
2019/02/14	9	24.58	1	24.50	24.50	8	1,725	0.46%
2019/02/13	3	24.53	3	24.60	24.60	0	1,714	0.00%
2019/02/12	14	24.35	17	24.32	24.30	-3	1,684	-0.18%
2019/02/11	7	25.60	2	26.25	25.15	5	1,536	0.33%
2019/01/29	0	0.00	3	25.63	26.00	-3	1,529	-0.20%
2019/01/28	2	25.70	15	25.73	25.70	-13	1,539	-0.84%
2019/01/25	3	26.30	3	26.18	26.00	0	1,578	0.00%
2019/01/24	11	26.30	13	26.34	26.60	-2	1,550	-0.13%
2019/01/23	0	0.00	8	25.15	25.05	-8	1,460	-0.55%
2019/01/22	3	24.37	0	0.00	24.40	3	1,465	0.20%
2019/01/21	5	24.61	4	24.40	24.50	1	1,468	0.07%
2019/01/18	1	25.30	1	25.15	25.25	0	1,464	0.00%
2019/01/17	8	25.24	0	0.00	25.20	8	1,543	0.52%
2019/01/14	1	24.60	0	0.00	24.20	1	1,523	0.07%
2019/01/10	4	24.30	0	0.00	24.25	4	1,525	0.26%
2019/01/08	1	24.80	0	0.00	24.80	1	1,519	0.07%
2019/01/04	1	23.60	0	0.00	23.60	1	1,553	0.06%
2018/12/25	2	25.55	0	0.00	25.25	2	1,910	0.10%
2018/12/24	7	26.65	8	26.24	26.20	-1	2,009	-0.05%
2018/12/22	18	26.03	7	26.19	26.20	11	2,224	0.49%
2018/12/14	10	28.10	0	0.00	28.15	10	3,055	0.33%
2018/12/13	0	0.00	1	28.55	28.35	-1	3,106	-0.03%
2018/12/11	0	0.00	1	27.15	27.25	-1	3,088	-0.03%
2018/12/10	0	0.00	3	27.48	27.40	-3	3,095	-0.10%
2018/12/06	12	28.08	0	0.00	27.55	12	3,137	0.38%
2018/11/30	1	29.00	0	0.00	28.85	1	3,110	0.03%
2018/11/26	2	30.15	6	30.92	30.30	-4	3,041	-0.13%
2018/11/23	6	32.14	1	32.30	32.00	5	2,990	0.17%
2018/11/22	2	33.15	2	33.43	32.65	0	2,980	0.00%
2018/11/21	2	33.10	0	0.00	33.05	2	2,971	0.07%
2018/11/20	0	0.00	1	33.15	33.00	-1	2,966	-0.03%
2018/11/19	1	32.85	2	33.15	32.85	-1	2,981	-0.03%
2018/11/15	0	0.00	2	33.13	33.20	-2	3,016	-0.07%
2018/11/14	3	33.85	3	34.12	33.65	0	2,998	0.00%
2018/11/12	0	0.00	15	32.40	32.35	-15	2,919	-0.51%
2018/11/07	18	33.05	2	33.10	32.60	16	2,903	0.55%
2018/11/06	2	32.20	0	0.00	32.00	2	2,893	0.07%
2018/11/05	1	33.45	1	33.10	32.55	0	2,876	0.00%
2018/11/02	4	32.40	10	32.69	32.95	-6	2,855	-0.21%
2018/11/01	0	0.00	1	32.20	32.05	-1	2,796	-0.04%
2018/10/31	2	32.15	3	32.35	32.20	-1	2,793	-0.04%
2018/10/30	4	32.03	3	32.20	31.90	1	2,791	0.04%
2018/10/29	2	31.70	3	31.85	31.70	-1	2,769	-0.04%
2018/10/26	4	31.40	4	31.69	31.40	0	2,769	0.00%
2018/10/25	16	32.85	25	32.03	31.30	-9	2,786	-0.32%
2018/10/24	1.1	32.09	1	32.35	31.85	0.1	2,750	0.00%
2018/10/22	1	32.25	1	32.60	32.20	0	2,809	0.00%
2018/10/18	4	31.98	4	31.98	32.05	0	2,966	0.00%
2018/10/17	1	31.80	1	31.85	31.35	0	2,979	0.00%
2018/10/16	5	32.50	10	32.00	31.30	-5	2,993	-0.17%
2018/10/15	1	31.50	1	31.65	31.80	0	2,998	0.00%
2018/10/12	1	31.80	7	31.39	32.20	-6	2,998	-0.20%
2018/10/11	21	31.59	3	31.57	31.50	18	2,980	0.60%
2018/10/09	1	34.85	4	35.25	34.95	-3	2,938	-0.10%
2018/10/08	4	35.34	8	35.48	35.30	-4	2,986	-0.13%
2018/10/05	11	36.03	3	35.93	35.10	8	3,037	0.26%
2018/10/04	19.2	38.19	17	37.74	37.75	2.2	2,988	0.07%
2018/10/03	16	39.58	19.3	39.44	38.10	-3.3	2,958	-0.11%
2018/10/02	18	40.16	7	40.20	40.05	11	2,852	0.39%
2018/10/01	40	41.56	31	41.62	41.60	9	2,765	0.33%
2018/09/28	20.1	41.27	24	40.99	39.80	-3.9	2,552	-0.15%
2018/09/27	65	41.86	54	41.84	42.70	11	2,425	0.45%
2018/09/26	24	40.33	29.4	40.08	41.15	-5.4	2,053	-0.26%
2018/09/25	1	35.05	12.8	37.45	37.45	-11.8	1,803	-0.66%
2018/09/21	0	0.00	2	34.95	34.05	-2	1,777	-0.11%
2018/09/20	5	34.67	2	34.95	34.70	3	1,790	0.17%
2018/09/19	1	34.20	4	35.00	34.15	-3	1,866	-0.16%
2018/09/18	1	33.60	1	33.00	33.00	0	1,875	0.00%
2018/09/17	1	32.60	0	0.00	32.90	1	2,090	0.05%
2018/09/14	0.1	33.00	0	0.00	33.00	0.1	2,284	0.00%
2018/09/13	1	33.90	1	34.80	33.60	0	2,305	0.00%
2018/09/12	2	34.58	2	34.78	33.75	0	2,307	0.00%
2018/09/11	0	0.00	0.4	32.80	32.80	-0.4	2,298	-0.02%
2018/09/10	3	33.20	0	0.00	32.95	3	2,334	0.13%
2018/09/07	0.2	33.60	0	0.00	33.55	0.2	2,352	0.01%
2018/09/06	0.1	34.05	0	0.00	34.05	0.1	2,370	0.00%
2018/08/29	0	0.00	0.6	36.45	36.45	-0.6	2,620	-0.02%
2018/08/28	0	0.00	0.2	36.85	36.85	-0.2	2,667	-0.01%
2018/08/27	2	37.10	3	37.02	37.15	-1	2,790	-0.04%
2018/08/24	2	38.28	5	38.52	37.30	-3	2,871	-0.10%
2018/08/23	3.2	38.92	9	38.72	38.20	-5.8	2,896	-0.20%
2018/08/21	1	35.85	0.6	36.10	36.10	0.4	2,937	0.01%
2018/08/13	1	35.75	0	0.00	35.10	1	3,416	0.03%
2018/08/06	0.2	37.30	3	37.22	37.30	-2.8	4,265	-0.07%
2018/08/03	0.2	37.90	0.4	37.90	37.95	-0.2	4,580	0.00%
2018/08/02	1	37.75	1.1	37.75	37.75	-0.1	4,827	0.00%
2018/08/01	3	39.15	4.3	39.87	38.65	-1.3	4,964	-0.03%
2018/07/31	5.2	42.15	0	0.00	41.10	5.2	5,096	0.10%
2018/07/30	0	0.00	1.3	40.75	40.75	-1.3	5,153	-0.02%
2018/07/18	0	0.00	0.2	15.50	15.60	-0.2	5,229	0.00%
2018/07/17	5	15.92	5	16.20	15.85	0	5,248	0.00%
2018/07/16	1	16.45	12.1	16.57	16.55	-11.1	5,300	-0.21%
2018/07/13	5	15.40	35	15.20	15.50	-30	5,436	-0.55%
2018/07/12	0	0.00	1	15.15	15.15	-1	5,518	-0.02%
2018/07/11	2	15.50	2	15.40	15.15	0	5,621	0.00%
2018/07/10	1	15.40	0	0.00	15.45	1	5,750	0.02%
2018/07/09	1	15.35	0	0.00	15.30	1	6,005	0.02%
2018/07/06	0	0.00	5	15.15	15.45	-5	6,457	-0.08%
2018/07/05	0	0.00	13	15.61	15.20	-13	7,094	-0.18%
2018/07/04	21	16.57	0	0.00	16.10	21	7,627	0.28%
2018/07/03	0	0.00	12	17.11	17.00	-12	7,720	-0.16%
2018/06/29	0	0.00	2	17.85	17.85	-2	8,066	-0.02%
2018/06/28	1	17.75	0	0.00	17.75	1	8,279	0.01%
2018/06/27	1	18.05	1	18.50	18.05	0	8,685	0.00%
2018/06/26	49	17.86	2	17.73	17.65	47	9,058	0.52%
2018/06/25	1	18.55	0	0.00	18.15	1	9,292	0.01%
2018/06/22	0	0.00	4	18.56	18.40	-4	9,531	-0.04%
2018/06/21	1	19.20	4	19.23	18.90	-3	9,520	-0.03%
2018/06/20	15	19.15	4	19.03	19.10	11	9,512	0.12%
2018/06/19	2	20.03	29	20.10	19.35	-27	9,482	-0.28%
2018/06/15	4	19.36	45	19.21	19.10	-41	9,398	-0.44%
2018/06/14	65	20.08	10	19.91	19.70	55	9,338	0.59%
2018/06/13	8	18.78	33	18.75	19.70	-25	9,122	-0.27%
2018/06/12	7	17.99	2	18.00	17.95	5	8,940	0.06%
2018/06/11	20	18.15	21	18.24	18.15	-1	8,918	-0.01%
2018/06/07	0	0.00	2	19.00	18.30	-2	8,910	-0.02%
2018/06/06	0	0.00	7	18.60	18.40	-7	8,919	-0.08%
2018/06/05	2	18.63	1	18.50	18.50	1	8,900	0.01%
2018/06/04	1	19.15	5	18.84	18.85	-4	8,870	-0.05%
2018/06/01	19	18.98	37	18.01	18.90	-18	8,831	-0.20%
2018/05/31	1	18.45	1	18.25	18.20	0	8,761	0.00%
2018/05/30	2	18.50	13	18.56	18.50	-11	8,779	-0.13%
2018/05/29	1	18.45	1	18.70	18.45	0	8,778	0.00%
2018/05/28	1	18.35	9	18.29	18.25	-8	8,746	-0.09%
2018/05/25	10	19.03	11	18.89	18.70	-1	8,721	-0.01%
2018/05/24	51	18.74	45	17.61	19.30	6	8,710	0.07%
2018/05/23	50	18.26	43	18.44	18.05	7	8,637	0.08%
2018/05/22	5	19.00	10	19.11	18.95	-5	8,568	-0.06%
2018/05/21	8	19.15	6	19.20	19.10	2	8,536	0.02%
2018/05/18	9	19.66	7	19.41	19.50	2	8,493	0.02%
2018/05/17	29	19.53	34	19.58	19.15	-5	8,462	-0.06%
2018/05/16	3	20.48	25.1	20.52	20.30	-22.1	8,321	-0.27%
2018/05/15	8	20.90	6	20.91	20.85	2	8,292	0.02%
2018/05/14	3	20.43	0	0.00	20.30	3	8,277	0.04%
2018/05/11	5	21.15	6	21.08	20.70	-1	8,260	-0.01%
2018/05/10	2	20.95	14	21.44	20.90	-12	8,217	-0.15%
2018/05/09	28	21.09	90	21.57	21.50	-62	8,186	-0.76%
2018/05/08	10	21.05	7	21.06	20.90	3	8,040	0.04%
2018/05/07	8	21.44	12	21.60	22.00	-4	7,918	-0.05%
2018/05/04	29	20.13	7	20.59	20.05	22	7,744	0.28%
2018/05/03	25	22.14	68	21.74	21.40	-43	7,599	-0.57%
2018/05/02	76.1	24.04	19	24.59	23.70	57.1	7,419	0.77%
2018/04/30	23	24.01	20	23.49	24.20	3	7,147	0.04%
2018/04/27	14	20.86	22	20.97	22.00	-8	6,924	-0.12%
2018/04/26	12	22.75	12	23.59	21.45	0	6,817	0.00%
2018/04/25	5	23.50	17	23.51	23.80	-12	6,690	-0.18%
2018/04/24	10	24.29	8	23.80	24.00	2	6,694	0.03%
2018/04/23	14	25.59	8	25.09	25.10	6	6,860	0.09%
2018/04/20	14	25.40	7	25.71	25.40	7	6,824	0.10%
2018/04/19	14.1	25.62	27.3	25.71	25.90	-13.2	6,738	-0.20%
2018/04/18	9	24.63	29	24.18	24.80	-20	6,566	-0.30%
2018/04/17	26	24.71	4	24.44	24.05	22	6,658	0.33%
2018/04/16	8	24.24	34	24.05	24.30	-26	6,680	-0.39%
2018/04/13	72	25.34	57	25.55	25.50	15	6,977	0.21%
2018/04/12	52	25.92	22	26.35	26.40	30	6,854	0.44%
2018/04/11	93	23.73	122	24.15	26.05	-29	6,572	-0.44%	大賣/
2018/04/10	84	23.38	70	22.86	23.70	14	5,896	0.24%
2018/04/09	79	22.10	13	22.10	22.10	66	5,290	1.25%
2018/04/03	15	19.35	25.1	18.84	20.10	-10.1	5,118	-0.20%
2018/04/02	51	18.61	48	18.48	18.40	3	4,878	0.06%
2018/03/31	64	18.61	55	18.66	18.60	9	4,723	0.19%
2018/03/30	61	18.39	120	18.32	18.35	-59	4,498	-1.31%	大賣/
2018/03/29	73	17.21	45	17.28	17.70	28	4,080	0.69%
2018/03/28	32	16.07	11	15.97	16.20	21	3,675	0.57%
2018/03/27	26	15.30	119.1	15.47	15.80	-93.1	3,398	-2.74%	大賣/
2018/03/26	1	14.40	0	0.00	14.40	1	3,143	0.03%
2018/03/23	5	14.33	1	14.35	14.30	4	3,129	0.13%
2018/03/21	9	14.30	0	0.00	14.30	9	3,114	0.29%
2018/03/19	1	14.20	1	14.25	14.25	0	3,105	0.00%
2018/03/16	1	14.50	0	0.00	14.20	1	3,104	0.03%
2018/03/13	1	14.10	0	0.00	14.20	1	3,078	0.03%
2018/03/12	0	0.00	9	14.30	14.20	-9	3,072	-0.29%
2018/03/09	1	14.10	0	0.00	13.80	1	3,026	0.03%
2018/03/08	2	14.00	0	0.00	13.80	2	3,027	0.07%
2018/03/06	6	14.28	0	0.00	14.25	6	3,016	0.20%
2018/03/05	2	14.40	20	14.39	14.35	-18	3,012	-0.60%
2018/03/02	2	13.75	2	14.08	13.95	0	2,966	0.00%
2018/03/01	0	0.00	3	13.88	13.90	-3	2,966	-0.10%
2018/02/27	0	0.00	2	13.70	13.75	-2	2,994	-0.07%
2018/02/23	8	13.22	0	0.00	14.00	8	3,000	0.27%
2018/02/07	0	0.00	5	13.60	13.45	-5	2,976	-0.17%
2018/02/06	43	13.15	2	13.35	12.80	41	2,951	1.39%
2018/02/05	3	13.77	0	0.00	13.75	3	2,897	0.10%
2018/02/02	1	14.30	0	0.00	14.20	1	2,894	0.03%
2018/02/01	0	0.00	5	14.56	14.60	-5	2,930	-0.17%
2018/01/31	4	14.18	2	13.90	14.30	2	2,909	0.07%
2018/01/30	4	13.90	1	14.10	13.95	3	2,988	0.10%
2018/01/26	0	0.00	2	14.18	14.10	-2	3,131	-0.06%
2018/01/25	6	14.13	65	14.00	14.10	-59	3,154	-1.87%
2018/01/24	2	13.90	2	14.05	14.00	0	3,150	0.00%
2018/01/19	18	14.59	2	14.65	14.55	16	3,098	0.52%
2018/01/18	15	14.77	13	14.85	14.80	2	3,062	0.07%
2018/01/17	30	15.06	11	15.00	15.25	19	2,957	0.64%
2018/01/16	6	13.98	6	13.96	13.95	0	2,700	0.00%
2018/01/15	11	13.68	7	13.86	13.70	4	2,661	0.15%
2018/01/12	2	13.85	14	13.98	13.80	-12	2,617	-0.46%
2018/01/11	17	14.05	7	13.59	13.85	10	2,561	0.39%
2018/01/10	5	14.72	22	15.15	14.75	-17	2,356	-0.72%
2018/01/09	46	14.78	30	15.07	15.25	16	2,210	0.72%
2018/01/08	7	13.47	5	13.88	13.90	2	1,768	0.11%
2018/01/05	65	12.06	37	12.26	12.65	28	1,616	1.73%
2018/01/02	2	11.40	1	11.45	11.45	1	1,450	0.07%