台船 (2208)-玉山-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
19.05
漲跌
▲0.05
漲幅
+0.26%
成交量
3,463張
產業
上市航運類股
565人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台船 (2208)籌碼相關－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/04/18	10.1	19.02	6	19.20	19.05	4.1	6,197	0.07%
2024/04/17	1	18.90	16.2	18.86	19.00	-15.2	6,202	-0.24%
2024/04/16	11.1	19.00	3	19.02	18.85	8.1	6,218	0.13%
2024/04/15	9	19.73	57.7	19.69	19.40	-48.7	6,169	-0.79%
2024/04/12	7	19.05	1.3	19.23	19.05	5.7	6,116	0.09%
2024/04/11	4	19.14	3.4	19.19	19.15	0.6	6,134	0.01%
2024/04/10	18	19.77	152	19.64	19.50	-134	6,071	-2.21%	大賣/鉅額交易
2024/04/09	5	19.10	8	19.04	19.05	-3	5,805	-0.05%
2024/04/08	5.1	18.95	3	19.05	18.90	2.1	5,772	0.04%
2024/04/03	0	0.00	2	18.75	18.85	-2	5,764	-0.03%
2024/04/02	6.1	18.79	2.6	18.85	18.70	3.5	5,767	0.06%
2024/04/01	1	18.90	10.5	18.81	18.90	-9.5	5,790	-0.16%
2024/03/29	32	18.87	1	18.95	18.85	31	5,753	0.54%
2024/03/28	1.1	19.01	28	19.30	18.95	-26.9	5,740	-0.47%
2024/03/27	22	19.16	112.8	19.16	19.10	-90.8	5,696	-1.59%	大賣/
2024/03/26	57.4	19.20	14	19.44	18.80	43.4	5,614	0.77%
2024/03/25	7	19.14	50.8	19.15	19.10	-43.8	5,481	-0.80%
2024/03/22	8.1	19.10	73.1	19.16	19.05	-65	5,430	-1.20%
2024/03/21	4	18.83	10	18.91	18.90	-6	5,313	-0.11%
2024/03/20	23.1	18.87	20	18.78	18.75	3.1	5,245	0.06%
2024/03/19	25.4	19.15	121.4	19.30	19.25	-96.1	5,153	-1.86%	大賣/
2024/03/18	21	18.64	293.1	18.63	18.60	-272	4,770	-5.70%	大賣/鉅額交易
2024/03/15	23	17.68	13.1	17.71	17.75	9.9	4,490	0.22%
2024/03/14	26	17.64	2.5	17.64	17.60	23.5	4,455	0.53%
2024/03/13	2	17.72	57	17.79	17.65	-55	4,453	-1.23%
2024/03/12	4.1	17.76	2	17.80	17.75	2.1	4,430	0.05%
2024/03/11	16.1	17.66	10	17.65	17.75	6.1	4,398	0.14%
2024/03/08	19.2	17.59	4.4	17.62	17.55	14.8	4,380	0.34%
2024/03/07	34.3	17.77	10.7	17.75	17.75	23.6	4,387	0.54%
2024/03/06	51	18.02	95	17.91	17.90	-44	4,330	-1.02%
2024/03/05	0	18.05	0.3	18.10	17.95	-0.3	4,295	-0.01%
2024/03/04	18	18.05	25	18.09	18.00	-7	4,260	-0.16%
2024/03/01	2	18.20	0.1	18.30	18.20	1.9	4,242	0.04%
2024/02/29	57.2	18.52	55	18.32	18.35	2.2	4,228	0.05%
2024/02/27	1.1	18.11	21	18.13	18.05	-19.9	4,145	-0.48%
2024/02/26	6	18.05	56	18.09	18.05	-50	4,100	-1.22%
2024/02/23	39.3	18.02	2	18.15	17.95	37.3	4,062	0.92%
2024/02/22	12.5	18.06	51	18.30	18.20	-38.5	3,970	-0.97%
2024/02/21	14	17.97	2	17.95	17.90	12	3,829	0.31%
2024/02/20	4.1	18.03	0	0.00	18.00	4.1	3,776	0.11%
2024/02/19	51.1	17.90	1,051	18.15	18.15	-999.9	3,678	-27.18%	大賣/鉅額交易
2024/02/16	2	18.20	4	18.20	18.15	-2	3,611	-0.06%
2024/02/15	6	17.95	110	18.17	18.15	-104	3,584	-2.90%	大賣/鉅額交易
2024/02/05	64	17.78	8	17.76	17.90	56	3,542	1.58%
2024/02/02	32	18.14	187	18.06	18.05	-155	3,471	-4.46%	大賣/鉅額交易
2024/02/01	3	18.18	54.6	18.25	18.25	-51.6	3,441	-1.50%
2024/01/31	11	18.10	0.1	18.15	18.05	10.9	3,425	0.32%
2024/01/30	12.2	18.32	5	18.23	18.20	7.2	3,396	0.21%
2024/01/29	10.4	18.27	0	0.00	18.25	10.4	3,358	0.31%
2024/01/26	0	0.00	1	18.45	18.40	-1	3,340	-0.03%
2024/01/25	3	18.57	0.2	18.60	18.55	2.8	3,323	0.08%
2024/01/24	3	18.57	303	18.60	18.60	-299.9	3,298	-9.09%	大賣/鉅額交易
2024/01/23	7.1	18.56	306	18.47	18.45	-298.9	3,225	-9.26%	大賣/鉅額交易
2024/01/22	9.4	18.09	193.9	18.17	18.10	-184.5	3,130	-5.89%	大賣/鉅額交易
2024/01/19	10	17.96	18.5	18.07	17.95	-8.5	3,079	-0.28%
2024/01/18	8.2	18.06	46	18.06	18.00	-37.8	3,017	-1.25%
2024/01/17	17.2	18.20	17.6	18.34	18.15	-0.4	2,941	-0.02%
2024/01/16	12	18.55	8	18.52	18.55	4	2,832	0.14%
2024/01/15	21.6	19.21	59.5	19.33	19.05	-37.9	2,728	-1.39%
2024/01/12	142.6	18.90	1,067.4	18.43	18.90	-924.8	2,509	-36.85%	大買/大賣/鉅額交易
2024/01/11	2.2	20.10	111	20.13	20.00	-108.8	1,927	-5.65%	大賣/鉅額交易
2024/01/10	14	20.18	142.1	20.72	20.10	-128.1	1,888	-6.78%	大賣/鉅額交易
2024/01/09	6	20.75	0	0.00	20.45	6	1,843	0.33%
2024/01/08	277	21.21	5.2	21.10	20.90	271.9	1,802	15.08%	大買/鉅額交易
2024/01/05	0	0.00	4	20.45	20.50	-4	1,685	-0.24%
2024/01/04	13.1	20.01	2	20.05	20.00	11.1	1,663	0.67%
2024/01/03	0	0.00	4.2	20.06	20.10	-4.2	1,701	-0.25%
2024/01/02	4	20.13	0	0.00	20.10	4	1,696	0.24%
2023/12/29	3.2	20.25	0	0.00	20.30	3.2	1,680	0.19%
2023/12/28	2	20.28	10	20.30	20.25	-8	1,655	-0.48%
2023/12/27	2.3	20.45	34	20.55	20.45	-31.7	1,648	-1.92%
2023/12/26	12.6	20.39	8	20.25	20.50	4.6	1,676	0.27%
2023/12/25	21.1	20.29	20	20.20	20.20	1.1	1,733	0.06%
2023/12/22	1	20.50	0	0.00	20.50	1	1,727	0.06%
2023/12/21	9.2	20.71	0	0.00	20.65	9.2	1,751	0.53%
2023/12/20	10	20.65	5	20.60	20.75	5	1,773	0.28%
2023/12/19	4.1	20.68	0	0.00	20.60	4.1	1,821	0.22%
2023/12/18	2	21.25	0	21.35	21.20	2	1,888	0.11%
2023/12/15	6.5	21.43	5	21.33	21.45	1.5	2,161	0.07%
2023/12/14	1	21.50	2.1	21.63	21.80	-1.1	2,178	-0.05%
2023/12/13	0	0.00	2	21.50	21.35	-2	2,153	-0.09%
2023/12/12	0	21.45	0	0.00	21.35	0	2,174	0.00%
2023/12/08	2	21.35	0	0.00	21.30	2	2,179	0.09%
2023/12/07	50	21.60	1	21.55	21.55	49	2,203	2.22%
2023/12/06	1.1	21.66	1	21.80	21.65	0.1	2,223	0.00%
2023/12/05	21	22.00	0	22.05	22.05	21	2,238	0.94%
2023/12/04	0.5	22.15	14	21.88	22.20	-13.5	2,227	-0.61%
2023/12/01	0.1	21.70	14	21.71	21.60	-13.9	2,201	-0.63%
2023/11/30	0	0.00	1	21.70	21.65	-1	2,255	-0.04%
2023/11/29	5	21.63	4	21.71	21.80	1	2,313	0.04%
2023/11/28	5	21.70	1	21.65	21.70	4	2,317	0.17%
2023/11/27	0	0.00	2.1	21.82	21.60	-2.1	2,333	-0.09%
2023/11/24	4	21.58	5.1	21.49	21.60	-1.1	2,324	-0.05%
2023/11/23	0	0.00	2	21.25	21.25	-2	2,306	-0.09%
2023/11/22	0	0.00	1	21.20	21.15	-1	2,312	-0.04%
2023/11/21	1	21.10	10	20.95	21.15	-9	2,337	-0.38%
2023/11/20	0	0.00	3	21.03	21.15	-3	2,410	-0.12%
2023/11/16	1	20.85	5	20.85	20.90	-4	2,455	-0.16%
2023/11/15	5	20.85	1	20.80	20.85	4	2,452	0.16%
2023/11/14	0	0.00	6	20.42	20.50	-6	2,455	-0.24%
2023/11/13	1	20.20	0	0.00	20.30	1	2,482	0.04%
2023/11/10	1	20.30	1	20.35	20.20	0	2,516	0.00%
2023/11/09	2	20.43	1	20.40	20.45	1	2,527	0.04%
2023/11/06	0	0.00	3	20.77	20.90	-3	2,735	-0.11%
2023/11/03	4.1	20.50	5	20.70	20.50	-0.9	2,744	-0.03%
2023/11/01	0	0.00	2	20.10	20.25	-2	2,758	-0.07%
2023/10/31	0.1	20.25	0.1	20.35	20.15	0	2,765	0.00%
2023/10/30	1	20.45	0	0.00	20.40	1	2,798	0.04%
2023/10/27	11	20.33	0	0.00	20.35	11	2,810	0.39%
2023/10/26	2	20.38	2	20.70	20.35	0	2,854	0.00%
2023/10/25	3	20.63	12	20.66	20.60	-9	2,864	-0.31%
2023/10/23	2	20.25	0	0.00	20.25	2	2,906	0.07%
2023/10/20	7	20.38	1	20.40	20.30	6	2,939	0.20%
2023/10/19	1	20.70	0	0.00	20.70	1	2,950	0.03%
2023/10/18	2	20.73	1.1	20.84	20.70	0.9	2,968	0.03%
2023/10/17	18	21.01	6	20.98	20.85	12	2,985	0.40%
2023/10/16	5.1	21.25	0	0.00	21.10	5.1	3,010	0.17%
2023/10/13	7	21.29	3	21.47	21.45	4	3,056	0.13%
2023/10/12	3	21.28	2	21.30	21.35	1	3,080	0.03%
2023/10/11	4	21.99	3	22.00	21.70	1	3,109	0.03%
2023/10/06	2	21.83	1	21.75	21.75	1	3,087	0.03%
2023/10/05	18	21.88	1.8	21.88	21.85	16.2	3,110	0.52%
2023/10/04	4	21.85	8	21.89	21.90	-4	3,129	-0.13%
2023/10/03	8	22.14	6	22.12	22.00	2	3,123	0.06%
2023/10/02	6.1	22.53	3	22.37	22.25	3.1	3,115	0.10%
2023/09/28	4.1	23.74	11	23.81	22.85	-7	3,073	-0.23%
2023/09/27	10	23.50	0	0.00	23.40	10	3,022	0.33%
2023/09/26	3	23.95	1	23.45	23.40	2	3,072	0.07%
2023/09/25	22	24.05	11	24.26	23.90	11	3,099	0.35%
2023/09/22	6	24.08	2	23.98	24.20	4	3,274	0.12%
2023/09/21	17.2	23.94	7.2	23.90	23.65	10	3,276	0.30%
2023/09/20	14.2	24.76	10.1	24.75	24.65	4.1	3,243	0.13%
2023/09/19	8	23.96	2.1	23.95	23.90	5.9	2,977	0.20%
2023/09/18	4	23.85	1	23.75	23.65	3	2,948	0.10%
2023/09/15	2	23.50	3	23.75	23.45	-1	2,945	-0.03%
2023/09/14	0	0.00	5	23.56	23.75	-5	2,933	-0.17%
2023/09/13	3	23.18	0	0.00	23.20	3	2,997	0.10%
2023/09/12	3	23.40	8	23.49	23.25	-5	3,034	-0.16%
2023/09/11	5	24.29	0	0.00	23.90	5	3,042	0.16%
2023/09/08	6	23.96	0	0.00	24.00	6	3,078	0.19%
2023/09/07	0	0.00	5	23.80	23.80	-5	3,117	-0.16%
2023/09/06	0	0.00	1	23.90	23.80	-1	3,151	-0.03%
2023/09/05	0	0.00	11	23.79	23.85	-11	3,155	-0.35%
2023/09/04	8.1	23.75	2	23.80	23.75	6.1	3,151	0.19%
2023/09/01	1	23.30	11	23.28	23.20	-10	3,130	-0.32%
2023/08/31	22	22.83	1	23.15	23.20	21	3,160	0.66%
2023/08/30	1	22.80	0.6	22.90	22.90	0.4	3,236	0.01%
2023/08/29	0	0.00	7.3	22.94	22.85	-7.3	3,276	-0.22%
2023/08/28	2	22.68	0	0.00	22.65	2	3,299	0.06%
2023/08/25	4	22.73	9	23.01	22.70	-5	3,321	-0.15%
2023/08/24	13	22.88	13	22.95	22.90	0	3,332	0.00%
2023/08/23	8.4	21.99	15	22.03	22.20	-6.6	3,301	-0.20%
2023/08/22	0.4	21.30	0	0.00	21.30	0.4	3,362	0.01%
2023/08/21	0.4	21.35	0	0.00	21.25	0.4	3,437	0.01%
2023/08/18	1	21.15	0	0.00	21.45	1	3,513	0.03%
2023/08/17	10.3	20.88	12	20.80	21.20	-1.7	3,639	-0.05%
2023/08/16	2.4	20.86	0	0.00	20.80	2.4	3,837	0.06%
2023/08/15	6	21.29	1	21.35	21.25	5	3,863	0.13%
2023/08/14	1.1	21.21	7	21.21	21.30	-5.9	3,929	-0.15%
2023/08/11	0	0.00	2	22.05	21.85	-2	3,992	-0.05%
2023/08/10	7.2	21.88	9	21.81	21.65	-1.9	4,061	-0.05%
2023/08/09	4.1	23.60	1	23.60	23.55	3.1	4,065	0.08%
2023/08/08	1	23.45	2.2	23.50	23.55	-1.2	4,101	-0.03%
2023/08/04	0	0.00	1	23.40	23.45	-1	4,306	-0.02%
2023/08/02	2	23.23	2	23.45	23.25	0	4,406	0.00%
2023/08/01	3	23.50	0	0.00	23.45	3	4,445	0.07%
2023/07/31	7	23.54	2	23.40	23.35	5	4,567	0.11%
2023/07/28	0	23.30	15	23.20	23.25	-15	4,696	-0.32%
2023/07/27	1	23.45	4.3	23.30	23.35	-3.3	4,828	-0.07%
2023/07/26	1	23.20	3	23.25	23.10	-2	4,966	-0.04%
2023/07/25	0	0.00	23	23.13	23.10	-23	5,132	-0.45%
2023/07/24	1.2	23.13	4	23.20	23.05	-2.8	5,276	-0.05%
2023/07/19	2	23.15	0	0.00	23.05	2	5,723	0.03%
2023/07/18	4.5	23.33	8	23.27	23.20	-3.5	6,021	-0.06%
2023/07/17	4	23.49	6.5	23.40	23.70	-2.5	6,255	-0.04%
2023/07/14	4	23.73	16.4	23.73	23.70	-12.4	6,647	-0.19%
2023/07/12	1	24.40	0	0.00	24.10	1	8,602	0.01%
2023/07/11	2	24.55	3	24.53	24.45	-1	10,315	-0.01%
2023/07/10	1	24.15	0	0.00	24.00	1	11,545	0.01%
2023/07/07	5	24.43	7	24.20	24.15	-2	12,009	-0.02%
2023/07/05	1	24.80	2	24.75	24.70	-1	12,664	-0.01%
2023/07/04	2	25.23	14	25.36	24.95	-12	12,964	-0.09%
2023/07/03	3	24.67	32	24.69	24.95	-29	13,434	-0.22%
2023/06/30	24	25.10	49	25.07	24.75	-25	13,414	-0.19%
2023/06/29	2	24.50	4	24.61	24.75	-2	13,260	-0.02%
2023/06/28	2	24.38	25	24.49	24.35	-23	13,288	-0.17%
2023/06/27	1.2	23.80	13	23.91	23.75	-11.8	13,354	-0.09%
2023/06/26	2	24.03	3	24.22	24.00	-1	13,520	-0.01%
2023/06/21	0	0.00	2	24.28	24.35	-2	13,543	-0.01%
2023/06/20	5	24.40	7	24.52	24.30	-2	13,572	-0.01%
2023/06/19	19	24.63	5	24.72	24.65	14	13,584	0.10%
2023/06/16	3	24.15	23	24.18	24.25	-20	13,523	-0.15%
2023/06/15	18	23.64	4	23.75	24.00	14	13,496	0.10%
2023/06/14	9	23.90	6	23.72	23.80	3	13,495	0.02%
2023/06/13	6	24.17	16.2	24.04	24.00	-10.2	13,476	-0.08%
2023/06/12	5.5	24.62	6	24.48	24.40	-0.5	13,450	0.00%
2023/06/09	6.5	24.88	5	24.91	24.85	1.5	13,444	0.01%
2023/06/08	6	25.06	20	25.20	25.00	-14	13,524	-0.10%
2023/06/07	6	25.13	14	25.03	25.00	-8	13,615	-0.06%
2023/06/06	16	25.03	18	25.00	25.00	-2	13,710	-0.01%
2023/06/05	7	24.99	10	25.21	25.25	-3	13,754	-0.02%
2023/06/02	4	24.61	11	24.59	24.55	-7	13,692	-0.05%
2023/06/01	2	24.25	6	24.42	24.50	-4	13,707	-0.03%
2023/05/31	3	24.23	3	24.22	24.15	0	13,726	0.00%
2023/05/30	18.1	24.34	1	24.25	24.20	17.1	13,743	0.12%
2023/05/29	7.1	24.56	1	24.50	24.45	6.1	13,846	0.04%
2023/05/26	23	24.61	0	0.00	24.15	23	14,024	0.16%
2023/05/25	3	25.05	1	25.20	25.00	2	14,202	0.01%
2023/05/24	5	25.49	2	25.55	25.50	3	14,532	0.02%
2023/05/23	21	25.13	2	25.18	25.20	19	14,960	0.13%
2023/05/22	17	25.20	23	25.59	25.75	-6	15,172	-0.04%
2023/05/19	5	24.49	16	24.66	24.40	-11	15,107	-0.07%
2023/05/18	3	24.55	12	24.64	24.55	-9	15,087	-0.06%
2023/05/17	16	24.44	3	24.45	24.50	13	15,114	0.09%
2023/05/16	11.1	24.06	21	24.20	24.20	-9.9	15,064	-0.07%
2023/05/15	93	24.38	17	24.09	24.40	76	15,050	0.50%
2023/05/12	20.1	23.52	9	23.42	23.45	11.1	14,986	0.07%
2023/05/11	20.1	23.52	9	23.42	23.30	11.1	15,004	0.07%
2023/05/10	6	24.08	1	24.20	24.00	5	14,860	0.03%
2023/05/09	10.1	24.08	3	24.18	24.00	7.1	14,813	0.05%
2023/05/08	3	24.68	9	24.72	24.60	-6	14,767	-0.04%
2023/05/05	22.1	24.57	17	24.53	24.45	5.1	14,788	0.03%
2023/05/04	14	25.08	69	25.03	24.95	-55	14,725	-0.37%
2023/05/03	12	26.02	10	25.93	25.60	2	14,602	0.01%
2023/05/02	19	26.05	24	26.23	26.00	-5	14,519	-0.03%
2023/04/28	13	26.16	64	25.93	25.95	-51	14,388	-0.35%
2023/04/27	58	26.00	17	25.79	25.80	41	14,204	0.29%
2023/04/26	5	25.79	3	25.57	25.60	2	14,028	0.01%
2023/04/25	23	26.31	47	26.13	25.80	-24	13,919	-0.17%
2023/04/24	9.1	26.13	10.2	26.10	26.20	-1.1	13,643	-0.01%
2023/04/21	63	25.90	45.2	25.95	25.90	17.8	13,517	0.13%
2023/04/20	16	25.98	27	26.00	26.00	-11	13,184	-0.08%
2023/04/19	57	26.63	24	26.59	26.35	33	12,924	0.26%
2023/04/18	106.4	27.21	84	26.89	27.30	22.4	12,499	0.18%	大買/
2023/04/17	78.9	27.65	188.2	27.63	28.00	-109.3	11,720	-0.93%	大賣/鉅額交易
2023/04/14	334.1	27.06	57	26.88	26.45	277.1	10,447	2.65%	大買/鉅額交易
2023/04/13	68.1	25.65	172.6	26.51	26.85	-104.5	8,708	-1.20%	大賣/鉅額交易
2023/04/12	66	24.25	71	24.33	24.45	-5	7,450	-0.07%
2023/04/11	35.3	23.87	4	23.76	23.60	31.3	6,981	0.45%
2023/04/10	28.1	23.88	44	23.88	24.05	-15.9	6,724	-0.24%
2023/04/07	69.4	23.17	6	23.26	22.80	63.4	6,381	0.99%
2023/04/06	16.2	23.99	34	24.11	23.75	-17.8	6,051	-0.29%
2023/03/31	0	0.00	0	23.50	23.35	0	5,535	0.00%
2023/03/30	1	23.25	1	23.55	23.50	0	5,525	0.00%
2023/03/29	30	23.58	35	23.63	23.40	-5	5,514	-0.09%
2023/03/28	16	23.32	147	23.53	23.45	-131	5,472	-2.39%	大賣/鉅額交易
2023/03/27	141	23.41	27.1	23.71	23.50	113.9	5,380	2.12%	大買/鉅額交易
2023/03/24	13	22.50	10	22.58	22.75	3	5,266	0.06%
2023/03/23	4.1	22.55	28	22.50	22.40	-23.9	5,440	-0.44%
2023/03/22	5	22.10	12	22.29	22.25	-7	5,405	-0.13%
2023/03/21	0	21.80	1	21.85	22.00	-1	5,397	-0.02%
2023/03/20	2	21.63	11	21.70	21.70	-9	5,399	-0.17%
2023/03/17	0	0.00	9	21.57	21.65	-9	5,452	-0.17%
2023/03/16	3	21.10	1	21.05	21.05	2	5,439	0.04%
2023/03/15	6	21.76	30	21.60	21.40	-24	5,440	-0.44%
2023/03/14	2	21.63	6.5	21.63	21.55	-4.5	5,476	-0.08%
2023/03/13	14	21.91	68	21.97	21.85	-54	5,537	-0.98%
2023/03/10	26.3	22.76	1	22.70	22.55	25.3	5,579	0.45%
2023/03/09	5	23.48	12.4	23.55	23.55	-7.4	5,546	-0.13%
2023/03/08	13.4	23.14	10.1	23.21	23.20	3.3	5,953	0.06%
2023/03/07	11.2	23.05	20	22.98	22.90	-8.8	6,051	-0.15%
2023/03/06	7	22.94	15	23.06	23.05	-8	6,032	-0.13%
2023/03/03	14	23.01	20	23.05	22.90	-6	6,013	-0.10%
2023/03/02	6	23.05	5	23.07	23.05	1	6,033	0.02%
2023/03/01	11.1	23.15	4	22.79	22.80	7.1	6,074	0.12%
2023/02/24	13.3	23.63	71	23.64	23.55	-57.7	5,998	-0.96%
2023/02/23	13	24.41	21.2	24.29	24.05	-8.2	5,785	-0.14%
2023/02/22	57.2	24.10	56.1	24.15	24.20	1.1	5,503	0.02%
2023/02/21	43.1	23.89	183	23.88	23.90	-139.9	5,138	-2.72%	大賣/鉅額交易
2023/02/20	114	22.60	190	23.05	23.25	-76	4,657	-1.63%	大買/大賣/
2023/02/17	26	21.56	13	21.42	21.50	13	4,327	0.30%
2023/02/16	0	0.00	4	20.86	20.85	-4	4,204	-0.10%
2023/02/15	5	20.99	2	21.00	21.00	3	4,246	0.07%
2023/02/14	2	20.83	11	20.80	20.65	-9	4,317	-0.21%
2023/02/13	2	21.00	8	21.02	21.00	-6	4,358	-0.14%
2023/02/10	1	20.90	8	20.82	20.65	-7	4,522	-0.15%
2023/02/09	2	20.55	53.5	20.55	20.50	-51.5	4,544	-1.13%
2023/02/08	5	20.20	3	20.20	20.25	2	4,555	0.04%
2023/02/07	0	0.00	2	20.40	20.30	-2	4,534	-0.04%
2023/02/06	1	20.25	2	20.30	20.20	-1	4,508	-0.02%
2023/02/03	10.1	20.45	15.4	20.50	20.45	-5.3	4,443	-0.12%
2023/02/02	3	19.90	1	20.00	20.10	2	4,350	0.05%
2023/02/01	0	0.00	8	19.74	19.85	-8	4,275	-0.19%
2023/01/31	0	0.00	5.2	19.30	19.35	-5.2	4,223	-0.12%
2023/01/30	3	18.70	0	0.00	18.70	3	4,170	0.07%
2023/01/17	0.1	18.50	0	0.00	18.45	0.1	4,137	0.00%
2023/01/16	2.1	18.40	1	18.50	18.40	1.1	4,142	0.03%
2023/01/13	1.1	18.50	0	0.00	18.45	1.1	4,135	0.03%
2023/01/12	21.2	18.79	0.1	18.90	18.60	21.1	4,137	0.51%
2023/01/11	5	18.81	3	18.85	18.90	2	4,133	0.05%
2023/01/10	15	18.75	0	0.00	18.65	15	4,124	0.36%
2023/01/09	2.1	18.80	0	0.00	18.70	2.1	4,119	0.05%
2023/01/06	6.1	19.02	0	0.00	18.85	6.1	4,097	0.15%
2023/01/05	48	19.15	0	0.00	19.00	48	4,116	1.17%
2023/01/04	2	19.23	0	0.00	19.15	2	4,121	0.05%
2023/01/03	1.1	19.27	2	19.20	19.20	-0.9	4,122	-0.02%
2022/12/30	7	19.50	0	0.00	19.50	7	4,107	0.17%
2022/12/29	4	19.31	0	0.00	19.30	4	4,094	0.10%
2022/12/28	3.1	19.85	4	19.76	19.70	-0.9	4,087	-0.02%
2022/12/27	14	19.91	2	19.55	19.80	12	4,053	0.30%
2022/12/26	1	19.55	2	19.60	19.55	-1	3,973	-0.03%
2022/12/23	1	19.50	10	19.56	19.50	-9	3,976	-0.23%
2022/12/22	6	19.92	0	0.00	19.60	6	3,959	0.15%
2022/12/21	2	19.58	5	19.55	19.45	-3	3,958	-0.08%
2022/12/20	1	19.25	0	0.00	19.15	1	3,923	0.03%
2022/12/19	1.1	19.90	1	19.95	19.75	0.1	3,892	0.00%
2022/12/16	5	20.05	17	20.10	20.10	-12	3,873	-0.31%
2022/12/15	54	20.59	53	20.30	20.30	1	3,799	0.03%
2022/12/14	0	0.00	1	19.75	19.70	-1	3,580	-0.03%
2022/12/13	3	19.70	4	19.83	19.70	-1	3,568	-0.03%
2022/12/12	14	19.78	0	0.00	19.55	14	3,539	0.40%
2022/12/09	16	19.61	5	19.92	19.90	11	3,509	0.31%
2022/12/08	5	19.64	0	0.00	19.65	5	3,437	0.15%
2022/12/07	6	19.61	9	19.67	19.65	-3	3,400	-0.09%
2022/12/06	54	19.74	3	19.65	19.55	51	3,344	1.52%
2022/12/05	24	20.03	0	0.00	19.90	24	3,272	0.73%
2022/12/02	7.4	19.81	6	20.13	19.95	1.4	3,171	0.04%
2022/12/01	11	19.88	10	19.91	19.55	1	3,017	0.03%
2022/11/30	42.1	20.41	36	20.18	19.90	6.1	2,906	0.21%
2022/11/29	0	0.00	7	19.48	19.85	-7	2,364	-0.30%
2022/11/28	5	18.04	0	0.00	18.05	5	2,169	0.23%
2022/11/25	4	18.50	6.4	18.45	18.35	-2.4	2,150	-0.11%
2022/11/24	4	18.50	0	0.00	18.40	4	2,107	0.19%
2022/11/23	12	18.20	13	18.21	18.45	-1	2,030	-0.05%
2022/11/22	6	18.15	2	18.00	18.25	4	1,937	0.21%
2022/11/21	5	17.80	11	17.66	17.40	-6	1,863	-0.32%
2022/11/18	3	17.90	0	0.00	17.80	3	1,846	0.16%
2022/11/17	1	17.95	1	17.95	18.00	0	1,837	0.00%
2022/11/16	3	18.25	0	0.00	18.20	3	1,786	0.17%
2022/11/15	0	0.00	72	18.15	18.20	-72	1,752	-4.11%
2022/11/14	5	18.48	3	18.50	18.50	2	1,714	0.12%
2022/11/11	6	19.06	3	18.85	18.75	3	1,672	0.18%
2022/11/10	80	18.82	29	19.10	18.95	51	1,586	3.21%
2022/11/09	17	18.46	10	18.41	18.65	7	1,411	0.50%
2022/11/08	31	18.50	26	18.49	18.50	5	1,331	0.38%
2022/11/07	11	18.09	9.1	17.97	18.15	1.9	1,088	0.17%
2022/11/04	42	15.58	54	16.39	16.50	-12	976	-1.23%
2022/11/02	0	15.30	5	15.14	15.20	-5	899	-0.55%
2022/11/01	0	0.00	4	15.08	15.10	-4	904	-0.44%
2022/10/31	3	14.80	0	0.00	14.70	3	924	0.32%
2022/10/28	0.4	14.80	1	14.90	14.70	-0.6	934	-0.07%
2022/10/27	1	14.90	0	0.00	15.00	1	984	0.10%
2022/10/26	1	14.95	0	0.00	14.80	1	986	0.10%
2022/10/25	2	14.85	0	0.00	14.75	2	977	0.20%
2022/10/24	0	0.00	6	15.15	15.00	-6	968	-0.62%
2022/10/21	1	14.65	0	0.00	14.60	1	951	0.11%
2022/10/19	0.2	15.10	0	0.00	15.00	0.2	937	0.02%
2022/10/18	0	0.00	1	15.00	15.00	-1	930	-0.11%
2022/10/14	4	15.05	3	15.00	15.00	1	941	0.11%
2022/10/13	10.1	15.00	1	14.80	14.55	9.1	936	0.97%
2022/10/12	1.1	15.50	0	0.00	15.40	1.1	912	0.12%
2022/10/06	0	0.00	10	16.15	16.15	-10	897	-1.11%
2022/10/04	0	0.00	4	16.23	16.35	-4	920	-0.43%
2022/10/03	10	15.92	5	15.85	16.00	5	917	0.54%
2022/09/30	22.1	15.80	0	0.00	15.85	22.1	917	2.41%
2022/09/29	6	16.00	1	16.20	16.10	5	907	0.55%
2022/09/28	4.1	16.01	1	16.05	15.90	3.1	902	0.34%
2022/09/27	2	16.55	0	0.00	16.65	2	876	0.23%
2022/09/26	3	16.83	0	0.00	16.75	3	877	0.34%
2022/09/23	2	17.20	0	0.00	17.20	2	883	0.23%
2022/09/22	2	17.35	0	0.00	17.50	2	877	0.23%
2022/09/21	3	17.53	0	0.00	17.60	3	871	0.34%
2022/09/20	0	0.00	6	17.58	17.65	-6	870	-0.69%
2022/09/19	0	0.00	8.8	17.56	17.55	-8.8	883	-1.00%
2022/09/16	23	17.85	0	0.00	17.80	23	891	2.58%
2022/09/14	5	17.92	0	0.00	17.95	5	909	0.55%
2022/09/13	0	0.00	15	18.15	18.10	-15	924	-1.62%
2022/09/12	1.2	18.07	1	18.20	18.25	0.2	963	0.03%
2022/09/08	0.1	18.00	0	0.00	17.95	0.1	978	0.01%
2022/09/07	1	17.90	2	18.00	17.85	-1	994	-0.10%
2022/09/06	0	0.00	70	17.91	17.95	-70	1,004	-6.97%
2022/09/05	0	0.00	1	18.10	18.00	-1	1,032	-0.10%
2022/09/01	1	18.10	0	0.00	18.15	1	1,064	0.09%
2022/08/31	0	18.25	0	0.00	18.35	0	1,061	0.00%
2022/08/30	3	18.22	0	0.00	18.20	3	1,071	0.28%
2022/08/29	1	18.15	0	0.00	18.20	1	1,069	0.10%
2022/08/26	1	18.65	1	18.70	18.65	0	1,060	0.00%
2022/08/25	0	18.70	6	18.67	18.65	-6	1,060	-0.56%
2022/08/24	1	18.35	2	18.63	18.60	-1	1,065	-0.09%
2022/08/22	0.1	18.50	0	0.00	18.35	0.1	1,061	0.00%
2022/08/19	0	18.50	0	0.00	18.50	0	1,064	0.00%
2022/08/18	3	18.50	4	18.44	18.40	-1	1,072	-0.09%
2022/08/16	36	18.71	0	0.00	18.75	36	1,082	3.33%
2022/08/15	0	0.00	2	18.83	18.75	-2	1,096	-0.18%
2022/08/12	20	18.40	4	18.64	18.70	16	1,096	1.46%
2022/08/11	21	18.40	0	0.00	18.45	21	1,090	1.93%
2022/08/10	53	18.39	0	0.00	18.35	53	1,107	4.78%
2022/08/08	3	18.33	0	0.00	18.35	3	1,132	0.26%
2022/08/05	10	18.35	16	18.40	18.35	-6	1,163	-0.52%
2022/08/04	3	17.80	0	0.00	17.80	3	1,214	0.25%
2022/08/03	14	18.40	4	18.66	18.20	10	1,236	0.81%
2022/07/29	2	17.93	0	0.00	17.95	2	1,267	0.16%
2022/07/28	0	0.00	1	18.10	17.90	-1	1,291	-0.08%
2022/07/26	3	17.95	0.1	17.95	17.90	2.9	1,319	0.22%
2022/07/22	2	18.28	0	0.00	18.25	2	1,371	0.15%
2022/07/21	0	18.45	5	18.44	18.60	-5	1,434	-0.35%
2022/07/20	0	0.00	50	18.20	18.20	-50	1,490	-3.35%
2022/07/19	0	0.00	12	18.21	18.25	-12	1,506	-0.80%
2022/07/15	2	17.85	6	18.08	17.90	-4	1,509	-0.27%
2022/07/14	0	0.00	8	18.11	18.10	-8	1,539	-0.52%
2022/07/13	1	17.90	6	17.76	17.95	-5	1,553	-0.32%
2022/07/12	57	17.18	0	0.00	16.95	57	1,549	3.68%
2022/07/11	0	17.70	0	0.00	17.65	0	1,568	0.00%
2022/07/07	0.1	17.60	10	17.60	17.50	-9.9	1,608	-0.62%
2022/07/06	0.3	17.70	0	0.00	17.45	0.3	1,616	0.02%
2022/07/05	0	0.00	3	17.62	17.80	-3	1,635	-0.18%
2022/07/04	6.1	17.32	0	0.00	17.20	6.1	1,641	0.37%
2022/07/01	3	17.42	0	0.00	17.25	3	1,661	0.18%
2022/06/30	1	17.80	0	0.00	17.90	1	1,651	0.06%
2022/06/29	2	18.15	0	0.00	18.15	2	1,648	0.12%
2022/06/27	0	0.00	5	18.46	18.50	-5	1,677	-0.30%
2022/06/24	0	0.00	4	18.13	18.00	-4	1,671	-0.24%
2022/06/23	31.1	17.99	31	17.86	17.70	0.1	1,672	0.01%
2022/06/22	8	17.89	1	17.65	17.65	7	1,676	0.42%
2022/06/21	4	17.73	14	18.08	18.10	-10	1,674	-0.60%
2022/06/20	3.1	17.85	2	18.03	17.60	1.1	1,678	0.06%
2022/06/17	4	18.14	28	18.12	18.25	-24	1,680	-1.43%
2022/06/16	3.1	18.49	0	0.00	18.25	3.1	1,674	0.19%
2022/06/15	0	0.00	13	18.75	18.75	-13	1,680	-0.77%
2022/06/14	1	18.45	5	18.55	18.45	-4	1,683	-0.24%
2022/06/13	10	18.94	5	18.85	18.85	5	1,679	0.30%
2022/06/10	2	19.38	0	0.00	19.35	2	1,689	0.12%
2022/06/09	1	19.40	0	0.00	19.40	1	1,707	0.06%
2022/06/08	7	19.56	3	19.50	19.45	4	1,724	0.23%
2022/06/07	1	19.55	1	19.65	19.50	0	1,780	0.00%
2022/06/06	0	0.00	8	19.61	19.60	-8	1,885	-0.42%
2022/06/02	0	0.00	1	19.60	19.70	-1	1,925	-0.05%
2022/06/01	0.1	19.75	1	19.70	19.70	-0.9	1,954	-0.05%
2022/05/31	2	19.60	2	19.68	19.65	0	1,962	0.00%
2022/05/30	0	0.00	1	19.65	19.70	-1	1,993	-0.05%
2022/05/27	1	19.45	0	0.00	19.50	1	2,006	0.05%
2022/05/26	0	0.00	2	19.58	19.40	-2	2,040	-0.10%
2022/05/25	2	19.35	4	19.48	19.35	-2	2,045	-0.10%
2022/05/23	0	0.00	1	19.35	19.30	-1	2,072	-0.05%
2022/05/20	1	19.00	1	19.00	19.00	0	2,073	0.00%
2022/05/19	0	0.00	1.5	18.97	19.00	-1.5	2,093	-0.07%
2022/05/17	1	18.80	0	0.00	18.85	1	2,186	0.05%
2022/05/16	0	19.00	10	19.00	18.85	-10	2,193	-0.46%
2022/05/13	6	18.90	0	0.00	18.95	6	2,187	0.27%
2022/05/12	14.4	19.02	1	19.25	18.85	13.4	2,163	0.62%
2022/05/11	0	0.00	2	19.70	19.70	-2	2,092	-0.10%
2022/05/10	1	20.00	4	19.88	20.20	-3	2,059	-0.15%
2022/05/09	21	20.01	2	20.00	20.05	19	2,042	0.93%
2022/05/06	0	0.00	4	20.40	20.30	-4	2,029	-0.20%
2022/05/05	3	20.68	0	0.00	20.70	3	2,023	0.15%
2022/05/04	1	20.70	0	0.00	20.70	1	2,018	0.05%
2022/05/03	0	0.00	1	20.70	20.75	-1	2,035	-0.05%
2022/04/29	0	0.00	1	21.15	21.00	-1	2,039	-0.05%
2022/04/28	3	21.03	4	21.34	20.95	-1	2,057	-0.05%
2022/04/27	4	21.58	4	21.48	21.35	0	2,025	0.00%
2022/04/26	3	21.80	31	21.66	21.65	-28	1,967	-1.42%
2022/04/25	2	21.18	10.6	21.19	21.10	-8.6	1,912	-0.45%
2022/04/22	2	21.58	1	21.65	21.60	1	1,902	0.05%
2022/04/21	0	0.00	10	21.80	21.65	-10	1,927	-0.52%
2022/04/20	0	0.00	10	21.79	21.60	-10	1,954	-0.51%
2022/04/19	0	0.00	1	21.55	21.55	-1	1,936	-0.05%
2022/04/15	0	0.00	23	21.48	21.45	-23	1,924	-1.20%
2022/04/14	1	21.10	6	21.32	21.30	-5	1,918	-0.26%
2022/04/13	8	20.70	5	20.70	20.80	3	1,905	0.16%
2022/04/12	3	20.30	0	0.00	20.50	3	1,935	0.15%
2022/04/11	2	20.50	5	20.70	20.45	-3	1,957	-0.15%
2022/04/08	1.1	20.76	0	0.00	20.75	1.1	1,982	0.06%
2022/04/07	8	20.89	10	20.90	20.80	-2	1,980	-0.10%
2022/04/06	1.5	21.25	0	0.00	21.30	1.5	1,999	0.08%
2022/04/01	1	21.10	5	21.05	21.10	-4	1,999	-0.20%
2022/03/31	1	21.15	15	21.20	21.15	-14	2,011	-0.70%
2022/03/30	16	21.10	9	21.05	21.15	7	2,001	0.35%
2022/03/29	1	21.10	0	0.00	21.20	1	2,000	0.05%
2022/03/28	1	21.10	0	0.00	21.20	1	1,996	0.05%
2022/03/25	3	21.35	0	0.00	21.30	3	1,995	0.15%
2022/03/24	14	21.49	0	0.00	21.55	14	1,988	0.70%
2022/03/23	1	21.85	0	0.00	21.75	1	1,997	0.05%
2022/03/22	0	0.00	12	21.96	22.05	-12	1,990	-0.60%
2022/03/21	0	21.70	12	21.75	21.75	-12	1,961	-0.61%
2022/03/18	0	0.00	1	21.45	21.70	-1	1,993	-0.05%
2022/03/17	1	21.25	2	21.33	21.30	-1	1,994	-0.05%
2022/03/16	3.7	21.08	1	21.05	21.00	2.7	1,998	0.14%
2022/03/15	6	21.21	0	0.00	21.10	6	2,013	0.30%
2022/03/14	3	21.67	0	0.00	21.60	3	2,006	0.15%
2022/03/11	6	21.98	0	0.00	21.95	6	2,010	0.30%
2022/03/10	12	22.05	7	22.14	22.00	5	2,011	0.25%
2022/03/09	8	22.08	35.1	22.08	22.10	-27.1	1,963	-1.38%
2022/03/08	0	0.00	1	21.45	21.20	-1	1,887	-0.05%
2022/03/07	19	21.20	3	21.15	21.20	16	1,864	0.86%
2022/03/04	11	21.71	1.3	21.83	21.65	9.7	1,872	0.52%
2022/03/03	0	0.00	12	21.84	21.90	-12	1,876	-0.64%
2022/03/02	5	21.60	4	21.58	21.70	1	1,865	0.05%
2022/03/01	0	21.35	2	21.53	21.60	-2	1,868	-0.11%
2022/02/25	7.1	20.96	0	0.00	20.95	7.1	1,868	0.38%
2022/02/24	8	21.09	0	0.00	20.85	8	1,873	0.43%
2022/02/23	4.1	21.42	2	21.43	21.50	2.1	1,865	0.11%
2022/02/22	3.2	21.09	10	21.10	21.20	-6.8	1,881	-0.36%
2022/02/21	13	21.82	2	21.75	21.70	11	1,882	0.58%
2022/02/18	4.1	21.69	12	21.85	21.75	-7.9	1,886	-0.42%
2022/02/17	0	0.00	2.3	21.24	21.15	-2.3	1,816	-0.13%
2022/02/16	3	21.20	4	21.15	21.25	-1	1,830	-0.05%
2022/02/15	5.1	20.90	0	0.00	20.85	5.1	1,835	0.28%
2022/02/14	6	20.94	2	21.00	20.85	4	1,861	0.21%
2022/02/11	2	20.90	0	0.00	20.85	2	1,866	0.11%
2022/02/09	0	0.00	1	21.20	21.25	-1	1,930	-0.05%
2022/02/07	2	20.75	0	0.00	20.90	2	1,982	0.10%
2022/01/26	15	20.05	5	20.05	20.00	10	2,106	0.47%
2022/01/25	0	0.00	4	20.00	20.00	-4	2,116	-0.19%
2022/01/24	15.1	20.04	0	0.00	20.15	15.1	2,129	0.71%
2022/01/21	4	20.48	0	0.00	20.40	4	2,141	0.19%
2022/01/20	4.1	20.73	0	0.00	20.80	4.1	2,133	0.19%
2022/01/19	2.1	20.86	0	0.00	20.80	2.1	2,137	0.10%
2022/01/17	0	0.00	21.7	20.83	21.00	-21.7	2,153	-1.01%
2022/01/14	14.1	20.78	1.1	20.81	20.90	13.1	2,168	0.60%
2022/01/13	13	21.19	2	21.50	21.15	11	2,159	0.51%
2022/01/12	6	21.39	0	0.00	21.40	6	2,138	0.28%
2022/01/11	11	21.60	0	0.00	21.55	11	2,150	0.51%
2022/01/10	0.1	21.85	5	21.65	21.80	-4.9	2,160	-0.23%
2022/01/07	1	21.75	0	0.00	21.80	1	2,172	0.05%
2022/01/06	0	0.00	2	22.00	22.05	-2	2,167	-0.09%
2022/01/05	12.1	21.97	0.3	22.15	21.90	11.8	2,176	0.54%
2022/01/04	1	22.20	10.3	22.20	22.20	-9.3	2,212	-0.42%
2022/01/03	0	0.00	2	22.18	22.15	-2	2,192	-0.09%
2021/12/30	0	22.00	3.2	21.92	21.95	-3.1	2,198	-0.14%
2021/12/29	8.1	22.00	10	21.90	21.85	-1.9	2,209	-0.09%
2021/12/28	0.3	21.65	0	0.00	21.55	0.3	2,205	0.01%
2021/12/27	3	21.40	7	21.35	21.40	-4	2,301	-0.17%
2021/12/24	4	21.45	10	21.45	21.45	-6	2,348	-0.26%
2021/12/22	2	21.50	0	0.00	21.45	2	2,400	0.08%
2021/12/21	4	21.49	0	0.00	21.45	4	2,419	0.17%
2021/12/20	5	21.75	0	0.00	21.60	5	2,425	0.21%
2021/12/17	1	21.85	0	0.00	21.50	1	2,441	0.04%
2021/12/16	2	21.50	0	0.00	21.50	2	2,442	0.08%
2021/12/15	11	21.45	0	0.00	21.40	11	2,473	0.44%
2021/12/14	6	21.49	1	21.45	21.40	5	2,489	0.20%
2021/12/13	3	21.88	0	0.00	21.90	3	2,460	0.12%
2021/12/10	2	21.90	0	0.00	22.05	2	2,470	0.08%
2021/12/09	5	22.07	0	0.00	22.05	5	2,475	0.20%
2021/12/08	0	0.00	1	22.35	22.20	-1	2,460	-0.04%
2021/12/07	1	22.10	0	0.00	22.20	1	2,465	0.04%
2021/12/06	0	0.00	1	22.25	22.10	-1	2,475	-0.04%
2021/12/03	2	21.95	0	0.00	21.95	2	2,497	0.08%
2021/12/02	5	21.91	0	0.00	21.85	5	2,540	0.20%
2021/12/01	1.1	22.06	0	0.00	22.10	1.1	2,570	0.04%
2021/11/30	6	22.09	1.1	21.90	22.30	4.9	2,629	0.19%
2021/11/29	14	21.75	0	0.00	21.70	14	2,647	0.53%
2021/11/26	3	22.10	0	0.00	22.00	3	2,702	0.11%
2021/11/25	2	22.38	0	0.00	22.30	2	2,812	0.07%
2021/11/24	0	0.00	7	22.51	22.50	-7	2,838	-0.25%
2021/11/23	20	22.00	1	22.05	22.00	19	2,835	0.67%
2021/11/22	0.1	22.20	0	0.00	22.35	0.1	2,885	0.00%
2021/11/19	2	22.18	7.1	22.27	22.15	-5.1	2,920	-0.17%
2021/11/18	0	0.00	1	22.20	22.25	-1	3,017	-0.03%
2021/11/17	0	0.00	1	22.40	22.25	-1	3,271	-0.03%
2021/11/16	0.1	22.50	0	0.00	22.50	0.1	3,313	0.00%
2021/11/15	2	22.68	12	22.50	22.60	-10	3,606	-0.28%
2021/11/12	5	22.50	2	22.50	22.40	3	3,764	0.08%
2021/11/11	11	22.26	0	0.00	22.10	11	3,788	0.29%
2021/11/10	0	0.00	2	22.70	22.50	-2	3,851	-0.05%
2021/11/09	0	0.00	1	22.85	22.70	-1	4,035	-0.02%
2021/11/08	2	22.70	0	0.00	22.75	2	4,030	0.05%
2021/11/05	1	22.20	0	0.00	22.15	1	4,069	0.02%
2021/11/04	2	22.83	2	22.85	22.40	0	4,078	0.00%
2021/11/03	2	22.78	12	22.74	22.90	-10	4,075	-0.25%
2021/11/02	1	22.35	2	22.10	22.15	-1	4,000	-0.02%
2021/11/01	4	22.18	0	0.00	22.15	4	4,030	0.10%
2021/10/29	3	21.75	39	21.77	21.80	-36	4,035	-0.89%
2021/10/27	1	21.35	3.1	21.45	21.35	-2.1	4,093	-0.05%
2021/10/26	0.1	21.50	0	0.00	21.45	0.1	4,169	0.00%
2021/10/25	0.1	21.35	0.1	21.70	21.55	0	4,256	0.00%
2021/10/22	0	0.00	1.6	21.39	21.25	-1.6	4,341	-0.04%
2021/10/21	0	0.00	3	21.90	21.55	-3	4,411	-0.07%
2021/10/20	0	0.00	1	21.60	21.60	-1	4,478	-0.02%
2021/10/19	0	0.00	6	21.54	21.55	-6	4,623	-0.13%
2021/10/18	0	0.00	0.4	21.15	21.15	-0.4	4,723	-0.01%
2021/10/15	3	20.97	2	20.93	20.90	1	4,860	0.02%
2021/10/13	2.2	20.79	10	20.50	20.50	-7.8	5,090	-0.15%
2021/10/12	5	20.92	0	0.00	20.70	5	5,273	0.09%
2021/10/08	4	21.75	3	21.85	21.65	1	5,619	0.02%
2021/10/07	8	21.82	10	21.96	21.85	-2	5,852	-0.03%
2021/10/06	7.1	21.58	0	0.00	21.20	7.1	6,070	0.12%
2021/10/05	7	21.59	2	21.40	21.60	5	6,279	0.08%
2021/10/04	6	21.73	11	21.80	21.60	-5	6,420	-0.08%
2021/10/01	0	0.00	1	22.80	22.45	-1	6,574	-0.02%
2021/09/30	0	0.00	3	22.82	23.10	-3	7,031	-0.04%
2021/09/29	1	22.75	4	22.65	22.70	-3	8,346	-0.04%
2021/09/28	4	22.89	0	0.00	22.90	4	8,859	0.05%
2021/09/27	1	23.15	0	0.00	23.15	1	9,283	0.01%
2021/09/24	1	23.00	1	23.20	23.05	0	9,911	0.00%
2021/09/23	0	0.00	0.4	22.95	22.90	-0.4	10,734	0.00%
2021/09/22	27	22.79	1	22.75	22.75	26	11,576	0.22%
2021/09/17	0	0.00	20	23.18	23.30	-20	12,887	-0.16%
2021/09/16	12	22.99	10	23.05	23.05	2	13,779	0.01%
2021/09/15	2	22.88	1	23.00	22.95	1	15,892	0.01%
2021/09/14	1.3	23.11	5	23.39	23.05	-3.7	17,417	-0.02%
2021/09/13	1	23.40	0	0.00	23.30	1	21,568	0.00%
2021/09/10	1	23.15	1	23.30	23.50	0	24,448	0.00%
2021/09/09	2.2	23.10	6	23.12	23.10	-3.8	26,598	-0.01%
2021/09/08	8	23.19	20	23.15	23.20	-12	27,334	-0.04%
2021/09/07	20	23.55	3	23.58	23.50	17	29,832	0.06%
2021/09/06	11	23.40	2	23.60	23.40	9	31,157	0.03%
2021/09/03	1	24.00	0.2	24.25	23.85	0.8	31,286	0.00%
2021/09/02	6	24.20	4.1	24.23	24.10	1.9	31,329	0.01%
2021/09/01	9	24.19	5	24.20	24.10	4	31,427	0.01%
2021/08/31	5	24.60	45	24.62	24.65	-40	31,969	-0.13%
2021/08/30	0	0.00	12	24.20	24.20	-12	32,038	-0.04%
2021/08/27	4	24.00	10	24.10	23.95	-6	32,360	-0.02%
2021/08/26	6	24.08	5	24.17	24.00	1	32,704	0.00%
2021/08/25	0	0.00	1	24.20	24.20	-1	33,286	0.00%
2021/08/24	17	23.99	9	24.32	23.85	8	33,357	0.02%
2021/08/23	26	24.35	23	24.22	24.00	3	33,394	0.01%
2021/08/20	15.1	23.60	2	23.68	23.10	13.1	33,387	0.04%
2021/08/19	38	24.27	44	24.36	23.50	-6	33,397	-0.02%
2021/08/18	82	23.48	67	23.55	24.10	15	33,180	0.05%
2021/08/17	22	23.00	14	23.26	22.80	8	33,237	0.02%
2021/08/16	27	23.69	0	0.00	23.20	27	33,777	0.08%
2021/08/13	13	24.02	39	24.06	23.95	-26	34,091	-0.08%
2021/08/12	6	23.39	10	23.50	23.45	-4	33,970	-0.01%
2021/08/11	18	23.46	9	23.32	23.35	9	34,116	0.03%
2021/08/10	4	23.73	5.5	23.89	23.75	-1.5	34,202	0.00%
2021/08/09	14	23.94	10	24.05	23.90	4	34,362	0.01%
2021/08/06	5	24.13	64	23.97	23.95	-59	34,464	-0.17%
2021/08/05	3	24.00	6	24.00	23.95	-3	34,663	-0.01%
2021/08/04	0.3	24.20	16	24.15	24.25	-15.7	35,038	-0.04%
2021/08/03	3	24.12	10	24.29	24.00	-7	35,280	-0.02%
2021/08/02	6	23.98	17	24.12	24.20	-11	35,478	-0.03%
2021/07/30	49	24.23	23	24.07	24.05	26	35,601	0.07%
2021/07/29	4	24.00	41.1	24.60	24.70	-37.1	35,684	-0.10%
2021/07/28	66	24.09	5.1	24.21	23.85	60.9	35,757	0.17%
2021/07/27	24	24.54	15	24.60	24.40	9	36,236	0.02%
2021/07/26	15	24.97	3	25.13	24.90	12	36,648	0.03%
2021/07/23	14	25.02	81.1	25.05	25.20	-67.1	36,871	-0.18%
2021/07/22	6	24.42	15.2	24.41	24.35	-9.2	37,094	-0.02%
2021/07/21	36.3	24.38	18	24.78	24.10	18.3	37,461	0.05%
2021/07/20	68.1	24.99	15	24.83	24.80	53.1	38,136	0.14%
2021/07/19	33.1	25.36	32	25.33	25.60	1.1	38,573	0.00%
2021/07/16	42	25.35	7	25.46	25.15	35	40,374	0.09%
2021/07/15	68	25.71	98	25.95	25.75	-30	41,689	-0.07%
2021/07/14	35.2	24.90	16.5	25.03	24.90	18.7	42,415	0.04%
2021/07/13	25.1	25.33	25	25.51	25.20	0.1	43,019	0.00%
2021/07/12	34	25.96	16	25.98	25.80	18	42,947	0.04%
2021/07/09	53	26.66	12	26.74	26.40	41	42,805	0.10%
2021/07/08	29	27.16	39	27.10	27.05	-10	42,891	-0.02%
2021/07/07	62.1	27.39	25	27.00	27.50	37.1	42,832	0.09%
2021/07/06	101.1	27.97	144.1	27.96	28.25	-43	42,444	-0.10%	大買/大賣/
2021/07/05	32	26.18	63	26.12	26.95	-31	41,278	-0.08%
2021/07/02	65.4	26.78	56	26.51	26.60	9.4	40,903	0.02%
2021/07/01	32.3	27.47	110.3	27.61	27.10	-78	40,656	-0.19%	大賣/
2021/06/30	162	27.92	64	28.36	27.85	98.1	40,332	0.24%	大買/
2021/06/29	64	28.51	69.4	28.46	28.10	-5.4	39,878	-0.01%
2021/06/28	63	29.01	140.3	29.18	28.90	-77.3	39,901	-0.19%	大賣/
2021/06/25	141.4	28.64	69.8	28.67	27.90	71.6	38,693	0.19%	大買/
2021/06/24	240.1	28.42	236	28.86	28.45	4.1	37,832	0.01%	大買/大賣/
2021/06/23	258.4	28.55	86	28.68	28.15	172.4	35,736	0.48%	大買/鉅額交易
2021/06/22	299	32.77	327.2	32.74	31.25	-28.1	34,203	-0.08%	大買/大賣/
2021/06/21	240.4	30.43	324.7	30.47	31.10	-84.3	30,045	-0.28%	大買/大賣/
2021/06/18	195.8	28.72	224.3	28.86	28.30	-28.5	27,198	-0.10%	大買/大賣/
2021/06/17	44.1	26.68	113	27.19	27.10	-68.9	25,096	-0.27%	大賣/
2021/06/16	243	27.30	347.3	27.30	26.65	-104.3	24,395	-0.43%	大買/大賣/鉅額交易
2021/06/15	134.4	24.91	448	25.55	26.15	-313.6	21,945	-1.43%	大買/大賣/鉅額交易
2021/06/11	31	23.76	12	23.87	23.80	19	20,715	0.09%
2021/06/10	3	23.40	3.3	23.72	23.45	-0.3	20,690	0.00%
2021/06/09	62	23.55	27	23.54	23.45	35	20,648	0.17%
2021/06/08	30	24.62	18	24.53	24.10	12	20,565	0.06%
2021/06/07	22.1	23.51	19	23.69	23.90	3.1	20,083	0.02%
2021/06/04	34.5	24.10	88	24.04	24.10	-53.5	19,964	-0.27%
2021/06/03	20	23.86	80.2	23.91	24.00	-60.2	19,624	-0.31%
2021/06/02	54.3	22.95	73	23.30	23.40	-18.7	19,299	-0.10%
2021/06/01	18.1	22.67	12	22.42	22.75	6.1	18,664	0.03%
2021/05/31	37.2	22.35	41	22.41	22.05	-3.8	18,570	-0.02%
2021/05/28	25	22.67	12.2	22.67	22.65	12.8	18,435	0.07%
2021/05/27	7	22.19	11	22.10	21.90	-4	18,259	-0.02%
2021/05/26	15	21.88	17	22.31	21.95	-2	18,494	-0.01%
2021/05/25	86.6	22.18	46	21.88	22.00	40.6	18,527	0.22%
2021/05/24	86	22.46	137	23.05	22.40	-51	18,330	-0.28%	大賣/
2021/05/21	68	21.66	44	21.46	21.90	24	17,771	0.14%
2021/05/20	16	20.08	7	20.04	19.95	9	17,418	0.05%
2021/05/19	39.2	20.09	3	20.45	20.45	36.2	17,365	0.21%
2021/05/18	9.3	19.42	7	19.30	20.05	2.3	17,255	0.01%
2021/05/17	34.1	18.63	100.5	18.28	18.25	-66.4	17,120	-0.39%
2021/05/14	31.1	20.27	10.8	20.38	20.10	20.3	16,930	0.12%
2021/05/13	97	19.42	90	19.26	19.80	7	16,782	0.04%
2021/05/12	149.2	21.12	27	21.22	20.75	122.2	16,521	0.74%	大買/鉅額交易
2021/05/11	64.2	23.26	15	23.72	23.00	49.2	16,099	0.31%
2021/05/10	13	24.82	8	24.97	24.65	5	15,833	0.03%
2021/05/07	7	24.33	13	24.15	24.75	-6	15,601	-0.04%
2021/05/06	17.7	23.85	3	23.95	23.75	14.7	15,417	0.10%
2021/05/05	8.5	24.10	20	24.14	23.90	-11.5	15,253	-0.08%
2021/05/04	103.2	24.35	83.1	24.17	23.75	20.1	15,096	0.13%	大買/
2021/05/03	59.1	26.18	66	26.19	25.50	-7	14,515	-0.05%
2021/04/29	57.1	25.15	49	25.34	25.30	8.1	14,021	0.06%
2021/04/28	55	25.82	71.5	25.86	25.65	-16.5	13,724	-0.12%
2021/04/27	59	26.65	48.4	26.66	26.50	10.6	13,380	0.08%
2021/04/26	120	27.55	96.2	27.35	27.30	23.8	12,907	0.18%	大買/
2021/04/23	82.1	26.31	70.3	26.21	25.80	11.7	12,086	0.10%
2021/04/22	301.6	28.97	261.2	28.77	27.00	40.4	11,549	0.35%	大買/大賣/
2021/04/21	117.2	26.65	279.6	26.42	27.60	-162.5	9,621	-1.69%	大買/大賣/鉅額交易
2021/04/20	119.8	25.60	199.8	25.34	25.10	-80	8,117	-0.99%	大買/大賣/
2021/04/19	151.2	23.78	167.5	24.09	24.60	-16.3	7,019	-0.23%	大買/大賣/
2021/04/16	177	22.19	359	22.39	22.40	-182	6,198	-2.94%	大買/大賣/鉅額交易
2021/04/15	204	22.18	12	22.24	22.15	192	6,025	3.19%	大買/鉅額交易
2021/04/14	264.1	21.87	735	22.16	22.35	-470.9	5,967	-7.89%	大買/大賣/鉅額交易
2021/04/13	435	22.33	364	22.52	21.90	71	5,771	1.23%	大買/大賣/
2021/04/12	65.1	22.39	32	22.36	22.30	33.1	5,613	0.59%
2021/04/09	322	22.41	23	22.52	22.60	299	5,550	5.39%	大買/鉅額交易
2021/04/08	168	22.21	153.2	22.31	22.50	14.8	5,392	0.27%	大買/大賣/
2021/04/07	25	22.15	383	22.00	22.15	-358	5,263	-6.80%	大賣/鉅額交易
2021/04/06	514	22.55	48.3	22.52	22.40	465.7	5,191	8.97%	大買/鉅額交易
2021/04/01	121.3	22.07	473.8	21.84	22.15	-352.5	5,110	-6.90%	大買/大賣/鉅額交易
2021/03/31	442.8	21.54	186.4	21.53	21.45	256.5	4,798	5.34%	大買/大賣/鉅額交易
2021/03/30	191.1	22.34	15	22.82	22.25	176.1	3,993	4.41%	大買/鉅額交易
2021/03/29	129	22.20	126	22.38	22.40	3	4,034	0.07%	大買/大賣/
2021/03/26	32	22.28	91	22.40	22.35	-59	4,748	-1.24%
2021/03/25	62	22.43	2	22.53	22.40	60	5,212	1.15%
2021/03/24	56	22.51	56	22.55	22.55	0	5,463	0.00%
2021/03/23	11	22.90	2	22.63	22.75	9	5,487	0.16%
2021/03/22	6	22.79	2	22.80	22.95	4	5,462	0.07%
2021/03/19	1.1	22.31	4.2	22.30	22.30	-3.1	5,380	-0.06%
2021/03/18	18.2	22.81	10.5	22.80	22.60	7.7	5,313	0.14%
2021/03/17	21.1	23.33	25.3	23.08	22.90	-4.2	5,234	-0.08%
2021/03/16	30.4	22.67	37	22.81	23.10	-6.6	5,088	-0.13%
2021/03/15	22.1	21.75	0	0.00	21.90	22.1	4,942	0.45%
2021/03/12	19.1	22.06	45	22.08	22.00	-26	4,899	-0.53%
2021/03/11	17.1	21.94	72.3	22.00	21.90	-55.2	4,838	-1.14%
2021/03/10	34.1	22.71	0	0.00	22.45	34.1	4,710	0.72%
2021/03/09	7.1	22.99	1	22.95	23.00	6.1	4,636	0.13%
2021/03/08	2	23.10	0	0.00	22.95	2	4,632	0.04%
2021/03/05	0.1	23.70	0	0.00	23.40	0.1	4,586	0.00%
2021/03/04	3	23.44	2	23.90	23.70	1	4,584	0.02%
2021/03/03	10.2	23.45	6	23.61	23.70	4.2	4,570	0.09%
2021/03/02	7.2	23.53	6	23.62	23.40	1.2	4,574	0.03%
2021/02/26	14	23.67	12	23.70	23.95	2	4,553	0.04%
2021/02/25	1	25.60	27.2	25.65	26.50	-26.2	4,253	-0.62%
2021/02/24	1	25.25	5	25.49	25.30	-4	4,134	-0.10%
2021/02/23	11	25.15	5	25.20	25.25	6	4,084	0.15%
2021/02/22	21	24.78	13	25.21	25.10	8	4,051	0.20%
2021/02/19	2.1	24.88	17	24.95	24.90	-14.9	3,993	-0.37%
2021/02/18	7	25.84	17	24.98	25.30	-10	3,966	-0.25%
2021/02/17	0.1	24.45	12	24.70	24.40	-11.9	3,906	-0.31%
2021/02/04	0	24.50	7.5	24.10	24.00	-7.5	3,914	-0.19%
2021/02/03	0	0.00	14	24.25	24.05	-14	3,915	-0.36%
2021/02/02	0	0.00	1	24.10	24.00	-1	3,912	-0.03%
2021/02/01	4	23.88	0	0.00	23.90	4	3,905	0.10%
2021/01/29	10	24.25	0	0.00	24.05	10	3,888	0.26%
2021/01/28	12	24.43	13	24.77	24.75	-1	3,870	-0.03%
2021/01/27	2	25.23	1	25.30	25.00	1	3,866	0.03%
2021/01/26	1	25.15	8	25.04	25.10	-7	3,864	-0.18%
2021/01/25	1	24.80	5	24.80	24.75	-4	3,857	-0.10%
2021/01/22	2	24.45	8.4	24.42	24.65	-6.4	3,864	-0.16%
2021/01/21	27	24.05	4	24.38	24.00	23	3,859	0.60%
2021/01/20	15	24.40	4	24.38	24.05	11	3,859	0.28%
2021/01/19	6.2	25.00	0	0.00	24.70	6.2	3,826	0.16%
2021/01/18	11.1	24.99	7	25.16	25.00	4.1	3,834	0.11%
2021/01/15	24	25.45	0	0.00	25.40	24	3,820	0.63%
2021/01/13	2	26.20	0	0.00	26.10	2	3,773	0.05%
2021/01/12	2.1	26.31	0	0.00	25.90	2.1	3,744	0.05%
2021/01/11	3	26.67	1	26.50	26.75	2	3,702	0.05%
2021/01/08	1	26.90	6	26.56	26.45	-5	3,680	-0.14%
2021/01/07	3.1	26.86	4	26.86	26.90	-1	3,658	-0.03%
2021/01/06	5	26.60	2.4	26.99	26.50	2.6	3,633	0.07%
2021/01/05	2	27.70	0	0.00	27.60	2	3,567	0.06%
2021/01/04	6	27.87	13.1	28.21	28.25	-7.1	3,547	-0.20%
2020/12/31	0.1	28.45	3	28.62	28.45	-2.9	3,478	-0.08%
2020/12/30	0	0.00	4	28.75	28.70	-4	3,451	-0.12%
2020/12/29	1	28.90	17	29.32	28.80	-16	3,435	-0.47%
2020/12/28	26	29.67	31	29.70	29.35	-5	3,310	-0.15%
2020/12/25	8	28.61	56	28.33	28.30	-48	3,066	-1.57%
2020/12/24	7	28.76	14	28.70	28.65	-7	2,989	-0.23%
2020/12/23	3	28.20	3	28.20	29.00	0	2,911	0.00%
2020/12/22	127.3	30.90	138	30.85	28.05	-10.7	2,739	-0.39%	大買/大賣/
2020/12/21	126	30.18	57.7	30.83	30.95	68.3	1,990	3.43%	大買/
2020/12/18	18	26.61	54.1	27.33	28.15	-36.1	1,510	-2.39%
2020/12/17	10	25.60	1.2	25.58	25.60	8.8	1,250	0.70%
2020/12/16	0	0.00	1	25.35	25.30	-1	1,210	-0.08%
2020/12/15	0	0.00	2	24.85	24.75	-2	1,187	-0.17%
2020/12/11	0	0.00	5	24.50	24.60	-5	1,199	-0.42%
2020/12/09	1	25.00	2	24.95	24.85	-1	1,218	-0.08%
2020/12/08	3	25.20	11	25.16	25.15	-8	1,410	-0.57%
2020/12/07	20	24.93	1	24.85	24.90	19	1,396	1.36%
2020/12/04	4	24.80	10	24.75	24.75	-6	1,398	-0.43%
2020/12/03	0	0.00	0	24.75	24.85	0	1,444	0.00%
2020/12/02	15	25.20	15	25.05	25.05	0	1,577	0.00%
2020/12/01	2	24.88	0	0.00	24.90	2	1,564	0.13%
2020/11/30	2	24.95	0	0.00	24.90	2	1,571	0.13%
2020/11/27	4	25.01	0.4	25.00	25.05	3.6	1,561	0.23%
2020/11/26	5	25.32	1	25.45	25.25	4	1,570	0.25%
2020/11/25	0	0.00	1.5	25.12	25.05	-1.5	1,603	-0.09%
2020/11/24	0	0.00	1	24.80	24.45	-1	1,537	-0.07%
2020/11/23	2	24.60	42	24.55	24.60	-40	1,552	-2.58%
2020/11/20	1	24.15	0	0.00	24.00	1	1,539	0.06%
2020/11/19	0	0.00	5	24.20	24.15	-5	1,559	-0.32%
2020/11/18	0	0.00	0.1	23.90	24.00	-0.1	1,578	0.00%
2020/11/17	0	0.00	10	23.95	23.95	-10	1,588	-0.63%
2020/11/11	0.1	24.50	0	0.00	24.60	0.1	1,765	0.01%
2020/11/06	10	24.55	0	0.00	24.40	10	1,794	0.56%
2020/11/04	6	24.50	0	0.00	24.55	6	1,881	0.32%
2020/11/03	1	24.55	0	0.00	24.55	1	1,946	0.05%
2020/10/30	2	24.88	0	0.00	24.60	2	1,986	0.10%
2020/10/28	5	25.25	1	25.40	25.25	4	2,105	0.19%
2020/10/27	40	25.15	1	25.15	25.10	39	2,102	1.85%
2020/10/26	0	0.00	9	25.25	25.15	-9	2,154	-0.42%
2020/10/23	5	24.85	0	0.00	24.95	5	2,188	0.23%
2020/10/20	0	0.00	10	24.55	24.55	-10	2,217	-0.45%
2020/10/16	1	24.35	0	0.00	24.35	1	2,282	0.04%
2020/10/15	0	24.60	41	24.78	24.60	-41	2,288	-1.79%
2020/10/14	0	0.00	11	24.97	24.90	-11	2,311	-0.48%
2020/10/13	2.1	24.77	4	24.80	24.65	-1.9	2,317	-0.08%
2020/10/12	0	0.00	11	24.95	25.15	-11	2,325	-0.47%
2020/10/08	10	24.75	0	0.00	24.85	10	2,394	0.42%
2020/10/07	1	24.75	3	24.73	24.75	-2	2,392	-0.08%
2020/10/05	1	24.60	1	24.45	24.35	0	2,382	0.00%
2020/09/30	0	0.00	2	24.20	24.10	-2	2,417	-0.08%
2020/09/28	5	24.10	0	0.00	24.15	5	2,419	0.21%
2020/09/25	2	24.15	0	0.00	23.80	2	2,432	0.08%
2020/09/24	10	23.90	2	23.95	23.90	8	2,416	0.33%
2020/09/23	1	24.30	1	24.30	24.35	0	2,395	0.00%
2020/09/21	0	0.00	5	25.10	24.85	-5	2,364	-0.21%
2020/09/16	0	0.00	2	24.95	24.80	-2	2,390	-0.08%
2020/09/15	0	0.00	2	25.05	24.95	-2	2,384	-0.08%
2020/09/14	3	25.25	4	25.04	25.10	-1	2,380	-0.04%
2020/09/11	25	25.78	15	25.54	25.25	10	2,354	0.42%
2020/09/10	12	25.35	0	0.00	25.30	12	2,148	0.56%
2020/09/09	1	24.90	0	0.00	25.15	1	2,135	0.05%
2020/09/08	3	25.30	3	26.15	25.15	0	2,131	0.00%
2020/09/07	6	25.58	23.4	25.47	25.70	-17.4	2,099	-0.83%
2020/09/04	1	24.50	0.4	24.50	24.50	0.6	2,001	0.03%
2020/09/03	3	24.50	0	0.00	24.45	3	2,009	0.15%
2020/09/02	0	0.00	3	24.60	24.45	-3	2,010	-0.15%
2020/09/01	0	24.45	1	24.50	24.45	-1	2,049	-0.05%
2020/08/31	3	25.02	1	24.80	24.75	2	2,042	0.10%
2020/08/28	0.4	24.30	0	0.00	24.30	0.4	1,982	0.02%
2020/08/27	12	24.64	0	0.00	24.35	12	1,985	0.60%
2020/08/26	3	24.60	3	24.50	24.45	0	1,962	0.00%
2020/08/25	4	24.55	2	24.80	24.50	2	1,978	0.10%
2020/08/24	1	24.20	5	24.25	24.25	-4	2,011	-0.20%
2020/08/21	0.1	24.35	0	0.00	24.45	0.1	2,031	0.00%
2020/08/20	6	24.54	5	24.25	24.15	1	2,068	0.05%
2020/08/19	9	25.60	6	25.65	25.40	3	2,022	0.15%
2020/08/18	86	25.83	22	25.62	25.35	64	1,980	3.23%
2020/08/17	1	25.00	6	24.92	24.85	-5	1,869	-0.27%
2020/08/14	1	24.65	0	0.00	24.55	1	1,860	0.05%
2020/08/12	1	24.90	0	0.00	24.90	1	1,902	0.05%
2020/08/07	3	25.77	5	25.79	25.70	-2	1,868	-0.11%
2020/08/06	0	0.00	3	25.10	24.90	-3	1,839	-0.16%
2020/08/05	0	0.00	1.5	25.32	25.25	-1.5	1,845	-0.08%
2020/08/04	8	25.76	3	25.80	25.65	5	1,869	0.27%
2020/08/03	0	0.00	3	25.10	26.40	-3	1,840	-0.16%
2020/07/31	0	0.00	2	25.10	24.80	-2	1,786	-0.11%
2020/07/30	13	25.18	10	25.22	25.15	3	1,897	0.16%
2020/07/29	7	25.02	5	25.22	24.70	2	1,876	0.11%
2020/07/28	0	0.00	2	24.10	23.70	-2	1,827	-0.11%
2020/07/27	2	24.30	3	24.10	24.00	-1	1,829	-0.05%
2020/07/24	5	24.29	7	24.05	24.05	-2	1,834	-0.11%
2020/07/23	2	24.85	0	0.00	24.40	2	1,835	0.11%
2020/07/22	3	24.95	4	24.94	24.70	-1	1,832	-0.05%
2020/07/21	0	0.00	5	24.61	24.60	-5	1,772	-0.28%
2020/07/20	3	24.70	2	24.40	24.75	1	1,759	0.06%
2020/07/17	0	0.00	0.4	24.10	24.10	-0.4	1,737	-0.02%
2020/07/16	2	24.35	7	24.16	24.55	-5	1,758	-0.28%
2020/07/15	6	24.32	1	24.30	23.80	5	1,746	0.29%
2020/07/13	0	0.00	0.5	23.50	23.70	-0.5	1,671	-0.03%
2020/07/10	2	23.58	1	23.40	23.30	1	1,669	0.06%
2020/07/09	6	24.08	0	0.00	23.90	6	1,663	0.36%
2020/07/08	0	0.00	5	23.35	23.65	-5	1,627	-0.31%
2020/07/06	0	0.00	3	23.70	23.70	-3	1,629	-0.18%
2020/07/03	2	23.38	1	23.20	23.15	1	1,622	0.06%
2020/07/02	0	0.00	2	23.23	23.10	-2	1,629	-0.12%
2020/07/01	5	23.05	0	0.00	23.05	5	1,633	0.31%
2020/06/22	0	0.00	1	23.60	23.25	-1	1,611	-0.06%
2020/06/19	5	23.70	0	0.00	23.60	5	1,617	0.31%
2020/06/16	1	23.70	0	0.00	23.85	1	1,633	0.06%
2020/06/15	1	23.50	0	0.00	23.50	1	1,655	0.06%
2020/06/12	2	23.65	0	0.00	23.75	2	1,657	0.12%
2020/06/11	1	24.00	0	0.00	24.05	1	1,669	0.06%
2020/06/10	3	24.95	0	0.00	25.00	3	1,645	0.18%
2020/06/09	0	0.00	2	25.45	25.30	-2	1,662	-0.12%
2020/06/08	0	0.00	1	25.55	25.55	-1	1,676	-0.06%
2020/06/01	1	25.00	0	0.00	25.10	1	1,619	0.06%
2020/05/29	2	25.20	3	25.25	24.80	-1	1,600	-0.06%
2020/05/28	1.2	24.69	0	0.00	24.50	1.2	1,548	0.08%
2020/05/27	4	24.30	0	0.00	24.85	4	1,518	0.26%
2020/05/25	0	0.00	1	24.00	24.00	-1	1,473	-0.07%
2020/05/22	1	24.35	0	0.00	23.80	1	1,481	0.07%
2020/05/21	0	0.00	1	24.50	24.30	-1	1,473	-0.07%
2020/05/20	6	25.07	7	25.01	24.25	-1	1,469	-0.07%
2020/05/14	0	0.00	5	24.06	23.75	-5	1,366	-0.37%
2020/05/13	16	25.07	11	24.86	24.85	5	1,340	0.37%
2020/05/12	2	24.75	1	24.50	24.75	1	1,322	0.08%
2020/05/11	8	24.81	5	24.50	25.00	3	1,306	0.23%
2020/05/08	0	0.00	15	24.00	24.00	-15	1,296	-1.16%
2020/05/07	1	24.25	1	23.90	23.90	0	1,277	0.00%
2020/05/06	23	24.42	7	24.44	24.35	16	1,248	1.28%
2020/05/05	3	23.20	8	23.35	23.35	-5	1,127	-0.44%
2020/04/30	1	21.80	1	21.75	22.00	0	1,093	0.00%
2020/04/29	1	20.95	1	21.60	21.70	0	1,095	0.00%
2020/04/28	1	20.75	0	0.00	20.95	1	1,091	0.09%
2020/04/22	1	19.55	0	0.00	19.65	1	1,114	0.09%
2020/04/20	2	20.20	0	0.00	20.50	2	1,081	0.18%
2020/04/16	0	0.00	2	19.20	19.65	-2	1,140	-0.18%
2020/04/15	0	0.00	7	19.12	19.30	-7	1,134	-0.62%
2020/04/13	0	0.00	3	19.10	18.70	-3	1,133	-0.26%
2020/04/10	0.5	19.05	0	0.00	19.05	0.5	1,132	0.04%
2020/04/09	3	19.07	6	18.92	19.00	-3	1,135	-0.26%
2020/04/08	4	18.49	3	18.60	18.85	1	1,137	0.09%
2020/04/07	2	18.08	5	18.16	18.35	-3	1,130	-0.27%
2020/04/06	0	0.00	2	17.78	17.70	-2	1,132	-0.18%
2020/04/01	1	17.35	0	0.00	17.50	1	1,127	0.09%
2020/03/31	5	17.60	8	17.63	17.60	-3	1,123	-0.27%
2020/03/30	0	0.00	2	16.55	16.80	-2	1,099	-0.18%
2020/03/27	18	17.30	14	17.58	17.25	4	1,105	0.36%
2020/03/26	2	17.10	3	17.32	17.30	-1	1,119	-0.09%
2020/03/25	12	17.11	6	17.32	17.40	6	1,118	0.54%
2020/03/24	2	16.73	3	16.90	16.55	-1	1,105	-0.09%
2020/03/23	2	16.40	3	16.57	16.45	-1	1,109	-0.09%
2020/03/20	12	16.20	7	16.84	17.10	5	1,111	0.45%
2020/03/19	7	16.03	21	16.31	15.55	-14	1,096	-1.28%
2020/03/18	9	17.10	2	17.33	17.00	7	1,073	0.65%
2020/03/17	9	16.92	15	17.47	17.00	-6	1,058	-0.57%
2020/03/16	3	18.60	0	0.00	18.00	3	1,025	0.29%
2020/03/13	4	18.69	4	18.76	19.30	0	1,002	0.00%
2020/03/12	24	21.15	5.9	20.77	20.55	18.1	976	1.85%
2020/03/11	3	22.47	1	22.55	22.10	2	949	0.21%
2020/03/10	2	22.20	2	22.35	22.25	0	941	0.00%
2020/03/09	1.3	22.70	2	23.25	22.55	-0.7	920	-0.08%
2020/03/06	0.3	22.90	0	0.00	22.90	0.3	901	0.03%
2020/03/04	0	0.00	5	22.75	22.90	-5	901	-0.55%
2020/03/03	3	22.97	1	23.30	22.90	2	894	0.22%
2020/02/27	2	23.10	0	0.00	23.10	2	885	0.23%
2020/02/26	2	23.38	0	0.00	23.30	2	886	0.23%
2020/02/25	5	23.40	2	23.73	23.65	3	875	0.34%
2020/02/24	3	23.80	0	0.00	23.80	3	863	0.35%
2020/02/20	1	24.05	0	0.00	24.05	1	852	0.12%
2020/02/14	1	24.45	0	0.00	24.35	1	868	0.12%
2020/02/13	1	24.50	7	24.59	24.50	-6	871	-0.69%
2020/02/12	1	24.60	0	0.00	24.50	1	862	0.12%
2020/02/11	1	24.20	8.9	24.19	24.65	-7.9	854	-0.92%
2020/02/07	1	23.40	0	0.00	23.25	1	844	0.12%
2020/02/06	5	23.50	6	23.48	23.60	-1	869	-0.11%
2020/02/05	3	23.35	0	0.00	23.30	3	868	0.35%
2020/02/04	0	0.00	1	23.55	23.55	-1	861	-0.12%
2020/02/03	4	23.18	2	23.35	23.35	2	854	0.23%
2020/01/31	7	24.54	0	0.00	24.60	7	847	0.83%
2020/01/30	4	25.11	4	25.05	24.50	0	834	0.00%
2020/01/20	0	0.00	1	26.25	26.25	-1	799	-0.13%
2020/01/17	0	0.00	3	26.43	26.35	-3	791	-0.38%
2020/01/16	2	26.40	0	0.00	26.40	2	792	0.25%
2020/01/13	20	26.96	15	26.72	26.50	5	870	0.57%
2020/01/10	6	26.13	0	0.00	26.25	6	832	0.72%
2020/01/09	3	26.77	0	0.00	26.80	3	795	0.38%
2020/01/07	0	0.00	6	26.79	26.95	-6	843	-0.71%
2020/01/03	0	0.00	1	27.30	26.95	-1	870	-0.11%
2020/01/02	0	0.00	5	27.05	27.10	-5	860	-0.58%
2019/12/30	0	0.00	3	26.90	26.95	-3	853	-0.35%
2019/12/27	0	0.00	12	26.68	26.80	-12	842	-1.42%
2019/12/26	0	0.00	1	26.80	26.70	-1	839	-0.12%
2019/12/25	2	26.85	0	0.00	26.80	2	840	0.24%
2019/12/23	0	0.00	1.7	26.89	27.15	-1.7	843	-0.20%
2019/12/20	1	26.80	0	0.00	26.75	1	826	0.12%
2019/12/19	2	26.85	3	27.00	26.85	-1	828	-0.12%
2019/12/18	5	26.90	1	26.85	26.95	4	831	0.48%
2019/12/17	0	0.00	1	26.55	26.75	-1	826	-0.12%
2019/12/12	2	26.53	0	0.00	26.50	2	904	0.22%
2019/12/11	1	26.65	0	0.00	26.50	1	915	0.11%
2019/12/10	0	0.00	3	26.70	26.60	-3	931	-0.32%
2019/12/09	0	0.00	1	26.90	26.80	-1	1,038	-0.10%
2019/12/06	0	0.00	1	26.65	26.45	-1	1,024	-0.10%
2019/12/05	1	26.30	6	26.40	26.40	-5	1,023	-0.49%
2019/12/04	0	0.00	4	26.44	26.35	-4	1,026	-0.39%
2019/11/29	0.5	26.60	29.4	26.70	26.60	-28.9	1,051	-2.75%
2019/11/27	0	0.00	1	26.90	26.95	-1	1,068	-0.09%
2019/11/26	0	0.00	7	26.89	26.75	-7	1,066	-0.66%
2019/11/25	1	26.65	1	26.75	26.65	0	1,087	0.00%
2019/11/20	2	26.35	2	26.35	26.30	0	1,091	0.00%
2019/11/18	1	26.25	0	0.00	26.30	1	1,114	0.09%
2019/11/15	4	26.28	0	0.00	26.35	4	1,120	0.36%
2019/11/12	1	26.80	0	0.00	26.65	1	1,131	0.09%
2019/11/11	0	0.00	1	26.65	26.65	-1	1,129	-0.09%
2019/11/08	21	27.49	0	0.00	27.10	21	1,117	1.88%
2019/11/07	0	0.00	37.8	27.49	27.60	-37.8	1,107	-3.42%
2019/11/06	0	0.00	7	27.15	27.00	-7	1,076	-0.65%
2019/11/05	1	27.05	0	0.00	27.00	1	1,109	0.09%
2019/11/04	0	0.00	3	27.15	27.10	-3	1,084	-0.28%
2019/10/31	1	26.95	0	0.00	27.00	1	1,085	0.09%
2019/10/30	0	0.00	2	27.05	27.10	-2	1,084	-0.18%
2019/10/29	3	26.70	0	0.00	26.60	3	1,083	0.28%
2019/10/28	0	0.00	1	26.80	26.80	-1	1,096	-0.09%
2019/10/25	2	27.10	0	0.00	26.90	2	1,102	0.18%
2019/10/23	1	27.10	0	0.00	27.00	1	1,112	0.09%
2019/10/22	8	27.40	0	0.00	27.15	8	1,115	0.72%
2019/10/21	9	27.07	12	27.29	27.50	-3	1,079	-0.28%
2019/10/17	0	0.00	3	27.00	26.90	-3	1,074	-0.28%
2019/10/16	1	26.90	3	27.00	26.90	-2	1,125	-0.18%
2019/10/15	1	27.00	4	27.10	27.20	-3	1,179	-0.25%
2019/10/14	0	0.00	11	26.97	27.10	-11	1,207	-0.91%
2019/10/09	1	26.10	0	0.00	26.20	1	1,170	0.09%
2019/10/07	0	0.00	1	26.25	26.30	-1	1,178	-0.08%
2019/10/04	1	25.90	0	0.00	25.85	1	1,179	0.08%
2019/10/03	8	25.97	0	0.00	26.05	8	1,196	0.67%
2019/10/02	1	26.10	0	0.00	26.10	1	1,200	0.08%
2019/09/27	0	0.00	15	26.19	25.90	-15	1,234	-1.22%
2019/09/26	3	26.37	0	0.00	26.30	3	1,252	0.24%
2019/09/20	0	0.00	20	26.60	26.65	-20	1,299	-1.54%
2019/09/19	5	26.89	2	26.70	26.80	3	1,296	0.23%
2019/09/18	8	27.37	6	27.36	26.95	2	1,290	0.15%
2019/09/16	1	26.70	0	0.00	26.45	1	1,225	0.08%
2019/09/11	0	0.00	4	26.34	26.40	-4	1,221	-0.33%
2019/09/10	3	25.60	12	25.60	25.60	-9	1,122	-0.80%
2019/09/09	2	25.60	23	25.71	25.55	-21	1,127	-1.86%
2019/09/06	0	0.00	2	25.68	25.65	-2	1,167	-0.17%
2019/09/05	21	25.93	87	25.64	25.55	-66	1,174	-5.62%
2019/09/04	1	25.50	5	25.72	25.50	-4	1,189	-0.34%
2019/09/03	2	25.70	1	25.85	25.60	1	1,195	0.08%
2019/09/02	5	25.41	4	25.65	25.70	1	1,220	0.08%
2019/08/30	4	25.24	1	25.35	25.20	3	1,237	0.24%
2019/08/29	12	25.32	3	25.30	25.25	9	1,271	0.71%
2019/08/28	85	25.60	4	25.40	25.20	81	1,284	6.31%
2019/08/27	0	0.00	2	25.47	25.35	-2	1,264	-0.16%
2019/08/26	1	25.35	71	25.30	25.35	-70	1,272	-5.50%
2019/08/23	1	25.65	33	25.59	25.55	-32	1,273	-2.51%
2019/08/22	19	25.70	0	0.00	25.65	19	1,292	1.47%
2019/08/21	6	25.80	4	25.91	25.90	2	1,302	0.15%
2019/08/20	3	25.70	0	0.00	25.55	3	1,314	0.23%
2019/08/19	1	25.50	0	0.00	25.55	1	1,319	0.08%
2019/08/16	12	25.51	12	25.70	25.50	0	1,337	0.00%
2019/08/15	9.1	25.67	12.6	25.63	25.70	-3.5	1,349	-0.26%
2019/08/14	3	26.20	10	26.20	26.00	-7	1,459	-0.48%
2019/08/13	0	0.00	3	26.18	26.20	-3	1,518	-0.20%
2019/08/12	3	26.32	0	0.00	26.10	3	1,524	0.20%
2019/08/08	5	26.33	2	26.58	26.10	3	1,529	0.20%
2019/08/07	5	26.38	16	26.70	26.40	-11	1,527	-0.72%
2019/08/06	3	25.55	0	0.00	25.90	3	1,503	0.20%
2019/08/05	1	26.05	1	26.20	26.00	0	1,517	0.00%
2019/08/01	0	0.00	1	26.50	26.35	-1	1,549	-0.06%
2019/07/31	2	26.28	1	26.35	26.20	1	1,563	0.06%
2019/07/30	90	26.31	10	26.35	26.30	80	1,573	5.08%
2019/07/29	2	26.63	0	0.00	26.50	2	1,651	0.12%
2019/07/26	0	0.00	3	26.95	26.70	-3	1,719	-0.17%
2019/07/25	1	26.75	0	0.00	26.90	1	1,723	0.06%
2019/07/24	1	26.95	0	0.00	26.70	1	1,730	0.06%
2019/07/23	1	26.75	0	0.00	26.75	1	1,731	0.06%
2019/07/22	3	26.97	0	0.00	26.85	3	1,729	0.17%
2019/07/19	8	27.39	0	0.00	27.20	8	1,716	0.47%
2019/07/18	12	27.40	15	27.65	27.30	-3	1,714	-0.18%
2019/07/17	8	27.33	35	27.41	27.25	-27	1,666	-1.62%
2019/07/16	18	27.15	52	26.96	27.05	-34	1,607	-2.11%
2019/07/12	0	0.00	1	26.55	26.40	-1	1,564	-0.06%
2019/07/10	3	26.43	0	0.00	26.35	3	1,622	0.18%
2019/07/09	36	26.98	0	0.00	26.45	36	1,643	2.19%
2019/07/05	2	26.70	8	26.72	26.60	-6	1,643	-0.36%
2019/07/04	2	26.95	2	27.03	26.90	0	1,633	0.00%
2019/07/03	2	26.83	2	26.98	26.80	0	1,641	0.00%
2019/07/02	0	0.00	3	26.85	27.05	-3	1,625	-0.18%
2019/07/01	2	26.45	10	26.40	26.40	-8	1,602	-0.50%
2019/06/28	0	0.00	36	26.40	26.40	-36	1,612	-2.23%
2019/06/27	1	26.35	6	26.48	26.35	-5	1,677	-0.30%
2019/06/26	1	26.30	6	26.35	26.30	-5	1,707	-0.29%
2019/06/25	1	26.40	2	26.25	26.30	-1	1,717	-0.06%
2019/06/24	1	26.30	2	26.45	26.40	-1	1,743	-0.06%
2019/06/21	3	26.42	7.4	26.52	26.60	-4.4	1,755	-0.25%
2019/06/20	8	26.16	0	0.00	26.35	8	1,763	0.45%
2019/06/19	0	0.00	3	26.40	26.30	-3	1,825	-0.16%
2019/06/18	5	26.33	0	0.00	26.20	5	1,980	0.25%
2019/06/17	34	26.60	0	0.00	26.55	34	2,105	1.61%
2019/06/14	9	26.52	37	26.78	26.50	-28	2,128	-1.32%
2019/06/13	0	0.00	7	26.40	26.45	-7	2,111	-0.33%
2019/06/12	0	0.00	3	26.68	26.20	-3	2,139	-0.14%
2019/06/11	2	26.15	0.1	26.10	26.10	1.9	2,118	0.09%
2019/06/10	5.2	26.24	0	0.00	26.20	5.2	2,114	0.24%
2019/06/06	14	26.76	7	26.54	26.40	7	2,101	0.33%
2019/06/05	0	0.00	3	26.93	27.10	-3	2,093	-0.14%
2019/06/04	32	26.45	0	0.00	26.10	32	2,071	1.54%
2019/06/03	6	26.49	3	26.32	26.45	3	2,088	0.14%
2019/05/31	0	0.00	11	26.53	26.45	-11	2,103	-0.52%
2019/05/30	15	26.30	3	26.30	26.30	12	2,107	0.57%
2019/05/29	3	26.47	60	26.29	26.35	-57	2,132	-2.67%
2019/05/28	5	26.94	0	0.00	26.95	5	2,144	0.23%
2019/05/27	0	0.00	8	27.33	27.30	-8	2,227	-0.36%
2019/05/24	1	27.00	9	27.22	26.90	-8	2,302	-0.35%
2019/05/23	2	27.20	33	27.01	27.00	-31	2,339	-1.33%
2019/05/22	23	27.21	1	27.35	27.10	22	2,380	0.92%
2019/05/21	24	27.88	21	28.13	27.20	3	2,470	0.12%
2019/05/20	7	26.97	11	26.66	27.40	-4	2,634	-0.15%
2019/05/17	3	25.78	0	0.00	25.50	3	2,690	0.11%
2019/05/16	1	25.60	3	26.07	25.75	-2	2,891	-0.07%
2019/05/15	1	25.80	2	25.78	25.75	-1	2,908	-0.03%
2019/05/14	13	25.08	6	24.98	25.30	7	2,945	0.24%
2019/05/13	10	25.47	0	0.00	25.50	10	3,085	0.32%
2019/05/10	2	26.40	12	26.15	26.10	-10	3,094	-0.32%
2019/05/09	5	26.55	4	26.30	26.25	1	3,088	0.03%
2019/05/08	3	26.95	0	0.00	27.05	3	3,072	0.10%
2019/05/07	3	27.35	0	0.00	27.40	3	3,076	0.10%
2019/05/06	25	27.86	6	28.00	27.65	19	3,088	0.62%
2019/05/03	8	27.63	9	28.00	27.30	-1	3,091	-0.03%
2019/04/30	1	26.15	6	26.10	26.05	-5	3,021	-0.17%
2019/04/29	12	26.45	0	0.00	26.20	12	3,032	0.40%
2019/04/26	3	26.22	3	26.25	26.10	0	3,026	0.00%
2019/04/24	32	26.35	0	0.00	26.25	32	3,056	1.05%
2019/04/23	4	26.36	0	0.00	26.25	4	3,050	0.13%
2019/04/19	4	26.13	3	26.45	26.50	1	3,065	0.03%
2019/04/18	2	26.00	0	0.00	25.95	2	3,073	0.07%
2019/04/17	5	26.52	0	26.50	26.40	5	3,068	0.16%
2019/04/16	10	26.13	13.4	26.20	26.35	-3.4	3,068	-0.11%
2019/04/15	24	27.30	1	27.05	27.05	23	3,029	0.76%
2019/04/12	0.1	27.40	0	0.00	27.30	0.1	3,016	0.00%
2019/04/11	0	0.00	1	27.65	27.65	-1	3,012	-0.03%
2019/04/10	2	27.55	0	0.00	27.60	2	3,007	0.07%
2019/04/09	1	27.80	1	27.80	27.80	0	3,003	0.00%
2019/04/08	1	27.55	0	0.00	27.40	1	2,986	0.03%
2019/04/02	2	27.40	1	27.75	27.30	1	2,980	0.03%
2019/04/01	55	27.34	1	27.75	27.30	54	2,993	1.80%
2019/03/29	3	28.57	3	28.80	28.20	0	3,007	0.00%
2019/03/28	2	28.23	0	0.00	28.30	2	2,985	0.07%
2019/03/27	6	28.20	14.4	28.43	28.50	-8.4	2,985	-0.28%
2019/03/26	5.1	28.08	1	28.15	28.00	4.1	2,961	0.14%
2019/03/25	7	27.85	0	0.00	27.75	7	2,971	0.24%
2019/03/22	6	29.03	0	0.00	28.50	6	2,949	0.20%
2019/03/21	12	29.89	12	30.09	29.50	0	2,877	0.00%
2019/03/20	11	29.25	21	29.38	29.25	-10	2,735	-0.37%
2019/03/19	0	0.00	3	28.65	28.45	-3	2,623	-0.11%
2019/03/18	6	28.74	7	29.04	28.55	-1	2,601	-0.04%
2019/03/15	0	0.00	14	28.58	28.70	-14	2,579	-0.54%
2019/03/14	5	27.60	5	27.90	27.60	0	2,546	0.00%
2019/03/13	5	27.35	0	0.00	27.35	5	2,561	0.20%
2019/03/12	1	27.60	2	27.50	27.50	-1	2,570	-0.04%
2019/03/11	0	0.00	2	27.68	27.75	-2	2,571	-0.08%
2019/03/08	12	27.21	0	0.00	27.20	12	2,575	0.47%
2019/03/07	26	28.03	3	27.40	27.40	23	2,602	0.88%
2019/03/06	12	28.30	0	0.00	28.25	12	2,584	0.46%
2019/03/05	11	28.49	1	28.85	28.50	10	2,580	0.39%
2019/03/04	20	28.75	8	29.10	28.60	12	2,587	0.46%
2019/02/27	6	28.80	3	29.20	28.60	3	2,611	0.11%
2019/02/26	18	29.11	53	28.90	28.80	-35	2,590	-1.35%
2019/02/25	2	28.80	18	29.01	29.35	-16	2,499	-0.64%
2019/02/22	12	28.30	0	0.00	28.20	12	2,414	0.50%
2019/02/21	15	28.81	13	29.07	28.95	2	2,371	0.08%
2019/02/20	30	28.90	12	28.34	28.95	18	2,315	0.78%
2019/02/19	40.2	29.06	18	28.88	29.10	22.2	2,203	1.01%
2019/02/18	3.2	26.79	19	26.81	26.70	-15.8	1,946	-0.81%
2019/02/15	6	24.88	21	25.23	26.15	-15	1,928	-0.78%
2019/02/14	2	24.50	1	24.65	24.50	1	1,725	0.06%
2019/02/13	38	24.41	11	24.55	24.60	27	1,714	1.58%
2019/02/12	74	24.25	19	24.40	24.30	55	1,684	3.27%
2019/01/30	0	0.00	1	25.80	25.80	-1	1,523	-0.07%
2019/01/29	0	0.00	7	25.56	26.00	-7	1,529	-0.46%
2019/01/28	1	26.00	10	26.00	25.70	-9	1,539	-0.58%
2019/01/25	13	26.42	18	26.12	26.00	-5	1,578	-0.32%
2019/01/24	3	26.23	14	26.11	26.60	-11	1,550	-0.71%
2019/01/23	0	0.00	1	24.80	25.05	-1	1,460	-0.07%
2019/01/21	19	24.39	0	0.00	24.50	19	1,468	1.29%
2019/01/17	0	0.00	6	25.55	25.20	-6	1,543	-0.39%
2019/01/16	0	0.00	1	24.70	24.70	-1	1,521	-0.07%
2019/01/15	1	24.20	6	24.30	24.30	-5	1,520	-0.33%
2019/01/14	1	24.30	0	0.00	24.20	1	1,523	0.07%
2019/01/11	2	24.85	52	24.56	24.40	-50	1,529	-3.27%
2019/01/10	20	24.60	0	0.00	24.25	20	1,525	1.31%
2019/01/09	5	24.40	0	0.00	24.40	5	1,516	0.33%
2019/01/08	0	0.00	1	25.10	24.80	-1	1,519	-0.07%
2019/01/04	2	23.55	0.7	23.60	23.60	1.3	1,553	0.08%
2019/01/03	15	24.30	1	24.65	24.15	14	1,624	0.86%
2019/01/02	1	24.80	0	0.00	24.90	1	1,640	0.06%
2018/12/28	0	0.00	3	25.33	25.40	-3	1,672	-0.18%
2018/12/27	15	25.05	0	0.00	25.00	15	1,763	0.85%
2018/12/26	2	24.75	0	0.00	24.75	2	1,799	0.11%
2018/12/25	1	25.55	0	0.00	25.25	1	1,910	0.05%
2018/12/24	1	26.50	4	26.20	26.20	-3	2,009	-0.15%
2018/12/22	5	26.25	7	26.49	26.20	-2	2,224	-0.09%
2018/12/21	12	25.39	24	25.30	25.20	-12	2,322	-0.52%
2018/12/19	0.2	26.80	1	26.75	26.80	-0.8	2,986	-0.03%
2018/12/18	3.1	27.02	0	0.00	27.00	3.1	3,031	0.10%
2018/12/17	10	28.05	0	0.00	27.60	10	3,040	0.33%
2018/12/14	10	28.10	0	0.00	28.15	10	3,055	0.33%
2018/12/12	0	0.00	18	27.76	28.30	-18	3,101	-0.58%
2018/12/11	0	0.00	15	27.55	27.25	-15	3,088	-0.49%
2018/12/10	1	27.55	0	0.00	27.40	1	3,095	0.03%
2018/12/07	2	28.30	3	28.15	27.80	-1	3,112	-0.03%
2018/12/06	3	27.93	0	0.00	27.55	3	3,137	0.10%
2018/12/05	6	28.64	0	0.00	28.85	6	3,123	0.19%
2018/12/04	0	0.00	12	29.50	29.10	-12	3,116	-0.39%
2018/12/03	2	29.20	3	29.25	29.15	-1	3,118	-0.03%
2018/11/30	16	29.00	2	28.80	28.85	14	3,110	0.45%
2018/11/28	1	29.95	0	0.00	29.95	1	3,062	0.03%
2018/11/27	4	29.95	0	0.00	29.90	4	3,056	0.13%
2018/11/26	46	30.23	0	0.00	30.30	46	3,041	1.51%
2018/11/23	1	32.25	0	0.00	32.00	1	2,990	0.03%
2018/11/21	0.1	32.90	5	33.05	33.05	-4.9	2,971	-0.17%
2018/11/20	0	0.00	2	33.00	33.00	-2	2,966	-0.07%
2018/11/16	3	33.05	0	0.00	32.85	3	3,018	0.10%
2018/11/15	3	33.37	5.9	33.18	33.20	-2.9	3,016	-0.10%
2018/11/14	10	34.15	11	34.06	33.65	-1	2,998	-0.03%
2018/11/13	0	0.00	2	32.20	32.50	-2	2,910	-0.07%
2018/11/12	9	32.42	0	0.00	32.35	9	2,919	0.31%
2018/11/08	1	32.60	0	0.00	32.50	1	2,903	0.03%
2018/11/07	2	32.68	6	32.78	32.60	-4	2,903	-0.14%
2018/11/06	2	32.30	0	0.00	32.00	2	2,893	0.07%
2018/11/05	1	32.70	1	33.20	32.55	0	2,876	0.00%
2018/11/02	2.4	33.46	7	33.10	32.95	-4.6	2,855	-0.16%
2018/11/01	0	0.00	11	32.22	32.05	-11	2,796	-0.39%
2018/10/31	2.5	32.18	1	32.05	32.20	1.5	2,793	0.05%
2018/10/30	1	32.25	1	32.70	31.90	0	2,791	0.00%
2018/10/29	0	0.00	2	31.43	31.70	-2	2,769	-0.07%
2018/10/26	2	31.68	0	0.00	31.40	2	2,769	0.07%
2018/10/25	4	33.08	7	32.91	31.30	-3	2,786	-0.11%
2018/10/24	2	31.48	0.1	31.85	31.85	1.9	2,750	0.07%
2018/10/23	2	31.95	1	31.90	31.70	1	2,757	0.04%
2018/10/22	0	0.00	1	32.30	32.20	-1	2,809	-0.04%
2018/10/19	0	0.00	2.8	31.82	32.15	-2.8	2,876	-0.10%
2018/10/18	1	32.50	6	32.22	32.05	-5	2,966	-0.17%
2018/10/17	0.1	31.65	0	0.00	31.35	0.1	2,979	0.00%
2018/10/16	11	32.21	4	31.44	31.30	7	2,993	0.23%
2018/10/15	2.1	31.64	0	0.00	31.80	2.1	2,998	0.07%
2018/10/12	4	31.86	4	31.64	32.20	0	2,998	0.00%
2018/10/11	43	31.62	2	31.65	31.50	41	2,980	1.38%
2018/10/09	2.3	34.80	0	0.00	34.95	2.3	2,938	0.08%
2018/10/08	12	35.04	2	36.00	35.30	10	2,986	0.33%
2018/10/05	11	36.25	8	35.93	35.10	3	3,037	0.10%
2018/10/04	3	37.67	6	38.01	37.75	-3	2,988	-0.10%
2018/10/03	32	39.17	17	38.65	38.10	15	2,958	0.51%
2018/10/02	9	40.37	35.4	40.15	40.05	-26.4	2,852	-0.93%
2018/10/01	26	41.38	34	41.74	41.60	-8	2,765	-0.29%
2018/09/28	19	41.03	5	40.17	39.80	14	2,552	0.55%
2018/09/27	59	42.10	87	42.01	42.70	-28	2,425	-1.15%
2018/09/26	32	40.45	29	40.11	41.15	3	2,053	0.15%
2018/09/25	0	0.00	19.3	37.35	37.45	-19.3	1,803	-1.07%
2018/09/21	4	34.43	0	0.00	34.05	4	1,777	0.23%
2018/09/20	10	35.10	1	35.00	34.70	9	1,790	0.50%
2018/09/19	1	34.55	9	34.72	34.15	-8	1,866	-0.43%
2018/09/18	10	33.00	0	0.00	33.00	10	1,875	0.53%
2018/09/17	0.1	32.90	0	0.00	32.90	0.1	2,090	0.00%
2018/09/14	2.1	33.36	0	0.00	33.00	2.1	2,284	0.09%
2018/09/13	0	0.00	3	34.53	33.60	-3	2,305	-0.13%
2018/09/12	10.6	33.97	12	34.37	33.75	-1.4	2,307	-0.06%
2018/09/11	14	32.59	4	32.78	32.80	10	2,298	0.44%
2018/09/10	5	32.92	5	33.18	32.95	0	2,334	0.00%
2018/09/07	1	33.40	0.1	33.60	33.55	1	2,352	0.04%
2018/09/06	14	34.06	0	0.00	34.05	14	2,370	0.59%
2018/09/05	1	35.00	0	0.00	35.10	1	2,415	0.04%
2018/09/04	5	35.30	0	0.00	35.30	5	2,495	0.20%
2018/09/03	1	34.35	0	0.00	34.50	1	2,529	0.04%
2018/08/31	1	36.30	1	36.50	35.30	0	2,545	0.00%
2018/08/30	1	36.45	0	0.00	36.50	1	2,583	0.04%
2018/08/28	1	37.50	1	37.75	36.85	0	2,667	0.00%
2018/08/23	0.2	38.00	0	0.00	38.20	0.2	2,896	0.01%
2018/08/22	0.2	36.10	0	0.00	36.20	0.2	2,903	0.01%
2018/08/20	0	0.00	1	35.90	37.10	-1	3,081	-0.03%
2018/08/17	0	0.00	4.5	34.87	35.25	-4.5	3,129	-0.14%
2018/08/16	0.1	32.80	0	0.00	32.85	0.1	3,214	0.00%
2018/08/15	12	33.18	0	0.00	33.15	12	3,272	0.37%
2018/08/14	1	34.35	1	34.35	34.15	0	3,339	0.00%
2018/08/13	10	35.00	7.7	35.05	35.10	2.3	3,416	0.07%
2018/08/10	0	0.00	0	37.05	37.05	0	3,579	0.00%
2018/08/08	0	0.00	3	37.48	37.35	-3	3,908	-0.08%
2018/08/07	1.2	37.97	2	37.85	37.85	-0.8	4,066	-0.02%
2018/08/03	8	37.96	0	0.00	37.95	8	4,580	0.17%
2018/08/02	4	37.73	6	38.00	37.75	-2	4,827	-0.04%
2018/08/01	15.2	38.65	0	0.00	38.65	15.2	4,964	0.31%
2018/07/31	30.3	42.29	1	42.00	41.10	29.3	5,096	0.58%
2018/07/30	0	0.00	24.9	40.75	40.75	-24.9	5,153	-0.48%
2018/07/18	4	15.60	0	0.00	15.60	4	5,229	0.08%
2018/07/17	7	15.88	0	0.00	15.85	7	5,248	0.13%
2018/07/16	0	0.00	27	16.60	16.55	-27	5,300	-0.51%
2018/07/13	5	15.20	4	15.28	15.50	1	5,436	0.02%
2018/07/12	5	15.10	0	0.00	15.15	5	5,518	0.09%
2018/07/11	3.5	15.09	0	0.00	15.15	3.5	5,621	0.06%
2018/07/10	0	0.00	0.1	15.35	15.45	-0.1	5,750	0.00%
2018/07/09	0.5	15.20	12	15.40	15.30	-11.5	6,005	-0.19%
2018/07/06	11	15.02	3.1	15.09	15.45	7.9	6,457	0.12%
2018/07/05	33	15.65	19	15.41	15.20	14	7,094	0.20%
2018/07/04	40	16.25	22	16.12	16.10	18	7,627	0.24%
2018/07/03	7	17.21	10	17.55	17.00	-3	7,720	-0.04%
2018/07/02	2	17.85	1	17.80	17.75	1	7,924	0.01%
2018/06/29	0	0.00	4	17.90	17.85	-4	8,066	-0.05%
2018/06/28	10	17.96	0	0.00	17.75	10	8,279	0.12%
2018/06/27	3	18.23	0	0.00	18.05	3	8,685	0.03%
2018/06/26	11	17.70	1	17.70	17.65	10	9,058	0.11%
2018/06/25	21	18.23	9	18.06	18.15	12	9,292	0.13%
2018/06/22	4	18.50	0	0.00	18.40	4	9,531	0.04%
2018/06/21	1	19.05	0	0.00	18.90	1	9,520	0.01%
2018/06/20	1	19.20	0	0.00	19.10	1	9,512	0.01%
2018/06/19	5	20.00	6	20.00	19.35	-1	9,482	-0.01%
2018/06/15	1	19.10	2	19.20	19.10	-1	9,398	-0.01%
2018/06/14	14	20.05	27	19.95	19.70	-13	9,338	-0.14%
2018/06/13	12	18.41	49	19.27	19.70	-37	9,122	-0.41%
2018/06/12	2	18.00	1	17.95	17.95	1	8,940	0.01%
2018/06/07	21	18.21	2	18.65	18.30	19	8,910	0.21%
2018/06/06	4	18.53	0	0.00	18.40	4	8,919	0.04%
2018/06/05	10	18.61	11	18.68	18.50	-1	8,900	-0.01%
2018/06/04	2	19.08	7	18.94	18.85	-5	8,870	-0.06%
2018/06/01	6	18.13	47	18.34	18.90	-41	8,831	-0.46%
2018/05/31	1	18.45	2	18.55	18.20	-1	8,761	-0.01%
2018/05/30	3	18.55	2	18.63	18.50	1	8,779	0.01%
2018/05/29	5	18.63	7.2	18.52	18.45	-2.2	8,778	-0.03%
2018/05/28	4	18.23	2	18.45	18.25	2	8,746	0.02%
2018/05/25	2	18.83	4	18.83	18.70	-2	8,721	-0.02%
2018/05/24	5	18.21	24	18.96	19.30	-19	8,710	-0.22%
2018/05/23	2	18.23	17	18.41	18.05	-15	8,637	-0.17%
2018/05/22	3	19.02	6	19.15	18.95	-3	8,568	-0.04%
2018/05/21	5	19.27	5	19.40	19.10	0	8,536	0.00%
2018/05/18	5	19.00	1	19.45	19.50	4	8,493	0.05%
2018/05/17	31.2	19.56	17	19.59	19.15	14.2	8,462	0.17%
2018/05/16	3	20.42	58	20.49	20.30	-55	8,321	-0.66%
2018/05/15	55	21.00	39	20.96	20.85	16	8,292	0.19%
2018/05/14	9	20.32	1	20.35	20.30	8	8,277	0.10%
2018/05/11	12	20.75	3	21.07	20.70	9	8,260	0.11%
2018/05/10	26	21.02	1	20.90	20.90	25	8,217	0.30%
2018/05/09	10	21.41	22	21.80	21.50	-12	8,186	-0.15%
2018/05/08	14	20.85	5	20.90	20.90	9	8,040	0.11%
2018/05/07	7	20.45	8	21.49	22.00	-1	7,918	-0.01%
2018/05/04	4	20.26	0	0.00	20.05	4	7,744	0.05%
2018/05/03	55	21.71	18	21.98	21.40	37	7,599	0.49%
2018/05/02	31	24.14	30	24.70	23.70	1	7,419	0.01%
2018/04/30	5	23.18	22	23.92	24.20	-17	7,147	-0.24%
2018/04/27	11	21.57	6	21.42	22.00	5	6,924	0.07%
2018/04/26	8	22.77	0	0.00	21.45	8	6,817	0.12%
2018/04/25	11	23.31	1	23.30	23.80	10	6,690	0.15%
2018/04/24	15	24.27	23	24.15	24.00	-8	6,694	-0.12%
2018/04/23	5	25.08	22	25.17	25.10	-17	6,860	-0.25%
2018/04/20	52	25.28	4	25.33	25.40	48	6,824	0.70%
2018/04/19	7	26.05	92	26.55	25.90	-85	6,738	-1.26%
2018/04/18	10	24.55	5	24.50	24.80	5	6,566	0.08%
2018/04/17	6	24.52	3	24.57	24.05	3	6,658	0.05%
2018/04/16	41	24.02	25	24.39	24.30	16	6,680	0.24%
2018/04/13	40	25.63	144	25.21	25.50	-104	6,977	-1.49%	大賣/鉅額交易
2018/04/12	144	26.07	167	25.97	26.40	-23	6,854	-0.34%	大買/大賣/
2018/04/11	133	24.50	173	24.45	26.05	-40	6,572	-0.61%	大買/大賣/
2018/04/10	68	24.02	99	23.41	23.70	-31	5,896	-0.53%
2018/04/09	3	22.10	9	22.10	22.10	-6	5,290	-0.11%
2018/04/03	34	19.00	55	19.71	20.10	-21	5,118	-0.41%
2018/04/02	43	18.67	9	18.64	18.40	34	4,878	0.70%
2018/03/31	27	18.70	13	18.49	18.60	14	4,723	0.30%
2018/03/30	31	18.47	62	18.44	18.35	-31	4,498	-0.69%
2018/03/29	51	17.11	7	17.26	17.70	44	4,080	1.08%
2018/03/28	10	16.10	12	16.26	16.20	-2	3,675	-0.05%
2018/03/27	2	15.00	16.2	15.46	15.80	-14.2	3,398	-0.42%
2018/03/23	0	0.00	2	14.35	14.30	-2	3,129	-0.06%
2018/03/22	0	0.00	1	14.40	14.30	-1	3,114	-0.03%
2018/03/20	0	0.00	1	14.30	14.30	-1	3,107	-0.03%
2018/03/19	1	14.20	0	0.00	14.25	1	3,105	0.03%
2018/03/16	0	0.00	1	14.45	14.20	-1	3,104	-0.03%
2018/03/14	1	14.25	0	0.00	14.25	1	3,092	0.03%
2018/03/13	0	0.00	0.1	14.20	14.20	-0.1	3,078	0.00%
2018/03/12	5	14.45	1	14.25	14.20	4	3,072	0.13%
2018/03/08	3	13.95	0	0.00	13.80	3	3,027	0.10%
2018/03/07	2	14.20	0	0.00	13.90	2	3,028	0.07%
2018/03/06	0	0.00	2	14.28	14.25	-2	3,016	-0.07%
2018/03/05	2	14.00	0	0.00	14.35	2	3,012	0.07%
2018/03/02	2	13.95	0	0.00	13.95	2	2,966	0.07%
2018/03/01	0	0.00	5	14.00	13.90	-5	2,966	-0.17%
2018/02/27	1	14.00	5	13.70	13.75	-4	2,994	-0.13%
2018/02/26	0	0.00	5	13.90	13.90	-5	2,997	-0.17%
2018/02/23	7	12.93	0	0.00	14.00	7	3,000	0.23%
2018/02/21	0	0.00	15	13.40	13.40	-15	2,967	-0.51%
2018/02/12	11	13.00	0.5	12.95	13.00	10.5	2,973	0.35%
2018/02/08	10	13.20	0	0.00	13.25	10	2,973	0.34%
2018/02/06	26	13.03	154	12.85	12.80	-128	2,951	-4.34%	大賣/鉅額交易
2018/01/31	5	13.80	0	0.00	14.30	5	2,909	0.17%
2018/01/29	7	14.10	5.6	14.13	14.10	1.4	3,116	0.05%
2018/01/26	3	14.00	0	0.00	14.10	3	3,131	0.10%
2018/01/25	1	14.25	0	0.00	14.10	1	3,154	0.03%
2018/01/24	0	0.00	2	14.00	14.00	-2	3,150	-0.06%
2018/01/23	0	0.00	2	14.28	14.50	-2	3,107	-0.06%
2018/01/22	0	0.00	3	14.45	14.30	-3	3,099	-0.10%
2018/01/19	0	0.00	1.1	14.82	14.55	-1.1	3,098	-0.04%
2018/01/18	1	14.75	7	14.60	14.80	-6	3,062	-0.20%
2018/01/17	9	14.60	154.3	15.14	15.25	-145.3	2,957	-4.91%	大賣/鉅額交易
2018/01/16	0	0.00	7	13.95	13.95	-7	2,700	-0.26%
2018/01/15	0	0.00	2	13.40	13.70	-2	2,661	-0.08%
2018/01/12	2	14.05	10	14.05	13.80	-8	2,617	-0.31%
2018/01/11	26	13.93	13	13.80	13.85	13	2,561	0.51%
2018/01/10	27	14.95	15	14.99	14.75	12	2,356	0.51%
2018/01/09	32	15.00	157.6	15.16	15.25	-125.6	2,210	-5.68%	大賣/鉅額交易
2018/01/08	6	13.89	19	13.35	13.90	-13	1,768	-0.73%
2018/01/05	0	0.00	19	11.98	12.65	-19	1,616	-1.18%
2018/01/04	0	0.00	10	11.50	11.50	-10	1,419	-0.70%