台航 (2617)-玉山券商分點個股進出

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

台航

(2617)

可現股當沖

股價
34.70
漲跌
▲0.45
漲幅
+1.31%
成交量
3,546張
產業
上市航運類股
469人加入追蹤

立即追蹤
本地時間:14:30

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

台航 (2617)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	9	34.52	9	34.69	34.70	0	2,033	0.00%
2024/04/17	1	34.30	1	34.25	34.25	0	2,006	0.00%
2024/04/16	5	34.00	0	0.00	34.00	5	2,038	0.25%
2024/04/15	2	35.33	1	35.30	35.25	1	2,083	0.05%
2024/04/12	0	0.00	19.1	35.08	35.15	-19.1	2,110	-0.90%
2024/04/11	50	35.00	3.1	34.95	34.95	46.9	2,164	2.17%
2024/04/10	0	0.00	3	34.90	34.75	-3	2,276	-0.13%
2024/04/09	3	34.75	0	0.00	34.80	3	2,300	0.13%
2024/04/08	22	34.19	1	34.30	34.35	21	2,324	0.90%
2024/04/03	4.1	34.70	2	34.65	34.50	2.1	2,319	0.09%
2024/04/02	10	34.45	0	0.00	34.45	10	2,331	0.43%
2024/04/01	6	34.56	0	0.00	34.70	6	2,350	0.26%
2024/03/29	2	34.40	3	34.30	34.40	-1	2,377	-0.04%
2024/03/28	7	34.89	0	0.00	34.50	7	2,432	0.29%
2024/03/27	4	34.55	26	34.78	34.90	-22	2,479	-0.89%
2024/03/26	0	0.00	0.1	35.00	34.50	-0.1	2,569	0.00%
2024/03/25	3	35.13	0	0.00	35.15	3	2,585	0.12%
2024/03/22	2.1	34.81	3	34.65	34.85	-0.9	2,630	-0.03%
2024/03/21	5	35.15	0	0.00	35.15	5	2,763	0.18%
2024/03/20	7.1	35.47	23	35.24	35.15	-15.9	2,774	-0.57%
2024/03/19	13	35.40	1.1	35.36	35.65	11.9	2,816	0.42%
2024/03/18	2	34.95	2	34.70	34.90	0	2,841	0.00%
2024/03/15	0.6	35.67	4	35.70	35.00	-3.4	2,857	-0.12%
2024/03/14	3.6	36.31	10	36.16	36.15	-6.4	2,858	-0.22%
2024/03/13	21	35.80	24.1	36.00	36.00	-3.1	2,884	-0.11%
2024/03/12	8	36.10	22	36.16	36.25	-14	2,971	-0.47%
2024/03/11	4	35.59	4	35.55	35.70	0	3,085	0.00%
2024/03/08	0	0.00	4	34.74	35.20	-4	3,765	-0.11%
2024/03/07	2	35.00	5	35.05	35.00	-3	4,019	-0.07%
2024/03/06	0	0.00	16	35.32	35.25	-16	4,135	-0.39%
2024/03/05	0	0.00	5	35.40	35.55	-5	4,158	-0.12%
2024/03/04	2	34.88	4.1	35.38	35.50	-2.1	4,159	-0.05%
2024/03/01	6	35.43	0	0.00	35.35	6	4,255	0.14%
2024/02/29	9	35.30	57.2	35.44	35.45	-48.2	4,256	-1.13%
2024/02/27	156	34.60	185	34.86	34.60	-29	4,184	-0.69%	大買/大賣/
2024/02/26	71	35.14	60	35.70	35.20	11	4,109	0.27%
2024/02/23	21	35.39	21.1	35.20	35.05	-0.1	4,054	0.00%
2024/02/22	14	35.69	28.1	35.44	35.50	-14.1	3,989	-0.35%
2024/02/21	302	34.40	328.1	34.72	34.75	-26.1	3,847	-0.68%	大買/大賣/
2024/02/20	13	32.92	12.1	32.93	33.00	1	3,619	0.03%
2024/02/19	41	32.33	5	32.50	32.70	36	3,601	1.00%
2024/02/16	23	32.20	22.1	32.20	32.20	0.9	3,606	0.03%
2024/02/15	0	0.00	2	31.68	31.95	-2	3,611	-0.06%
2024/02/05	0	0.00	24	31.58	31.50	-24	3,612	-0.66%
2024/02/02	0	0.00	3	32.15	31.95	-3	3,602	-0.08%
2024/02/01	8	32.51	16	32.52	32.30	-8	3,601	-0.22%
2024/01/31	0.1	32.05	10	32.23	32.35	-9.9	3,619	-0.27%
2024/01/26	0	0.00	11	32.10	32.10	-11	3,627	-0.30%
2024/01/25	0	0.00	16	32.28	32.20	-16	3,628	-0.44%
2024/01/24	5	32.35	2	32.20	32.25	3	3,635	0.08%
2024/01/22	0	32.30	1	32.05	32.30	-1	3,645	-0.03%
2024/01/19	0	32.20	1.1	32.10	32.10	-1	3,641	-0.03%
2024/01/18	1	31.40	11	31.38	31.75	-10	3,628	-0.28%
2024/01/17	6	31.20	0	0.00	31.40	6	3,618	0.17%
2024/01/16	8	31.58	0	0.00	31.55	8	3,607	0.22%
2024/01/15	0	0.00	15	32.15	32.05	-15	3,589	-0.42%
2024/01/12	0.1	32.05	10	32.01	31.80	-9.9	3,603	-0.27%
2024/01/11	0	0.00	8	31.88	31.90	-8	3,608	-0.22%
2024/01/09	5	32.66	12	32.98	32.65	-7	3,590	-0.19%
2024/01/08	9	34.47	62	33.83	34.20	-53	3,515	-1.51%
2024/01/05	0	0.00	10	34.47	34.80	-10	3,472	-0.29%
2024/01/04	78.3	34.52	53.4	34.39	34.35	24.9	3,415	0.73%
2024/01/03	3	33.50	1	33.70	33.60	2	3,315	0.06%
2024/01/02	11	33.78	41	33.64	33.40	-30	3,299	-0.91%
2023/12/29	0	0.00	48	33.00	33.00	-48	3,257	-1.47%
2023/12/28	0	0.00	5	33.05	32.95	-5	3,253	-0.15%
2023/12/27	2	33.20	1	33.30	33.20	1	3,245	0.03%
2023/12/26	1	33.30	27.3	33.33	33.45	-26.3	3,237	-0.81%
2023/12/25	18	32.78	1	32.85	32.70	17	3,211	0.53%
2023/12/22	8	33.78	7	33.98	33.95	1	3,163	0.03%
2023/12/21	30	33.91	18	34.20	34.25	12	3,115	0.39%
2023/12/20	1	33.10	1	33.40	33.55	0	3,018	0.00%
2023/12/19	11	33.06	2	32.95	33.10	9	3,008	0.30%
2023/12/18	4	33.44	17	34.16	33.50	-13	3,000	-0.43%
2023/12/15	5	32.60	9.2	32.68	32.55	-4.2	2,974	-0.14%
2023/12/14	3.3	32.63	5	32.54	32.45	-1.8	3,010	-0.06%
2023/12/13	16.2	33.32	8	33.75	33.10	8.2	2,998	0.27%
2023/12/12	0	0.00	4.2	33.39	33.15	-4.2	3,037	-0.14%
2023/12/11	1.2	33.36	1	33.20	33.20	0.2	3,034	0.01%
2023/12/08	6.2	33.82	39	33.64	33.65	-32.8	2,985	-1.10%
2023/12/07	24	34.30	22.6	34.26	33.95	1.5	2,922	0.05%
2023/12/06	25	34.70	97	35.12	35.50	-72	2,807	-2.56%
2023/12/05	90.4	36.90	97.6	36.92	36.05	-7.2	2,630	-0.27%
2023/12/04	22.1	33.35	19.9	34.55	35.35	2.3	1,913	0.12%
2023/12/01	3	32.03	23	32.00	32.15	-20	1,618	-1.24%
2023/11/30	10.5	31.39	9	31.46	31.30	1.5	1,476	0.10%
2023/11/29	5	31.11	5	31.15	30.85	0	1,438	0.00%
2023/11/28	23	31.23	31	31.08	31.00	-8	1,408	-0.57%
2023/11/27	0	0.00	1.2	30.48	29.90	-1.2	1,276	-0.09%
2023/11/24	30	29.60	0	0.00	29.70	30	1,243	2.41%
2023/11/21	6	29.59	0	0.00	29.50	6	1,250	0.48%
2023/11/17	13	29.59	2	29.63	29.50	11	1,292	0.85%
2023/11/16	2	29.20	1	29.55	29.40	1	1,324	0.08%
2023/11/15	22	29.20	4.1	29.14	29.25	18	1,383	1.30%
2023/11/14	0.5	29.10	6	29.40	28.90	-5.5	1,580	-0.35%
2023/11/13	0.1	29.00	2	28.95	29.00	-2	1,614	-0.12%
2023/11/06	1	28.35	0	0.00	28.70	1	1,597	0.06%
2023/11/03	0	0.00	1	28.40	28.50	-1	1,606	-0.06%
2023/11/02	0	0.00	15	27.43	27.50	-15	1,596	-0.94%
2023/11/01	0	0.00	5	27.30	27.20	-5	1,598	-0.31%
2023/10/31	11	27.46	0	0.00	27.40	11	1,594	0.69%
2023/10/30	1	28.20	0	0.00	28.30	1	1,591	0.06%
2023/10/27	0	28.50	0	0.00	28.30	0	1,596	0.00%
2023/10/24	1	28.10	1	28.35	28.35	0	1,639	0.00%
2023/10/23	0	0.00	1	28.35	28.30	-1	1,640	-0.06%
2023/10/20	2	28.63	0	0.00	28.90	2	1,652	0.12%
2023/10/19	2	29.28	3	28.85	29.25	-1	1,652	-0.06%
2023/10/18	10	28.43	5	28.83	28.85	5	1,638	0.31%
2023/10/17	2	28.73	0	0.00	28.55	2	1,625	0.12%
2023/10/16	3	28.77	0	0.00	28.80	3	1,667	0.18%
2023/10/12	1	28.85	0	0.00	29.10	1	1,705	0.06%
2023/10/11	0	0.00	7	29.21	29.20	-7	1,709	-0.41%
2023/10/04	5	28.45	0	0.00	28.50	5	1,743	0.29%
2023/10/03	3	28.85	0	0.00	28.65	3	1,768	0.17%
2023/10/02	5	28.70	8	28.86	28.95	-3	1,771	-0.17%
2023/09/28	0	0.00	6	29.40	29.35	-6	1,771	-0.34%
2023/09/26	5	29.20	0	0.00	29.05	5	1,823	0.27%
2023/09/25	6	29.55	0	0.00	29.45	6	1,871	0.32%
2023/09/22	7	29.56	15	29.93	29.60	-8	1,873	-0.43%
2023/09/21	9	30.51	1	30.70	30.20	8	1,862	0.43%
2023/09/20	22	30.91	9	31.19	30.70	13	1,819	0.71%
2023/09/19	11	30.10	20.8	30.66	30.10	-9.8	1,699	-0.58%
2023/09/18	6	29.27	12	29.50	30.00	-6	1,641	-0.37%
2023/09/15	16	29.30	42	29.60	29.60	-26	1,605	-1.62%
2023/09/14	13	28.60	3	28.58	28.65	10	1,524	0.66%
2023/09/13	1	27.80	0	0.00	27.75	1	1,504	0.07%
2023/09/12	2	27.73	0	0.00	27.70	2	1,519	0.13%
2023/09/11	1	27.75	0	0.00	27.70	1	1,536	0.07%
2023/09/08	1	27.90	0	0.00	27.90	1	1,555	0.06%
2023/09/07	10	27.91	0	0.00	27.85	10	1,555	0.64%
2023/09/06	6	28.33	0	0.00	28.10	6	1,558	0.38%
2023/09/04	0	0.00	14	28.46	28.50	-14	1,593	-0.88%
2023/08/31	0	0.00	0	28.30	28.30	0	1,612	0.00%
2023/08/29	0	0.00	1	28.15	28.25	-1	1,618	-0.06%
2023/08/28	0	0.00	2	28.20	27.90	-2	1,626	-0.12%
2023/08/25	1	28.40	0.5	28.50	28.35	0.5	1,620	0.03%
2023/08/24	11	28.75	42	28.63	28.55	-31	1,615	-1.92%
2023/08/23	3	28.90	1	29.60	28.95	2	1,600	0.12%
2023/08/22	16	29.29	23.1	29.23	29.25	-7.1	1,598	-0.44%
2023/08/21	68	29.25	2	29.20	29.10	66	1,570	4.20%
2023/08/18	59.2	30.62	81	30.47	30.50	-21.8	1,499	-1.45%
2023/08/17	13	27.55	0	0.00	28.10	13	1,287	1.01%
2023/08/16	14	26.81	0	0.00	26.90	14	1,242	1.13%
2023/08/15	5.2	26.90	0.3	26.80	26.85	4.9	1,240	0.39%
2023/08/14	3.1	26.31	0	0.00	26.30	3.1	1,231	0.25%
2023/08/11	14	26.76	1	27.00	26.85	13	1,222	1.06%
2023/08/10	0.2	26.75	0	0.00	26.80	0.2	1,223	0.02%
2023/08/09	4.4	26.94	1	27.00	26.85	3.4	1,211	0.28%
2023/08/08	8	27.50	8	27.35	27.25	0	1,191	0.00%
2023/08/07	0	27.45	0	0.00	27.50	0	1,189	0.00%
2023/08/04	8.1	27.35	8	27.35	27.25	0.1	1,192	0.00%
2023/08/02	1.2	27.63	33	27.50	27.25	-31.8	1,199	-2.65%
2023/08/01	28	27.78	0	0.00	27.60	28	1,186	2.36%
2023/07/31	5.1	27.75	0	0.00	27.55	5.1	1,183	0.43%
2023/07/28	28	27.92	26.4	28.09	28.05	1.7	1,198	0.14%
2023/07/27	0	0.00	1	27.55	27.70	-1	1,187	-0.08%
2023/07/26	0	0.00	1	27.29	27.10	-1	1,178	-0.08%
2023/07/25	0.1	27.02	0	0.00	27.05	0.1	1,174	0.01%
2023/07/24	27.1	27.33	0	0.00	27.30	27.1	1,159	2.34%
2023/07/21	22	28.16	1	28.15	28.15	21	1,150	1.83%
2023/07/20	0.2	28.35	19	28.16	28.40	-18.8	1,151	-1.63%
2023/07/19	28	30.73	22	30.69	30.55	6	1,140	0.53%
2023/07/18	3	30.80	0	0.00	30.70	3	1,114	0.27%
2023/07/17	1	30.55	5	30.71	30.80	-4	1,092	-0.37%
2023/07/14	0	0.00	0.2	30.80	30.65	-0.2	1,082	-0.02%
2023/07/13	5	30.62	0	0.00	30.50	5	1,086	0.46%
2023/07/12	14	31.20	3.4	30.65	30.70	10.6	1,077	0.99%
2023/07/10	8	31.05	1	31.05	31.20	7	1,056	0.66%
2023/07/07	6	31.15	18	31.35	31.20	-12	1,031	-1.16%
2023/07/06	1	31.55	4.5	31.63	31.60	-3.5	1,029	-0.34%
2023/07/05	0	0.00	15	31.82	31.70	-15	1,040	-1.44%
2023/07/04	17	31.68	3	31.62	31.65	14	1,049	1.33%
2023/07/03	13	31.51	18	31.08	31.75	-5	1,028	-0.49%
2023/06/30	24	30.45	6	30.10	30.50	18	976	1.84%
2023/06/29	2	30.00	10	30.10	30.05	-8	972	-0.82%
2023/06/28	8.2	30.40	5	30.25	30.25	3.2	975	0.32%
2023/06/27	0.2	30.50	0	0.00	30.45	0.2	988	0.02%
2023/06/26	0	0.00	5	30.55	30.45	-5	1,006	-0.50%
2023/06/21	6	30.40	0	0.00	30.45	6	1,021	0.59%
2023/06/19	16	30.70	5	30.65	30.60	11	1,098	1.00%
2023/06/16	61	31.36	0	0.00	31.05	61	1,104	5.52%
2023/06/15	0	0.00	1	31.20	31.10	-1	1,102	-0.09%
2023/06/14	10	30.84	4	30.80	30.80	6	1,114	0.54%
2023/06/08	0	0.00	5	30.30	30.20	-5	1,226	-0.41%
2023/06/07	3.5	30.04	7	30.04	29.95	-3.5	1,316	-0.27%
2023/06/06	28	29.58	13	29.68	29.70	15	1,393	1.08%
2023/06/05	20	29.30	0	0.00	29.25	20	1,469	1.36%
2023/06/02	1	29.00	1	29.10	29.10	0	1,623	0.00%
2023/06/01	2	28.80	30	28.75	28.85	-28	1,674	-1.67%
2023/05/31	0	0.00	1	29.10	29.00	-1	1,749	-0.06%
2023/05/30	10	29.25	0	0.00	29.10	10	1,857	0.54%
2023/05/29	0	0.00	10	28.95	29.35	-10	1,955	-0.51%
2023/05/26	17	29.11	0	0.00	29.00	17	2,088	0.81%
2023/05/25	1	29.80	0	0.00	29.80	1	2,169	0.05%
2023/05/24	0	0.00	1	30.25	30.25	-1	2,183	-0.05%
2023/05/23	2	30.20	2	30.20	30.20	0	2,200	0.00%
2023/05/22	6	29.95	0	0.00	30.20	6	2,207	0.27%
2023/05/19	0.1	30.00	0	0.00	30.00	0.1	2,206	0.00%
2023/05/18	1	30.15	0	0.00	30.10	1	2,207	0.05%
2023/05/16	0	0.00	5	30.10	30.10	-5	2,206	-0.23%
2023/05/10	0	0.00	9.7	30.06	30.40	-9.7	2,223	-0.44%
2023/05/09	0	0.00	1.3	29.77	29.60	-1.3	2,220	-0.06%
2023/05/08	5	30.05	0	0.00	30.05	5	2,212	0.23%
2023/05/05	0	0.00	1	30.25	30.15	-1	2,223	-0.04%
2023/05/04	0	0.00	86	30.31	30.30	-86	2,242	-3.84%
2023/05/03	5	30.75	2	30.90	30.75	3	2,226	0.13%
2023/05/02	0	0.00	2	31.50	31.40	-2	2,230	-0.09%
2023/04/26	0	0.00	5.7	30.78	30.95	-5.7	2,240	-0.25%
2023/04/25	1	31.10	0.1	31.55	31.05	0.9	2,234	0.04%
2023/04/24	3	31.70	0	0.00	31.65	3	2,230	0.13%
2023/04/21	17	31.66	0	0.00	31.15	17	2,240	0.76%
2023/04/19	5.2	32.31	0	0.00	32.20	5.2	2,226	0.23%
2023/04/18	0	0.00	10	32.60	32.55	-10	2,229	-0.45%
2023/04/17	0	0.00	12	32.86	32.90	-12	2,239	-0.54%
2023/04/14	0	0.00	0.1	32.80	32.70	-0.1	2,246	0.00%
2023/04/13	0	0.00	7	32.57	32.60	-7	2,242	-0.31%
2023/04/12	0	0.00	2.2	32.37	32.30	-2.2	2,242	-0.10%
2023/04/11	0	0.00	1	32.50	32.35	-1	2,241	-0.04%
2023/04/10	10	32.48	0	0.00	32.40	10	2,240	0.45%
2023/04/07	0	0.00	1	32.20	32.20	-1	2,218	-0.05%
2023/04/06	61	31.58	5	31.71	31.65	56	2,199	2.55%
2023/03/30	10	30.80	0	0.00	30.80	10	2,339	0.43%
2023/03/29	1	30.85	3	30.97	30.75	-2	2,367	-0.08%
2023/03/28	3	31.03	0	0.00	31.00	3	2,381	0.13%
2023/03/27	1	30.90	0	0.00	31.50	1	2,422	0.04%
2023/03/24	1	30.85	0	0.00	30.85	1	2,456	0.04%
2023/03/23	5.3	31.00	6	32.13	30.90	-0.7	2,457	-0.03%
2023/03/22	1.1	32.82	23	32.87	32.55	-21.9	2,390	-0.92%
2023/03/21	27	33.10	0.2	33.15	33.10	26.8	2,383	1.12%
2023/03/20	0	0.00	3	33.30	33.10	-3	2,379	-0.13%
2023/03/17	2	33.28	1	33.55	33.40	1	2,379	0.04%
2023/03/16	1	33.05	33.3	33.33	33.05	-32.3	2,365	-1.36%
2023/03/15	1	33.55	7	33.55	33.15	-6	2,335	-0.26%
2023/03/14	1	32.55	1	33.30	33.35	0	2,310	0.00%
2023/03/13	0	0.00	38	33.49	33.40	-38	2,270	-1.67%
2023/03/10	6	34.00	18	33.82	33.75	-12	2,230	-0.54%
2023/03/09	10	34.13	15	34.42	34.30	-5	2,144	-0.23%
2023/03/08	27	33.79	21	33.97	33.55	6	2,054	0.29%
2023/03/07	10	34.00	97.1	33.31	33.85	-87.1	1,981	-4.39%
2023/03/06	30.1	31.75	9	32.06	31.95	21.1	1,855	1.13%
2023/03/03	66	31.75	23	31.64	32.10	43	1,825	2.35%
2023/03/02	85	31.22	167	31.18	31.25	-82	1,743	-4.70%	大賣/
2023/03/01	40	29.70	12.1	30.12	29.85	28	1,635	1.71%
2023/02/24	99	29.89	13	29.80	30.00	86	1,533	5.61%
2023/02/23	6	28.99	12.1	29.06	28.85	-6	1,399	-0.43%
2023/02/22	21	27.55	0.1	27.85	27.80	21	1,295	1.62%
2023/02/21	1	27.45	0.5	27.25	27.55	0.5	1,271	0.04%
2023/02/20	1	27.10	37	27.01	27.15	-36	1,267	-2.84%
2023/02/17	0	0.00	2	27.10	26.95	-2	1,270	-0.16%
2023/02/16	1	27.10	10	27.05	27.10	-9	1,288	-0.70%
2023/02/14	1	27.15	0	0.00	27.15	1	1,315	0.08%
2023/02/13	1	26.80	2	26.80	26.80	-1	1,320	-0.08%
2023/02/10	1	26.95	0	27.05	26.95	1	1,352	0.07%
2023/02/09	4	27.15	10.1	27.30	27.20	-6.1	1,357	-0.45%
2023/02/08	0.1	27.05	55	27.05	27.10	-55	1,358	-4.04%
2023/02/07	10	26.88	0	0.00	26.95	10	1,357	0.74%
2023/02/06	22	27.03	2	27.10	27.05	20	1,362	1.47%
2023/02/03	0	0.00	2	27.38	27.20	-2	1,364	-0.15%
2023/02/02	2	27.28	3	27.15	27.30	-1	1,360	-0.07%
2023/02/01	3	26.72	8	26.74	26.80	-5	1,342	-0.37%
2023/01/31	2	26.43	0	0.00	26.45	2	1,334	0.15%
2023/01/30	10	26.30	0	0.00	26.25	10	1,322	0.76%
2023/01/17	10	26.20	1	26.15	26.15	9	1,315	0.68%
2023/01/16	2	26.00	1	26.05	26.00	1	1,310	0.08%
2023/01/13	6	26.01	0	0.00	25.95	6	1,311	0.46%
2023/01/12	2.1	26.08	0	0.00	26.05	2.1	1,327	0.15%
2023/01/10	0	0.00	0	26.00	25.90	0	1,317	0.00%
2023/01/09	0	0.00	0	26.00	25.90	0	1,326	0.00%
2023/01/06	0	0.00	1	25.75	25.85	-1	1,332	-0.08%
2023/01/05	5	26.10	0.1	26.00	25.85	4.9	1,355	0.36%
2023/01/04	10	26.19	2.4	26.14	26.15	7.6	1,337	0.57%
2023/01/03	1.4	26.90	0	0.00	26.70	1.4	1,330	0.10%
2022/12/30	1	26.75	1	26.90	26.90	0	1,337	0.00%
2022/12/29	1	26.30	1	26.30	26.30	0	1,340	0.00%
2022/12/28	13.1	26.28	0	0.00	26.35	13.1	1,351	0.97%
2022/12/27	2	26.78	1	26.65	26.55	1	1,363	0.07%
2022/12/26	2	27.35	7	26.70	26.70	-5	1,371	-0.36%
2022/12/23	19	27.10	18	27.03	27.25	1	1,376	0.07%
2022/12/22	66	27.99	58	27.89	27.60	8	1,373	0.58%
2022/12/21	2	27.03	11	27.01	27.00	-9	1,268	-0.71%
2022/12/20	7.1	26.91	11	27.06	26.50	-3.9	1,255	-0.31%
2022/12/19	13	26.68	1	26.50	26.65	12	1,267	0.95%
2022/12/16	0	0.00	5	26.90	27.30	-5	1,276	-0.39%
2022/12/15	1	26.90	5	26.70	26.90	-4	1,252	-0.32%
2022/12/14	0	0.00	8	26.38	26.30	-8	1,301	-0.61%
2022/12/13	5	26.69	1	26.65	26.65	4	1,301	0.31%
2022/12/12	0	0.00	2.1	26.57	26.35	-2.1	1,320	-0.16%
2022/12/09	2	26.33	18	26.44	26.65	-16	1,336	-1.20%
2022/12/08	20	26.01	10	26.20	26.25	10	1,401	0.71%
2022/12/07	12	25.71	0	0.00	25.65	12	1,414	0.85%
2022/12/06	3.1	26.01	15	25.98	25.85	-11.9	1,411	-0.84%
2022/12/05	0	0.00	2	26.70	26.40	-2	1,422	-0.14%
2022/12/02	0	0.00	2	26.55	26.50	-2	1,430	-0.14%
2022/12/01	34	26.83	22	26.81	26.70	12	1,458	0.82%
2022/11/30	32	26.40	0	0.00	26.45	32	1,440	2.22%
2022/11/29	1	26.30	1	25.95	26.25	0	1,441	0.00%
2022/11/28	55	26.15	0	0.00	26.00	55	1,450	3.79%
2022/11/25	15	25.78	4	25.84	25.80	11	1,429	0.77%
2022/11/18	2	25.20	0	0.00	25.10	2	1,443	0.14%
2022/11/17	0	0.00	2	25.70	25.60	-2	1,445	-0.14%
2022/11/16	0	0.00	30	25.71	25.50	-30	1,445	-2.08%
2022/11/14	0	0.00	1.1	25.49	25.65	-1.1	1,439	-0.07%
2022/11/11	0	0.00	18	25.44	25.15	-18	1,440	-1.25%
2022/11/10	15	24.99	0	0.00	25.00	15	1,427	1.05%
2022/11/09	14	25.00	0.2	25.30	25.05	13.9	1,430	0.97%
2022/11/08	68.2	25.07	12.2	25.37	25.00	56	1,439	3.89%
2022/11/07	0.1	24.45	3	24.43	24.50	-2.9	1,425	-0.20%
2022/11/04	7	23.66	6	23.57	23.70	1	1,435	0.07%
2022/11/03	1	23.20	0	0.00	23.25	1	1,479	0.07%
2022/10/26	5	23.85	0	0.00	23.85	5	1,489	0.34%
2022/10/25	0	0.00	2	24.45	24.00	-2	1,496	-0.13%
2022/10/21	2	23.65	1	23.80	23.60	1	1,515	0.07%
2022/10/20	2	23.35	3	23.63	23.85	-1	1,527	-0.07%
2022/10/19	1	24.65	0	0.00	24.35	1	1,518	0.07%
2022/10/17	2	23.63	2	23.68	23.85	0	1,563	0.00%
2022/10/14	2	24.18	2	24.28	24.40	0	1,622	0.00%
2022/10/13	6	23.93	62	23.53	23.60	-56	1,626	-3.44%
2022/10/12	0	0.00	15	24.85	24.85	-15	1,622	-0.92%
2022/10/11	18	25.32	5	25.26	25.20	13	1,624	0.80%
2022/10/07	0	0.00	1	26.20	26.15	-1	1,626	-0.06%
2022/10/06	2.2	26.32	1	26.40	26.30	1.2	1,638	0.07%
2022/10/05	24	26.40	1	26.30	26.40	23	1,662	1.38%
2022/10/04	2	26.00	5	26.02	26.05	-3	1,676	-0.18%
2022/09/30	1	24.00	1.2	24.33	24.70	-0.2	1,681	-0.01%
2022/09/29	30	25.25	0	24.90	24.85	30	1,677	1.79%
2022/09/28	7	25.42	96.3	25.02	24.55	-89.3	1,683	-5.30%
2022/09/27	1	26.60	2	26.58	26.45	-1	1,662	-0.06%
2022/09/26	2	27.05	0	0.00	26.65	2	1,662	0.12%
2022/09/23	2	28.58	4	28.84	28.25	-2	1,662	-0.12%
2022/09/22	2	28.00	3	28.22	27.90	-1	1,623	-0.06%
2022/09/21	10	28.10	20	28.15	28.15	-10	1,606	-0.63%
2022/09/20	30	27.50	25	27.32	27.50	5	1,561	0.32%
2022/09/19	12	27.41	11	27.13	27.10	1	1,615	0.06%
2022/09/16	0	0.00	1	28.35	28.50	-1	1,617	-0.06%
2022/09/15	2	28.23	6	28.31	28.40	-4	1,656	-0.24%
2022/09/14	1	27.01	5	27.15	27.35	-4	1,641	-0.24%
2022/09/13	1.4	26.64	1	26.60	26.60	0.4	1,641	0.02%
2022/09/12	10	26.55	4	26.38	26.45	6	1,712	0.35%
2022/09/08	11	25.73	10	25.83	25.85	1	1,736	0.06%
2022/09/07	2	26.15	0	0.00	25.95	2	1,769	0.11%
2022/09/06	1	26.25	0	0.00	26.10	1	1,757	0.06%
2022/09/05	0	0.00	1.3	26.21	26.20	-1.3	1,803	-0.07%
2022/09/02	3	26.33	1	26.35	26.20	2	1,821	0.11%
2022/09/01	1	26.85	2	26.85	26.80	-1	1,814	-0.06%
2022/08/31	8	27.11	4	27.16	27.15	4	1,827	0.22%
2022/08/30	5	27.39	0	0.00	27.40	5	1,827	0.27%
2022/08/29	2.1	27.58	15	27.64	27.45	-12.9	1,827	-0.71%
2022/08/26	1	28.90	1	28.90	28.90	0	1,844	0.00%
2022/08/24	1	28.60	1	28.90	28.25	0	1,870	0.00%
2022/08/23	1	28.65	2	28.65	28.60	-1	1,895	-0.05%
2022/08/22	10	28.79	13	29.10	28.80	-3	1,950	-0.15%
2022/08/19	0	0.00	2	29.60	29.40	-2	1,985	-0.10%
2022/08/16	0	0.00	30	29.24	29.20	-30	2,214	-1.35%
2022/08/15	0	0.00	6	29.40	29.70	-6	2,284	-0.26%
2022/08/12	16	29.55	2	29.38	29.60	14	2,290	0.61%
2022/08/11	30	29.23	0	0.00	29.05	30	2,316	1.30%
2022/08/10	0	0.00	6	28.82	29.10	-6	2,309	-0.26%
2022/08/04	2	27.00	0	0.00	27.20	2	2,390	0.08%
2022/08/02	6	28.01	2	28.03	28.05	4	2,468	0.16%
2022/08/01	4	28.41	2	28.55	28.65	2	2,518	0.08%
2022/07/29	5	28.95	10	28.85	28.75	-5	2,563	-0.20%
2022/07/28	11	28.52	0	0.00	28.55	11	2,642	0.42%
2022/07/27	0	0.00	4	28.80	28.75	-4	2,804	-0.14%
2022/07/26	6	28.20	0	0.00	28.30	6	2,891	0.21%
2022/07/25	3	28.08	2	28.28	28.30	1	3,082	0.03%
2022/07/22	12	28.53	5	28.47	28.55	7	3,126	0.22%
2022/07/21	1	28.75	6	28.00	28.00	-5	3,129	-0.16%
2022/07/20	8	27.45	8	27.35	27.40	0	3,133	0.00%
2022/07/19	2	27.00	2	27.25	27.20	0	3,201	0.00%
2022/07/18	6	26.34	0	0.00	26.30	6	3,266	0.18%
2022/07/15	5	26.26	0	0.00	26.10	5	3,442	0.15%
2022/07/14	1	26.20	7.1	26.23	26.70	-6.1	3,834	-0.16%
2022/07/13	2	27.95	2	27.98	27.95	0	3,876	0.00%
2022/07/12	10	27.61	2	27.55	27.20	8	3,878	0.21%
2022/07/11	2	28.70	2	28.80	28.85	0	3,917	0.00%
2022/07/08	2	29.40	1	28.95	29.00	1	3,931	0.03%
2022/07/07	2	28.18	1.1	28.21	28.30	0.9	3,943	0.02%
2022/07/06	9	28.34	8.7	28.41	28.05	0.3	3,955	0.01%
2022/07/04	1	27.35	4	27.58	27.50	-3	4,022	-0.07%
2022/07/01	12.2	28.34	10	28.41	27.05	2.2	4,030	0.06%
2022/06/30	13	28.92	1	28.95	28.80	12	4,026	0.30%
2022/06/28	0	0.00	4	30.88	30.95	-4	4,031	-0.10%
2022/06/27	18	30.73	17	30.73	31.15	1	4,038	0.02%
2022/06/24	5	29.07	12	29.11	29.05	-7	4,014	-0.17%
2022/06/23	9	28.01	15.1	28.32	28.25	-6.1	3,997	-0.15%
2022/06/22	8	29.26	11.1	29.49	28.65	-3.1	3,961	-0.08%
2022/06/21	21	29.93	3.2	29.88	30.10	17.9	3,916	0.46%
2022/06/20	8.1	30.30	16	30.61	29.50	-8	3,901	-0.20%
2022/06/17	0	0.00	3	33.05	32.60	-3	3,838	-0.08%
2022/06/16	21	33.88	9.2	33.90	33.30	11.8	3,810	0.31%
2022/06/15	1	34.75	0	0.00	34.00	1	3,793	0.03%
2022/06/14	3	34.12	3	34.25	34.45	0	3,818	0.00%
2022/06/13	4	35.18	17	35.81	34.95	-13	3,855	-0.34%
2022/06/10	1.3	36.10	13	36.12	36.35	-11.7	4,016	-0.29%
2022/06/09	1	36.75	67	36.65	36.80	-66	4,105	-1.61%
2022/06/08	30.1	37.59	0	0.00	37.35	30.1	4,189	0.72%
2022/06/06	23.7	37.77	20	37.71	37.15	3.7	4,673	0.08%
2022/06/02	0	37.45	2.4	37.68	37.35	-2.4	4,711	-0.05%
2022/06/01	13	37.30	0	0.00	37.30	13	4,814	0.27%
2022/05/31	16	37.27	5	37.29	37.15	11	4,948	0.22%
2022/05/30	42	37.91	1	37.90	37.85	41	5,023	0.82%
2022/05/27	20	37.55	26	37.73	37.75	-6	5,214	-0.12%
2022/05/26	4	37.53	11.2	37.72	37.80	-7.2	5,552	-0.13%
2022/05/25	2	36.88	6	36.60	36.90	-4	5,826	-0.07%
2022/05/24	14.3	36.10	4	36.50	36.15	10.3	5,823	0.18%
2022/05/23	3.2	35.56	15	35.39	35.70	-11.9	5,800	-0.20%
2022/05/20	1	34.60	8	34.36	34.30	-7	5,765	-0.12%
2022/05/19	8	33.72	4	33.64	33.85	4	5,912	0.07%
2022/05/18	12	34.77	0	0.00	34.65	12	5,928	0.20%
2022/05/17	13	34.70	5	34.58	34.45	8	5,920	0.14%
2022/05/16	24	35.52	2	34.55	35.15	22	5,894	0.37%
2022/05/13	11	35.28	2	35.13	35.20	9	5,874	0.15%
2022/05/12	43	35.69	15	35.92	35.00	28	5,865	0.48%
2022/05/11	1	36.35	5	36.20	36.05	-4	5,827	-0.07%
2022/05/09	18	37.14	10	36.48	36.40	8	5,782	0.14%
2022/05/06	1	37.70	12	37.19	37.80	-11	5,754	-0.19%
2022/05/05	19	37.88	18	37.99	38.15	1	5,736	0.02%
2022/05/04	33	38.08	30.3	38.09	37.95	2.8	5,665	0.05%
2022/05/03	17	36.45	14	36.52	36.95	3	5,519	0.05%
2022/04/29	29	38.10	43	38.01	37.75	-14	5,440	-0.26%
2022/04/28	4	36.23	1	35.75	36.20	3	5,269	0.06%
2022/04/27	7	35.50	6	36.03	35.45	1	5,215	0.02%
2022/04/26	4	37.20	11	36.05	36.05	-7	5,199	-0.13%
2022/04/25	28	36.41	5	36.62	36.40	23	5,137	0.45%
2022/04/22	81	38.69	16	38.53	38.70	65	5,069	1.28%
2022/04/21	72	38.82	38	38.91	39.00	34	4,998	0.68%
2022/04/20	95	38.59	54	38.45	38.40	41	4,826	0.85%
2022/04/19	5	36.82	2.1	36.88	36.85	2.9	4,454	0.07%
2022/04/18	0	0.00	1	36.30	35.75	-1	4,411	-0.02%
2022/04/15	10	37.17	0.3	37.05	37.05	9.8	4,384	0.22%
2022/04/14	0	0.00	2	37.05	36.85	-2	4,347	-0.05%
2022/04/13	1	36.80	12.5	36.91	36.75	-11.5	4,339	-0.27%
2022/04/12	5	35.60	0	0.00	35.70	5	4,323	0.12%
2022/04/11	5	36.85	0.1	37.00	36.55	4.9	4,313	0.11%
2022/04/08	0	0.00	3	36.15	36.65	-3	4,272	-0.07%
2022/04/07	0	0.00	2	36.80	35.20	-2	4,266	-0.05%
2022/04/06	0	0.00	3	37.00	36.85	-3	4,259	-0.07%
2022/04/01	0.1	36.80	1	36.75	36.80	-0.9	4,250	-0.02%
2022/03/30	1	35.95	4	36.06	36.15	-3	4,257	-0.07%
2022/03/29	0	0.00	3	36.15	35.95	-3	4,255	-0.07%
2022/03/28	3	34.85	0	0.00	35.50	3	4,244	0.07%
2022/03/25	5	35.04	0	0.00	34.85	5	4,305	0.12%
2022/03/24	4	35.71	3	35.88	35.65	1	4,309	0.02%
2022/03/23	1	35.55	0	0.00	35.55	1	4,386	0.02%
2022/03/22	1	35.60	1	35.95	35.55	0	4,418	0.00%
2022/03/21	2	36.10	0	0.00	35.95	2	4,460	0.04%
2022/03/18	6	35.77	2	35.88	36.05	4	4,515	0.09%
2022/03/17	3	35.90	6	36.09	36.05	-3	4,523	-0.07%
2022/03/16	17	35.52	17	35.18	35.30	0	4,524	0.00%
2022/03/15	19.8	37.44	10	36.69	36.15	9.8	4,513	0.22%
2022/03/14	2	37.65	1	38.20	37.10	1	4,523	0.02%
2022/03/11	21	37.66	143	37.47	37.10	-122	4,531	-2.69%	大賣/鉅額交易
2022/03/10	21	37.67	31	37.84	37.25	-10	4,535	-0.22%
2022/03/09	32	35.07	33	35.23	35.95	-1	4,249	-0.02%
2022/03/08	7	33.89	5	34.51	33.60	2	4,286	0.05%
2022/03/07	5.1	36.42	49.3	35.89	35.55	-44.2	4,270	-1.04%
2022/03/04	13.2	37.70	17	37.74	37.35	-3.8	4,258	-0.09%
2022/03/03	114.2	37.29	118	37.11	37.10	-3.8	4,153	-0.09%	大買/大賣/
2022/03/02	136	37.33	9.3	37.70	37.05	126.7	4,109	3.08%	大買/鉅額交易
2022/03/01	67.3	37.52	35	36.79	37.00	32.3	3,904	0.83%
2022/02/25	73	36.86	20.5	37.51	37.70	52.5	3,571	1.47%
2022/02/24	4.1	35.45	4	35.63	34.30	0.1	3,230	0.00%
2022/02/23	4	36.20	11	35.76	35.50	-7	3,257	-0.21%
2022/02/22	4	34.81	3	35.12	34.60	1	3,247	0.03%
2022/02/21	35	36.01	28.3	35.80	35.55	6.7	3,245	0.21%
2022/02/18	25.3	35.44	19.1	35.43	35.50	6.2	3,135	0.20%
2022/02/16	2	34.55	0	0.00	34.40	2	3,221	0.06%
2022/02/14	2.2	34.77	0	0.00	34.50	2.2	3,446	0.06%
2022/02/11	10	35.20	13	35.36	35.10	-3	3,654	-0.08%
2022/02/10	1	35.00	12	35.30	35.25	-11	3,859	-0.28%
2022/02/09	1	34.80	0	0.00	35.00	1	3,916	0.03%
2022/02/08	0	0.00	1	33.85	34.55	-1	3,933	-0.03%
2022/02/07	1.1	33.79	2.3	32.90	33.75	-1.2	3,988	-0.03%
2022/01/26	1	31.60	3	31.68	31.60	-2	4,162	-0.05%
2022/01/25	4	31.50	2	31.13	31.00	2	4,236	0.05%
2022/01/24	1	31.70	3	31.62	32.30	-2	4,257	-0.05%
2022/01/21	4.1	32.63	6	32.63	32.40	-1.9	4,301	-0.04%
2022/01/20	0	0.00	3	33.63	33.60	-3	4,323	-0.07%
2022/01/19	1.1	33.40	3	33.55	33.30	-1.9	4,359	-0.04%
2022/01/14	3	34.12	6	34.17	34.10	-3	4,507	-0.07%
2022/01/13	0	0.00	1	34.55	34.45	-1	4,575	-0.02%
2022/01/12	1	35.20	0	0.00	34.60	1	4,620	0.02%
2022/01/11	1	35.65	1	35.90	35.00	0	4,653	0.00%
2022/01/10	3	35.85	2	36.05	35.40	1	4,749	0.02%
2022/01/07	3	35.58	6	35.60	35.55	-3	4,793	-0.06%
2022/01/06	4	36.50	0	0.00	36.40	4	4,895	0.08%
2022/01/05	2	36.75	6.4	36.87	36.65	-4.4	4,971	-0.09%
2022/01/04	2	36.50	1	36.80	36.85	1	5,069	0.02%
2022/01/03	3	36.58	1	36.85	36.70	2	5,349	0.04%
2021/12/30	0	0.00	9	37.22	37.15	-9	5,541	-0.16%
2021/12/29	3	37.35	3	37.30	37.30	0	5,627	0.00%
2021/12/28	3	37.72	6	37.55	37.40	-3	5,745	-0.05%
2021/12/27	3	37.12	7.1	37.26	37.05	-4	5,991	-0.07%
2021/12/24	4	37.39	16	37.35	37.25	-12	6,528	-0.18%
2021/12/23	9	37.99	0	0.00	37.55	9	6,656	0.14%
2021/12/22	11	38.25	2	38.30	38.05	9	6,735	0.13%
2021/12/21	21	38.26	12.2	38.35	38.30	8.9	6,770	0.13%
2021/12/20	7	37.74	3	38.05	37.60	4	6,739	0.06%
2021/12/17	5	38.51	21.1	38.42	38.00	-16.1	6,768	-0.24%
2021/12/16	6.1	37.80	17	37.80	37.70	-11	6,719	-0.16%
2021/12/15	0	0.00	10	37.57	38.10	-10	6,734	-0.15%
2021/12/14	15	37.39	11	37.28	36.85	4	6,737	0.06%
2021/12/13	2	38.30	3	38.43	38.25	-1	6,729	-0.01%
2021/12/10	16.2	38.21	7	38.27	38.00	9.2	6,800	0.14%
2021/12/09	16	39.34	21	39.09	38.95	-5	6,843	-0.07%
2021/12/08	49	39.47	41	39.53	39.40	8	6,923	0.12%
2021/12/07	15	38.25	14	38.43	38.85	1	6,797	0.01%
2021/12/06	2	37.63	14.2	38.27	38.35	-12.2	6,772	-0.18%
2021/12/03	10	37.83	8	37.33	37.10	2	6,759	0.03%
2021/12/02	11	38.35	4.1	38.55	38.05	6.9	6,874	0.10%
2021/12/01	11	37.35	2	37.43	37.75	9	6,846	0.13%
2021/11/30	18.1	37.73	23.3	37.43	37.80	-5.2	6,976	-0.07%
2021/11/29	6.1	35.99	4	35.76	35.85	2.1	7,112	0.03%
2021/11/26	15	36.09	3.1	36.17	35.85	12	7,262	0.16%
2021/11/25	1	37.65	5	37.71	37.60	-4	7,363	-0.05%
2021/11/24	0	0.00	8	37.48	37.30	-8	7,560	-0.11%
2021/11/23	7.2	36.95	1	37.05	36.45	6.2	7,707	0.08%
2021/11/22	1	35.95	11.1	36.97	37.25	-10.1	7,920	-0.13%
2021/11/19	4.3	35.96	6	36.02	35.65	-1.7	8,291	-0.02%
2021/11/18	8.1	36.31	4	36.56	36.60	4.1	9,527	0.04%
2021/11/17	7.1	36.51	5	36.40	36.35	2.1	10,128	0.02%
2021/11/16	7	37.24	10	37.47	37.35	-3	11,082	-0.03%
2021/11/15	5.1	36.82	3	36.43	36.25	2.1	12,804	0.02%
2021/11/12	7	37.57	22	37.34	37.20	-15	13,189	-0.11%
2021/11/11	21.5	38.40	5.5	38.45	37.60	16	13,202	0.12%
2021/11/10	22.4	38.42	12	38.62	38.60	10.4	13,197	0.08%
2021/11/09	15	37.54	17	37.94	37.70	-2	13,187	-0.02%
2021/11/08	1	37.00	15	36.60	37.00	-14	13,101	-0.11%
2021/11/05	1.1	35.69	1	35.15	35.65	0.1	13,150	0.00%
2021/11/04	16.1	36.50	17	36.25	35.70	-0.9	13,196	-0.01%
2021/11/03	42.1	36.64	19.1	36.64	36.30	23	13,227	0.17%
2021/11/02	12.1	35.81	7	35.84	35.75	5.1	13,285	0.04%
2021/11/01	9	35.43	12	35.66	35.10	-3	13,263	-0.02%
2021/10/29	25.1	34.52	27	34.45	35.05	-2	13,282	-0.01%
2021/10/28	7	34.71	2	35.03	34.60	5	13,357	0.04%
2021/10/27	3.2	35.41	12	35.03	34.80	-8.9	13,479	-0.07%
2021/10/26	2	35.83	6	35.47	35.55	-4	13,721	-0.03%
2021/10/25	4	35.93	16.1	36.11	36.10	-12.1	14,064	-0.09%
2021/10/22	12	35.34	11	35.36	35.10	1	14,253	0.01%
2021/10/21	7	36.98	5	36.95	36.30	2	14,440	0.01%
2021/10/20	9.3	36.87	0	0.00	36.15	9.3	14,514	0.06%
2021/10/19	4	36.69	9	36.86	36.80	-5	14,714	-0.03%
2021/10/18	14	35.81	8	35.96	36.55	6	14,926	0.04%
2021/10/15	8	37.23	7	37.21	37.55	1	15,193	0.01%
2021/10/14	6.5	36.84	21.2	36.97	37.10	-14.7	15,365	-0.10%
2021/10/13	10	37.31	22	37.78	36.60	-12	15,527	-0.08%
2021/10/12	24.3	37.33	22	37.06	37.10	2.3	16,527	0.01%
2021/10/08	62.1	40.60	53	40.33	40.20	9	17,224	0.05%
2021/10/07	34	39.97	47	40.31	40.95	-13	17,533	-0.07%
2021/10/06	8.2	38.14	25	37.66	37.25	-16.8	17,915	-0.09%
2021/10/05	16	38.62	10	37.99	39.45	6.1	18,252	0.03%
2021/10/04	26	41.39	43.5	41.36	38.85	-17.5	18,607	-0.09%
2021/10/01	150.1	44.91	143.5	43.49	43.10	6.6	19,128	0.03%	大買/大賣/
2021/09/30	11.2	45.27	13.2	43.62	44.80	-2	19,679	-0.01%
2021/09/29	17.2	43.44	10	43.42	42.60	7.2	20,483	0.03%
2021/09/28	6.1	43.05	2	43.38	43.15	4.1	21,363	0.02%
2021/09/27	4	45.26	2	45.40	44.70	2	23,276	0.01%
2021/09/24	7	45.31	9.1	45.29	45.40	-2.1	25,526	-0.01%
2021/09/23	22	44.40	30.2	44.79	44.40	-8.2	26,866	-0.03%
2021/09/22	10	44.20	11.3	44.12	44.00	-1.3	28,031	0.00%
2021/09/17	6	45.24	21	45.25	45.05	-15	29,307	-0.05%
2021/09/16	17	45.16	6	45.69	44.75	11	30,352	0.04%
2021/09/15	1	45.35	20	45.65	45.65	-19	31,814	-0.06%
2021/09/14	23	45.17	5	45.68	44.75	18	32,592	0.06%
2021/09/13	63	46.48	50	46.04	45.65	13	34,744	0.04%
2021/09/10	11.1	45.47	10.1	45.60	45.75	1	34,972	0.00%
2021/09/09	18	45.41	2	45.38	45.10	16	35,510	0.05%
2021/09/08	9	46.23	14.3	45.86	46.40	-5.3	36,297	-0.01%
2021/09/07	59	46.46	237.1	46.59	45.80	-178.1	37,140	-0.48%	大賣/鉅額交易
2021/09/06	42.1	46.03	106	46.13	45.05	-63.9	37,787	-0.17%	大賣/
2021/09/03	57.3	47.22	61	47.11	47.40	-3.7	38,385	-0.01%
2021/09/02	61	48.39	71.3	47.80	48.70	-10.3	38,491	-0.03%
2021/09/01	138.3	48.44	77.2	48.17	47.45	61.2	39,147	0.16%	大買/
2021/08/31	29.2	50.49	25.3	50.97	50.10	3.9	39,133	0.01%
2021/08/30	47.1	51.97	56	52.41	51.40	-8.9	39,309	-0.02%
2021/08/27	98.2	51.28	79.1	51.80	50.90	19.1	39,498	0.05%
2021/08/26	94.4	53.81	33.5	53.33	53.30	60.8	40,366	0.15%
2021/08/25	199.6	53.15	261.6	53.17	54.00	-62	40,832	-0.15%	大買/大賣/
2021/08/24	441.5	55.04	228.3	54.71	53.50	213.3	40,500	0.53%	大買/大賣/鉅額交易
2021/08/23	99.1	52.41	46	52.39	52.90	53.1	39,337	0.13%
2021/08/20	246.5	49.42	245.3	49.06	48.10	1.3	38,826	0.00%	大買/大賣/
2021/08/19	211.4	50.88	226.1	50.95	49.25	-14.7	37,905	-0.04%	大買/大賣/
2021/08/18	78	45.53	124.3	45.46	47.85	-46.3	36,185	-0.13%	大賣/
2021/08/17	15	43.86	21	44.19	43.50	-6	35,898	-0.02%
2021/08/16	18.2	44.21	11.2	43.64	43.35	7	36,036	0.02%
2021/08/13	72.2	46.18	23.1	45.45	44.80	49.2	36,035	0.14%
2021/08/12	14	43.93	19.1	44.31	45.25	-5.1	35,960	-0.01%
2021/08/11	34.1	43.01	240.1	43.34	43.15	-205.9	36,021	-0.57%	大賣/鉅額交易
2021/08/10	23.1	45.25	23	45.00	44.25	0.1	36,403	0.00%
2021/08/09	21.5	45.85	17	46.07	45.00	4.5	36,597	0.01%
2021/08/06	69.1	46.55	74.1	46.42	45.70	-5.1	36,906	-0.01%
2021/08/05	10.2	44.96	9	44.91	44.10	1.2	36,977	0.00%
2021/08/04	8	45.71	9	45.53	45.45	-1	37,239	0.00%
2021/08/03	19.1	45.04	20.1	45.55	45.35	-1	37,965	0.00%
2021/08/02	28	45.18	32	44.53	45.60	-4	38,908	-0.01%
2021/07/30	45.3	45.45	100	46.04	44.50	-54.8	39,585	-0.14%
2021/07/29	84	46.88	61	46.49	47.95	23	40,372	0.06%
2021/07/28	39	44.73	39	44.30	44.35	0	40,923	0.00%
2021/07/27	56.2	46.90	54.3	46.14	44.60	1.9	42,247	0.00%
2021/07/26	18.1	49.28	24	48.56	48.00	-5.9	42,885	-0.01%
2021/07/23	47.1	50.16	29.1	50.69	50.00	18.1	43,277	0.04%
2021/07/22	54.3	49.61	72.2	49.54	48.70	-17.9	43,697	-0.04%
2021/07/21	73.5	52.14	108	52.41	50.00	-34.6	44,865	-0.08%	大賣/
2021/07/20	253.8	54.00	93.2	53.78	53.90	160.5	44,736	0.36%	大買/鉅額交易
2021/07/19	127.2	57.08	105.1	56.72	56.40	22.1	45,062	0.05%	大買/大賣/
2021/07/16	375.1	59.97	248	59.50	57.00	127.1	45,618	0.28%	大買/大賣/鉅額交易
2021/07/15	159.6	57.79	117	58.37	59.50	42.6	45,165	0.09%	大買/大賣/
2021/07/14	92.1	55.60	108.2	55.31	54.10	-16.1	44,444	-0.04%	大賣/
2021/07/13	62.3	59.15	129.8	58.50	57.90	-67.5	43,927	-0.15%	大賣/
2021/07/12	39.2	63.98	253.1	63.89	61.70	-213.9	43,658	-0.49%	大賣/鉅額交易
2021/07/09	116.5	64.29	80.3	63.95	63.00	36.2	43,275	0.08%	大買/
2021/07/08	107.4	66.95	80.3	66.69	66.40	27.1	43,108	0.06%	大買/
2021/07/07	151.6	67.98	194.4	66.84	66.50	-42.7	42,533	-0.10%	大買/大賣/
2021/07/06	208.8	69.43	202.7	68.45	66.90	6.1	41,570	0.01%	大買/大賣/
2021/07/05	210.1	69.77	325.7	69.18	67.80	-115.6	40,676	-0.28%	大買/大賣/鉅額交易
2021/07/02	473.4	74.36	406	74.38	73.80	67.4	39,759	0.17%	大買/大賣/
2021/07/01	419.7	70.50	292.8	71.21	71.90	126.8	37,866	0.33%	大買/大賣/鉅額交易
2021/06/30	134.1	62.48	334.6	62.74	65.50	-200.5	35,676	-0.56%	大買/大賣/鉅額交易
2021/06/29	335.1	62.06	715.4	62.05	59.60	-380.3	34,377	-1.11%	大買/大賣/鉅額交易
2021/06/28	506.9	61.87	389.6	61.62	62.00	117.3	33,307	0.35%	大買/大賣/鉅額交易
2021/06/25	460.4	59.52	319.4	58.79	58.10	141	32,053	0.44%	大買/大賣/鉅額交易
2021/06/24	627.8	58.08	510.9	57.68	57.70	116.9	31,133	0.38%	大買/大賣/鉅額交易
2021/06/23	247.7	58.05	287.2	57.06	55.90	-39.5	29,731	-0.13%	大買/大賣/
2021/06/22	652.9	61.83	452	61.92	62.10	201	28,969	0.69%	大買/大賣/鉅額交易
2021/06/21	139	56.16	69.6	57.28	57.30	69.4	26,873	0.26%	大買/
2021/06/18	52	50.35	231.5	51.72	52.10	-179.5	26,952	-0.67%	大賣/鉅額交易
2021/06/17	165.8	47.33	173.6	47.10	47.40	-7.8	26,789	-0.03%	大買/大賣/
2021/06/16	230.3	46.77	220	46.24	44.85	10.3	26,399	0.04%	大買/大賣/
2021/06/15	157	45.97	150.4	45.99	46.50	6.6	25,661	0.03%	大買/大賣/
2021/06/11	81	44.38	142.4	44.45	43.75	-61.4	24,840	-0.25%	大賣/
2021/06/10	41.4	42.06	161	41.51	42.05	-119.6	24,204	-0.49%	大賣/鉅額交易
2021/06/09	305.1	44.03	197	43.90	42.75	108.1	24,087	0.45%	大買/大賣/鉅額交易
2021/06/08	48	41.82	51	43.29	43.60	-3	23,307	-0.01%
2021/06/07	81.3	40.22	50.8	40.55	39.65	30.5	23,151	0.13%
2021/06/04	142.2	45.01	149.3	45.37	42.60	-7.1	22,848	-0.03%	大買/大賣/
2021/06/03	308.5	47.28	188.3	47.05	46.00	120.2	22,487	0.53%	大買/大賣/鉅額交易
2021/06/02	134.7	44.67	160.2	45.99	46.20	-25.5	21,492	-0.12%	大買/大賣/
2021/06/01	14.6	39.94	82	39.37	42.00	-67.4	20,843	-0.32%
2021/05/31	62.3	39.02	16.5	38.08	38.20	45.8	20,722	0.22%
2021/05/28	22.2	37.54	28.5	37.12	38.40	-6.3	20,617	-0.03%
2021/05/27	140.1	36.60	10	36.76	36.40	130.1	20,505	0.63%	大買/鉅額交易
2021/05/26	11.1	35.18	19	35.97	35.85	-7.9	20,438	-0.04%
2021/05/25	67.6	36.49	54	35.80	36.00	13.6	20,370	0.07%
2021/05/24	61.2	37.62	30	38.23	37.55	31.2	20,229	0.15%
2021/05/21	7	33.86	32.1	34.61	35.40	-25.1	20,027	-0.13%
2021/05/20	16.2	33.99	24	33.78	32.20	-7.8	19,942	-0.04%
2021/05/19	54.1	33.71	9	33.33	35.00	45.1	19,994	0.23%
2021/05/18	110.1	32.28	91.5	32.30	33.00	18.5	19,882	0.09%	大買/
2021/05/17	27	30.51	59.1	30.22	30.00	-32	19,380	-0.17%
2021/05/14	30.3	34.13	80.3	34.98	33.30	-50	19,113	-0.26%
2021/05/13	53.7	37.40	90.2	37.09	37.00	-36.5	18,689	-0.20%
2021/05/12	69.6	41.86	61.3	41.71	41.10	8.3	18,363	0.05%
2021/05/11	250.8	48.49	178.1	48.33	45.65	72.7	18,059	0.40%	大買/大賣/
2021/05/10	299.8	50.94	350.5	51.25	50.70	-50.8	17,286	-0.29%	大買/大賣/
2021/05/07	178.8	47.82	100.6	48.08	48.65	78.2	16,230	0.48%	大買/
2021/05/06	222.8	48.70	138	48.23	48.70	84.8	15,395	0.55%	大買/大賣/
2021/05/05	97	45.39	209.3	45.71	46.85	-112.3	14,341	-0.78%	大賣/鉅額交易
2021/05/04	265.4	45.72	207.1	45.84	42.60	58.3	13,422	0.43%	大買/大賣/
2021/05/03	85.2	45.68	207.1	46.08	46.35	-121.9	11,865	-1.03%	大賣/鉅額交易
2021/04/29	58.1	40.68	312.1	40.27	42.15	-254	10,976	-2.31%	大賣/鉅額交易
2021/04/28	128.3	41.50	126	41.18	40.45	2.2	10,444	0.02%	大買/大賣/
2021/04/27	142.6	41.58	148.2	41.85	41.15	-5.6	9,815	-0.06%	大買/大賣/
2021/04/26	42	36.66	54.1	37.92	38.35	-12.1	8,392	-0.14%
2021/04/23	252.5	36.08	99.6	35.82	34.90	152.9	8,181	1.87%	大買/鉅額交易
2021/04/22	335.6	39.11	71	37.76	37.70	264.6	7,717	3.43%	大買/鉅額交易
2021/04/21	59	36.30	330.1	36.03	36.55	-271.1	6,984	-3.88%	大賣/鉅額交易
2021/04/20	6	33.25	4.1	33.25	33.25	2	6,430	0.03%
2021/04/19	36	30.25	0.1	30.25	30.25	36	6,433	0.56%
2021/04/16	5	26.43	58	26.63	27.50	-53	6,441	-0.82%
2021/04/15	13	24.87	2	25.05	25.00	11	6,136	0.18%
2021/04/14	115.2	25.32	125	25.41	25.10	-9.8	6,147	-0.16%	大買/大賣/
2021/04/13	62	25.12	80	25.03	25.00	-18	5,884	-0.31%
2021/04/12	18	24.36	40	24.41	24.45	-22	5,737	-0.38%
2021/04/09	23	23.74	16	23.69	23.80	7	5,901	0.12%
2021/04/08	8	24.23	14	24.17	24.15	-6	5,884	-0.10%
2021/04/07	4	24.03	5	24.25	24.15	-1	5,875	-0.02%
2021/04/06	8	24.12	47	24.03	23.95	-39	6,068	-0.64%
2021/04/01	18	23.75	3	23.70	23.70	15	6,187	0.24%
2021/03/31	183	24.31	50	24.50	24.00	133	6,138	2.17%	大買/鉅額交易
2021/03/30	66	23.81	2	23.85	24.15	64	6,039	1.06%
2021/03/29	16.1	24.39	39	24.34	24.50	-23	6,021	-0.38%
2021/03/26	78	23.58	5	23.31	23.30	73	6,007	1.22%
2021/03/25	33	23.04	6	22.90	22.80	27	6,218	0.43%
2021/03/24	20	24.06	22	24.08	23.75	-2	6,263	-0.03%
2021/03/23	169.2	24.38	53	25.19	23.95	116.2	6,132	1.89%	大買/鉅額交易
2021/03/22	41	24.50	31.9	24.73	25.40	9.1	5,703	0.16%
2021/03/19	19	23.33	332.9	23.60	23.10	-313.9	5,313	-5.91%	大賣/鉅額交易
2021/03/18	175	21.47	20.2	21.86	22.10	154.8	4,872	3.18%	大買/鉅額交易
2021/03/17	42	21.10	0	0.00	21.05	42	4,723	0.89%
2021/03/16	102	21.40	12	21.33	21.30	90	4,744	1.90%	大買/
2021/03/15	47	21.19	46	21.24	21.60	1	4,931	0.02%
2021/03/12	4	20.45	8	20.54	20.65	-4	4,930	-0.08%
2021/03/11	1	20.15	4	20.20	20.10	-3	4,846	-0.06%
2021/03/10	2	20.00	0	0.00	20.15	2	4,855	0.04%
2021/03/09	1	20.40	20	20.16	20.45	-19	4,957	-0.38%
2021/03/08	10	20.15	2	20.20	19.95	8	4,910	0.16%
2021/03/05	41	20.26	28	20.08	19.85	13	4,905	0.27%
2021/03/04	1	19.95	0	0.00	19.95	1	4,901	0.02%
2021/03/02	1	19.65	0	0.00	19.60	1	5,357	0.02%
2021/02/25	7	20.06	5	20.20	20.15	2	5,350	0.04%
2021/02/24	1	20.35	12	20.12	20.00	-11	5,354	-0.21%
2021/02/23	2	20.38	4	20.48	20.35	-2	5,333	-0.04%
2021/02/22	3	20.47	7	20.42	20.45	-4	5,318	-0.08%
2021/02/19	6	19.97	0	0.00	20.35	6	5,282	0.11%
2021/02/18	2	19.00	7	19.34	19.90	-5	5,096	-0.10%
2021/02/17	1	17.85	0.1	18.13	18.10	0.9	5,018	0.02%
2021/02/05	0	0.00	1	17.50	17.65	-1	5,041	-0.02%
2021/02/03	2	17.95	0	0.00	17.85	2	5,071	0.04%
2021/02/02	1	18.10	1	18.05	18.20	0	5,077	0.00%
2021/02/01	3	17.68	1	17.75	17.60	2	5,050	0.04%
2021/01/29	0.1	18.25	0	0.00	17.90	0.1	5,034	0.00%
2021/01/28	0	0.00	0.1	18.30	18.20	-0.1	5,008	0.00%
2021/01/27	0	0.00	1	18.30	18.50	-1	4,994	-0.02%
2021/01/26	1	18.50	0	0.00	18.50	1	4,975	0.02%
2021/01/22	0	0.00	2	18.75	18.90	-2	4,923	-0.04%
2021/01/21	14	18.74	12	19.21	18.60	2	4,903	0.04%
2021/01/20	1	18.80	1	18.45	18.55	0	4,879	0.00%
2021/01/19	11	19.82	11	19.72	19.30	0	4,835	0.00%
2021/01/18	0	0.00	2	19.35	19.70	-2	4,820	-0.04%
2021/01/15	1	19.85	21	20.11	20.10	-20	4,777	-0.42%
2021/01/14	5	21.40	7	21.25	21.05	-2	4,714	-0.04%
2021/01/13	4	21.28	0	0.00	20.70	4	4,597	0.09%
2021/01/12	36	21.14	31	20.73	20.55	5	4,503	0.11%
2021/01/11	4	21.39	16	21.53	21.40	-12	4,403	-0.27%
2021/01/08	2	20.25	1	20.15	20.65	1	4,303	0.02%
2021/01/07	8	20.19	2.3	20.15	20.10	5.8	4,264	0.13%
2021/01/06	6	21.77	4	21.30	20.75	2	4,187	0.05%
2021/01/05	25.1	21.59	28	21.54	21.60	-2.9	4,125	-0.07%
2021/01/04	61.3	22.31	61	22.25	22.15	0.3	4,051	0.01%
2020/12/31	11	21.12	10	20.99	21.10	1	3,746	0.03%
2020/12/30	4	20.55	7	20.57	20.75	-3	3,693	-0.08%
2020/12/29	57	21.91	111	21.85	21.25	-54	3,641	-1.48%	大賣/
2020/12/28	92	21.23	92	21.64	21.70	0	3,379	0.00%
2020/12/25	24	20.35	27	20.31	20.40	-3	3,150	-0.10%
2020/12/24	12	19.95	1	20.25	19.95	11	3,096	0.36%
2020/12/23	6	19.73	2	19.98	20.15	4	3,071	0.13%
2020/12/22	28	20.85	9	20.47	20.40	19	3,005	0.63%
2020/12/21	80	21.48	89	21.67	21.65	-9	2,836	-0.32%
2020/12/18	64	20.61	74	20.70	20.80	-10	2,502	-0.40%
2020/12/17	0	0.00	1	19.90	19.80	-1	2,334	-0.04%
2020/12/16	2	19.85	3	19.92	19.80	-1	2,315	-0.04%
2020/12/15	16	20.33	4	19.99	19.75	12	2,281	0.53%
2020/12/14	0	0.00	10	19.90	19.90	-10	2,219	-0.45%
2020/12/11	13	19.71	6	19.74	19.50	7	2,175	0.32%
2020/12/10	6	20.04	0	0.00	20.20	6	2,117	0.28%
2020/12/09	66	20.65	45	20.95	20.75	21	2,056	1.02%
2020/12/08	20	19.90	16	19.90	19.75	4	1,788	0.22%
2020/12/07	0	0.00	1	18.95	18.80	-1	1,617	-0.06%
2020/12/04	0	0.00	1	19.15	19.20	-1	1,589	-0.06%
2020/12/03	32	19.95	4	19.86	19.70	28	1,583	1.77%
2020/12/02	2	19.13	2	19.13	19.20	0	1,488	0.00%
2020/12/01	5	19.20	2	19.15	19.00	3	1,470	0.20%
2020/11/30	6	19.83	2	19.83	19.75	4	1,407	0.28%
2020/11/27	19	19.71	12	19.91	19.80	7	1,337	0.52%
2020/11/26	6	19.47	22	19.59	19.65	-16	1,113	-1.44%
2020/11/18	0	0.00	4	17.35	17.50	-4	842	-0.47%
2020/11/17	1	17.05	1	17.10	17.15	0	816	0.00%
2020/11/16	1	17.00	2	17.15	17.15	-1	822	-0.12%
2020/11/13	5	17.01	0	0.00	17.05	5	836	0.60%
2020/11/12	20	17.31	40	17.30	17.40	-20	810	-2.47%
2020/11/11	0	0.00	12	17.10	17.20	-12	815	-1.47%
2020/11/10	1	16.90	1	17.15	16.85	0	816	0.00%
2020/11/06	2	16.60	89	16.52	16.60	-87	802	-10.84%
2020/11/03	1	16.75	0	0.00	16.65	1	806	0.12%
2020/11/02	10	16.70	0	0.00	16.65	10	807	1.24%
2020/10/30	10	16.70	0	0.00	16.70	10	805	1.24%
2020/10/29	1	16.80	0	0.00	16.95	1	800	0.12%
2020/10/28	0	0.00	1	17.05	17.00	-1	795	-0.13%
2020/10/27	1	17.00	0	0.00	17.00	1	790	0.13%
2020/10/26	0	0.00	3	17.33	17.25	-3	780	-0.38%
2020/10/23	10	17.10	4	17.10	17.15	6	766	0.78%
2020/10/22	10	17.00	10	17.40	17.40	0	762	0.00%
2020/10/16	0	0.00	18	16.46	16.45	-18	752	-2.39%
2020/10/13	1	16.65	5	16.70	16.75	-4	762	-0.52%
2020/10/12	3	16.70	0	0.00	16.75	3	764	0.39%
2020/10/08	1	17.25	0	0.00	17.05	1	765	0.13%
2020/10/07	2	17.20	0	0.00	17.30	2	763	0.26%
2020/10/06	29	17.38	30	17.23	17.30	-1	763	-0.13%
2020/10/05	18	17.05	7	17.21	17.35	11	767	1.43%
2020/09/29	25	17.10	18	16.85	16.80	7	767	0.91%
2020/09/28	45	16.92	18	16.95	17.05	27	769	3.51%
2020/09/25	8	16.60	8	16.40	16.35	0	774	0.00%
2020/09/18	2	16.83	0	0.00	16.80	2	791	0.25%
2020/09/15	10	16.85	0	0.00	16.85	10	799	1.25%
2020/09/14	10	16.85	0	0.00	16.85	10	814	1.23%
2020/09/11	18	16.80	18	16.76	16.75	0	826	0.00%
2020/09/09	5	17.05	0	0.00	17.15	5	810	0.62%
2020/09/08	45	17.53	28	17.23	17.10	17	804	2.11%
2020/09/04	12	17.05	0	0.00	17.00	12	743	1.61%
2020/09/03	10	17.20	0	0.00	17.15	10	746	1.34%
2020/09/02	0	0.00	20	17.10	17.15	-20	740	-2.70%
2020/09/01	10	17.32	0.1	17.20	17.20	9.9	751	1.31%
2020/08/28	0	0.00	10	16.85	16.85	-10	744	-1.34%
2020/08/26	2	17.63	11	17.58	17.40	-9	742	-1.21%
2020/08/20	0	0.00	1	16.65	16.35	-1	690	-0.14%
2020/08/19	20	17.30	0	0.00	17.05	20	676	2.96%
2020/08/17	13	17.20	1	17.05	17.05	12	644	1.86%
2020/08/12	1	16.30	7	16.21	16.15	-6	584	-1.03%
2020/08/11	36	16.19	31	16.05	16.00	5	576	0.87%
2020/08/10	0	0.00	3	16.00	16.15	-3	574	-0.52%
2020/07/27	0	0.00	1	15.50	15.35	-1	642	-0.16%
2020/07/24	1	15.60	0	0.00	15.55	1	650	0.15%
2020/07/23	1	15.75	0	0.00	15.70	1	651	0.15%
2020/07/10	2	15.98	0	0.00	16.05	2	676	0.30%
2020/07/08	0	0.00	1	16.45	16.45	-1	660	-0.15%
2020/07/06	0	0.00	25	16.35	16.45	-25	670	-3.73%
2020/07/03	25	17.05	0	0.00	17.00	25	653	3.83%
2020/07/02	2	16.95	0	0.00	17.00	2	646	0.31%
2020/07/01	0	0.00	1	16.80	16.80	-1	642	-0.16%
2020/06/30	0	0.00	10	16.65	16.70	-10	643	-1.56%
2020/06/29	0	0.00	2	16.55	16.65	-2	652	-0.31%
2020/06/24	10	16.75	0	0.00	16.70	10	647	1.55%
2020/06/23	4	16.64	0	0.00	16.65	4	651	0.61%
2020/06/19	1	16.90	0	0.00	16.75	1	652	0.15%
2020/06/15	0	0.00	2	16.05	16.00	-2	650	-0.31%
2020/06/04	0	0.00	6	16.38	16.30	-6	644	-0.93%
2020/05/27	0	0.00	2	15.95	15.90	-2	636	-0.31%
2020/05/21	0	0.00	4	15.90	15.90	-4	633	-0.63%
2020/05/19	2	15.73	0	0.00	15.65	2	630	0.32%
2020/05/15	10	15.30	0	0.00	15.25	10	621	1.61%
2020/05/12	1	15.50	0	0.00	15.55	1	601	0.17%
2020/05/07	0	0.00	38	15.70	15.80	-38	582	-6.53%
2020/05/06	38	15.85	28	15.95	15.80	10	584	1.71%
2020/05/05	28	15.78	0	0.00	15.75	28	571	4.90%
2020/05/04	2	15.90	0	0.00	15.70	2	571	0.35%
2020/04/28	0	0.00	1	15.45	15.45	-1	569	-0.18%
2020/04/27	0	0.00	4	15.20	15.25	-4	576	-0.69%
2020/04/23	0	0.00	2	15.10	15.05	-2	569	-0.35%
2020/04/22	4	14.99	0	0.00	15.00	4	566	0.71%
2020/04/14	0	0.00	3	15.00	15.10	-3	509	-0.59%
2020/04/06	0	0.00	26	13.65	13.75	-26	483	-5.38%
2020/04/01	26	13.70	35	13.57	13.70	-9	479	-1.88%
2020/03/31	40	13.59	10	13.55	13.50	30	475	6.30%
2020/03/19	3	12.65	0	0.00	12.30	3	456	0.66%
2020/03/16	5	13.55	0	0.00	13.50	5	417	1.20%
2020/03/13	12	13.59	1	13.70	13.70	11	410	2.68%
2020/03/12	51	15.05	0	0.00	14.95	51	392	12.99%
2020/03/11	1	15.60	0	0.00	15.50	1	380	0.26%
2020/03/10	9	15.15	0	0.00	15.50	9	378	2.38%
2020/02/14	1	16.50	0	0.00	16.45	1	350	0.29%
2020/02/05	0	0.00	1	16.00	15.90	-1	371	-0.27%
2020/02/04	0	0.00	1	15.80	15.90	-1	376	-0.27%
2020/01/30	0	0.00	55	16.98	16.75	-55	354	-15.51%
2020/01/08	5	17.65	0	0.00	17.70	5	364	1.37%
2020/01/07	5	17.70	0	0.00	17.75	5	364	1.37%
2020/01/03	5	17.70	7	17.90	17.80	-2	371	-0.54%
2020/01/02	0	0.00	5	17.80	17.85	-5	374	-1.33%
2019/12/31	5	17.75	0	0.00	17.75	5	376	1.33%
2019/12/30	0	0.00	1	17.75	17.75	-1	381	-0.26%
2019/12/23	3	17.70	0	0.00	17.80	3	435	0.69%
2019/12/17	1	17.80	56	17.81	17.85	-55	462	-11.88%
2019/12/16	0	0.00	8	17.80	17.75	-8	473	-1.69%
2019/12/13	4	17.75	18	17.84	17.75	-14	470	-2.98%
2019/12/12	0	0.00	2	17.80	17.85	-2	472	-0.42%
2019/12/11	0	0.00	10	17.90	17.85	-10	483	-2.07%
2019/12/10	0	0.00	113	17.93	17.90	-113	486	-23.24%	大賣/鉅額交易
2019/12/06	5	18.05	0	0.00	18.00	5	491	1.02%
2019/11/26	0	0.00	30	18.20	18.15	-30	591	-5.07%
2019/11/25	0	0.00	1	17.95	18.00	-1	593	-0.17%
2019/11/21	2	17.75	0	0.00	17.80	2	602	0.33%
2019/11/18	2	18.00	0	0.00	17.95	2	636	0.31%
2019/11/11	4	17.83	0	0.00	17.75	4	703	0.57%
2019/11/08	1	17.95	0	0.00	18.00	1	721	0.14%
2019/11/07	11	18.14	0	0.00	18.05	11	728	1.51%
2019/11/05	32	18.30	0	0.00	18.30	32	736	4.35%
2019/11/04	4	18.23	27	18.20	18.25	-23	750	-3.07%
2019/11/01	0	0.00	1	18.50	18.30	-1	773	-0.13%
2019/10/28	1	18.80	0	0.00	18.75	1	822	0.12%
2019/10/24	0	0.00	2	18.80	18.90	-2	868	-0.23%
2019/10/23	0	0.00	1	18.80	18.75	-1	908	-0.11%
2019/10/14	14	19.10	0	0.00	19.10	14	1,257	1.11%
2019/10/08	4	18.83	0	0.00	18.95	4	1,285	0.31%
2019/10/07	5	18.90	5	18.90	19.15	0	1,302	0.00%
2019/09/18	21	20.51	21	20.40	20.50	0	1,451	0.00%
2019/09/04	0	0.00	1	21.00	20.95	-1	1,457	-0.07%
2019/09/02	9	20.78	0	0.00	20.75	9	1,447	0.62%
2019/08/29	1	19.80	2	20.30	20.35	-1	1,441	-0.07%
2019/08/28	8	19.35	8	19.45	19.45	0	1,419	0.00%
2019/08/23	21	19.55	0	0.00	19.60	21	1,452	1.45%
2019/08/22	0	0.00	28	19.68	19.45	-28	1,452	-1.93%
2019/08/21	10	20.85	0	0.00	21.05	10	1,439	0.69%
2019/08/20	18	21.15	0	0.00	21.00	18	1,429	1.26%
2019/08/19	0	0.00	80	21.20	21.20	-80	1,419	-5.64%
2019/08/16	20	20.85	2	20.90	20.85	18	1,416	1.27%
2019/08/15	51	20.35	18	20.50	20.30	33	1,412	2.34%
2019/08/14	65	21.19	0	0.00	20.70	65	1,441	4.51%
2019/08/13	99	20.63	17	20.63	20.55	82	1,431	5.73%
2019/08/12	106	21.07	2	21.20	21.25	104	1,413	7.36%	大買/鉅額交易
2019/08/08	44	20.89	0	0.00	20.75	44	1,415	3.11%
2019/08/07	1	20.95	6	21.00	20.85	-5	1,422	-0.35%
2019/08/06	80	20.82	0	0.00	21.10	80	1,417	5.64%
2019/08/05	81	21.68	0	0.00	21.45	81	1,409	5.75%
2019/08/02	10	22.00	0	0.00	22.15	10	1,398	0.71%
2019/07/31	0	0.00	6	22.46	22.45	-6	1,412	-0.42%
2019/07/30	0	0.00	21	22.39	22.30	-21	1,470	-1.43%
2019/07/29	26	22.75	21	22.64	22.70	5	1,494	0.33%
2019/07/26	6	22.45	39	22.50	22.35	-33	1,515	-2.18%
2019/07/25	1	22.70	160	22.55	22.70	-159	1,514	-10.50%	大賣/鉅額交易
2019/07/24	18	23.15	53	23.42	23.00	-35	1,528	-2.29%
2019/07/23	7	23.66	79	23.40	23.75	-72	1,536	-4.69%
2019/07/22	7	23.77	11	23.70	23.70	-4	1,505	-0.27%
2019/07/19	13	22.67	1	22.75	22.95	12	1,445	0.83%
2019/07/18	4	22.44	18	22.41	21.95	-14	1,396	-1.00%
2019/07/17	5	21.65	1	21.80	22.00	4	1,277	0.31%
2019/07/16	16	21.49	5	21.40	21.50	11	1,257	0.87%
2019/07/15	22	21.21	0	0.00	21.25	22	1,254	1.75%
2019/07/12	63	21.06	2	21.13	21.10	61	1,254	4.86%
2019/07/11	1	21.15	3	20.98	21.15	-2	1,244	-0.16%
2019/07/10	2	20.83	0	0.00	20.95	2	1,234	0.16%
2019/07/09	1	20.60	0	0.00	20.80	1	1,228	0.08%
2019/07/08	0	0.00	1	20.90	20.60	-1	1,222	-0.08%
2019/07/05	28	20.59	0	0.00	20.75	28	1,210	2.31%
2019/07/03	127	20.08	1	20.00	20.10	126	1,163	10.83%	大買/鉅額交易
2019/07/02	31	19.95	0	0.00	20.05	31	1,158	2.68%
2019/07/01	37	19.74	0	0.00	19.75	37	1,149	3.22%
2019/06/27	0	0.00	13	20.09	19.95	-13	1,127	-1.15%
2019/06/26	0	0.00	2	19.90	20.00	-2	1,078	-0.19%
2019/06/18	0	0.00	6	19.28	19.20	-6	1,059	-0.57%
2019/06/17	0	0.00	9	19.20	19.20	-9	1,062	-0.85%
2019/06/12	0	0.00	2	19.35	19.40	-2	1,053	-0.19%
2019/06/05	2	19.50	0	0.00	19.40	2	1,033	0.19%
2019/06/04	0	0.00	10	19.48	19.45	-10	1,031	-0.97%
2019/06/03	5	19.78	5	19.65	19.45	0	1,031	0.00%
2019/05/30	5	19.75	0	0.00	19.85	5	1,007	0.50%
2019/05/29	10	19.60	0	0.00	19.65	10	993	1.01%
2019/05/28	10	19.63	0	0.00	19.65	10	994	1.01%
2019/05/24	5	19.60	0	0.00	19.55	5	996	0.50%
2019/05/22	10	19.60	0	0.00	19.55	10	984	1.02%
2019/05/21	15	19.37	0	0.00	19.50	15	994	1.51%
2019/05/17	0	0.00	10	18.80	18.95	-10	966	-1.03%
2019/05/16	30	19.03	0	0.00	18.90	30	965	3.11%
2019/05/15	0	0.00	2	19.00	18.85	-2	962	-0.21%
2019/05/08	2	19.10	0	0.00	19.10	2	943	0.21%
2019/05/07	1	19.65	40	19.20	19.25	-39	932	-4.18%
2019/05/03	0	0.00	8	20.05	19.75	-8	838	-0.95%
2019/04/30	8	19.40	1	19.20	19.45	7	793	0.88%
2019/04/29	0	0.00	1	19.05	19.20	-1	745	-0.13%
2019/04/25	0	0.00	8	18.55	18.50	-8	723	-1.11%
2019/04/24	8	18.55	0	0.00	18.50	8	736	1.09%
2019/04/19	0	0.00	1	18.35	18.35	-1	747	-0.13%
2019/04/18	52	18.46	31	18.39	18.35	21	747	2.81%
2019/04/16	0	0.00	18	18.45	18.35	-18	727	-2.47%
2019/04/15	18	18.21	0	0.00	18.30	18	724	2.48%
2019/04/11	0	0.00	3	18.10	18.10	-3	734	-0.41%
2019/04/10	7	18.15	4	18.15	18.20	3	735	0.41%
2019/04/09	6	18.15	0	0.00	18.25	6	723	0.83%
2019/04/02	7	18.12	0	0.00	18.05	7	736	0.95%
2019/04/01	13	18.17	8	18.07	18.05	5	739	0.68%
2019/03/29	12	18.24	12	18.20	18.20	0	739	0.00%
2019/03/28	8	18.30	28	17.77	18.35	-20	727	-2.75%
2019/03/27	10	17.75	0	0.00	17.85	10	714	1.40%
2019/03/26	18	17.80	0	0.00	17.75	18	730	2.46%
2019/03/20	0	0.00	8	18.00	17.95	-8	841	-0.95%
2019/03/19	0	0.00	10	18.10	18.05	-10	844	-1.18%
2019/03/18	18	18.05	0	0.00	18.10	18	848	2.12%
2019/03/15	0	0.00	5	17.75	17.85	-5	852	-0.59%
2019/03/14	0	0.00	0.3	17.70	17.70	-0.3	859	-0.03%
2019/03/13	0	0.00	2	17.75	17.80	-2	870	-0.23%
2019/03/04	0	0.00	0.4	18.15	18.20	-0.4	1,104	-0.04%
2019/02/27	0	0.00	1	18.05	18.10	-1	1,141	-0.09%
2019/02/25	0	0.00	7	17.98	17.95	-7	1,186	-0.59%
2019/02/19	8	17.80	8	17.90	17.95	0	1,337	0.00%
2019/02/18	2	17.70	0	0.00	17.70	2	1,391	0.14%
2019/02/15	3	17.65	0	0.00	17.65	3	1,404	0.21%
2019/02/13	5	17.65	0	0.00	17.75	5	1,427	0.35%
2019/01/30	1	17.60	0	0.00	17.60	1	1,505	0.07%
2019/01/29	9	17.58	8	17.55	17.50	1	1,519	0.07%
2019/01/25	0	0.00	5	17.65	17.65	-5	1,591	-0.31%
2019/01/24	1	17.60	0	0.00	17.70	1	1,613	0.06%
2019/01/23	4	17.63	0	0.00	17.60	4	1,623	0.25%
2019/01/15	1	18.15	1	18.10	18.05	0	1,881	0.00%
2019/01/11	1	18.60	0	0.00	18.45	1	2,038	0.05%
2019/01/04	0.2	18.30	0	0.00	18.30	0.2	2,985	0.01%
2018/12/28	2	19.00	2	18.95	19.00	0	3,217	0.00%
2018/12/27	0.1	19.10	0	0.00	19.00	0.1	3,277	0.00%
2018/12/24	0	0.00	20	19.65	19.60	-20	3,477	-0.58%
2018/12/22	25	19.78	5	19.75	19.70	20	3,529	0.57%
2018/12/20	0	0.00	41	19.85	19.80	-41	3,685	-1.11%
2018/12/19	0	0.00	19	20.25	20.15	-19	3,719	-0.51%
2018/12/18	18	20.47	0	0.00	20.45	18	3,742	0.48%
2018/12/17	1.2	20.38	1	20.30	20.35	0.2	3,707	0.00%
2018/12/06	40.1	19.40	0	0.00	19.35	40.1	3,691	1.09%
2018/12/04	0	0.00	50	20.07	19.75	-50	3,693	-1.35%
2018/12/03	1	20.40	0	0.00	20.25	1	3,685	0.03%
2018/11/30	40	19.75	1	19.80	19.80	39	3,647	1.07%
2018/11/29	6	20.00	0	0.00	19.70	6	3,649	0.16%
2018/11/28	0	0.00	1	19.95	19.75	-1	3,633	-0.03%
2018/11/27	0	0.00	2	18.90	19.00	-2	3,563	-0.06%
2018/11/26	2	18.60	0	0.00	18.95	2	3,552	0.06%
2018/11/23	1	18.40	0	0.00	18.35	1	3,517	0.03%
2018/11/22	1	18.80	0	0.00	18.70	1	3,498	0.03%
2018/11/20	2	19.10	0	0.00	19.10	2	3,529	0.06%
2018/11/19	0	0.00	1	19.30	19.45	-1	3,557	-0.03%
2018/11/16	23	19.18	50	19.16	19.35	-27	3,673	-0.73%
2018/11/15	18	18.74	12	18.57	18.60	6	3,628	0.17%
2018/11/14	1	18.35	0	0.00	18.35	1	3,574	0.03%
2018/11/12	1	18.05	0	0.00	18.20	1	3,555	0.03%
2018/11/09	39	17.91	39	18.00	18.05	0	3,556	0.00%
2018/11/08	0	0.00	9	19.17	19.25	-9	3,533	-0.25%
2018/11/07	12	19.54	8	19.55	19.40	4	3,534	0.11%
2018/11/06	60	19.40	0	0.00	19.30	60	3,567	1.68%
2018/11/05	1	19.70	1	20.20	19.65	0	3,562	0.00%
2018/11/02	1.1	19.65	1	19.20	19.60	0.1	3,536	0.00%
2018/11/01	4	20.33	2	20.10	19.90	2	3,488	0.06%
2018/10/31	4	20.30	0	0.00	20.30	4	3,496	0.11%
2018/10/30	10	20.33	10	20.30	20.30	0	3,537	0.00%
2018/10/29	1	20.70	3	20.45	20.45	-2	3,537	-0.06%
2018/10/26	3	19.90	5	21.20	20.10	-2	3,525	-0.06%
2018/10/25	19	20.51	5	20.65	20.70	14	3,489	0.40%
2018/10/24	7	21.70	66	21.95	21.30	-59	3,446	-1.71%
2018/10/23	0	0.00	5	22.30	22.40	-5	3,474	-0.14%
2018/10/22	5	22.10	0	0.00	22.30	5	3,481	0.14%
2018/10/19	35	23.11	7	22.54	22.45	28	3,512	0.80%
2018/10/18	5	23.22	22	22.96	23.20	-17	3,458	-0.49%
2018/10/17	18	22.75	1	23.00	22.70	17	3,434	0.50%
2018/10/16	38	22.35	12	22.30	22.65	26	3,311	0.79%
2018/10/15	30	21.99	72	22.72	23.00	-42	3,053	-1.38%
2018/10/12	10	20.75	0	0.00	20.95	10	2,696	0.37%
2018/10/11	9	20.52	149	20.38	20.45	-140	2,621	-5.34%	大賣/鉅額交易
2018/10/09	40.1	21.21	30	20.85	21.30	10.1	2,591	0.39%
2018/10/08	11	20.86	7	20.87	21.05	4	2,512	0.16%
2018/10/05	1	20.50	5	20.05	20.00	-4	2,423	-0.17%
2018/10/04	15	20.92	8	21.20	21.15	7	2,366	0.30%
2018/10/03	18	20.96	0	0.00	21.00	18	2,309	0.78%
2018/10/02	0	0.00	49	20.26	20.35	-49	2,188	-2.24%
2018/10/01	87	20.03	49	20.19	20.20	38	2,141	1.77%
2018/09/28	507	20.25	15	20.04	19.80	492	2,085	23.59%	大買/鉅額交易
2018/09/27	51	19.55	68	19.59	19.95	-17	2,015	-0.84%
2018/09/26	37	19.21	57	19.27	19.20	-20	1,915	-1.04%
2018/09/25	40	18.97	0	0.00	19.20	40	1,870	2.14%
2018/09/21	45	18.59	17	18.64	18.55	28	1,830	1.53%
2018/09/20	10	18.30	0	0.00	18.30	10	1,812	0.55%
2018/09/19	0	0.00	42	18.17	18.25	-42	1,808	-2.32%
2018/09/18	68	18.27	11	18.31	18.10	57	1,802	3.16%
2018/09/17	1	17.75	0	0.00	17.90	1	1,772	0.06%
2018/09/14	18	17.90	18	17.75	17.75	0	1,775	0.00%
2018/09/13	0	0.00	38	17.95	17.90	-38	1,766	-2.15%
2018/09/12	53	17.97	10	17.85	18.10	43	1,754	2.45%
2018/09/11	0	0.00	4	17.75	17.75	-4	1,735	-0.23%
2018/09/07	10	17.94	9	17.80	17.75	1	1,716	0.06%
2018/09/06	3	17.50	10	17.55	17.50	-7	1,710	-0.41%
2018/09/05	55	18.05	8	18.05	18.00	47	1,685	2.79%
2018/09/04	10	18.40	30	18.35	18.30	-20	1,676	-1.19%
2018/09/03	28	18.40	10	18.45	18.35	18	1,704	1.06%
2018/08/30	3	18.70	10	18.73	18.65	-7	1,712	-0.41%
2018/08/29	4	18.69	0	0.00	18.65	4	1,710	0.23%
2018/08/28	8	19.20	8	19.00	18.85	0	1,702	0.00%
2018/08/27	1	19.60	15	19.60	19.65	-14	1,668	-0.84%
2018/08/24	10	20.17	19	19.92	19.40	-9	1,635	-0.55%
2018/08/23	29	20.73	35	20.91	20.15	-6	1,591	-0.38%
2018/08/22	15	19.95	0	0.00	20.45	15	1,449	1.03%
2018/08/21	14	19.22	5	19.35	19.45	9	1,380	0.65%
2018/08/20	41	19.57	13	19.39	19.30	28	1,370	2.04%
2018/08/17	53	19.64	10	19.55	19.65	43	1,359	3.16%
2018/08/16	0	0.00	26	19.41	19.50	-26	1,352	-1.92%
2018/08/15	40	19.63	22	19.51	19.60	18	1,330	1.35%
2018/08/14	20	18.73	20	18.68	19.10	0	1,290	0.00%
2018/08/13	20	18.80	18	18.85	18.30	2	1,265	0.16%
2018/08/10	10	19.90	10	19.85	19.70	0	1,220	0.00%
2018/08/09	20	19.75	50	19.80	19.85	-30	1,210	-2.48%
2018/08/08	30	19.88	10	19.75	19.90	20	1,217	1.64%
2018/08/07	0	0.00	70	20.09	19.90	-70	1,204	-5.81%
2018/08/06	60	20.01	132	20.20	20.25	-72	1,172	-6.14%	大賣/
2018/08/03	28	19.72	0	0.00	19.90	28	1,114	2.51%
2018/08/02	23	19.45	28	19.40	19.20	-5	1,105	-0.45%
2018/08/01	17	19.66	20	19.47	19.45	-3	1,072	-0.28%
2018/07/31	6	19.80	50	19.76	19.30	-44	1,060	-4.15%
2018/07/30	5	20.00	7	20.26	19.60	-2	1,032	-0.19%
2018/07/27	42	19.45	96	19.38	19.70	-54	926	-5.83%
2018/07/26	92	19.41	48	19.46	19.50	44	884	4.98%
2018/07/25	14	18.66	34	18.77	18.45	-20	855	-2.34%
2018/07/24	64	18.18	44	18.29	18.75	20	843	2.37%
2018/07/23	11	17.37	0	0.00	17.40	11	731	1.50%
2018/07/20	3	17.35	14	17.28	17.25	-11	758	-1.45%
2018/07/19	5	17.40	10	17.55	17.40	-5	754	-0.66%
2018/07/18	20	17.50	73	17.54	17.45	-53	780	-6.79%
2018/07/17	39	17.27	0	0.00	17.50	39	775	5.03%
2018/07/16	0	0.00	1	16.55	16.70	-1	724	-0.14%
2018/07/12	0	0.00	1	16.45	16.50	-1	720	-0.14%
2018/06/21	0	0.00	1	16.80	16.75	-1	774	-0.13%
2018/06/20	0	0.00	8	16.83	16.85	-8	777	-1.03%
2018/06/19	0	0.00	118	17.08	16.90	-118	777	-15.18%	大賣/鉅額交易
2018/06/15	0	0.00	2	17.40	17.30	-2	769	-0.26%
2018/06/14	10	17.70	1	17.45	17.40	9	768	1.17%
2018/06/13	28	17.56	1	17.50	17.50	27	761	3.55%
2018/06/12	28	17.63	28	17.54	17.50	0	759	0.00%
2018/06/11	19	17.95	18	17.70	17.70	1	771	0.13%
2018/06/08	0	0.00	1	17.60	17.35	-1	738	-0.14%
2018/06/06	1	17.10	0	0.00	17.05	1	712	0.14%
2018/06/04	0	0.00	1	17.00	17.00	-1	707	-0.14%
2018/05/31	0	0.00	0.1	16.85	16.85	-0.1	696	-0.01%
2018/05/25	0	0.00	2	16.65	16.65	-2	696	-0.29%
2018/05/23	1	16.75	0	0.00	16.75	1	695	0.14%
2018/05/22	0	0.00	9	17.02	16.85	-9	697	-1.29%
2018/05/21	1	16.80	0	0.00	16.85	1	695	0.14%
2018/05/18	20	16.57	12	16.55	16.70	8	700	1.14%
2018/05/17	0	0.00	10	16.55	16.55	-10	710	-1.41%
2018/05/16	50	16.68	42	16.60	16.60	8	704	1.14%
2018/05/15	0	0.00	29	17.00	16.80	-29	697	-4.16%
2018/05/14	12	16.92	87	16.88	16.90	-75	729	-10.28%
2018/05/11	5	17.45	11	17.15	17.15	-6	728	-0.82%
2018/05/10	88	17.21	13	17.23	17.30	75	720	10.41%
2018/05/09	10	16.80	10	16.80	16.90	0	700	0.00%
2018/05/08	17	16.70	59	16.67	16.65	-42	698	-6.02%
2018/05/07	0	0.00	37	16.88	16.75	-37	698	-5.29%
2018/05/04	2	17.30	0	0.00	16.95	2	692	0.29%
2018/05/03	2	16.80	0	0.00	16.85	2	688	0.29%
2018/05/02	3	17.83	1	18.00	17.05	2	679	0.29%
2018/04/30	82	16.88	0	0.00	17.00	82	611	13.41%
2018/04/27	26	16.56	57	16.52	16.35	-31	581	-5.33%
2018/04/26	67	16.71	47	16.63	16.60	20	583	3.43%
2018/04/25	5	16.45	45	16.38	16.35	-40	556	-7.18%
2018/04/24	20	16.65	41	16.63	16.35	-21	556	-3.78%
2018/04/23	30	16.40	0	0.00	16.45	30	529	5.67%
2018/04/20	18	16.16	80	16.13	16.05	-62	521	-11.90%
2018/04/19	0	0.00	29	15.98	15.90	-29	524	-5.53%
2018/04/18	11	15.83	42	15.83	15.75	-31	530	-5.84%
2018/04/17	17	15.94	18	15.82	15.75	-1	536	-0.19%
2018/04/16	0	0.00	30	16.11	15.95	-30	547	-5.48%
2018/04/13	38	16.37	0	0.00	16.20	38	554	6.85%
2018/04/12	1	16.00	8	16.05	16.05	-7	546	-1.28%
2018/04/11	43	16.10	35	16.05	16.05	8	553	1.45%
2018/04/09	1	15.70	19	15.77	15.60	-18	564	-3.19%
2018/04/03	2	15.95	21	15.86	15.90	-19	575	-3.30%
2018/04/02	37	15.86	2	15.85	15.90	35	579	6.04%
2018/03/29	0	0.00	1	15.05	15.00	-1	571	-0.18%
2018/03/28	0	0.00	1	15.20	15.10	-1	573	-0.17%
2018/03/22	0	0.00	17	15.80	15.50	-17	630	-2.70%
2018/03/21	0	0.00	1	16.05	15.80	-1	636	-0.16%
2018/03/12	0	0.00	1	15.75	15.70	-1	732	-0.14%
2018/03/09	0	0.00	2	15.60	15.50	-2	775	-0.26%
2018/03/05	0	0.00	1	15.45	15.40	-1	1,175	-0.09%
2018/02/07	0	0.00	2	15.20	14.90	-2	1,184	-0.17%
2018/02/06	2	14.70	0	0.00	14.70	2	1,184	0.17%
2018/01/30	0	0.00	1	16.50	16.45	-1	1,156	-0.09%
2018/01/29	1	16.55	42	16.61	16.60	-41	1,151	-3.56%
2018/01/24	0	0.00	17	16.95	16.80	-17	1,148	-1.48%
2018/01/23	0	0.00	14	16.90	16.90	-14	1,144	-1.22%
2018/01/22	27	16.62	0	0.00	16.70	27	1,140	2.37%
2018/01/19	1	16.60	0	0.00	16.55	1	1,143	0.09%
2018/01/18	0	0.00	50	16.43	16.50	-50	1,149	-4.35%
2018/01/12	4	16.65	0	0.00	16.55	4	1,193	0.34%
2018/01/11	1	16.75	0	0.00	16.70	1	1,193	0.08%
2018/01/05	0	0.00	8	16.69	16.80	-8	1,181	-0.68%