台航 (2617)-元大-高雄券商分點個股進出

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
34.25
漲跌
▲0.25
漲幅
+0.74%
成交量
665張
產業
上市航運類股
469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

台航 (2617)籌碼相關－元大-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

元大-高雄券商分點個股進出
元大-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
2024/04/17	1	34.25	0	0.00	34.25	1	2,006	0.05%
2024/04/16	1	34.50	2.2	33.82	34.00	-1.2	2,038	-0.06%
2024/04/15	0	0.00	5.3	35.43	35.25	-5.3	2,083	-0.25%
2024/04/12	2	35.15	0	0.00	35.15	2	2,110	0.09%
2024/04/10	1.6	35.00	0	0.00	34.75	1.6	2,276	0.07%
2024/04/08	0	0.00	2	34.35	34.35	-2	2,324	-0.09%
2024/03/28	1	34.55	0	0.00	34.50	1	2,432	0.04%
2024/03/22	0	0.00	4	34.93	34.85	-4	2,630	-0.15%
2024/03/21	0	0.00	3	35.18	35.15	-3	2,763	-0.11%
2024/03/20	0	0.00	1	35.25	35.15	-1	2,774	-0.04%
2024/03/18	3	34.90	0	0.00	34.90	3	2,841	0.11%
2024/03/15	0	0.00	8	35.80	35.00	-8	2,857	-0.28%
2024/03/14	0	0.00	1	36.25	36.15	-1	2,858	-0.03%
2024/03/13	1.7	35.93	4	36.05	36.00	-2.3	2,884	-0.08%
2024/03/12	10	36.00	15	36.16	36.25	-5.1	2,971	-0.17%
2024/03/08	1	35.35	3.2	34.78	35.20	-2.2	3,765	-0.06%
2024/03/07	0	0.00	1	35.05	35.00	-1	4,019	-0.02%
2024/03/06	2	35.28	10	35.35	35.25	-8	4,135	-0.19%
2024/03/05	1	35.55	0	0.00	35.55	1	4,158	0.02%
2024/03/04	4	35.20	4	35.30	35.50	0	4,159	0.00%
2024/03/01	3	35.28	3	35.20	35.35	0	4,255	0.00%
2024/02/29	11	35.61	0.2	35.37	35.45	10.9	4,256	0.25%
2024/02/27	1.3	35.14	18.2	35.05	34.60	-16.9	4,184	-0.40%
2024/02/26	2.2	34.98	4	35.23	35.20	-1.8	4,109	-0.04%
2024/02/23	12	35.53	15	35.27	35.05	-3	4,054	-0.07%
2024/02/22	1	35.75	32	35.44	35.50	-31	3,989	-0.78%
2024/02/21	15.2	34.96	14	34.73	34.75	1.2	3,847	0.03%
2024/02/20	3	33.00	2	33.20	33.00	1	3,619	0.03%
2024/02/19	1	32.60	0	0.00	32.70	1	3,601	0.03%
2024/02/16	4	32.13	0	0.00	32.20	4	3,606	0.11%
2024/02/05	5.1	31.50	0	0.00	31.50	5.1	3,612	0.14%
2024/02/02	1	32.15	0	0.00	31.95	1	3,602	0.03%
2024/01/30	1	32.15	1	32.35	32.15	0	3,625	0.00%
2024/01/29	1	32.40	0	0.00	32.50	1	3,629	0.03%
2024/01/24	3	32.35	0	0.00	32.25	3	3,635	0.08%
2024/01/23	7	32.17	0	0.00	32.15	7	3,650	0.19%
2024/01/19	5	32.00	2	32.00	32.10	3	3,641	0.08%
2024/01/18	0	0.00	2	31.45	31.75	-2	3,628	-0.06%
2024/01/16	1	31.70	0	0.00	31.55	1	3,607	0.03%
2024/01/10	9.1	31.70	0	0.00	31.90	9.1	3,623	0.25%
2024/01/09	5.2	33.23	0	0.00	32.65	5.2	3,590	0.14%
2024/01/08	4	34.84	5	34.22	34.20	-1	3,515	-0.03%
2024/01/05	3	34.45	4	34.69	34.80	-1	3,472	-0.03%
2024/01/04	1	34.10	0	0.00	34.35	1	3,415	0.03%
2024/01/03	3	33.50	3	33.65	33.60	0	3,315	0.00%
2024/01/02	3	33.82	2	33.45	33.40	1	3,299	0.03%
2023/12/27	0	0.00	2	33.60	33.20	-2	3,245	-0.06%
2023/12/25	3	32.78	65	33.38	32.70	-62	3,211	-1.93%
2023/12/22	0	0.00	2	33.80	33.95	-2	3,163	-0.06%
2023/12/21	2	33.80	3	34.07	34.25	-1	3,115	-0.03%
2023/12/20	4	33.18	39	33.36	33.55	-35	3,018	-1.16%
2023/12/19	4	32.94	1	33.00	33.10	3	3,008	0.10%
2023/12/18	21	33.50	9	33.35	33.50	12	3,000	0.40%
2023/12/15	5	32.72	3	32.65	32.55	2	2,974	0.07%
2023/12/14	1.1	33.15	9	32.44	32.45	-7.9	3,010	-0.26%
2023/12/13	3	33.48	5	33.55	33.10	-2	2,998	-0.07%
2023/12/12	2	33.25	2	33.15	33.15	0	3,037	0.00%
2023/12/11	0.1	33.35	0	0.00	33.20	0.1	3,034	0.00%
2023/12/08	0	0.00	10	33.71	33.65	-10	2,985	-0.34%
2023/12/07	7.1	34.08	8	33.96	33.95	-0.9	2,922	-0.03%
2023/12/06	22	34.93	13	35.17	35.50	9	2,807	0.32%
2023/12/05	156.5	36.93	57.1	36.84	36.05	99.5	2,630	3.78%	大買/
2023/12/04	31.1	34.63	41	34.87	35.35	-10	1,913	-0.52%
2023/12/01	9	32.05	14	32.33	32.15	-5	1,618	-0.31%
2023/11/30	0	0.00	3	31.75	31.30	-3	1,476	-0.20%
2023/11/29	2	31.00	1	31.00	30.85	1	1,438	0.07%
2023/11/28	19	31.17	15	31.18	31.00	4	1,408	0.28%
2023/11/27	1	30.20	0.1	30.35	29.90	0.9	1,276	0.07%
2023/11/22	2	29.30	0	0.00	29.25	2	1,248	0.16%
2023/11/21	2	29.50	0	0.00	29.50	2	1,250	0.16%
2023/11/20	1	29.50	0.2	29.55	29.60	0.8	1,261	0.06%
2023/11/17	2	29.68	0	0.00	29.50	2	1,292	0.15%
2023/11/16	0	0.00	0.1	29.45	29.40	-0.1	1,324	-0.01%
2023/11/13	3	29.10	3	29.05	29.00	0	1,614	0.00%
2023/11/06	0.1	28.40	0	0.00	28.70	0.1	1,597	0.01%
2023/11/03	0	0.00	1	27.65	28.50	-1	1,606	-0.06%
2023/11/01	0	0.00	10	27.10	27.20	-10	1,598	-0.63%
2023/10/31	1	27.45	1	28.15	27.40	0	1,594	0.00%
2023/10/30	1	28.15	0	0.00	28.30	1	1,591	0.06%
2023/10/27	5	28.45	6	28.60	28.30	-1	1,596	-0.06%
2023/10/26	1	28.20	0	0.00	28.35	1	1,604	0.06%
2023/10/24	0	0.00	3	28.35	28.35	-3	1,639	-0.18%
2023/10/20	5	28.62	0	0.00	28.90	5	1,652	0.30%
2023/10/19	11	29.20	11	29.31	29.25	0	1,652	0.00%
2023/10/13	0	0.00	3	29.17	29.00	-3	1,693	-0.18%
2023/10/12	1	28.80	0	0.00	29.10	1	1,705	0.06%
2023/10/11	4	29.15	5	29.29	29.20	-1	1,709	-0.06%
2023/10/06	0	0.00	1	29.20	29.10	-1	1,712	-0.06%
2023/10/05	0	0.00	21	28.61	28.55	-21	1,726	-1.22%
2023/10/04	2.1	28.51	0	0.00	28.50	2.1	1,743	0.12%
2023/10/02	0.1	29.25	0	0.00	28.95	0.1	1,771	0.00%
2023/09/28	0	0.00	2	29.45	29.35	-2	1,771	-0.11%
2023/09/27	7	29.61	6	29.20	29.20	1	1,793	0.06%
2023/09/26	0	29.20	0	0.00	29.05	0	1,823	0.00%
2023/09/22	3	29.63	0	0.00	29.60	3	1,873	0.16%
2023/09/21	21	30.84	17	30.32	30.20	4	1,862	0.21%
2023/09/20	31	31.22	37	31.07	30.70	-6	1,819	-0.33%
2023/09/19	22	30.39	17	30.62	30.10	5	1,699	0.29%
2023/09/18	3	29.68	3.1	29.97	30.00	-0.1	1,641	-0.01%
2023/09/15	4	29.56	15	29.56	29.60	-11	1,605	-0.69%
2023/09/14	1	28.40	6.1	28.70	28.65	-5.1	1,524	-0.33%
2023/09/11	0.1	27.75	0	0.00	27.70	0.1	1,536	0.01%
2023/09/07	1	28.05	1	27.85	27.85	0	1,555	0.00%
2023/09/05	1	28.50	3	28.78	28.40	-2	1,576	-0.13%
2023/09/04	2	28.35	2	28.58	28.50	0	1,593	0.00%
2023/09/01	2	28.25	2	28.40	28.25	0	1,607	0.00%
2023/08/31	1	28.35	0	0.00	28.30	1	1,612	0.06%
2023/08/30	1.1	28.35	1	28.35	28.35	0.1	1,616	0.01%
2023/08/29	0	0.00	5	28.25	28.25	-5	1,618	-0.31%
2023/08/28	0	0.00	3	28.20	27.90	-3	1,626	-0.18%
2023/08/25	0	0.00	0.1	28.52	28.35	-0.1	1,620	-0.01%
2023/08/24	1	28.60	5	28.60	28.55	-4	1,615	-0.25%
2023/08/23	8	29.26	10	28.96	28.95	-2	1,600	-0.12%
2023/08/22	45	29.34	0.1	29.35	29.25	44.9	1,598	2.81%
2023/08/21	10	29.15	1	29.05	29.10	9	1,570	0.57%
2023/08/18	1	30.75	29.2	30.58	30.50	-28.2	1,499	-1.88%
2023/08/17	0	0.00	22	27.79	28.10	-22	1,287	-1.71%
2023/08/15	3	26.78	5	26.60	26.85	-2	1,240	-0.16%
2023/08/14	9	26.26	0	0.00	26.30	9	1,231	0.73%
2023/08/09	1	26.80	1	26.80	26.85	0	1,211	0.00%
2023/08/08	1	27.25	0	0.00	27.25	1	1,191	0.08%
2023/08/07	1	27.45	0	0.00	27.50	1	1,189	0.08%
2023/08/02	0.1	27.75	0	0.00	27.25	0.1	1,199	0.01%
2023/08/01	0	0.00	12	27.63	27.60	-12	1,186	-1.01%
2023/07/28	5	28.00	10	28.25	28.05	-5	1,198	-0.42%
2023/07/27	0	0.00	6	27.49	27.70	-6	1,187	-0.51%
2023/07/26	1	27.15	1	27.30	27.10	0	1,178	0.00%
2023/07/25	1.1	26.96	7	27.12	27.05	-5.9	1,174	-0.50%
2023/07/24	2.1	27.38	5	28.10	27.30	-2.9	1,159	-0.25%
2023/07/21	1	28.20	5	28.15	28.15	-4	1,150	-0.35%
2023/07/20	4.1	28.33	6	28.28	28.40	-1.9	1,151	-0.17%
2023/07/19	9	30.61	10	30.78	30.55	-1	1,140	-0.09%
2023/07/18	2.5	30.82	12	30.81	30.70	-9.5	1,114	-0.86%
2023/07/17	16	30.66	12	30.72	30.80	4	1,092	0.37%
2023/07/14	11.5	30.76	2	30.80	30.65	9.5	1,082	0.88%
2023/07/13	2	30.53	0	0.00	30.50	2	1,086	0.18%
2023/07/12	4	30.88	4	31.10	30.70	0	1,077	0.00%
2023/07/07	1	31.15	11	31.10	31.20	-10	1,031	-0.97%
2023/07/06	0	0.00	1	31.45	31.60	-1	1,029	-0.10%
2023/07/04	6	31.53	6	32.17	31.65	0	1,049	0.00%
2023/07/03	12	31.51	16	31.34	31.75	-4	1,028	-0.39%
2023/06/30	0	0.00	3	30.47	30.50	-3	976	-0.31%
2023/06/29	1	29.95	0	0.00	30.05	1	972	0.10%
2023/06/27	0	0.00	5	30.60	30.45	-5	988	-0.51%
2023/06/26	1	30.45	1	30.55	30.45	0	1,006	0.00%
2023/06/20	1	30.50	0	0.00	30.50	1	1,084	0.09%
2023/06/19	1	30.60	0	0.00	30.60	1	1,098	0.09%
2023/06/16	0	0.00	1	31.30	31.05	-1	1,104	-0.09%
2023/06/15	1	31.10	6	31.18	31.10	-5	1,102	-0.45%
2023/06/14	1	30.65	7	30.76	30.80	-6	1,114	-0.54%
2023/06/09	1	30.60	5	30.70	30.50	-4	1,203	-0.33%
2023/06/07	9	30.20	14	30.04	29.95	-5	1,316	-0.38%
2023/06/06	0	0.00	5	29.60	29.70	-5	1,393	-0.36%
2023/06/05	0.1	29.40	0	0.00	29.25	0.1	1,469	0.01%
2023/05/29	0	0.00	2	29.40	29.35	-2	1,955	-0.10%
2023/05/26	3	29.17	0	0.00	29.00	3	2,088	0.14%
2023/05/24	1	30.25	2	30.30	30.25	-1	2,183	-0.05%
2023/05/23	0	0.00	4	30.30	30.20	-4	2,200	-0.18%
2023/05/19	1	29.90	0	0.00	30.00	1	2,206	0.05%
2023/05/16	0	0.00	2	30.10	30.10	-2	2,206	-0.09%
2023/05/15	1	29.85	0	0.00	29.85	1	2,205	0.05%
2023/05/09	1	29.60	1	29.95	29.60	0	2,220	0.00%
2023/05/08	0	0.00	1	30.15	30.05	-1	2,212	-0.05%
2023/05/05	0	0.00	1	30.30	30.15	-1	2,223	-0.04%
2023/05/04	0	0.00	1	30.50	30.30	-1	2,242	-0.04%
2023/05/03	6	31.10	1	30.80	30.75	5	2,226	0.22%
2023/05/02	0	0.00	4	31.88	31.40	-4	2,230	-0.18%
2023/04/28	0	0.00	2	31.80	31.50	-2	2,234	-0.09%
2023/04/27	0	0.00	10	31.00	31.10	-10	2,241	-0.45%
2023/04/26	2	30.80	0	0.00	30.95	2	2,240	0.09%
2023/04/25	2	31.10	2	31.90	31.05	0	2,234	0.00%
2023/04/24	0	0.00	6	31.70	31.65	-6	2,230	-0.27%
2023/04/21	1	31.35	1	31.60	31.15	0	2,240	0.00%
2023/04/20	5	32.00	0	0.00	32.00	5	2,227	0.22%
2023/04/19	3	32.30	1	32.35	32.20	2	2,226	0.09%
2023/04/18	6	32.60	4	33.25	32.55	2	2,229	0.09%
2023/04/17	0	0.00	2	33.00	32.90	-2	2,239	-0.09%
2023/04/13	10	32.50	1	32.60	32.60	9	2,242	0.40%
2023/04/11	4	32.20	0	0.00	32.35	4	2,241	0.18%
2023/04/10	3	32.50	10	32.76	32.40	-7	2,240	-0.31%
2023/04/07	2	32.20	9	32.20	32.20	-7	2,218	-0.32%
2023/04/06	0	0.00	7	31.53	31.65	-7	2,199	-0.32%
2023/03/31	0	0.00	4	31.00	31.05	-4	2,197	-0.18%
2023/03/30	0	0.00	9	30.78	30.80	-9	2,339	-0.38%
2023/03/28	0	0.00	1	30.95	31.00	-1	2,381	-0.04%
2023/03/27	1	31.50	9	31.40	31.50	-8	2,422	-0.33%
2023/03/24	6	30.85	1	30.80	30.85	5	2,456	0.20%
2023/03/23	7	30.97	8	31.13	30.90	-1	2,457	-0.04%
2023/03/22	4	32.88	1	33.10	32.55	3	2,390	0.13%
2023/03/20	2	33.23	1	33.65	33.10	1	2,379	0.04%
2023/03/17	1	33.35	4	33.53	33.40	-3	2,379	-0.13%
2023/03/16	3	33.07	2	33.55	33.05	1	2,365	0.04%
2023/03/15	8	33.53	8.3	33.68	33.15	-0.3	2,335	-0.01%
2023/03/14	1.2	33.64	7	33.44	33.35	-5.8	2,310	-0.25%
2023/03/13	3.1	33.36	1	33.05	33.40	2.1	2,270	0.09%
2023/03/10	12.2	34.32	14	33.82	33.75	-1.8	2,230	-0.08%
2023/03/09	10	34.35	13.6	34.38	34.30	-3.6	2,144	-0.17%
2023/03/08	9	33.53	7	33.17	33.55	2	2,054	0.10%
2023/03/07	10.5	33.51	29	33.42	33.85	-18.5	1,981	-0.93%
2023/03/06	3	32.15	6.2	32.17	31.95	-3.2	1,855	-0.17%
2023/03/03	4	31.33	22.1	31.81	32.10	-18.1	1,825	-0.99%
2023/03/02	13.2	31.19	56.4	31.03	31.25	-43.2	1,743	-2.47%
2023/03/01	11	29.95	8	30.45	29.85	3	1,635	0.18%
2023/02/24	2	30.05	22	29.90	30.00	-20	1,533	-1.30%
2023/02/23	6	29.06	44	28.83	28.85	-38	1,399	-2.71%
2023/02/22	0	0.00	8	27.79	27.80	-8	1,295	-0.62%
2023/02/21	0	0.00	12	27.45	27.55	-12	1,271	-0.94%
2023/02/20	1	27.10	3	27.20	27.15	-2	1,267	-0.16%
2023/02/15	0	0.00	1	27.05	27.05	-1	1,307	-0.08%
2023/02/14	0	0.00	7	27.15	27.15	-7	1,315	-0.53%
2023/02/09	1	27.40	6	27.35	27.20	-5	1,357	-0.37%
2023/02/08	0	0.00	0.1	27.10	27.10	-0.1	1,358	-0.01%
2023/02/07	1	26.95	0	0.00	26.95	1	1,357	0.07%
2023/02/06	0	0.00	0	27.15	27.05	0	1,362	0.00%
2023/02/03	0	0.00	1	27.20	27.20	-1	1,364	-0.07%
2023/02/02	0	0.00	4	27.11	27.30	-4	1,360	-0.29%
2023/02/01	0	0.00	4	26.79	26.80	-4	1,342	-0.30%
2023/01/30	1	26.20	0	0.00	26.25	1	1,322	0.08%
2023/01/17	3	26.03	6	26.20	26.15	-3	1,315	-0.23%
2023/01/16	0	0.00	1	25.95	26.00	-1	1,310	-0.08%
2023/01/13	2	25.95	2	26.20	25.95	0	1,311	0.00%
2023/01/12	0.1	26.15	0	0.00	26.05	0.1	1,327	0.01%
2023/01/11	0.1	26.25	6	26.30	26.25	-5.9	1,325	-0.45%
2023/01/10	0	0.00	2.2	26.08	25.90	-2.2	1,317	-0.17%
2023/01/09	5	25.80	0	0.00	25.90	5	1,326	0.38%
2023/01/06	1	25.75	0	0.00	25.85	1	1,332	0.08%
2023/01/05	1	25.85	6	26.05	25.85	-5	1,355	-0.37%
2023/01/04	2	26.15	0	0.00	26.15	2	1,337	0.15%
2023/01/03	6	26.91	5.3	26.62	26.70	0.7	1,330	0.05%
2022/12/30	0	0.00	10	26.82	26.90	-10	1,337	-0.75%
2022/12/29	6	26.08	1	26.30	26.30	5	1,340	0.37%
2022/12/26	1	26.75	0	0.00	26.70	1	1,371	0.07%
2022/12/23	1	27.05	1	27.10	27.25	0	1,376	0.00%
2022/12/22	18.2	27.96	60	27.77	27.60	-41.8	1,373	-3.05%
2022/12/21	0	0.00	4	27.10	27.00	-4	1,268	-0.32%
2022/12/20	1	26.80	8	26.90	26.50	-7	1,255	-0.56%
2022/12/19	10	27.08	8	27.45	26.65	2	1,267	0.16%
2022/12/16	9	27.30	8	27.50	27.30	1	1,276	0.08%
2022/12/15	0	0.00	7	26.87	26.90	-7	1,252	-0.56%
2022/12/14	1	26.45	8	26.50	26.30	-7	1,301	-0.54%
2022/12/13	0	0.00	4	26.76	26.65	-4	1,301	-0.31%
2022/12/12	8	26.66	0	0.00	26.35	8	1,320	0.61%
2022/12/09	1	26.45	0	0.00	26.65	1	1,336	0.07%
2022/12/08	0	0.00	6	26.20	26.25	-6	1,401	-0.43%
2022/12/06	1	25.85	0	0.00	25.85	1	1,411	0.07%
2022/12/05	1	26.40	0	0.00	26.40	1	1,422	0.07%
2022/12/01	0	0.00	9	26.81	26.70	-9	1,458	-0.62%
2022/11/30	2	26.45	2	26.40	26.45	0	1,440	0.00%
2022/11/29	0	0.00	1	26.35	26.25	-1	1,441	-0.07%
2022/11/28	1	25.95	5	26.15	26.00	-4	1,450	-0.28%
2022/11/25	0	0.00	5	25.81	25.80	-5	1,429	-0.35%
2022/11/24	0	0.00	2	25.50	25.50	-2	1,415	-0.14%
2022/11/23	0	25.00	2	25.30	25.20	-2	1,417	-0.14%
2022/11/22	0	0.00	2	25.20	24.95	-2	1,435	-0.14%
2022/11/18	1.5	25.50	0	0.00	25.10	1.5	1,443	0.10%
2022/11/17	1	25.65	1	25.90	25.60	0	1,445	0.00%
2022/11/16	1	25.70	1	25.90	25.50	0	1,445	0.00%
2022/11/15	1.3	25.52	0	0.00	25.60	1.3	1,442	0.09%
2022/11/14	0.1	25.43	5	25.50	25.65	-5	1,439	-0.34%
2022/11/11	0.1	25.30	9	25.46	25.15	-9	1,440	-0.62%
2022/11/08	0	0.00	5	25.30	25.00	-5	1,439	-0.35%
2022/11/07	1	24.40	11	24.26	24.50	-10	1,425	-0.70%
2022/11/04	4	23.53	5	23.72	23.70	-1	1,435	-0.07%
2022/11/03	3	23.10	0	0.00	23.25	3	1,479	0.20%
2022/11/02	1	23.25	1	23.40	23.25	0	1,484	0.00%
2022/11/01	1	23.15	0	0.00	23.15	1	1,479	0.07%
2022/10/31	1	23.50	0	0.00	23.25	1	1,477	0.07%
2022/10/26	1	23.85	0	0.00	23.85	1	1,489	0.07%
2022/10/24	0	0.00	11	24.30	24.25	-11	1,513	-0.73%
2022/10/20	3	23.48	3	23.77	23.85	0	1,527	0.00%
2022/10/18	0	0.00	10	24.45	24.35	-10	1,532	-0.65%
2022/10/17	1	23.45	1	23.65	23.85	0	1,563	0.00%
2022/10/14	0	0.00	5	24.10	24.40	-5	1,622	-0.31%
2022/10/13	1	23.80	0	0.00	23.60	1	1,626	0.06%
2022/10/11	1	25.20	3	25.20	25.20	-2	1,624	-0.12%
2022/10/07	0	0.00	5	26.50	26.15	-5	1,626	-0.31%
2022/10/06	0	0.00	1	26.35	26.30	-1	1,638	-0.06%
2022/10/04	0	0.00	5	26.00	26.05	-5	1,676	-0.30%
2022/10/03	0	0.00	1	25.30	25.25	-1	1,672	-0.06%
2022/09/30	0.1	24.20	0	0.00	24.70	0.1	1,681	0.01%
2022/09/29	4.5	24.88	0	0.00	24.85	4.5	1,677	0.27%
2022/09/28	2	25.70	1	24.55	24.55	1	1,683	0.06%
2022/09/27	0	0.00	1	26.50	26.45	-1	1,662	-0.06%
2022/09/26	1.2	27.03	0	0.00	26.65	1.2	1,662	0.07%
2022/09/23	2	28.25	13	28.81	28.25	-11	1,662	-0.66%
2022/09/22	10.1	28.25	16	28.15	27.90	-5.9	1,623	-0.36%
2022/09/21	12	28.27	31	28.32	28.15	-19	1,606	-1.18%
2022/09/20	0	0.00	5	27.50	27.50	-5	1,561	-0.32%
2022/09/19	7	27.73	5	27.15	27.10	2	1,615	0.12%
2022/09/16	0	0.00	3	28.37	28.50	-3	1,617	-0.19%
2022/09/15	1	28.20	13	28.30	28.40	-12	1,656	-0.72%
2022/09/14	6	26.83	2	26.90	27.35	4	1,641	0.24%
2022/09/12	1	26.50	7	26.46	26.45	-6	1,712	-0.35%
2022/09/08	7	25.86	3	25.85	25.85	4	1,736	0.23%
2022/09/07	1	26.10	0	0.00	25.95	1	1,769	0.06%
2022/09/06	0.1	26.60	0	0.00	26.10	0.1	1,757	0.01%
2022/09/05	1	25.55	1	25.95	26.20	0	1,803	0.00%
2022/09/02	1	26.20	3	26.22	26.20	-2	1,821	-0.11%
2022/09/01	5	26.80	0	0.00	26.80	5	1,814	0.28%
2022/08/31	5	26.90	0	0.00	27.15	5	1,827	0.27%
2022/08/30	1	27.45	5	27.45	27.40	-4	1,827	-0.22%
2022/08/29	14	27.51	0	0.00	27.45	14	1,827	0.77%
2022/08/22	1	28.70	0	0.00	28.80	1	1,950	0.05%
2022/08/19	2	29.25	0	0.00	29.40	2	1,985	0.10%
2022/08/18	5	29.65	5	29.70	29.65	0	2,087	0.00%
2022/08/17	0	0.00	1	29.40	29.40	-1	2,142	-0.05%
2022/08/16	0	0.00	1	29.60	29.20	-1	2,214	-0.05%
2022/08/15	0	0.00	2	29.50	29.70	-2	2,284	-0.09%
2022/08/11	1	29.15	0	0.00	29.05	1	2,316	0.04%
2022/08/10	3	28.62	15	28.72	29.10	-12	2,309	-0.52%
2022/08/04	6	27.08	0	0.00	27.20	6	2,390	0.25%
2022/08/03	0	0.00	1	27.85	27.70	-1	2,408	-0.04%
2022/08/02	3	28.00	1	28.00	28.05	2	2,468	0.08%
2022/07/29	1	29.00	0	0.00	28.75	1	2,563	0.04%
2022/07/27	5	28.64	1	28.75	28.75	4	2,804	0.14%
2022/07/26	0	0.00	15	28.50	28.30	-15	2,891	-0.52%
2022/07/25	5	28.00	0	0.00	28.30	5	3,082	0.16%
2022/07/22	1	28.25	3	28.45	28.55	-2	3,126	-0.06%
2022/07/21	9	28.16	22	28.33	28.00	-13	3,129	-0.42%
2022/07/19	2	27.20	10	27.25	27.20	-8	3,201	-0.25%
2022/07/18	0	0.00	5	26.50	26.30	-5	3,266	-0.15%
2022/07/15	22	26.28	2	26.10	26.10	20	3,442	0.58%
2022/07/14	8	25.98	7	26.56	26.70	1	3,834	0.03%
2022/07/13	0	0.00	14	27.91	27.95	-14	3,876	-0.36%
2022/07/12	10	27.75	2	27.40	27.20	8	3,878	0.21%
2022/07/11	5	28.40	0	0.00	28.85	5	3,917	0.13%
2022/07/08	0	0.00	7	29.03	29.00	-7	3,931	-0.18%
2022/07/06	0.2	28.15	0	0.00	28.05	0.2	3,955	0.01%
2022/07/05	12	27.55	5	27.90	28.25	7	4,013	0.17%
2022/07/04	5	27.35	0	0.00	27.50	5	4,022	0.12%
2022/07/01	5	28.00	5	27.70	27.05	0	4,030	0.00%
2022/06/30	17	29.45	0	0.00	28.80	17	4,026	0.42%
2022/06/29	0.1	30.30	0	0.00	30.05	0.1	4,032	0.00%
2022/06/28	0.1	30.35	0	0.00	30.95	0.1	4,031	0.00%
2022/06/27	6	30.98	16	30.53	31.15	-10	4,038	-0.25%
2022/06/24	0	0.00	7	29.11	29.05	-7	4,014	-0.17%
2022/06/23	6	28.08	1	28.20	28.25	5	3,997	0.13%
2022/06/22	13.2	29.40	3	28.80	28.65	10.2	3,961	0.26%
2022/06/21	3.1	30.10	0	0.00	30.10	3.1	3,916	0.08%
2022/06/20	17.2	31.43	0	0.00	29.50	17.2	3,901	0.44%
2022/06/17	12.1	32.71	0	0.00	32.60	12.1	3,838	0.31%
2022/06/16	13.2	33.69	5	34.50	33.30	8.2	3,810	0.22%
2022/06/15	5	34.00	0	0.00	34.00	5	3,793	0.13%
2022/06/14	11	34.21	5	34.50	34.45	6	3,818	0.16%
2022/06/13	19	35.43	1	35.35	34.95	18	3,855	0.47%
2022/06/10	0.1	36.20	0	0.00	36.35	0.1	4,016	0.00%
2022/06/09	6.1	36.54	0	0.00	36.80	6.1	4,105	0.15%
2022/06/08	1	37.45	0	37.45	37.35	1	4,189	0.02%
2022/06/07	5	37.00	0	0.00	37.35	5	4,563	0.11%
2022/06/06	5	37.50	13	37.93	37.15	-8	4,673	-0.17%
2022/06/02	0	0.00	1	37.40	37.35	-1	4,711	-0.02%
2022/05/31	1	37.10	0	0.00	37.15	1	4,948	0.02%
2022/05/30	1	37.85	1	37.90	37.85	0	5,023	0.00%
2022/05/27	0	0.00	3	37.73	37.75	-3	5,214	-0.06%
2022/05/26	1	37.65	18	37.76	37.80	-17	5,552	-0.31%
2022/05/25	1	36.50	8	36.96	36.90	-7	5,826	-0.12%
2022/05/24	10.2	36.28	15	36.10	36.15	-4.8	5,823	-0.08%
2022/05/23	0	0.00	16	35.52	35.70	-16	5,800	-0.28%
2022/05/20	0	0.00	10	34.33	34.30	-10	5,765	-0.17%
2022/05/19	0	0.00	1	33.90	33.85	-1	5,912	-0.02%
2022/05/18	2	34.50	5	35.00	34.65	-3	5,928	-0.05%
2022/05/17	8	34.49	0	0.00	34.45	8	5,920	0.14%
2022/05/16	5	34.50	6	35.04	35.15	-1	5,894	-0.02%
2022/05/13	0.2	35.35	0	0.00	35.20	0.2	5,874	0.00%
2022/05/12	19	35.36	5.1	35.39	35.00	14	5,865	0.24%
2022/05/11	3	36.02	9	36.20	36.05	-6	5,827	-0.10%
2022/05/10	15	36.27	16	37.13	36.45	-1	5,829	-0.02%
2022/05/09	17	37.01	6	37.85	36.40	11	5,782	0.19%
2022/05/06	6	37.26	1	37.60	37.80	5	5,754	0.09%
2022/05/05	5	38.00	8	38.45	38.15	-3	5,736	-0.05%
2022/05/04	4	38.18	22	38.07	37.95	-18	5,665	-0.32%
2022/05/03	4	36.36	1	36.35	36.95	3	5,519	0.05%
2022/04/29	5.1	37.88	26	37.84	37.75	-20.9	5,440	-0.38%
2022/04/28	8	35.91	0	0.00	36.20	8	5,269	0.15%
2022/04/27	10	35.16	6	35.98	35.45	4	5,215	0.08%
2022/04/26	7.4	36.74	0	0.00	36.05	7.4	5,199	0.14%
2022/04/25	20.1	37.25	6.1	36.23	36.40	14	5,137	0.27%
2022/04/22	6	38.65	2	38.70	38.70	4	5,069	0.08%
2022/04/21	5	38.93	36	38.79	39.00	-31	4,998	-0.62%
2022/04/20	57	38.44	70	38.50	38.40	-13	4,826	-0.27%
2022/04/19	3	36.97	12	37.02	36.85	-9	4,454	-0.20%
2022/04/18	10	36.25	0	0.00	35.75	10	4,411	0.23%
2022/04/15	5	37.40	10	37.50	37.05	-5	4,384	-0.11%
2022/04/14	0	0.00	2	37.05	36.85	-2	4,347	-0.05%
2022/04/13	0	0.00	16	36.93	36.75	-16	4,339	-0.37%
2022/04/12	6	35.93	0	0.00	35.70	6	4,323	0.14%
2022/04/11	6	37.49	8	36.88	36.55	-2	4,313	-0.05%
2022/04/08	0	0.00	5	36.50	36.65	-5	4,272	-0.12%
2022/04/07	10	36.20	0	0.00	35.20	10	4,266	0.23%
2022/04/06	2	36.50	6	36.98	36.85	-4	4,259	-0.09%
2022/04/01	0	0.00	9	36.62	36.80	-9	4,250	-0.21%
2022/03/31	6	36.08	2	36.20	36.20	4	4,237	0.09%
2022/03/30	0	0.00	6	36.39	36.15	-6	4,257	-0.14%
2022/03/29	8	36.42	10	35.88	35.95	-2	4,255	-0.05%
2022/03/28	1	34.60	0	0.00	35.50	1	4,244	0.02%
2022/03/25	6	34.98	1	34.80	34.85	5	4,305	0.12%
2022/03/24	0	0.00	2	35.70	35.65	-2	4,309	-0.05%
2022/03/23	0	0.00	2	35.60	35.55	-2	4,386	-0.05%
2022/03/22	0	0.00	2	35.70	35.55	-2	4,418	-0.05%
2022/03/21	0	0.00	8	36.14	35.95	-8	4,460	-0.18%
2022/03/18	1	35.50	2	36.05	36.05	-1	4,515	-0.02%
2022/03/17	0	0.00	7	36.13	36.05	-7	4,523	-0.15%
2022/03/16	26.2	35.58	2	35.20	35.30	24.2	4,524	0.53%
2022/03/15	18.2	37.27	5	37.26	36.15	13.2	4,513	0.29%
2022/03/14	13	37.31	9	37.82	37.10	4	4,523	0.09%
2022/03/11	5.1	37.20	2	36.95	37.10	3.1	4,531	0.07%
2022/03/10	15	37.21	26	37.83	37.25	-11	4,535	-0.24%
2022/03/09	2	34.70	19	35.58	35.95	-17	4,249	-0.40%
2022/03/08	10	34.50	0	0.00	33.60	10	4,286	0.23%
2022/03/07	21	36.59	5	35.70	35.55	16	4,270	0.37%
2022/03/04	13	37.24	8	37.75	37.35	5	4,258	0.12%
2022/03/03	2	37.05	0	0.00	37.10	2	4,153	0.05%
2022/03/02	10	37.62	13	37.81	37.05	-3	4,109	-0.07%
2022/03/01	26	36.86	16	38.48	37.00	10	3,904	0.26%
2022/02/25	11	37.27	31	36.95	37.70	-20	3,571	-0.56%
2022/02/24	24	34.98	4	35.80	34.30	20	3,230	0.62%
2022/02/23	10	35.73	19	35.84	35.50	-9	3,257	-0.28%
2022/02/22	10	34.75	5	34.85	34.60	5	3,247	0.15%
2022/02/21	13	35.82	21	36.70	35.55	-8	3,245	-0.25%
2022/02/18	6	34.20	16.1	35.13	35.50	-10.1	3,135	-0.32%
2022/02/17	12	34.15	10	34.48	34.20	2	3,164	0.06%
2022/02/16	2	34.55	2	34.50	34.40	0	3,221	0.00%
2022/02/15	14	34.54	6	34.92	34.00	8	3,303	0.24%
2022/02/14	11.1	34.59	0	0.00	34.50	11.1	3,446	0.32%
2022/02/11	5	35.15	8.1	35.64	35.10	-3.1	3,654	-0.08%
2022/02/10	1	35.15	7	35.38	35.25	-6	3,859	-0.16%
2022/02/09	7	34.54	16	34.75	35.00	-9	3,916	-0.23%
2022/02/08	12	34.20	13	34.37	34.55	-1	3,933	-0.03%
2022/02/07	3	33.72	6	33.12	33.75	-3	3,988	-0.07%
2022/01/26	3.5	31.54	4	31.78	31.60	-0.5	4,162	-0.01%
2022/01/25	5	31.50	1	31.15	31.00	4	4,236	0.09%
2022/01/24	0	0.00	4	31.88	32.30	-4	4,257	-0.09%
2022/01/21	16	32.73	1	32.50	32.40	15	4,301	0.35%
2022/01/19	17	33.41	0	0.00	33.30	17	4,359	0.39%
2022/01/18	5	34.10	7	34.46	34.10	-2	4,383	-0.05%
2022/01/17	6	33.52	7	34.21	34.35	-1	4,438	-0.02%
2022/01/14	18	34.12	6	34.43	34.10	12	4,507	0.27%
2022/01/13	1	34.45	0	0.00	34.45	1	4,575	0.02%
2022/01/12	8	34.46	2	34.60	34.60	6	4,620	0.13%
2022/01/11	8	35.09	0	0.00	35.00	8	4,653	0.17%
2022/01/10	7	35.56	1	36.05	35.40	6	4,749	0.13%
2022/01/07	14	35.71	0	0.00	35.55	14	4,793	0.29%
2022/01/06	11	36.48	10.1	36.77	36.40	1	4,895	0.02%
2022/01/05	1	36.80	1	37.00	36.65	0	4,971	0.00%
2022/01/04	5	36.50	5	37.00	36.85	0	5,069	0.00%
2022/01/03	15	36.70	2	36.65	36.70	13	5,349	0.24%
2021/12/30	3	37.15	0.1	37.35	37.15	3	5,541	0.05%
2021/12/29	3	37.30	1	37.60	37.30	2	5,627	0.04%
2021/12/28	6	37.51	6	37.97	37.40	0	5,745	0.00%
2021/12/27	1	37.25	0	0.00	37.05	1	5,991	0.02%
2021/12/24	9	37.43	5	38.00	37.25	4	6,528	0.06%
2021/12/23	5	37.50	1	37.90	37.55	4	6,656	0.06%
2021/12/22	5	38.00	0	0.00	38.05	5	6,735	0.07%
2021/12/21	7	37.40	16	38.02	38.30	-9	6,770	-0.13%
2021/12/20	5	37.50	0	0.00	37.60	5	6,739	0.07%
2021/12/17	8	38.09	13	38.34	38.00	-5	6,768	-0.07%
2021/12/16	6	37.61	0	0.00	37.70	6	6,719	0.09%
2021/12/15	1	37.45	12	37.75	38.10	-11	6,734	-0.16%
2021/12/14	17	37.46	8	37.10	36.85	9	6,737	0.13%
2021/12/13	6	38.08	11	38.48	38.25	-5	6,729	-0.07%
2021/12/10	19	38.22	14	38.40	38.00	5	6,800	0.07%
2021/12/09	7	38.69	9.1	39.03	38.95	-2.1	6,843	-0.03%
2021/12/08	35	39.58	32	39.88	39.40	3	6,923	0.04%
2021/12/07	7.1	38.00	9	38.67	38.85	-1.9	6,797	-0.03%
2021/12/06	1	37.95	32	38.21	38.35	-31	6,772	-0.46%
2021/12/03	44	37.60	7	37.05	37.10	37	6,759	0.55%
2021/12/02	0	0.00	16	37.91	38.05	-16	6,874	-0.23%
2021/12/01	24	37.13	10	37.50	37.75	14	6,846	0.20%
2021/11/30	3	37.00	39.1	37.32	37.80	-36.1	6,976	-0.52%
2021/11/29	6	36.01	11	36.43	35.85	-5	7,112	-0.07%
2021/11/26	23	36.41	14	35.97	35.85	9	7,262	0.12%
2021/11/25	0	0.00	4	37.75	37.60	-4	7,363	-0.05%
2021/11/24	13	37.14	7	37.61	37.30	6	7,560	0.08%
2021/11/23	8	36.71	5	36.45	36.45	3	7,707	0.04%
2021/11/22	0	0.00	15.1	37.09	37.25	-15.1	7,920	-0.19%
2021/11/19	10	35.96	5	36.14	35.65	5	8,291	0.06%
2021/11/18	5.1	36.28	7	36.80	36.60	-1.9	9,527	-0.02%
2021/11/17	13	36.82	0	0.00	36.35	13	10,128	0.13%
2021/11/16	8	37.30	11	37.49	37.35	-3	11,082	-0.03%
2021/11/15	7	36.84	1	36.95	36.25	6	12,804	0.05%
2021/11/12	20	37.37	6	37.73	37.20	14	13,189	0.11%
2021/11/11	44	38.41	44	38.20	37.60	0	13,202	0.00%
2021/11/10	39	38.32	58.1	38.68	38.60	-19.1	13,197	-0.14%
2021/11/09	53	37.66	32	38.35	37.70	21	13,187	0.16%
2021/11/08	18	36.47	16	36.48	37.00	2	13,101	0.02%
2021/11/05	6.1	35.49	2	35.40	35.65	4.1	13,150	0.03%
2021/11/04	50	36.46	6	37.04	35.70	44	13,196	0.33%
2021/11/03	64	36.40	20	37.15	36.30	44	13,227	0.33%
2021/11/02	7	35.69	23	36.10	35.75	-16	13,285	-0.12%
2021/11/01	13	35.28	4	35.96	35.10	9	13,263	0.07%
2021/10/29	12	34.78	22	35.29	35.05	-10	13,282	-0.08%
2021/10/28	6	34.78	6	35.44	34.60	0	13,357	0.00%
2021/10/27	12	35.10	0	0.00	34.80	12	13,479	0.09%
2021/10/26	0	0.00	2	35.70	35.55	-2	13,721	-0.01%
2021/10/25	2	35.50	10	35.99	36.10	-8	14,064	-0.06%
2021/10/22	16	35.34	3	35.20	35.10	13	14,253	0.09%
2021/10/21	0	0.00	17	37.06	36.30	-17	14,440	-0.12%
2021/10/20	15	37.24	12	36.25	36.15	3	14,514	0.02%
2021/10/19	0	0.00	12	36.95	36.80	-12	14,714	-0.08%
2021/10/18	20	35.65	10	35.84	36.55	10	14,926	0.07%
2021/10/15	3	37.17	5	37.22	37.55	-2	15,193	-0.01%
2021/10/14	14	36.67	16	36.98	37.10	-2	15,365	-0.01%
2021/10/13	7	37.26	10	37.70	36.60	-3	15,527	-0.02%
2021/10/12	27	37.77	4	36.90	37.10	23	16,527	0.14%
2021/10/08	43.1	40.48	36	40.95	40.20	7.1	17,224	0.04%
2021/10/07	23	40.63	32	40.07	40.95	-9	17,533	-0.05%
2021/10/06	8	37.80	0	0.00	37.25	8	17,915	0.04%
2021/10/05	23.5	37.60	17	38.28	39.45	6.5	18,252	0.04%
2021/10/04	45	40.91	31.6	41.71	38.85	13.4	18,607	0.07%
2021/10/01	47	44.58	53	43.58	43.10	-6	19,128	-0.03%
2021/09/30	49	45.02	33	44.60	44.80	16	19,679	0.08%
2021/09/29	7	43.66	4	43.44	42.60	3	20,483	0.01%
2021/09/28	3	43.50	1	43.25	43.15	2	21,363	0.01%
2021/09/27	5	45.00	8	46.00	44.70	-3	23,276	-0.01%
2021/09/24	1	45.65	1	45.45	45.40	0	25,526	0.00%
2021/09/23	0	0.00	7	45.06	44.40	-7	26,866	-0.03%
2021/09/22	6	44.47	4	44.00	44.00	2	28,031	0.01%
2021/09/17	1	45.10	3	45.25	45.05	-2	29,307	-0.01%
2021/09/16	15	45.36	5	46.30	44.75	10	30,352	0.03%
2021/09/15	12	45.30	15	45.58	45.65	-3	31,814	-0.01%
2021/09/14	9	45.66	5	45.69	44.75	4	32,592	0.01%
2021/09/13	29	46.34	20	46.59	45.65	9	34,744	0.03%
2021/09/10	9	45.67	14	45.68	45.75	-5	34,972	-0.01%
2021/09/09	12	45.45	5	45.26	45.10	7	35,510	0.02%
2021/09/08	10	46.36	16	46.18	46.40	-6	36,297	-0.02%
2021/09/07	13	47.17	30	46.96	45.80	-17	37,140	-0.05%
2021/09/06	5.3	45.54	11	46.75	45.05	-5.7	37,787	-0.02%
2021/09/03	10	46.94	7	47.26	47.40	3	38,385	0.01%
2021/09/02	8	48.74	7.3	48.74	48.70	0.7	38,491	0.00%
2021/09/01	6	47.83	13	47.61	47.45	-7	39,147	-0.02%
2021/08/31	5	50.50	0	0.00	50.10	5	39,133	0.01%
2021/08/30	9	52.23	6	51.73	51.40	3	39,309	0.01%
2021/08/27	7	51.90	3	51.93	50.90	4	39,498	0.01%
2021/08/26	10	53.83	22.2	53.73	53.30	-12.2	40,366	-0.03%
2021/08/25	10	53.11	13.1	53.47	54.00	-3.1	40,832	-0.01%
2021/08/24	62.6	55.02	36	54.82	53.50	26.6	40,500	0.07%
2021/08/23	20	51.86	70.2	52.05	52.90	-50.2	39,337	-0.13%
2021/08/20	34	48.97	23	47.91	48.10	11	38,826	0.03%
2021/08/19	64.2	51.06	82.1	51.44	49.25	-18	37,905	-0.05%
2021/08/18	23	45.10	35.6	47.09	47.85	-12.6	36,185	-0.03%
2021/08/17	20	44.56	20	43.52	43.50	0	35,898	0.00%
2021/08/16	3	43.83	2	44.28	43.35	1	36,036	0.00%
2021/08/13	11	45.75	21	45.60	44.80	-10	36,035	-0.03%
2021/08/12	4	44.25	8	44.58	45.25	-4	35,960	-0.01%
2021/08/11	4.2	43.80	2	43.82	43.15	2.2	36,021	0.01%
2021/08/10	7.1	44.98	1	44.65	44.25	6.1	36,403	0.02%
2021/08/09	9.1	46.09	5	45.78	45.00	4.1	36,597	0.01%
2021/08/06	5.2	45.90	13	46.51	45.70	-7.8	36,906	-0.02%
2021/08/05	3	45.47	8	44.56	44.10	-5	36,977	-0.01%
2021/08/04	0	0.00	4	45.56	45.45	-4	37,239	-0.01%
2021/08/03	5	45.08	3	45.02	45.35	2	37,965	0.01%
2021/08/02	13	44.32	9	44.78	45.60	4	38,908	0.01%
2021/07/30	13	45.82	40	45.45	44.50	-27	39,585	-0.07%
2021/07/29	66.1	47.54	31	46.66	47.95	35.1	40,372	0.09%
2021/07/28	15	44.66	9	44.57	44.35	6	40,923	0.01%
2021/07/27	12	46.37	4	47.51	44.60	8	42,247	0.02%
2021/07/26	2	49.20	5.1	49.49	48.00	-3.1	42,885	-0.01%
2021/07/23	18	50.83	16	50.48	50.00	2	43,277	0.00%
2021/07/22	15	49.45	23.1	49.10	48.70	-8.1	43,697	-0.02%
2021/07/21	36	52.19	34	52.86	50.00	2	44,865	0.00%
2021/07/20	19.3	53.89	70	54.21	53.90	-50.7	44,736	-0.11%
2021/07/19	30	56.87	24	57.62	56.40	6	45,062	0.01%
2021/07/16	97	59.77	66	60.25	57.00	31	45,618	0.07%
2021/07/15	65.1	57.87	83.1	58.24	59.50	-18	45,165	-0.04%
2021/07/14	55.2	56.22	57	55.60	54.10	-1.9	44,444	0.00%
2021/07/13	43	59.49	80	60.03	57.90	-37	43,927	-0.08%
2021/07/12	24.2	62.62	28	64.33	61.70	-3.9	43,658	-0.01%
2021/07/09	29.1	63.95	42	64.50	63.00	-13	43,275	-0.03%
2021/07/08	95	67.63	104	67.06	66.40	-9	43,108	-0.02%	大賣/
2021/07/07	83	67.97	112	66.84	66.50	-29	42,533	-0.07%	大賣/
2021/07/06	84	68.90	78	68.46	66.90	6	41,570	0.01%
2021/07/05	69.2	69.23	61	69.52	67.80	8.2	40,676	0.02%
2021/07/02	182.3	74.24	199.1	74.84	73.80	-16.8	39,759	-0.04%	大買/大賣/
2021/07/01	256.1	70.23	162	70.59	71.90	94.1	37,866	0.25%	大買/大賣/
2021/06/30	59	63.08	100.5	63.32	65.50	-41.5	35,676	-0.12%
2021/06/29	109	61.88	100	61.69	59.60	9	34,377	0.03%	大買/
2021/06/28	86.4	61.53	115.4	61.45	62.00	-29	33,307	-0.09%	大賣/
2021/06/25	85	59.12	64.1	59.02	58.10	20.9	32,053	0.07%
2021/06/24	99.1	58.30	110	58.27	57.70	-10.9	31,133	-0.04%	大賣/
2021/06/23	45.5	57.23	79.4	57.48	55.90	-33.9	29,731	-0.11%
2021/06/22	161.1	61.84	142	62.13	62.10	19.1	28,969	0.07%	大買/大賣/
2021/06/21	28	56.23	30	57.30	57.30	-2	26,873	-0.01%
2021/06/18	27	51.06	78.4	51.00	52.10	-51.4	26,952	-0.19%
2021/06/17	49	47.31	108	46.84	47.40	-59	26,789	-0.22%	大賣/
2021/06/16	189	46.58	123	46.08	44.85	66	26,399	0.25%	大買/大賣/
2021/06/15	94.1	45.65	59	46.12	46.50	35.1	25,661	0.14%
2021/06/11	13.3	44.31	33	44.35	43.75	-19.7	24,840	-0.08%
2021/06/10	25	41.47	29	41.67	42.05	-4	24,204	-0.02%
2021/06/09	71	43.83	66	43.39	42.75	5	24,087	0.02%
2021/06/08	1	42.70	32.1	42.26	43.60	-31.1	23,307	-0.13%
2021/06/07	57.1	40.48	50	40.35	39.65	7.1	23,151	0.03%
2021/06/04	91.1	45.11	93	45.43	42.60	-1.9	22,848	-0.01%
2021/06/03	131.2	47.08	133.1	47.20	46.00	-1.9	22,487	-0.01%	大買/大賣/
2021/06/02	40.2	45.88	28	45.88	46.20	12.2	21,492	0.06%
2021/06/01	5	40.08	31	40.54	42.00	-26	20,843	-0.12%
2021/05/31	5	39.32	4	39.15	38.20	1	20,722	0.00%
2021/05/28	12	37.95	25	37.06	38.40	-13	20,617	-0.06%
2021/05/27	5.1	36.55	2	36.48	36.40	3	20,505	0.01%
2021/05/26	6	35.92	19	36.32	35.85	-13	20,438	-0.06%
2021/05/25	18	35.94	6	36.60	36.00	12	20,370	0.06%
2021/05/24	24	37.82	1	38.90	37.55	23	20,229	0.11%
2021/05/21	3	33.43	37	34.68	35.40	-34	20,027	-0.17%
2021/05/20	36	33.74	12	33.45	32.20	24	19,942	0.12%
2021/05/19	35	33.36	49	35.10	35.00	-14	19,994	-0.07%
2021/05/18	19	31.81	12	31.32	33.00	7	19,882	0.04%
2021/05/17	9	30.47	65	30.24	30.00	-56	19,380	-0.29%
2021/05/14	56	34.37	26	35.25	33.30	30	19,113	0.16%
2021/05/13	24	37.38	16	37.34	37.00	8	18,689	0.04%
2021/05/12	44	41.90	39	41.56	41.10	5	18,363	0.03%
2021/05/11	83	48.76	55	49.70	45.65	28	18,059	0.16%
2021/05/10	152	50.71	147	50.62	50.70	5	17,286	0.03%	大買/大賣/
2021/05/07	53	47.80	49	48.10	48.65	4	16,230	0.02%
2021/05/06	67	48.68	50	49.04	48.70	17	15,395	0.11%
2021/05/05	50	43.19	108	45.78	46.85	-58	14,341	-0.40%	大賣/
2021/05/04	196	46.39	136	45.26	42.60	60	13,422	0.45%	大買/大賣/
2021/05/03	60	45.84	64.1	45.48	46.35	-4.1	11,865	-0.03%
2021/04/29	43	40.87	55.2	41.46	42.15	-12.2	10,976	-0.11%
2021/04/28	62.3	41.52	48	40.91	40.45	14.3	10,444	0.14%
2021/04/27	154	41.32	274	41.79	41.15	-120	9,815	-1.22%	大買/大賣/鉅額交易
2021/04/26	1	36.65	32.5	37.66	38.35	-31.5	8,392	-0.38%
2021/04/23	81	36.15	28.3	36.45	34.90	52.7	8,181	0.64%
2021/04/22	144	39.51	56.2	38.52	37.70	87.8	7,717	1.14%	大買/
2021/04/21	41	36.37	105	36.46	36.55	-64	6,984	-0.92%	大賣/
2021/04/20	30	33.25	6	33.25	33.25	24	6,430	0.37%
2021/04/19	10	30.25	3	30.25	30.25	7	6,433	0.11%
2021/04/16	12	26.07	136	27.24	27.50	-124	6,441	-1.93%	大賣/鉅額交易
2021/04/15	2	24.80	0	0.00	25.00	2	6,136	0.03%
2021/04/14	25	25.24	12	25.58	25.10	13	6,147	0.21%
2021/04/13	33	24.84	20	24.92	25.00	13	5,884	0.22%
2021/04/12	6	24.12	13	24.51	24.45	-7	5,737	-0.12%
2021/04/09	12	23.78	0	0.00	23.80	12	5,901	0.20%
2021/04/08	11	24.20	0	0.00	24.15	11	5,884	0.19%
2021/04/07	13	24.11	1	24.25	24.15	12	5,875	0.20%
2021/04/06	14	24.07	1	24.45	23.95	13	6,068	0.21%
2021/04/01	3	23.63	1	24.05	23.70	2	6,187	0.03%
2021/03/31	42	24.07	5	24.41	24.00	37	6,138	0.60%
2021/03/30	3	23.92	3	23.90	24.15	0	6,039	0.00%
2021/03/29	8	24.26	3	24.45	24.50	5	6,021	0.08%
2021/03/26	3	23.40	36	23.31	23.30	-33	6,007	-0.55%
2021/03/25	43	23.45	39	22.76	22.80	4	6,218	0.06%
2021/03/24	29	23.86	27	24.28	23.75	2	6,263	0.03%
2021/03/23	55	24.29	47	25.35	23.95	8	6,132	0.13%
2021/03/22	96	25.18	79	24.68	25.40	17	5,703	0.30%
2021/03/19	73	23.82	38	23.26	23.10	35	5,313	0.66%
2021/03/18	9	22.07	16	22.13	22.10	-7	4,872	-0.14%
2021/03/16	3	21.18	2	21.40	21.30	1	4,744	0.02%
2021/03/15	1	21.40	12	21.33	21.60	-11	4,931	-0.22%
2021/03/12	0	0.00	7	20.50	20.65	-7	4,930	-0.14%
2021/03/11	2	20.20	0	0.00	20.10	2	4,846	0.04%
2021/03/10	5	20.00	0	0.00	20.15	5	4,855	0.10%
2021/03/09	2	20.33	5	20.40	20.45	-3	4,957	-0.06%
2021/03/08	0	0.00	1	20.20	19.95	-1	4,910	-0.02%
2021/02/25	2	20.05	0	0.00	20.15	2	5,350	0.04%
2021/02/23	0	0.00	5	20.35	20.35	-5	5,333	-0.09%
2021/02/22	5	20.35	2	20.63	20.45	3	5,318	0.06%
2021/02/19	16	20.16	13	20.60	20.35	3	5,282	0.06%
2021/02/18	1	19.20	12	19.61	19.90	-11	5,096	-0.22%
2021/02/17	5	17.90	0	0.00	18.10	5	5,018	0.10%
2021/02/02	4	17.85	1	18.15	18.20	3	5,077	0.06%
2021/02/01	1	17.50	0	0.00	17.60	1	5,050	0.02%
2021/01/29	0	0.00	1	17.85	17.90	-1	5,034	-0.02%
2021/01/26	1	18.50	0	0.00	18.50	1	4,975	0.02%
2021/01/21	6	18.60	0	0.00	18.60	6	4,903	0.12%
2021/01/20	9	18.88	2	18.58	18.55	7	4,879	0.14%
2021/01/19	1	19.40	0	0.00	19.30	1	4,835	0.02%
2021/01/15	13	20.20	0	0.00	20.10	13	4,777	0.27%
2021/01/14	1	21.15	7	21.59	21.05	-6	4,714	-0.13%
2021/01/13	16	20.76	3	21.35	20.70	13	4,597	0.28%
2021/01/12	3	20.85	2	21.13	20.55	1	4,503	0.02%
2021/01/11	12	21.04	3	21.53	21.40	9	4,403	0.20%
2021/01/08	25	20.15	26	20.39	20.65	-1	4,303	-0.02%
2021/01/07	1	20.20	20	20.02	20.10	-19	4,264	-0.45%
2021/01/06	3	21.08	0	0.00	20.75	3	4,187	0.07%
2021/01/05	6	21.61	0	0.00	21.60	6	4,125	0.15%
2021/01/04	19	22.32	46	22.43	22.15	-27	4,051	-0.67%
2020/12/30	7	20.57	1	20.75	20.75	6	3,693	0.16%
2020/12/29	49	22.15	27	22.52	21.25	22	3,641	0.60%
2020/12/28	14	21.54	14	21.51	21.70	0	3,379	0.00%
2020/12/25	4	20.40	2	20.35	20.40	2	3,150	0.06%
2020/12/24	0	0.00	2	20.10	19.95	-2	3,096	-0.06%
2020/12/23	8	19.89	2	20.10	20.15	6	3,071	0.20%
2020/12/22	12	21.05	1.2	21.33	20.40	10.8	3,005	0.36%
2020/12/21	79.2	21.76	172	21.84	21.65	-92.8	2,836	-3.27%	大賣/
2020/12/18	3	20.63	33	20.74	20.80	-30	2,502	-1.20%
2020/12/17	0	0.00	5	19.80	19.80	-5	2,334	-0.21%
2020/12/15	1	19.85	26	20.38	19.75	-25	2,281	-1.10%
2020/12/14	11	19.88	1	19.75	19.90	10	2,219	0.45%
2020/12/11	11	19.66	0	0.00	19.50	11	2,175	0.51%
2020/12/10	2	20.03	1	20.10	20.20	1	2,117	0.05%
2020/12/09	21	20.88	74	20.88	20.75	-53	2,056	-2.58%
2020/12/08	4	19.76	42	19.90	19.75	-38	1,788	-2.12%
2020/12/07	11	18.85	0	0.00	18.80	11	1,617	0.68%
2020/12/04	7	19.42	0	0.00	19.20	7	1,589	0.44%
2020/12/03	2	19.80	54	19.82	19.70	-52	1,583	-3.28%
2020/12/01	4	19.11	20	19.10	19.00	-16	1,470	-1.09%
2020/11/30	6	19.78	13	20.04	19.75	-7	1,407	-0.50%
2020/11/27	68	19.89	20	19.92	19.80	48	1,337	3.59%
2020/11/26	3	19.65	91	19.07	19.65	-88	1,113	-7.91%
2020/11/25	0	0.00	20	17.85	17.90	-20	881	-2.27%
2020/11/24	0	0.00	5	17.65	17.65	-5	850	-0.59%
2020/11/23	7	17.56	0	0.00	17.55	7	850	0.82%
2020/11/19	5	17.40	2	17.35	17.30	3	866	0.35%
2020/11/18	3	17.35	2	17.45	17.50	1	842	0.12%
2020/11/17	5	17.05	0	0.00	17.15	5	816	0.61%
2020/11/13	1	17.35	0	0.00	17.05	1	836	0.12%
2020/10/23	3	17.00	0	0.00	17.15	3	766	0.39%
2020/10/22	0	0.00	8	17.21	17.40	-8	762	-1.05%
2020/10/13	5	16.60	0	0.00	16.75	5	762	0.66%
2020/10/06	5	17.30	5	17.50	17.30	0	763	0.00%
2020/10/05	0	0.00	15	17.20	17.35	-15	767	-1.96%
2020/09/30	5	16.75	0	0.00	16.90	5	764	0.65%
2020/09/28	6	16.68	10	17.05	17.05	-4	769	-0.52%
2020/09/14	0	0.00	2	16.80	16.85	-2	814	-0.25%
2020/09/11	2	16.70	0	0.00	16.75	2	826	0.24%
2020/09/10	22	16.95	0	0.00	16.90	22	817	2.69%
2020/09/09	7	16.90	5	17.20	17.15	2	810	0.25%
2020/09/08	44	17.27	0	0.00	17.10	44	804	5.47%
2020/09/07	3	17.43	46	17.48	17.65	-43	778	-5.52%
2020/09/04	17	16.96	0	0.00	17.00	17	743	2.29%
2020/09/03	0	0.00	5	17.40	17.15	-5	746	-0.67%
2020/09/02	7	17.11	0	0.00	17.15	7	740	0.94%
2020/09/01	15	17.30	10	17.65	17.20	5	751	0.67%
2020/08/31	0	0.00	27	17.31	17.40	-27	761	-3.55%
2020/08/28	12	16.85	0	0.00	16.85	12	744	1.61%
2020/08/27	25	17.14	1	17.05	17.00	24	752	3.19%
2020/08/26	5	17.40	30	17.48	17.40	-25	742	-3.37%
2020/08/25	0	0.00	20	16.95	16.95	-20	699	-2.86%
2020/08/21	0	0.00	15	16.60	16.65	-15	694	-2.16%
2020/08/20	45	16.61	5	16.50	16.35	40	690	5.79%
2020/08/19	10	17.15	30	17.30	17.05	-20	676	-2.96%
2020/08/18	15	16.90	0	0.00	16.95	15	651	2.30%
2020/08/17	5	17.05	20	17.30	17.05	-15	644	-2.33%
2020/08/14	0	0.00	15	16.60	16.55	-15	601	-2.49%
2020/08/13	1	16.30	5	16.40	16.20	-4	586	-0.68%
2020/08/12	0	0.00	12	16.24	16.15	-12	584	-2.05%
2020/08/11	5	15.90	5	16.20	16.00	0	576	0.00%
2020/08/10	5	15.80	10	16.05	16.15	-5	574	-0.87%
2020/08/07	10	15.73	0	0.00	15.70	10	570	1.75%
2020/08/06	39	15.72	0	0.00	15.80	39	582	6.69%
2020/08/05	20	15.58	0	0.00	15.65	20	592	3.38%
2020/07/14	1	15.90	0	0.00	15.90	1	666	0.15%
2020/07/13	2	15.90	0	0.00	16.05	2	669	0.30%
2020/07/09	20	16.36	0	0.00	16.25	20	667	3.00%
2020/07/08	15	16.43	1	16.45	16.45	14	660	2.12%
2020/07/06	2	16.45	0	0.00	16.45	2	670	0.30%
2020/07/02	2	16.95	2	17.00	17.00	0	646	0.00%
2020/07/01	0	0.00	2	16.80	16.80	-2	642	-0.31%
2020/06/30	0	0.00	2	16.70	16.70	-2	643	-0.31%
2020/06/24	15	16.72	0	0.00	16.70	15	647	2.32%
2020/06/23	20	16.73	0	0.00	16.65	20	651	3.07%
2020/06/22	10	16.73	0	0.00	16.80	10	651	1.53%
2020/06/19	18	16.79	0	0.00	16.75	18	652	2.76%
2020/06/18	5	16.60	2	16.70	16.65	3	639	0.47%
2020/06/15	6	16.01	0	0.00	16.00	6	650	0.92%
2020/06/12	2	16.00	0	0.00	16.00	2	656	0.30%
2020/06/11	20	16.35	0	0.00	16.15	20	658	3.04%
2020/06/10	3	16.50	0	16.50	16.60	3	654	0.46%
2020/06/05	0	0.00	22	16.66	16.60	-22	658	-3.34%
2020/06/03	0	0.00	10	16.25	16.30	-10	643	-1.55%
2020/05/28	0	0.00	5	16.00	15.75	-5	629	-0.79%
2020/05/22	1	15.65	0	0.00	15.75	1	637	0.16%
2020/05/21	0	0.00	10	15.85	15.90	-10	633	-1.58%
2020/05/18	0	0.00	20	15.55	15.60	-20	626	-3.19%
2020/05/15	10	15.25	0	0.00	15.25	10	621	1.61%
2020/05/14	10	15.15	0	0.00	15.10	10	617	1.62%
2020/05/13	5	15.30	0	0.00	15.30	5	613	0.81%
2020/05/12	5	15.50	0	0.00	15.55	5	601	0.83%
2020/05/05	0	0.00	2	15.75	15.75	-2	571	-0.35%
2020/05/04	5	15.70	0	0.00	15.70	5	571	0.87%
2020/04/30	2	15.95	41	16.05	16.10	-39	571	-6.83%
2020/04/29	0	0.00	10	15.75	15.75	-10	574	-1.74%
2020/04/27	0	0.00	1	15.20	15.25	-1	576	-0.17%
2020/04/21	1	15.70	0	0.00	14.85	1	550	0.18%
2020/04/15	1	15.30	0	0.00	15.35	1	515	0.19%
2020/04/08	1	14.25	1	14.35	14.40	0	489	0.00%
2020/03/31	0	0.00	10	13.60	13.50	-10	475	-2.10%
2020/03/27	0	0.00	13	13.63	13.65	-13	465	-2.79%
2020/03/26	0	0.00	5	13.40	13.55	-5	464	-1.08%
2020/03/23	1	12.50	0	0.00	12.50	1	458	0.22%
2020/03/20	2	12.80	0	0.00	12.85	2	461	0.43%
2020/03/19	25	12.58	2	12.90	12.30	23	456	5.04%
2020/03/13	0	0.00	1	13.75	13.70	-1	410	-0.24%
2020/03/11	10	15.53	5	15.70	15.50	5	380	1.32%
2020/03/10	10	15.20	0	0.00	15.50	10	378	2.64%
2020/03/09	26	15.69	0	0.00	15.50	26	368	7.06%
2020/02/11	0	0.00	1	16.70	16.65	-1	364	-0.27%
2020/02/03	0	0.00	0.1	15.95	15.80	-0.1	379	-0.03%
2020/01/10	0	0.00	1	17.80	17.85	-1	359	-0.28%
2020/01/06	0	0.00	1	17.70	17.75	-1	371	-0.27%
2019/12/31	1	17.80	0	0.00	17.75	1	376	0.27%
2019/12/30	10	17.78	0	0.00	17.75	10	381	2.62%
2019/12/26	3	17.80	0	0.00	17.75	3	397	0.75%
2019/12/24	2	17.70	0	0.00	17.70	2	431	0.46%
2019/12/23	5	17.75	0	0.00	17.80	5	435	1.15%
2019/12/11	10	17.85	0	0.00	17.85	10	483	2.07%
2019/12/09	10	17.95	0	0.00	17.95	10	490	2.04%
2019/12/05	15	18.15	0	0.00	18.10	15	493	3.04%
2019/11/29	6	18.10	0	0.00	18.15	6	537	1.12%
2019/11/27	1	18.30	1	18.25	18.25	0	566	0.00%
2019/11/26	0	0.00	5	18.15	18.15	-5	591	-0.84%
2019/11/25	3	17.95	0	0.00	18.00	3	593	0.51%
2019/11/21	0	0.00	2	17.80	17.80	-2	602	-0.33%
2019/11/19	5	17.90	0	0.00	18.00	5	619	0.81%
2019/11/18	6	18.00	0	0.00	17.95	6	636	0.94%
2019/11/07	20	18.21	1	18.20	18.05	19	728	2.61%
2019/11/06	20	18.30	0	0.00	18.30	20	729	2.74%
2019/11/01	12	18.34	0	0.00	18.30	12	773	1.55%
2019/10/31	20	18.58	0	0.00	18.45	20	785	2.55%
2019/10/30	5	18.70	0	0.00	18.75	5	785	0.64%
2019/10/01	1	18.85	0	0.00	18.85	1	1,361	0.07%
2019/09/27	1	19.10	0	0.00	19.10	1	1,361	0.07%
2019/09/25	5	19.50	0	0.00	19.75	5	1,362	0.37%
2019/09/20	16	19.70	0	0.00	19.65	16	1,447	1.11%
2019/09/19	1	20.05	0	0.00	20.05	1	1,463	0.07%
2019/09/17	0	0.00	5	20.50	20.50	-5	1,455	-0.34%
2019/09/04	0.4	21.00	0	0.00	20.95	0.4	1,457	0.03%
2019/09/03	5.3	20.80	0	0.00	20.80	5.3	1,459	0.36%
2019/09/02	0.1	21.10	5	20.80	20.75	-4.9	1,447	-0.34%
2019/08/29	0	0.00	16	20.21	20.35	-16	1,441	-1.11%
2019/08/26	2	19.25	0	0.00	19.25	2	1,441	0.14%
2019/08/22	20	19.64	0	0.00	19.45	20	1,452	1.38%
2019/08/21	5	20.90	5	20.98	21.05	0	1,439	0.00%
2019/08/19	0	0.00	5	21.25	21.20	-5	1,419	-0.35%
2019/08/16	0	0.00	15	20.80	20.85	-15	1,416	-1.06%
2019/08/15	5	20.30	0	0.00	20.30	5	1,412	0.35%
2019/08/13	21	20.84	0	0.00	20.55	21	1,431	1.47%
2019/08/12	5	20.90	5	21.10	21.25	0	1,413	0.00%
2019/08/08	12	20.81	0	0.00	20.75	12	1,415	0.85%
2019/08/07	5.1	20.90	1	21.00	20.85	4.1	1,422	0.29%
2019/08/06	20	20.80	0	0.00	21.10	20	1,417	1.41%
2019/08/05	24	21.83	0	0.00	21.45	24	1,409	1.70%
2019/08/02	20	22.15	5	22.30	22.15	15	1,398	1.07%
2019/08/01	8	22.34	0	0.00	22.50	8	1,406	0.57%
2019/07/31	0	0.00	1	22.60	22.45	-1	1,412	-0.07%
2019/07/30	11	22.28	0	0.00	22.30	11	1,470	0.75%
2019/07/26	15	22.43	5	22.70	22.35	10	1,515	0.66%
2019/07/25	11	22.38	5	22.80	22.70	6	1,514	0.40%
2019/07/24	1	23.00	5	23.28	23.00	-4	1,528	-0.26%
2019/07/23	5	23.20	0	0.00	23.75	5	1,536	0.33%
2019/07/22	0	0.00	5	23.80	23.70	-5	1,505	-0.33%
2019/07/19	0.2	23.10	15	22.74	22.95	-14.8	1,445	-1.02%
2019/07/18	24	22.23	8	22.61	21.95	16	1,396	1.15%
2019/07/17	3	21.72	1	21.75	22.00	2	1,277	0.16%
2019/07/15	1	21.35	0	0.00	21.25	1	1,254	0.08%
2019/07/12	0	0.00	5	21.10	21.10	-5	1,254	-0.40%
2019/07/11	0	0.00	1	21.05	21.15	-1	1,244	-0.08%
2019/07/10	0	0.00	5	20.90	20.95	-5	1,234	-0.40%
2019/07/09	0	0.00	6	20.79	20.80	-6	1,228	-0.49%
2019/07/08	10	20.85	1	20.60	20.60	9	1,222	0.74%
2019/07/05	5	20.70	5	20.80	20.75	0	1,210	0.00%
2019/07/03	5	20.00	0	0.00	20.10	5	1,163	0.43%
2019/07/02	1	19.95	2	20.05	20.05	-1	1,158	-0.09%
2019/07/01	10	19.70	0	0.00	19.75	10	1,149	0.87%
2019/06/28	12	19.69	10	19.75	19.55	2	1,142	0.18%
2019/06/27	1	20.25	1	20.35	19.95	0	1,127	0.00%
2019/06/26	0	0.00	11	19.94	20.00	-11	1,078	-1.02%
2019/06/21	1	19.60	1	19.60	19.60	0	1,071	0.00%
2019/06/20	0	0.00	5	19.50	19.50	-5	1,061	-0.47%
2019/06/19	0	0.00	12	19.35	19.40	-12	1,061	-1.13%
2019/06/14	5	19.05	0	0.00	19.10	5	1,062	0.47%
2019/06/12	1	19.40	0	0.00	19.40	1	1,053	0.09%
2019/06/11	1	19.40	0	0.00	19.35	1	1,055	0.09%
2019/06/06	0	0.00	1	19.50	19.40	-1	1,041	-0.10%
2019/05/31	10	19.80	0	0.00	19.85	10	1,015	0.98%
2019/05/30	0	0.00	1	19.70	19.85	-1	1,007	-0.10%
2019/05/28	3	19.62	1	19.65	19.65	2	994	0.20%
2019/05/24	10	19.58	0	0.00	19.55	10	996	1.00%
2019/05/23	5	19.40	0	0.00	19.65	5	991	0.50%
2019/05/22	0	0.00	2	19.60	19.55	-2	984	-0.20%
2019/05/21	0	0.00	1	19.55	19.50	-1	994	-0.10%
2019/05/20	5	18.95	0	0.00	19.05	5	962	0.52%
2019/05/17	0	0.00	1	18.95	18.95	-1	966	-0.10%
2019/05/16	20	18.99	0	0.00	18.90	20	965	2.07%
2019/05/14	2	18.33	0	0.00	18.60	2	954	0.21%
2019/05/10	4	18.49	0	0.00	18.45	4	954	0.42%
2019/05/09	12	18.70	0	0.00	18.60	12	945	1.27%
2019/05/08	5	19.00	60	19.03	19.10	-55	943	-5.83%
2019/05/07	7	19.59	0	0.00	19.25	7	932	0.75%
2019/05/06	1	19.20	0	0.00	19.30	1	869	0.12%
2019/05/03	5	19.77	0	0.00	19.75	5	838	0.60%
2019/05/02	0	0.00	2	19.60	19.55	-2	807	-0.25%
2019/04/29	5	18.35	2	18.85	19.20	3	745	0.40%
2019/04/26	25	18.43	0	0.00	18.40	25	720	3.47%
2019/04/23	5	18.40	0	0.00	18.45	5	740	0.68%
2019/04/19	5	18.30	0	0.00	18.35	5	747	0.67%
2019/04/18	0	0.00	2	18.55	18.35	-2	747	-0.27%
2019/04/16	0	0.00	2	18.38	18.35	-2	727	-0.27%
2019/04/12	2	18.15	1	18.00	18.00	1	734	0.14%
2019/04/09	10	18.20	0	0.00	18.25	10	723	1.38%
2019/04/01	10	18.10	0	0.00	18.05	10	739	1.35%
2019/03/29	32	18.30	0	0.00	18.20	32	739	4.33%
2019/03/28	30	18.25	1	18.30	18.35	29	727	3.99%
2019/03/20	1	17.95	0.4	18.00	17.95	0.6	841	0.07%
2019/03/18	0	0.00	12	17.96	18.10	-12	848	-1.41%
2019/03/08	0	0.00	2	17.70	17.70	-2	979	-0.20%
2019/03/04	1	18.15	0	0.00	18.20	1	1,104	0.09%
2019/02/27	1	18.05	1	18.10	18.10	0	1,141	0.00%
2019/02/19	0	0.00	1	17.85	17.95	-1	1,337	-0.07%
2019/02/15	0	0.00	1	17.65	17.65	-1	1,404	-0.07%
2019/02/11	0	0.00	10	17.50	17.35	-10	1,499	-0.67%
2019/01/30	1	17.55	50	17.55	17.60	-49	1,505	-3.26%
2019/01/29	61	17.40	115	17.60	17.50	-54	1,519	-3.55%	大賣/
2019/01/28	2	17.75	0	0.00	17.70	2	1,530	0.13%
2019/01/25	1	17.75	0	0.00	17.65	1	1,591	0.06%
2019/01/24	3	17.75	0	0.00	17.70	3	1,613	0.19%
2019/01/23	2	17.65	0	0.00	17.60	2	1,623	0.12%
2019/01/22	5	17.85	0	0.00	17.80	5	1,640	0.30%
2019/01/21	12	17.95	0	0.00	18.00	12	1,678	0.72%
2019/01/18	103	17.95	0	0.00	17.90	103	1,724	5.97%	大買/鉅額交易
2019/01/17	6	17.89	0	0.00	17.85	6	1,783	0.34%
2019/01/16	1	18.10	0	0.00	18.00	1	1,853	0.05%
2019/01/15	1	18.05	0	0.00	18.05	1	1,881	0.05%
2019/01/14	8	18.33	0	0.00	18.05	8	1,940	0.41%
2019/01/10	0	0.00	1	18.60	18.60	-1	2,166	-0.05%
2019/01/07	0	0.00	1	18.50	18.55	-1	2,906	-0.03%
2019/01/04	7	18.23	0	0.00	18.30	7	2,985	0.23%
2019/01/03	7	18.61	0	0.00	18.65	7	3,053	0.23%
2018/12/28	1	19.00	0	0.00	19.00	1	3,217	0.03%
2018/12/27	9	18.90	0	0.00	19.00	9	3,277	0.27%
2018/12/25	13	19.06	0	0.00	19.05	13	3,445	0.38%
2018/12/22	0	0.00	10	19.80	19.70	-10	3,529	-0.28%
2018/12/21	20	19.55	0	0.00	19.60	20	3,596	0.56%
2018/12/20	0	0.00	2	20.05	19.80	-2	3,685	-0.05%
2018/12/18	2	20.50	0	0.00	20.45	2	3,742	0.05%
2018/12/17	1	20.15	35	20.20	20.35	-34	3,707	-0.92%
2018/12/13	4	19.50	0	0.00	19.60	4	3,658	0.11%
2018/12/12	1	19.65	1	19.70	19.65	0	3,677	0.00%
2018/12/10	12	19.62	0	0.00	19.50	12	3,676	0.33%
2018/12/07	0	0.00	4	19.60	19.80	-4	3,677	-0.11%
2018/12/06	5	19.30	11	19.37	19.35	-6	3,691	-0.16%
2018/12/05	1	19.50	0	0.00	19.45	1	3,689	0.03%
2018/12/04	42	19.99	0	0.00	19.75	42	3,693	1.14%
2018/12/03	3	20.20	1	20.25	20.25	2	3,685	0.05%
2018/11/29	3	19.60	0	0.00	19.70	3	3,649	0.08%
2018/11/28	0	0.00	20	19.93	19.75	-20	3,633	-0.55%
2018/11/21	0	0.00	1	18.90	19.10	-1	3,509	-0.03%
2018/11/20	0	0.00	1	19.10	19.10	-1	3,529	-0.03%
2018/11/16	5	19.05	5	19.20	19.35	0	3,673	0.00%
2018/11/15	2	18.80	1	18.70	18.60	1	3,628	0.03%
2018/11/14	1	18.30	11	18.35	18.35	-10	3,574	-0.28%
2018/11/12	0	0.00	1	18.25	18.20	-1	3,555	-0.03%
2018/11/09	48	18.55	0	0.00	18.05	48	3,556	1.35%
2018/11/07	10	19.45	5.6	19.66	19.40	4.4	3,534	0.12%
2018/11/06	20	19.45	0.4	19.20	19.30	19.6	3,567	0.55%
2018/11/05	2	19.78	0	0.00	19.65	2	3,562	0.06%
2018/11/02	35	19.37	16	19.64	19.60	19	3,536	0.54%
2018/11/01	8	19.96	2	20.50	19.90	6	3,488	0.17%
2018/10/31	1	20.20	0	0.00	20.30	1	3,496	0.03%
2018/10/30	16	20.32	0	0.00	20.30	16	3,537	0.45%
2018/10/29	0	0.00	21	20.64	20.45	-21	3,537	-0.59%
2018/10/26	43	20.26	11	20.35	20.10	32	3,525	0.91%
2018/10/25	17	20.48	1	20.75	20.70	16	3,489	0.46%
2018/10/24	53	21.75	2	21.75	21.30	51	3,446	1.48%
2018/10/23	11	22.37	1	22.40	22.40	10	3,474	0.29%
2018/10/22	11	22.30	5	22.58	22.30	6	3,481	0.17%
2018/10/19	5	22.99	3	23.05	22.45	2	3,512	0.06%
2018/10/18	15	22.81	36	23.16	23.20	-21	3,458	-0.61%
2018/10/17	20	22.55	19	22.91	22.70	1	3,434	0.03%
2018/10/16	39	22.42	19	22.74	22.65	20	3,311	0.60%
2018/10/15	38	22.31	117	22.37	23.00	-79	3,053	-2.59%	大賣/
2018/10/12	8	20.72	21	20.90	20.95	-13	2,696	-0.48%
2018/10/11	62	20.25	32	20.44	20.45	30	2,621	1.14%
2018/10/09	13	20.98	14	21.20	21.30	-1	2,591	-0.04%
2018/10/08	33	20.83	37	21.03	21.05	-4	2,512	-0.16%
2018/10/05	41	19.98	14	20.24	20.00	27	2,423	1.11%
2018/10/04	0	0.00	1	20.90	21.15	-1	2,366	-0.04%
2018/10/03	1	20.55	2	20.95	21.00	-1	2,309	-0.04%
2018/10/02	0	0.00	2	20.25	20.35	-2	2,188	-0.09%
2018/09/28	22	19.66	18	20.25	19.80	4	2,085	0.19%
2018/09/27	5	19.55	35	19.68	19.95	-30	2,015	-1.49%
2018/09/26	4	19.31	3	19.23	19.20	1	1,915	0.05%
2018/09/25	0	0.00	1.3	19.06	19.20	-1.3	1,870	-0.07%
2018/09/21	0	0.00	5	18.70	18.55	-5	1,830	-0.28%
2018/09/20	0	0.00	3	18.45	18.30	-3	1,812	-0.17%
2018/09/19	3	18.15	0	0.00	18.25	3	1,808	0.17%
2018/09/18	0	0.00	10	18.20	18.10	-10	1,802	-0.55%
2018/09/14	5	17.70	0	0.00	17.75	5	1,775	0.28%
2018/09/12	0	0.00	5	18.00	18.10	-5	1,754	-0.28%
2018/09/11	0	0.00	1	17.75	17.75	-1	1,735	-0.06%
2018/09/10	5	17.70	5	18.00	17.50	0	1,734	0.00%
2018/09/07	1	17.90	1	17.80	17.75	0	1,716	0.00%
2018/09/06	25	17.49	0	0.00	17.50	25	1,710	1.46%
2018/09/05	15	18.08	0	0.00	18.00	15	1,685	0.89%
2018/09/04	0	0.00	0.3	18.20	18.30	-0.3	1,676	-0.01%
2018/08/31	21	18.42	4	18.35	18.45	17	1,724	0.99%
2018/08/30	10	18.65	0	0.00	18.65	10	1,712	0.58%
2018/08/28	18	18.91	1	19.00	18.85	17	1,702	1.00%
2018/08/27	10	19.60	5	19.65	19.65	5	1,668	0.30%
2018/08/24	50	19.65	5	19.50	19.40	45	1,635	2.75%
2018/08/23	41.5	20.52	28	20.91	20.15	13.5	1,591	0.85%
2018/08/22	1	20.21	39	19.86	20.45	-38	1,449	-2.62%
2018/08/21	5	19.20	5	19.40	19.45	0	1,380	0.00%
2018/08/20	35	19.39	0	0.00	19.30	35	1,370	2.55%
2018/08/17	0	0.00	5	19.70	19.65	-5	1,359	-0.37%
2018/08/16	20	19.35	15	19.53	19.50	5	1,352	0.37%
2018/08/15	36	19.48	0	0.00	19.60	36	1,330	2.71%
2018/08/09	10	19.75	0	0.00	19.85	10	1,210	0.83%
2018/08/08	5	19.70	0	0.00	19.90	5	1,217	0.41%
2018/08/07	5	19.70	0	0.00	19.90	5	1,204	0.42%
2018/08/06	5	20.18	0	0.00	20.25	5	1,172	0.43%
2018/08/03	0	0.00	15	19.70	19.90	-15	1,114	-1.35%
2018/08/02	30	19.24	5	19.70	19.20	25	1,105	2.26%
2018/08/01	10	19.45	7	19.67	19.45	3	1,072	0.28%
2018/07/31	12	19.49	6	19.73	19.30	6	1,060	0.57%
2018/07/30	48	19.58	25	20.11	19.60	23	1,032	2.23%
2018/07/27	15	19.22	11	19.55	19.70	4	926	0.43%
2018/07/26	10	19.57	0	0.00	19.50	10	884	1.13%
2018/07/25	14	18.63	0	0.00	18.45	14	855	1.64%
2018/07/13	5	16.45	0	0.00	16.50	5	722	0.69%
2018/07/11	41	16.55	0	0.00	16.50	41	723	5.67%
2018/07/09	5	16.70	0	0.00	16.80	5	733	0.68%
2018/07/06	16	16.70	0	0.00	16.70	16	738	2.17%
2018/07/05	0	0.00	10	16.65	16.80	-10	748	-1.34%
2018/07/02	0	0.00	3	16.80	16.70	-3	753	-0.40%
2018/06/28	8	16.45	0	0.00	16.35	8	771	1.04%
2018/06/26	25	16.50	0	0.00	16.55	25	775	3.23%
2018/06/22	15	16.60	0	0.00	16.65	15	769	1.95%
2018/06/21	18	16.77	2	16.80	16.75	16	774	2.07%
2018/06/20	5	16.80	0	0.00	16.85	5	777	0.64%
2018/06/19	20	16.98	0	0.00	16.90	20	777	2.57%
2018/06/15	10	17.55	0	0.00	17.30	10	769	1.30%
2018/06/14	35	17.50	5	17.70	17.40	30	768	3.90%
2018/06/13	15	17.50	0	0.00	17.50	15	761	1.97%
2018/06/12	20	17.51	0	0.00	17.50	20	759	2.63%
2018/06/11	7	17.51	0	0.00	17.70	7	771	0.91%
2018/06/08	30	17.48	0	0.00	17.35	30	738	4.06%
2018/06/04	25	17.01	0	0.00	17.00	25	707	3.53%
2018/05/29	10	16.50	0	0.00	16.40	10	690	1.45%
2018/05/28	5	16.60	1	16.60	16.60	4	692	0.58%
2018/05/25	10	16.68	0	0.00	16.65	10	696	1.44%
2018/05/17	0	0.00	3	16.53	16.55	-3	710	-0.42%
2018/05/16	10	16.70	0	0.00	16.60	10	704	1.42%
2018/05/15	13	16.93	0	0.00	16.80	13	697	1.86%
2018/05/14	0	0.00	2	17.00	16.90	-2	729	-0.27%
2018/05/02	1	17.20	5	17.65	17.05	-4	679	-0.59%
2018/04/30	7	16.98	0	0.00	17.00	7	611	1.15%
2018/04/26	0	0.00	1	16.60	16.60	-1	583	-0.17%
2018/04/12	0	0.00	2	16.05	16.05	-2	546	-0.37%
2018/04/09	1	16.00	0	0.00	15.60	1	564	0.18%
2018/03/05	0	0.00	5	15.45	15.40	-5	1,175	-0.43%
2018/02/27	2	15.70	0	0.00	15.70	2	1,186	0.17%
2018/02/02	0	0.00	6	16.33	16.30	-6	1,154	-0.52%
2018/01/05	0	0.00	2	16.70	16.80	-2	1,181	-0.17%
2018/01/04	0	0.00	1	16.50	16.50	-1	1,174	-0.09%
2018/01/03	2	16.55	0	0.00	16.65	2	1,172	0.17%