台船 (2208)-台新-三民券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.20
漲跌
▼0.15
漲幅
-0.82%
成交量
1,384張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/04/29	1	18.25	0	0.00	18.35	1	5,227	0.02%
2024/04/26	0	0.00	1	18.15	18.15	-1	5,244	-0.02%
2024/04/25	0	0.00	0.4	18.15	18.10	-0.4	5,267	-0.01%
2024/04/24	1	18.30	1	18.30	18.30	0	5,312	0.00%
2024/04/23	0	0.00	2	18.20	18.30	-2	5,410	-0.04%
2024/04/22	2	18.25	4	18.33	18.45	-2	5,500	-0.04%
2024/04/19	0	0.00	5	18.65	18.70	-5	5,679	-0.09%
2024/04/18	0	18.90	3	18.98	19.05	-3	6,197	-0.05%
2024/04/17	0	0.00	3	18.93	19.00	-3	6,202	-0.05%
2024/04/16	3	19.15	18	18.92	18.85	-15	6,218	-0.24%
2024/04/15	2	19.25	11.6	19.57	19.40	-9.6	6,169	-0.16%
2024/04/11	4	19.15	0	0.00	19.15	4	6,134	0.07%
2024/04/10	1	19.55	16.7	19.60	19.50	-15.7	6,071	-0.26%
2024/04/09	1	18.95	0.2	19.05	19.05	0.8	5,805	0.01%
2024/04/08	10	19.10	0	0.00	18.90	10	5,772	0.17%
2024/04/03	5	18.80	0	0.00	18.85	5	5,764	0.09%
2024/04/01	3	19.00	2	18.90	18.90	1	5,790	0.02%
2024/03/29	1	18.85	7	18.85	18.85	-6	5,753	-0.10%
2024/03/28	8	19.24	10	19.19	18.95	-2	5,740	-0.03%
2024/03/27	5	19.00	11.2	19.17	19.10	-6.2	5,696	-0.11%
2024/03/26	2	18.88	0	0.00	18.80	2	5,614	0.04%
2024/03/25	4	19.20	0	0.00	19.10	4	5,481	0.07%
2024/03/22	3	19.05	1	19.00	19.05	2	5,430	0.04%
2024/03/21	1	18.90	4	18.86	18.90	-3	5,313	-0.06%
2024/03/20	8	18.84	21	18.83	18.75	-13	5,245	-0.25%
2024/03/19	44	19.23	60	19.04	19.25	-16	5,153	-0.31%
2024/03/18	5	18.46	7	18.20	18.60	-2	4,770	-0.04%
2024/03/15	5	17.65	2	17.60	17.75	3	4,490	0.07%
2024/03/14	2	17.65	0	0.00	17.60	2	4,455	0.04%
2024/03/13	0	0.00	1	17.65	17.65	-1	4,453	-0.02%
2024/03/12	1	17.75	2	17.88	17.75	-1	4,430	-0.02%
2024/03/11	1	17.80	0	0.00	17.75	1	4,398	0.02%
2024/03/08	8	17.62	0	0.00	17.55	8	4,380	0.18%
2024/03/07	2.1	17.75	1	17.70	17.75	1.1	4,387	0.03%
2024/03/06	10	18.00	1	17.85	17.90	9	4,330	0.21%
2024/03/05	0	0.00	1	17.95	17.95	-1	4,295	-0.02%
2024/03/04	0	0.00	5	18.05	18.00	-5	4,260	-0.12%
2024/03/01	0	0.00	1	18.15	18.20	-1	4,242	-0.02%
2024/02/29	31	18.23	3	18.47	18.35	28	4,228	0.66%
2024/02/27	11	18.07	0	0.00	18.05	11	4,145	0.27%
2024/02/26	15	18.13	0	0.00	18.05	15	4,100	0.37%
2024/02/23	1	18.10	0	0.00	17.95	1	4,062	0.02%
2024/02/22	22	18.30	0	0.00	18.20	22	3,970	0.55%
2024/02/21	4	17.95	0	0.00	17.90	4	3,829	0.10%
2024/02/20	4	18.08	0	0.00	18.00	4	3,776	0.11%
2024/02/19	0	0.00	8	17.93	18.15	-8	3,678	-0.22%
2024/02/16	2	18.20	0	0.00	18.15	2	3,611	0.06%
2024/02/15	0.6	18.20	2	18.15	18.15	-1.4	3,584	-0.04%
2024/02/05	0	0.00	5	17.90	17.90	-5	3,542	-0.14%
2024/02/02	1	18.10	0	0.00	18.05	1	3,471	0.03%
2024/02/01	0	0.00	2	18.20	18.25	-2	3,441	-0.06%
2024/01/30	1	18.25	2	18.50	18.20	-1	3,396	-0.03%
2024/01/29	1	18.25	0	0.00	18.25	1	3,358	0.03%
2024/01/26	20	18.50	0	0.00	18.40	20	3,340	0.60%
2024/01/25	4	18.51	1	18.55	18.55	3	3,323	0.09%
2024/01/24	1	18.50	3	18.63	18.60	-2	3,298	-0.06%
2024/01/22	3	18.18	0	0.00	18.10	3	3,130	0.10%
2024/01/19	0	0.00	1	17.95	17.95	-1	3,079	-0.03%
2024/01/18	0	0.00	2	18.05	18.00	-2	3,017	-0.07%
2024/01/17	3	18.20	6	18.31	18.15	-3	2,941	-0.10%
2024/01/16	1	18.55	0	0.00	18.55	1	2,832	0.04%
2024/01/15	13	19.10	5	19.20	19.05	8	2,728	0.29%
2024/01/12	24.7	18.95	27	18.82	18.90	-2.3	2,509	-0.09%
2024/01/11	0	0.00	1	20.05	20.00	-1	1,927	-0.05%
2024/01/10	2	20.60	0	0.00	20.10	2	1,888	0.11%
2024/01/08	22	21.14	6	21.05	20.90	16	1,802	0.89%
2024/01/04	1	20.00	0	0.00	20.00	1	1,663	0.06%
2024/01/03	0	0.00	3.6	20.16	20.10	-3.6	1,701	-0.21%
2023/12/29	2.2	20.24	0	0.00	20.30	2.2	1,680	0.13%
2023/12/28	1	20.25	0	0.00	20.25	1	1,655	0.06%
2023/12/27	0	0.00	4.1	20.50	20.45	-4.1	1,648	-0.25%
2023/12/22	2	20.55	0	0.00	20.50	2	1,727	0.12%
2023/12/19	1	20.60	0	0.00	20.60	1	1,821	0.05%
2023/12/14	0	0.00	1	21.45	21.80	-1	2,178	-0.05%
2023/12/13	0	0.00	2	21.45	21.35	-2	2,153	-0.09%
2023/12/12	1	21.45	7	21.39	21.35	-6	2,174	-0.28%
2023/12/11	0	0.00	1	21.45	21.45	-1	2,192	-0.05%
2023/12/08	4	21.30	3	21.25	21.30	1	2,179	0.05%
2023/12/06	1	21.70	0	0.00	21.65	1	2,223	0.04%
2023/12/05	2	22.10	0	0.00	22.05	2	2,238	0.09%
2023/12/04	0	0.00	2	22.20	22.20	-2	2,227	-0.09%
2023/11/30	0	0.00	1	21.65	21.65	-1	2,255	-0.04%
2023/11/28	0	0.00	1	21.65	21.70	-1	2,317	-0.04%
2023/11/27	0	0.00	5	21.68	21.60	-5	2,333	-0.21%
2023/11/24	5	21.58	1	21.55	21.60	4	2,324	0.17%
2023/11/22	0	0.00	12	21.16	21.15	-12	2,312	-0.52%
2023/11/17	1	20.80	0	0.00	20.80	1	2,450	0.04%
2023/11/15	0	0.00	2	20.80	20.85	-2	2,452	-0.08%
2023/11/09	0	0.00	1	20.35	20.45	-1	2,527	-0.04%
2023/11/07	1	20.70	0	0.00	20.95	1	2,588	0.04%
2023/11/03	2	20.65	20	20.53	20.50	-18	2,744	-0.66%
2023/11/02	0	0.00	1	20.50	20.50	-1	2,751	-0.04%
2023/10/31	1	20.55	1	20.15	20.15	0	2,765	0.00%
2023/10/30	2	20.43	0	0.00	20.40	2	2,798	0.07%
2023/10/27	17	20.45	0	0.00	20.35	17	2,810	0.60%
2023/10/24	0	0.00	2	20.18	20.40	-2	2,890	-0.07%
2023/10/20	5	20.38	0	0.00	20.30	5	2,939	0.17%
2023/10/18	2	20.65	0	0.00	20.70	2	2,968	0.07%
2023/10/17	2	21.00	1	21.05	20.85	1	2,985	0.03%
2023/10/16	2	21.15	0	0.00	21.10	2	3,010	0.07%
2023/10/13	0	0.00	1	21.45	21.45	-1	3,056	-0.03%
2023/10/12	3	21.35	7	21.39	21.35	-4	3,080	-0.13%
2023/10/11	3	21.70	4	21.75	21.70	-1	3,109	-0.03%
2023/10/06	1	21.75	0	0.00	21.75	1	3,087	0.03%
2023/10/05	9	21.88	2	21.85	21.85	7	3,110	0.23%
2023/10/04	0	0.00	2	21.85	21.90	-2	3,129	-0.06%
2023/10/03	4	22.25	5	22.14	22.00	-1	3,123	-0.03%
2023/10/02	3	22.29	11	22.25	22.25	-8	3,115	-0.26%
2023/09/28	2	23.43	0	0.00	22.85	2	3,073	0.07%
2023/09/27	0	0.00	4	23.40	23.40	-4	3,022	-0.13%
2023/09/26	2	23.65	0	0.00	23.40	2	3,072	0.07%
2023/09/25	2	24.25	3	23.97	23.90	-1	3,099	-0.03%
2023/09/21	7	23.96	2	23.90	23.65	5	3,276	0.15%
2023/09/20	30	24.75	21	24.73	24.65	9	3,243	0.28%
2023/09/19	7	23.94	2	24.05	23.90	5	2,977	0.17%
2023/09/18	5	23.75	0	0.00	23.65	5	2,948	0.17%
2023/09/15	1	23.55	0	0.00	23.45	1	2,945	0.03%
2023/09/14	1	23.70	1.2	23.59	23.75	-0.2	2,933	-0.01%
2023/09/12	0	0.00	1	23.40	23.25	-1	3,034	-0.03%
2023/09/11	1	24.10	9	23.99	23.90	-8	3,042	-0.26%
2023/09/08	1	24.05	1	24.05	24.00	0	3,078	0.00%
2023/09/07	4	23.90	0	0.00	23.80	4	3,117	0.13%
2023/09/06	2	24.10	0	0.00	23.80	2	3,151	0.06%
2023/09/05	1	23.85	4	23.78	23.85	-3	3,155	-0.10%
2023/09/04	3	23.83	2	23.78	23.75	1	3,151	0.03%
2023/09/01	0	0.00	2	23.30	23.20	-2	3,130	-0.06%
2023/08/31	2	22.90	0	0.00	23.20	2	3,160	0.06%
2023/08/30	1	22.85	1	22.85	22.90	0	3,236	0.00%
2023/08/29	0	0.00	1	22.85	22.85	-1	3,276	-0.03%
2023/08/28	3	23.07	0	0.00	22.65	3	3,299	0.09%
2023/08/25	3	23.02	3	22.80	22.70	0	3,321	0.00%
2023/08/24	4	23.00	2	22.95	22.90	2	3,332	0.06%
2023/08/23	1	22.00	3	21.93	22.20	-2	3,301	-0.06%
2023/08/22	2	21.43	0	0.00	21.30	2	3,362	0.06%
2023/08/21	1	21.35	0	0.00	21.25	1	3,437	0.03%
2023/08/18	4	21.49	0	0.00	21.45	4	3,513	0.11%
2023/08/17	1	20.55	1	21.15	21.20	0	3,639	0.00%
2023/08/16	0	0.00	1	20.85	20.80	-1	3,837	-0.03%
2023/08/15	2	21.25	0	0.00	21.25	2	3,863	0.05%
2023/08/14	0	21.30	1	21.25	21.30	-1	3,929	-0.03%
2023/08/11	1	21.90	3.1	21.85	21.85	-2.1	3,992	-0.05%
2023/08/10	2	21.85	2	21.70	21.65	0	4,061	0.00%
2023/08/08	0.1	23.50	6	23.58	23.55	-5.9	4,101	-0.15%
2023/08/04	0	0.00	1	23.45	23.45	-1	4,306	-0.02%
2023/08/02	5	23.70	3	23.25	23.25	2	4,406	0.05%
2023/08/01	4	23.41	0	0.00	23.45	4	4,445	0.09%
2023/07/31	1	23.50	6	23.58	23.35	-5	4,567	-0.11%
2023/07/27	0	0.00	2	23.35	23.35	-2	4,828	-0.04%
2023/07/25	7	23.13	0	0.00	23.10	7	5,132	0.14%
2023/07/21	2	23.20	0	0.00	23.40	2	5,369	0.04%
2023/07/19	1	23.25	2	23.15	23.05	-1	5,723	-0.02%
2023/07/18	0	0.00	1	23.20	23.20	-1	6,021	-0.02%
2023/07/17	5	23.56	0	0.00	23.70	5	6,255	0.08%
2023/07/14	1	23.75	1	23.65	23.70	0	6,647	0.00%
2023/07/13	5	23.92	4	23.93	23.90	1	7,371	0.01%
2023/07/12	0	0.00	5	24.15	24.10	-5	8,602	-0.06%
2023/07/11	2	24.60	1	24.45	24.45	1	10,315	0.01%
2023/07/07	2	24.50	0	0.00	24.15	2	12,009	0.02%
2023/07/06	0	0.00	2	24.53	24.50	-2	12,275	-0.02%
2023/07/05	1	24.70	1	24.70	24.70	0	12,664	0.00%
2023/07/04	0	0.00	1	25.20	24.95	-1	12,964	-0.01%
2023/07/03	0	0.00	4	24.66	24.95	-4	13,434	-0.03%
2023/06/30	15	25.11	12	25.25	24.75	3	13,414	0.02%
2023/06/29	0	0.00	11	24.62	24.75	-11	13,260	-0.08%
2023/06/28	3	24.55	1	24.45	24.35	2	13,288	0.02%
2023/06/27	4	23.83	0	0.00	23.75	4	13,354	0.03%
2023/06/26	2	24.25	0	0.00	24.00	2	13,520	0.01%
2023/06/21	1	24.40	3	24.28	24.35	-2	13,543	-0.01%
2023/06/19	2.2	24.64	9	24.47	24.65	-6.8	13,584	-0.05%
2023/06/16	0	0.00	3	24.02	24.25	-3	13,523	-0.02%
2023/06/15	0	0.00	2	23.65	24.00	-2	13,496	-0.01%
2023/06/14	4	23.80	3	23.95	23.80	1	13,495	0.01%
2023/06/13	8	24.03	5	24.14	24.00	3	13,476	0.02%
2023/06/12	0	0.00	8	24.50	24.40	-8	13,450	-0.06%
2023/06/09	7	24.86	0	0.00	24.85	7	13,444	0.05%
2023/06/08	3	25.00	4	25.03	25.00	-1	13,524	-0.01%
2023/06/07	5	25.04	2	24.95	25.00	3	13,615	0.02%
2023/06/06	0.3	25.05	0.8	24.85	25.00	-0.5	13,710	0.00%
2023/06/05	2	25.15	5	25.06	25.25	-3	13,754	-0.02%
2023/06/02	4	24.55	2	24.55	24.55	2	13,692	0.01%
2023/06/01	0	0.00	1	24.45	24.50	-1	13,707	-0.01%
2023/05/30	11	24.34	3	24.22	24.20	8	13,743	0.06%
2023/05/29	4	24.45	0	0.00	24.45	4	13,846	0.03%
2023/05/26	10	24.54	0.1	24.60	24.15	10	14,024	0.07%
2023/05/25	2	25.15	0	0.00	25.00	2	14,202	0.01%
2023/05/24	7	25.28	8	25.49	25.50	-1	14,532	-0.01%
2023/05/23	4	25.01	10	25.02	25.20	-6	14,960	-0.04%
2023/05/22	11.1	25.45	4	25.46	25.75	7.1	15,172	0.05%
2023/05/19	2	24.65	0	0.00	24.40	2	15,107	0.01%
2023/05/18	0	0.00	6	24.57	24.55	-6	15,087	-0.04%
2023/05/17	2	24.38	1	24.55	24.50	1	15,114	0.01%
2023/05/16	2	24.15	0	0.00	24.20	2	15,064	0.01%
2023/05/15	5	24.14	1	24.45	24.40	4	15,050	0.03%
2023/05/12	1	23.25	4	23.63	23.45	-3	14,986	-0.02%
2023/05/11	1	23.25	4	23.63	23.30	-3	15,004	-0.02%
2023/05/10	1	24.10	0	0.00	24.00	1	14,860	0.01%
2023/05/09	8.1	24.25	4	23.95	24.00	4.1	14,813	0.03%
2023/05/08	4	24.55	0	0.00	24.60	4	14,767	0.03%
2023/05/05	1	24.65	0	0.00	24.45	1	14,788	0.01%
2023/05/04	14	25.09	2	25.08	24.95	12	14,725	0.08%
2023/05/03	5	25.93	2	25.95	25.60	3	14,602	0.02%
2023/05/02	12	26.03	12	26.25	26.00	0	14,519	0.00%
2023/04/28	7	26.08	13	26.15	25.95	-6	14,388	-0.04%
2023/04/27	20	25.77	10	25.77	25.80	10	14,204	0.07%
2023/04/26	0	0.00	24	25.51	25.60	-24	14,028	-0.17%
2023/04/25	43	26.28	19	26.19	25.80	24	13,919	0.17%
2023/04/24	3	26.30	54	26.11	26.20	-51	13,643	-0.37%
2023/04/21	25	25.88	28	25.61	25.90	-3	13,517	-0.02%
2023/04/20	11	26.26	5	26.14	26.00	6	13,184	0.05%
2023/04/19	15	26.58	17	26.54	26.35	-2	12,924	-0.02%
2023/04/18	19	27.05	59.5	27.07	27.30	-40.5	12,499	-0.32%
2023/04/17	200	27.68	194.8	27.44	28.00	5.2	11,720	0.04%	大買/大賣/
2023/04/14	134	26.85	124	26.88	26.45	10	10,447	0.10%	大買/大賣/
2023/04/13	88	25.71	100.8	26.23	26.85	-12.8	8,708	-0.15%
2023/04/12	38	24.42	50	24.42	24.45	-12	7,450	-0.16%
2023/04/11	39	24.13	1	23.95	23.60	38	6,981	0.54%
2023/04/10	6	23.89	16	23.89	24.05	-10	6,724	-0.15%
2023/04/07	13	22.87	74	23.26	22.80	-61	6,381	-0.96%
2023/04/06	104	24.19	27.5	24.28	23.75	76.5	6,051	1.26%	大買/
2023/03/31	0	0.00	5	23.50	23.35	-5	5,535	-0.09%
2023/03/30	0	0.00	1	23.50	23.50	-1	5,525	-0.02%
2023/03/29	2	23.52	3	23.30	23.40	-1	5,514	-0.02%
2023/03/28	1	23.25	0	0.00	23.45	1	5,472	0.02%
2023/03/27	4	23.40	4	23.49	23.50	0	5,380	0.00%
2023/03/23	1	22.60	5	22.40	22.40	-4	5,440	-0.07%
2023/03/22	6	22.17	0	0.00	22.25	6	5,405	0.11%
2023/03/17	0	0.00	7	21.57	21.65	-7	5,452	-0.13%
2023/03/16	0	0.00	2	21.25	21.05	-2	5,439	-0.04%
2023/03/15	0	0.00	12	21.75	21.40	-12	5,440	-0.22%
2023/03/13	0	0.00	2	21.85	21.85	-2	5,537	-0.04%
2023/03/10	9	22.82	5	22.55	22.55	4	5,579	0.07%
2023/03/09	4	23.59	6	23.25	23.55	-2	5,546	-0.04%
2023/03/08	2	23.15	3	23.20	23.20	-1	5,953	-0.02%
2023/03/06	1	23.10	0	0.00	23.05	1	6,032	0.02%
2023/03/03	1	23.00	2	23.05	22.90	-1	6,013	-0.02%
2023/03/02	0	0.00	5	23.05	23.05	-5	6,033	-0.08%
2023/03/01	2	22.83	3	22.90	22.80	-1	6,074	-0.02%
2023/02/24	5	23.66	1	23.45	23.55	4	5,998	0.07%
2023/02/23	23	24.16	3	24.03	24.05	20	5,785	0.35%
2023/02/22	25	24.07	51	24.18	24.20	-26	5,503	-0.47%
2023/02/21	46	23.65	25	23.62	23.90	21	5,138	0.41%
2023/02/20	17	22.52	52	22.72	23.25	-35	4,657	-0.75%
2023/02/17	5	21.38	17	21.50	21.50	-12	4,327	-0.28%
2023/02/16	1	20.85	2	20.85	20.85	-1	4,204	-0.02%
2023/02/15	4	21.00	11.7	21.09	21.00	-7.7	4,246	-0.18%
2023/02/14	10	20.85	0	0.00	20.65	10	4,317	0.23%
2023/02/13	0	0.00	3	20.98	21.00	-3	4,358	-0.07%
2023/02/10	2	20.73	2	20.78	20.65	0	4,522	0.00%
2023/02/09	0	0.00	1	20.40	20.50	-1	4,544	-0.02%
2023/02/06	6	20.80	32	20.75	20.20	-26	4,508	-0.58%
2023/02/03	1.5	20.43	6	20.42	20.45	-4.5	4,443	-0.10%
2023/02/02	0	0.00	3	20.10	20.10	-3	4,350	-0.07%
2023/01/31	1	19.45	1	19.35	19.35	0	4,223	0.00%
2023/01/30	1	18.65	0	0.00	18.70	1	4,170	0.02%
2023/01/12	2	18.70	1	18.95	18.60	1	4,137	0.02%
2023/01/09	0	0.00	2	18.70	18.70	-2	4,119	-0.05%
2023/01/04	0	0.00	4	19.15	19.15	-4	4,121	-0.10%
2022/12/30	0	0.00	1	19.55	19.50	-1	4,107	-0.02%
2022/12/29	1	19.40	0	0.00	19.30	1	4,094	0.02%
2022/12/28	1	19.65	1	19.70	19.70	0	4,087	0.00%
2022/12/27	3	19.75	1	19.55	19.80	2	4,053	0.05%
2022/12/22	0	0.00	4	19.60	19.60	-4	3,959	-0.10%
2022/12/21	0	0.00	42	19.61	19.45	-42	3,958	-1.06%
2022/12/20	2	19.70	2	19.40	19.15	0	3,923	0.00%
2022/12/19	12	19.96	10	19.78	19.75	2	3,892	0.05%
2022/12/16	5	20.15	7	20.12	20.10	-2	3,873	-0.05%
2022/12/15	21	20.50	20.3	20.46	20.30	0.7	3,799	0.02%
2022/12/13	3	20.10	19.2	19.83	19.70	-16.2	3,568	-0.45%
2022/12/09	2	19.65	2	20.03	19.90	0	3,509	0.00%
2022/12/08	5	19.75	0	0.00	19.65	5	3,437	0.15%
2022/12/07	1	19.50	35	19.78	19.65	-34	3,400	-1.00%
2022/12/06	10	19.70	0	0.00	19.55	10	3,344	0.30%
2022/12/05	1	20.55	6	20.36	19.90	-5	3,272	-0.15%
2022/12/02	32	19.96	51	19.78	19.95	-19	3,171	-0.60%
2022/12/01	1	19.90	3	19.87	19.55	-2	3,017	-0.07%
2022/11/30	98	20.27	21	20.28	19.90	77	2,906	2.65%
2022/11/29	8	18.50	25	18.74	19.85	-17	2,364	-0.72%
2022/11/28	0	0.00	25	18.01	18.05	-25	2,169	-1.15%
2022/11/25	9	18.38	5	18.65	18.35	4	2,150	0.19%
2022/11/24	24	18.49	24	18.60	18.40	0	2,107	0.00%
2022/11/23	6.1	18.28	7	18.69	18.45	-0.9	2,030	-0.04%
2022/11/22	6	18.03	18	17.94	18.25	-12	1,937	-0.62%
2022/11/21	11	17.50	0	0.00	17.40	11	1,863	0.59%
2022/11/17	4	17.93	0	0.00	18.00	4	1,837	0.22%
2022/11/16	0	0.00	10	18.35	18.20	-10	1,786	-0.56%
2022/11/15	17	18.19	3	18.25	18.20	14	1,752	0.80%
2022/11/14	30	18.48	4	18.51	18.50	26	1,714	1.52%
2022/11/11	6	19.29	4	18.81	18.75	2	1,672	0.12%
2022/11/10	24	18.96	25	19.09	18.95	-1	1,586	-0.06%
2022/11/09	26	18.44	25	18.60	18.65	1	1,411	0.07%
2022/11/08	13	18.34	20	18.37	18.50	-7	1,331	-0.53%
2022/11/07	2	17.10	6	17.89	18.15	-4	1,088	-0.37%
2022/11/04	8	15.53	8	16.50	16.50	0	976	0.00%
2022/11/01	0	0.00	2	15.05	15.10	-2	904	-0.22%
2022/10/28	2	14.85	0	0.00	14.70	2	934	0.21%
2022/10/21	2	14.65	1	14.85	14.60	1	951	0.11%
2022/10/20	1	14.55	5	14.55	14.65	-4	948	-0.42%
2022/10/14	2	14.85	0	0.00	15.00	2	941	0.21%
2022/10/13	3	14.60	3	14.55	14.55	0	936	0.00%
2022/10/12	7	15.39	0	0.00	15.40	7	912	0.77%
2022/10/11	0	0.00	1	15.90	15.70	-1	900	-0.11%
2022/10/07	2	16.20	0	0.00	16.20	2	887	0.23%
2022/10/06	1	16.00	2	16.15	16.15	-1	897	-0.11%
2022/10/03	0	0.00	3	15.95	16.00	-3	917	-0.33%
2022/09/30	3	15.70	0	0.00	15.85	3	917	0.33%
2022/09/29	0	0.00	3	16.10	16.10	-3	907	-0.33%
2022/09/28	5	16.45	0	0.00	15.90	5	902	0.55%
2022/09/27	0	0.00	5	16.66	16.65	-5	876	-0.57%
2022/09/14	0	18.05	0	0.00	17.95	0	909	0.00%
2022/09/13	1	18.10	0	0.00	18.10	1	924	0.11%
2022/09/06	0	0.00	3	18.25	17.95	-3	1,004	-0.30%
2022/09/02	0	0.00	7	18.13	18.20	-7	1,061	-0.66%
2022/08/24	0	0.00	14	18.55	18.60	-14	1,065	-1.31%
2022/08/23	0	0.00	5	18.40	18.30	-5	1,057	-0.47%
2022/08/22	0	18.55	0	0.00	18.35	0	1,061	0.00%
2022/08/12	0	0.00	2	18.75	18.70	-2	1,096	-0.18%
2022/08/11	0	0.00	7	18.40	18.45	-7	1,090	-0.64%
2022/08/10	0	0.00	13.3	18.31	18.35	-13.3	1,107	-1.20%
2022/08/04	6	17.76	0	0.00	17.80	6	1,214	0.49%
2022/08/01	0	0.00	10	18.05	18.15	-10	1,245	-0.80%
2022/07/27	0	0.00	5	18.05	18.05	-5	1,300	-0.38%
2022/07/26	10	17.85	0	0.00	17.90	10	1,319	0.76%
2022/07/25	1	18.25	0	0.00	18.20	1	1,329	0.08%
2022/07/22	5	18.36	0	0.00	18.25	5	1,371	0.36%
2022/07/21	0	0.00	1	18.55	18.60	-1	1,434	-0.07%
2022/07/20	1	18.30	7	18.20	18.20	-6	1,490	-0.40%
2022/07/14	3	18.10	4	18.10	18.10	-1	1,539	-0.06%
2022/07/13	38	17.68	6	17.65	17.95	32	1,553	2.06%
2022/07/12	5	17.00	0	0.00	16.95	5	1,549	0.32%
2022/07/08	3	17.50	3	17.65	17.70	0	1,605	0.00%
2022/07/06	2	17.60	0	0.00	17.45	2	1,616	0.12%
2022/07/05	0	0.00	3	17.65	17.80	-3	1,635	-0.18%
2022/07/01	0	0.00	1	17.70	17.25	-1	1,661	-0.06%
2022/06/27	5	18.55	1	18.55	18.50	4	1,677	0.24%
2022/06/24	0	17.95	5	18.14	18.00	-5	1,671	-0.30%
2022/06/23	0	0.00	1	17.70	17.70	-1	1,672	-0.06%
2022/06/22	0	0.00	6	17.65	17.65	-6	1,676	-0.36%
2022/06/21	0	17.95	0	0.00	18.10	0	1,674	0.00%
2022/06/20	0	0.00	2	18.00	17.60	-2	1,678	-0.12%
2022/06/17	0	0.00	2	18.10	18.25	-2	1,680	-0.12%
2022/06/15	0	0.00	2	18.65	18.75	-2	1,680	-0.12%
2022/06/14	0	0.00	3	18.85	18.45	-3	1,683	-0.18%
2022/06/08	1	19.50	0	0.00	19.45	1	1,724	0.06%
2022/06/07	1	19.60	3	19.65	19.50	-2	1,780	-0.11%
2022/06/01	0	0.00	25	19.65	19.70	-25	1,954	-1.28%
2022/05/30	0	0.00	3	19.63	19.70	-3	1,993	-0.15%
2022/05/27	1	19.50	0	0.00	19.50	1	2,006	0.05%
2022/05/25	2	19.55	0	0.00	19.35	2	2,045	0.10%
2022/05/23	0	0.00	5	19.21	19.30	-5	2,072	-0.24%
2022/05/20	0	0.00	28	19.00	19.00	-28	2,073	-1.35%
2022/05/17	3	18.87	2	19.00	18.85	1	2,186	0.05%
2022/05/13	5	18.95	7	18.90	18.95	-2	2,187	-0.09%
2022/05/12	1	18.85	2	19.25	18.85	-1	2,163	-0.05%
2022/05/10	0	0.00	3	20.00	20.20	-3	2,059	-0.15%
2022/05/09	0	0.00	7	20.01	20.05	-7	2,042	-0.34%
2022/05/06	3	20.35	0	0.00	20.30	3	2,029	0.15%
2022/05/04	3	20.70	1	20.70	20.70	2	2,018	0.10%
2022/04/28	2	20.90	0	0.00	20.95	2	2,057	0.10%
2022/04/27	30	21.92	6	21.41	21.35	24	2,025	1.18%
2022/04/26	7	21.89	2	21.80	21.65	5	1,967	0.25%
2022/04/21	3	21.65	0	0.00	21.65	3	1,927	0.16%
2022/04/18	4	21.35	0	0.00	21.25	4	1,930	0.21%
2022/04/14	0.9	21.20	7	21.19	21.30	-6.1	1,918	-0.32%
2022/04/12	0	0.00	10	20.30	20.50	-10	1,935	-0.52%
2022/04/11	2	20.45	1	20.45	20.45	1	1,957	0.05%
2022/04/08	0	0.00	4	20.70	20.75	-4	1,982	-0.20%
2022/04/07	2	20.85	0	0.00	20.80	2	1,980	0.10%
2022/03/31	0	0.00	14	21.39	21.15	-14	2,011	-0.70%
2022/03/30	0	0.00	0.4	21.15	21.15	-0.4	2,001	-0.02%
2022/03/29	0	0.00	1	21.20	21.20	-1	2,000	-0.05%
2022/03/25	1	21.35	0	0.00	21.30	1	1,995	0.05%
2022/03/24	10	21.65	0	0.00	21.55	10	1,988	0.50%
2022/03/22	0	0.00	5	22.00	22.05	-5	1,990	-0.25%
2022/03/21	0	0.00	6	21.73	21.75	-6	1,961	-0.31%
2022/03/18	0	0.00	2	21.55	21.70	-2	1,993	-0.10%
2022/03/17	0	0.00	3	21.30	21.30	-3	1,994	-0.15%
2022/03/16	1	21.05	1	21.00	21.00	0	1,998	0.00%
2022/03/15	6	21.21	0	0.00	21.10	6	2,013	0.30%
2022/03/11	1	21.80	3	21.90	21.95	-2	2,010	-0.10%
2022/03/10	5	22.15	12	22.25	22.00	-7	2,011	-0.35%
2022/03/09	3	21.85	18.5	22.06	22.10	-15.5	1,963	-0.79%
2022/03/08	1	21.30	0	0.00	21.20	1	1,887	0.05%
2022/03/04	1	21.85	6	21.78	21.65	-5	1,872	-0.27%
2022/03/03	5	21.70	3	21.85	21.90	2	1,876	0.11%
2022/03/02	0	0.00	30	21.51	21.70	-30	1,865	-1.61%
2022/03/01	3	21.60	17	21.20	21.60	-14	1,868	-0.75%
2022/02/25	15	20.90	1	20.85	20.95	14	1,868	0.75%
2022/02/24	5	20.90	20	21.15	20.85	-15	1,873	-0.80%
2022/02/22	20	21.43	35	21.10	21.20	-15	1,881	-0.80%
2022/02/21	18	21.73	3	21.70	21.70	15	1,882	0.80%
2022/02/18	10	21.55	2	21.45	21.75	8	1,886	0.42%
2022/02/17	1	21.40	0	0.00	21.15	1	1,816	0.06%
2022/02/16	0	0.00	2	21.13	21.25	-2	1,830	-0.11%
2022/02/14	2	20.90	0	0.00	20.85	2	1,861	0.11%
2022/02/11	5	20.87	2	20.95	20.85	3	1,866	0.16%
2022/02/10	7	21.06	0	0.00	21.15	7	1,898	0.37%
2022/02/09	0	0.00	0.1	21.20	21.25	-0.1	1,930	0.00%
2022/02/07	1	20.60	1	20.90	20.90	0	1,982	0.00%
2022/01/26	12	20.05	0	0.00	20.00	12	2,106	0.57%
2022/01/25	2	20.05	0	0.00	20.00	2	2,116	0.09%
2022/01/21	3	20.55	1	20.45	20.40	2	2,141	0.09%
2022/01/20	0	0.00	1	20.80	20.80	-1	2,133	-0.05%
2022/01/19	1	21.00	0	0.00	20.80	1	2,137	0.05%
2022/01/17	0	0.00	3	20.80	21.00	-3	2,153	-0.14%
2022/01/14	5	20.80	0	0.00	20.90	5	2,168	0.23%
2022/01/13	5	21.26	0	0.00	21.15	5	2,159	0.23%
2022/01/10	2	21.65	0	0.00	21.80	2	2,160	0.09%
2022/01/07	0	0.00	3	21.82	21.80	-3	2,172	-0.14%
2022/01/06	1	22.20	1	22.05	22.05	0	2,167	0.00%
2022/01/05	2	22.00	0	0.00	21.90	2	2,176	0.09%
2022/01/04	12	22.03	5	22.15	22.20	7	2,212	0.32%
2022/01/03	0	0.00	2	22.18	22.15	-2	2,192	-0.09%
2021/12/30	10	22.00	0	0.00	21.95	10	2,198	0.45%
2021/12/21	1	21.45	0	0.00	21.45	1	2,419	0.04%
2021/12/20	1	21.60	15	21.65	21.60	-14	2,425	-0.58%
2021/12/17	10	21.50	10	21.65	21.50	0	2,441	0.00%
2021/12/16	5	21.53	0	0.00	21.50	5	2,442	0.20%
2021/12/15	10	21.40	16	21.48	21.40	-6	2,473	-0.24%
2021/12/14	1	21.40	0	0.00	21.40	1	2,489	0.04%
2021/12/13	1	22.10	0	0.00	21.90	1	2,460	0.04%
2021/12/10	0.1	22.20	0	0.00	22.05	0.1	2,470	0.00%
2021/12/09	2	22.05	1	22.20	22.05	1	2,475	0.04%
2021/12/08	6	22.22	11	22.30	22.20	-5	2,460	-0.20%
2021/12/06	12	22.10	0	0.00	22.10	12	2,475	0.48%
2021/12/03	0	0.00	2	22.00	21.95	-2	2,497	-0.08%
2021/12/02	12	21.90	10	22.15	21.85	2	2,540	0.08%
2021/11/30	1	21.95	18.5	21.98	22.30	-17.5	2,629	-0.66%
2021/11/29	11	21.85	19	21.72	21.70	-8	2,647	-0.30%
2021/11/26	1	22.40	0	0.00	22.00	1	2,702	0.04%
2021/11/25	0	0.00	1	22.55	22.30	-1	2,812	-0.04%
2021/11/24	10	22.40	3	22.55	22.50	7	2,838	0.25%
2021/11/22	3	22.35	0	0.00	22.35	3	2,885	0.10%
2021/11/18	5	22.20	10.4	22.30	22.25	-5.4	3,017	-0.18%
2021/11/17	5	22.28	6	22.20	22.25	-1	3,271	-0.03%
2021/11/16	0	0.00	4	22.60	22.50	-4	3,313	-0.12%
2021/11/15	0.8	22.55	1	22.50	22.60	-0.3	3,606	-0.01%
2021/11/12	0	0.00	10	22.25	22.40	-10	3,764	-0.27%
2021/11/09	0	0.00	3	22.63	22.70	-3	4,035	-0.07%
2021/11/08	2	22.75	4	22.63	22.75	-2	4,030	-0.05%
2021/11/05	1	22.20	1	22.15	22.15	0	4,069	0.00%
2021/11/04	2	22.48	1	22.70	22.40	1	4,078	0.02%
2021/11/03	3	22.88	2	22.90	22.90	1	4,075	0.02%
2021/11/02	2	22.30	0	0.00	22.15	2	4,000	0.05%
2021/10/29	0	0.00	37	21.75	21.80	-37	4,035	-0.92%
2021/10/27	0	0.00	55	21.45	21.35	-55	4,093	-1.34%
2021/10/22	0	0.00	1	21.35	21.25	-1	4,341	-0.02%
2021/10/21	9	21.73	1	21.75	21.55	8	4,411	0.18%
2021/10/20	5	21.52	4	21.65	21.60	1	4,478	0.02%
2021/10/19	0	0.00	11	21.59	21.55	-11	4,623	-0.24%
2021/10/14	3	20.80	0	0.00	20.80	3	4,970	0.06%
2021/10/12	10	20.81	5	20.80	20.70	5	5,273	0.09%
2021/10/08	1	21.70	10	21.90	21.65	-9	5,619	-0.16%
2021/10/07	0	0.00	7	21.90	21.85	-7	5,852	-0.12%
2021/10/06	7	21.58	0	0.00	21.20	7	6,070	0.12%
2021/10/05	1	21.20	0	0.00	21.60	1	6,279	0.02%
2021/10/04	3	21.67	4.3	21.69	21.60	-1.3	6,420	-0.02%
2021/10/01	4	22.49	14	22.76	22.45	-10	6,574	-0.15%
2021/09/27	2	23.15	0	0.00	23.15	2	9,283	0.02%
2021/09/23	3	22.87	0	0.00	22.90	3	10,734	0.03%
2021/09/22	1	22.65	0	0.00	22.75	1	11,576	0.01%
2021/09/17	1	23.10	10	23.10	23.30	-9	12,887	-0.07%
2021/09/15	1	23.00	0	0.00	22.95	1	15,892	0.01%
2021/09/14	2	23.10	10	23.10	23.05	-8	17,417	-0.05%
2021/09/13	1	23.30	0	0.00	23.30	1	21,568	0.00%
2021/09/10	1	23.35	1	23.50	23.50	0	24,448	0.00%
2021/09/09	0	0.00	2	23.10	23.10	-2	26,598	-0.01%
2021/09/08	4	23.33	33	23.20	23.20	-29	27,334	-0.11%
2021/09/07	0	0.00	1	23.50	23.50	-1	29,832	0.00%
2021/09/06	1	23.35	10	23.47	23.40	-9	31,157	-0.03%
2021/09/03	3	24.27	8	24.20	23.85	-5	31,286	-0.02%
2021/09/02	4	24.25	1	24.50	24.10	3	31,329	0.01%
2021/09/01	11	24.51	15	24.12	24.10	-4	31,427	-0.01%
2021/08/31	37	24.64	33	24.58	24.65	4	31,969	0.01%
2021/08/30	0	0.00	1	24.20	24.20	-1	32,038	0.00%
2021/08/27	8	23.98	2	23.98	23.95	6	32,360	0.02%
2021/08/26	0	0.00	1	24.00	24.00	-1	32,704	0.00%
2021/08/25	2	24.08	1	24.20	24.20	1	33,286	0.00%
2021/08/24	2	24.23	6	24.41	23.85	-4	33,357	-0.01%
2021/08/23	33	24.08	50	24.13	24.00	-17	33,394	-0.05%
2021/08/20	31	23.12	39	23.48	23.10	-8	33,387	-0.02%
2021/08/19	120	24.26	77	24.32	23.50	43	33,397	0.13%	大買/
2021/08/18	3	22.95	5	23.34	24.10	-2	33,180	-0.01%
2021/08/17	5	23.16	1	23.30	22.80	4	33,237	0.01%
2021/08/13	9	23.97	4	23.94	23.95	5	34,091	0.01%
2021/08/12	0	0.00	2	23.38	23.45	-2	33,970	-0.01%
2021/08/11	4	23.54	1	23.50	23.35	3	34,116	0.01%
2021/08/10	2.9	23.81	0	0.00	23.75	2.9	34,202	0.01%
2021/08/06	4	24.05	2	24.35	23.95	2	34,464	0.01%
2021/08/05	0	0.00	4	23.95	23.95	-4	34,663	-0.01%
2021/08/04	8	24.14	0	0.00	24.25	8	35,038	0.02%
2021/08/03	39	24.04	6	24.01	24.00	33	35,280	0.09%
2021/08/02	3	23.90	4	24.13	24.20	-1	35,478	0.00%
2021/07/30	5	24.14	6	24.18	24.05	-1	35,601	0.00%
2021/07/29	1	24.10	2	24.70	24.70	-1	35,684	0.00%
2021/07/28	5	24.01	0	0.00	23.85	5	35,757	0.01%
2021/07/27	1	24.50	5	24.44	24.40	-4	36,236	-0.01%
2021/07/26	7	25.09	0	0.00	24.90	7	36,648	0.02%
2021/07/23	0	0.00	13	25.13	25.20	-13	36,871	-0.04%
2021/07/22	5	24.37	2	24.25	24.35	3	37,094	0.01%
2021/07/21	7	24.44	8	24.86	24.10	-1	37,461	0.00%
2021/07/20	26	25.03	13	25.10	24.80	13	38,136	0.03%
2021/07/19	3	25.30	1	25.55	25.60	2	38,573	0.01%
2021/07/16	7	25.39	28	25.33	25.15	-21	40,374	-0.05%
2021/07/15	31	25.88	54	25.51	25.75	-23	41,689	-0.06%
2021/07/14	6	25.13	12	25.08	24.90	-6	42,415	-0.01%
2021/07/13	32	25.71	14	25.47	25.20	18	43,019	0.04%
2021/07/12	43	26.32	2	26.33	25.80	41	42,947	0.10%
2021/07/09	10	26.52	6.5	27.00	26.40	3.6	42,805	0.01%
2021/07/08	8	27.12	22	26.99	27.05	-14	42,891	-0.03%
2021/07/07	44	27.56	23.8	27.48	27.50	20.2	42,832	0.05%
2021/07/06	139	27.86	112	28.02	28.25	27	42,444	0.06%	大買/大賣/
2021/07/05	33	26.12	19	26.46	26.95	14	41,278	0.03%
2021/07/02	38	26.91	21	26.77	26.60	17	40,903	0.04%
2021/07/01	55	27.84	21	28.00	27.10	34	40,656	0.08%
2021/06/30	30.7	27.80	19	28.00	27.85	11.6	40,332	0.03%
2021/06/29	72	28.76	34	28.10	28.10	38	39,878	0.10%
2021/06/28	60	28.95	55	28.96	28.90	5	39,901	0.01%
2021/06/25	102	28.69	57	28.35	27.90	45	38,693	0.12%	大買/
2021/06/24	185	28.39	177.3	28.44	28.45	7.7	37,832	0.02%	大買/大賣/
2021/06/23	278	29.67	200	28.26	28.15	78	35,736	0.22%	大買/大賣/
2021/06/22	264.5	32.69	119	32.68	31.25	145.5	34,203	0.43%	大買/大賣/鉅額交易
2021/06/21	191	30.56	186.6	30.78	31.10	4.4	30,045	0.01%	大買/大賣/
2021/06/18	95.2	28.72	174.8	28.78	28.30	-79.6	27,198	-0.29%	大賣/
2021/06/17	78	27.24	28	27.12	27.10	50	25,096	0.20%
2021/06/16	132.5	27.27	122	27.45	26.65	10.5	24,395	0.04%	大買/大賣/
2021/06/15	28	25.13	286.5	25.75	26.15	-258.5	21,945	-1.18%	大賣/鉅額交易
2021/06/11	4	23.99	2	24.03	23.80	2	20,715	0.01%
2021/06/10	6	23.53	5	23.57	23.45	1	20,690	0.00%
2021/06/09	55	23.65	1	23.30	23.45	54	20,648	0.26%
2021/06/08	28	24.98	23	24.80	24.10	5	20,565	0.02%
2021/06/07	3	23.62	7	23.96	23.90	-4	20,083	-0.02%
2021/06/04	13	23.98	57	23.90	24.10	-44	19,964	-0.22%
2021/06/03	48	23.97	17	23.90	24.00	31	19,624	0.16%
2021/06/02	38	23.57	33	23.26	23.40	5	19,299	0.03%
2021/06/01	6	22.38	4	22.48	22.75	2	18,664	0.01%
2021/05/31	29	22.27	4	22.39	22.05	25	18,570	0.13%
2021/05/28	53	22.52	1	22.15	22.65	52	18,435	0.28%
2021/05/27	0	0.00	5	22.01	21.90	-5	18,259	-0.03%
2021/05/26	6	21.97	23	22.10	21.95	-17	18,494	-0.09%
2021/05/25	26	22.36	28.9	22.05	22.00	-2.9	18,527	-0.02%
2021/05/24	41	22.42	24	22.95	22.40	17	18,330	0.09%
2021/05/21	17	20.99	64	21.03	21.90	-47	17,771	-0.26%
2021/05/20	3	20.02	1	19.95	19.95	2	17,418	0.01%
2021/05/19	22.1	20.29	24	20.56	20.45	-1.9	17,365	-0.01%
2021/05/18	3	19.42	0	0.00	20.05	3	17,255	0.02%
2021/05/17	4	18.39	1	19.00	18.25	3	17,120	0.02%
2021/05/14	2	20.23	2	20.08	20.10	0	16,930	0.00%
2021/05/13	10	19.57	13	19.67	19.80	-3	16,782	-0.02%
2021/05/12	60	21.25	11	21.73	20.75	49	16,521	0.30%
2021/05/11	6	23.48	12	23.48	23.00	-6	16,099	-0.04%
2021/05/10	33	24.74	23	24.95	24.65	10	15,833	0.06%
2021/05/07	9.5	24.21	0	0.00	24.75	9.5	15,601	0.06%
2021/05/06	4	24.26	1	23.75	23.75	3	15,417	0.02%
2021/05/05	21	24.08	8	24.40	23.90	13	15,253	0.09%
2021/05/04	41.1	24.49	40	24.10	23.75	1.1	15,096	0.01%
2021/05/03	57	26.03	46	25.97	25.50	11	14,515	0.08%
2021/04/29	76	25.42	72	25.15	25.30	4	14,021	0.03%
2021/04/28	52	26.17	59	25.79	25.65	-7	13,724	-0.05%
2021/04/27	42	26.69	42	26.86	26.50	0	13,380	0.00%
2021/04/26	90	27.63	39	27.27	27.30	51	12,907	0.40%
2021/04/23	62	26.18	31	26.14	25.80	31	12,086	0.26%
2021/04/22	141.9	29.14	185.3	29.34	27.00	-43.4	11,549	-0.38%	大買/大賣/
2021/04/21	69	26.78	125.8	26.41	27.60	-56.8	9,621	-0.59%	大賣/
2021/04/20	130	25.62	22	25.48	25.10	108	8,117	1.33%	大買/鉅額交易
2021/04/19	15	23.36	97	23.85	24.60	-82	7,019	-1.17%
2021/04/16	15	22.42	7	22.35	22.40	8	6,198	0.13%
2021/04/15	62	22.20	3	22.17	22.15	59	6,025	0.98%
2021/04/14	1	22.00	15	22.09	22.35	-14	5,967	-0.23%
2021/04/13	6	22.10	34	22.20	21.90	-28	5,771	-0.49%
2021/04/12	36	22.38	10	22.41	22.30	26	5,613	0.46%
2021/04/09	25	22.64	20	22.38	22.60	5	5,550	0.09%
2021/04/08	8	22.31	35.2	22.37	22.50	-27.2	5,392	-0.50%
2021/04/07	14.9	22.16	57	22.10	22.15	-42.1	5,263	-0.80%
2021/04/06	28	22.43	11.6	22.52	22.40	16.4	5,191	0.32%
2021/04/01	29.6	21.87	26	21.91	22.15	3.6	5,110	0.07%
2021/03/31	57.9	21.51	65	21.54	21.45	-7.1	4,798	-0.15%
2021/03/30	2	22.78	11.8	22.79	22.25	-9.8	3,993	-0.25%
2021/03/29	1	22.20	8.8	22.40	22.40	-7.8	4,034	-0.19%
2021/03/26	0	0.00	2	22.40	22.35	-2	4,748	-0.04%
2021/03/25	11	22.45	4	22.50	22.40	7	5,212	0.13%
2021/03/24	4	22.53	0	0.00	22.55	4	5,463	0.07%
2021/03/23	5	22.61	1	22.65	22.75	4	5,487	0.07%
2021/03/22	1	23.00	5.5	22.53	22.95	-4.5	5,462	-0.08%
2021/03/19	2	22.38	4.7	22.41	22.30	-2.7	5,380	-0.05%
2021/03/18	7	22.75	3	22.85	22.60	4	5,313	0.08%
2021/03/17	8	22.94	3	23.03	22.90	5	5,234	0.10%
2021/03/16	2	22.35	2.8	22.66	23.10	-0.8	5,088	-0.02%
2021/03/15	3	21.87	11	21.73	21.90	-8	4,942	-0.16%
2021/03/12	7.2	22.04	6	21.90	22.00	1.2	4,899	0.03%
2021/03/11	3	21.93	15	22.09	21.90	-12	4,838	-0.25%
2021/03/10	2.2	22.52	10	22.50	22.45	-7.8	4,710	-0.16%
2021/03/09	3	23.05	0	0.00	23.00	3	4,636	0.06%
2021/03/05	0	0.00	5	23.45	23.40	-5	4,586	-0.11%
2021/03/04	1	23.45	1	23.70	23.70	0	4,584	0.00%
2021/03/03	0	0.00	1	23.30	23.70	-1	4,570	-0.02%
2021/03/02	1	23.50	2	23.55	23.40	-1	4,574	-0.02%
2021/02/26	24	23.79	2	23.78	23.95	22	4,553	0.48%
2021/02/25	1	25.60	17	25.74	26.50	-16	4,253	-0.38%
2021/02/22	15	25.27	1	25.35	25.10	14	4,051	0.35%
2021/02/19	1	24.80	0	0.00	24.90	1	3,993	0.03%
2021/02/18	1	25.60	3	25.42	25.30	-2	3,966	-0.05%
2021/02/05	1	24.00	0	0.00	23.95	1	3,887	0.03%
2021/02/02	1	24.15	1	24.05	24.00	0	3,912	0.00%
2021/02/01	1	23.75	25	23.82	23.90	-24	3,905	-0.61%
2021/01/27	0	0.00	0.1	25.00	25.00	-0.1	3,866	0.00%
2021/01/21	1	24.05	1	24.40	24.00	0	3,859	0.00%
2021/01/20	14	24.56	0	0.00	24.05	14	3,859	0.36%
2021/01/18	0	0.00	12	25.05	25.00	-12	3,834	-0.31%
2021/01/15	1	25.50	10	25.54	25.40	-9	3,820	-0.24%
2021/01/14	1	26.35	2	26.50	26.15	-1	3,784	-0.03%
2021/01/12	1	26.00	0	0.00	25.90	1	3,744	0.03%
2021/01/11	2	26.93	1	27.00	26.75	1	3,702	0.03%
2021/01/08	0	0.00	3	26.95	26.45	-3	3,680	-0.08%
2021/01/07	0	0.00	6	26.75	26.90	-6	3,658	-0.16%
2021/01/06	6	26.73	0	0.00	26.50	6	3,633	0.17%
2021/01/04	8	28.08	2	28.00	28.25	6	3,547	0.17%
2020/12/31	6	28.64	0	0.00	28.45	6	3,478	0.17%
2020/12/30	2	28.68	0	0.00	28.70	2	3,451	0.06%
2020/12/29	21	29.28	4	29.93	28.80	17	3,435	0.49%
2020/12/28	36	29.44	80.1	29.78	29.35	-44.1	3,310	-1.33%
2020/12/25	10	28.81	1	28.85	28.30	9	3,066	0.29%
2020/12/24	1	29.30	3	29.08	28.65	-2	2,989	-0.07%
2020/12/23	10	28.55	16	28.36	29.00	-6	2,911	-0.21%
2020/12/22	84	31.49	79.3	30.62	28.05	4.7	2,739	0.17%
2020/12/21	36	30.40	47.3	30.93	30.95	-11.3	1,990	-0.57%
2020/12/18	8.3	27.21	26.4	27.22	28.15	-18.1	1,510	-1.20%
2020/12/17	2	25.60	5.2	25.69	25.60	-3.2	1,250	-0.26%
2020/12/16	1	25.35	20.3	25.16	25.30	-19.3	1,210	-1.59%
2020/12/10	1	24.70	0	0.00	24.70	1	1,197	0.08%
2020/12/09	1	24.75	0.2	25.10	24.85	0.8	1,218	0.07%
2020/12/08	0	0.00	1	25.20	25.15	-1	1,410	-0.07%
2020/12/03	0	0.00	0.3	25.10	24.85	-0.3	1,444	-0.02%
2020/12/02	0	0.00	3	25.30	25.05	-3	1,577	-0.19%
2020/11/30	0	0.00	1	25.05	24.90	-1	1,571	-0.06%
2020/11/26	1	25.25	0	0.00	25.25	1	1,570	0.06%
2020/11/19	0	0.00	0.4	24.00	24.15	-0.4	1,559	-0.03%
2020/11/16	0	0.00	1	24.00	23.95	-1	1,643	-0.06%
2020/11/13	0	0.00	1	23.80	24.05	-1	1,680	-0.06%
2020/11/12	0	0.00	21	23.90	23.85	-21	1,789	-1.17%
2020/11/10	1	24.55	1	24.45	24.60	0	1,770	0.00%
2020/11/05	15	24.53	0	0.00	24.55	15	1,820	0.82%
2020/11/04	0	0.00	3	24.55	24.55	-3	1,881	-0.16%
2020/11/03	4	24.54	1	24.55	24.55	3	1,946	0.15%
2020/11/02	15	24.50	1	24.30	24.50	14	1,970	0.71%
2020/10/28	25	25.35	7	25.31	25.25	18	2,105	0.85%
2020/10/27	0	0.00	0	25.00	25.10	0	2,102	0.00%
2020/10/26	3	25.22	0.3	25.00	25.15	2.7	2,154	0.13%
2020/10/20	0	0.00	1	24.60	24.55	-1	2,217	-0.05%
2020/10/19	1	24.95	0	0.00	24.90	1	2,231	0.04%
2020/10/14	6	25.13	7	25.00	24.90	-1	2,311	-0.04%
2020/10/13	0	0.00	2	24.75	24.65	-2	2,317	-0.09%
2020/10/12	1	24.90	3	25.05	25.15	-2	2,325	-0.09%
2020/10/07	5	24.95	0	0.00	24.75	5	2,392	0.21%
2020/10/05	0	0.00	1	24.45	24.35	-1	2,382	-0.04%
2020/09/29	0	0.00	2	24.10	24.05	-2	2,426	-0.08%
2020/09/28	0	0.00	1	24.05	24.15	-1	2,419	-0.04%
2020/09/23	2	24.28	0	0.00	24.35	2	2,395	0.08%
2020/09/22	5	24.50	0	0.00	24.45	5	2,380	0.21%
2020/09/18	0	0.00	10	25.20	24.95	-10	2,367	-0.42%
2020/09/14	5	25.00	1	25.10	25.10	4	2,380	0.17%
2020/09/11	4	25.49	14	25.89	25.25	-10	2,354	-0.42%
2020/09/08	3	25.32	0	0.00	25.15	3	2,131	0.14%
2020/09/07	10	25.78	10	26.15	25.70	0	2,099	0.00%
2020/09/04	0	0.00	10	24.15	24.50	-10	2,001	-0.50%
2020/09/03	1	24.65	0	0.00	24.45	1	2,009	0.05%
2020/09/01	4	24.64	0	0.00	24.45	4	2,049	0.20%
2020/08/31	1	25.20	4	24.99	24.75	-3	2,042	-0.15%
2020/08/28	2	24.25	0	0.00	24.30	2	1,982	0.10%
2020/08/26	1	24.25	0	0.00	24.45	1	1,962	0.05%
2020/08/24	2	24.15	0	0.00	24.25	2	2,011	0.10%
2020/08/21	0	0.00	3	24.35	24.45	-3	2,031	-0.15%
2020/08/20	0	0.00	2	23.80	24.15	-2	2,068	-0.10%
2020/08/19	3	25.77	0	0.00	25.40	3	2,022	0.15%
2020/08/18	2	26.03	3	25.85	25.35	-1	1,980	-0.05%
2020/08/17	1	24.95	0	0.00	24.85	1	1,869	0.05%
2020/08/11	4	24.95	0	0.00	25.00	4	1,911	0.21%
2020/08/10	12	25.35	1	26.30	25.25	11	1,900	0.58%
2020/08/07	1	25.70	2	25.90	25.70	-1	1,868	-0.05%
2020/08/06	1	25.20	0	0.00	24.90	1	1,839	0.05%
2020/08/05	1	25.50	2	25.55	25.25	-1	1,845	-0.05%
2020/08/04	1	25.70	0	0.00	25.65	1	1,869	0.05%
2020/08/03	1	25.05	5	26.10	26.40	-4	1,840	-0.22%
2020/07/31	3	24.95	0	0.00	24.80	3	1,786	0.17%
2020/07/30	1	25.15	5	25.15	25.15	-4	1,897	-0.21%
2020/07/24	5	24.20	0	0.00	24.05	5	1,834	0.27%
2020/07/23	20	24.50	2	24.60	24.40	18	1,835	0.98%
2020/07/22	0	0.00	10.9	24.97	24.70	-10.9	1,832	-0.60%
2020/07/21	0	0.00	5	24.75	24.60	-5	1,772	-0.28%
2020/07/16	0	0.00	2	24.40	24.55	-2	1,758	-0.11%
2020/07/15	1	24.00	1	24.80	23.80	0	1,746	0.00%
2020/07/09	0	0.00	1	24.10	23.90	-1	1,663	-0.06%
2020/07/06	6	23.60	1	23.70	23.70	5	1,629	0.31%
2020/07/01	1	23.05	0	0.00	23.05	1	1,633	0.06%
2020/06/23	6	22.95	2	22.95	22.95	4	1,630	0.25%
2020/06/22	1	23.50	7	23.41	23.25	-6	1,611	-0.37%
2020/06/15	1	23.55	0	0.00	23.50	1	1,655	0.06%
2020/06/11	5	24.65	0	0.00	24.05	5	1,669	0.30%
2020/06/10	1	24.95	0	0.00	25.00	1	1,645	0.06%
2020/06/09	0	0.00	0.3	25.20	25.30	-0.3	1,662	-0.02%
2020/06/08	1	25.50	0	0.00	25.55	1	1,676	0.06%
2020/06/05	0	0.00	2	25.10	25.20	-2	1,637	-0.12%
2020/06/03	3	25.15	0	0.00	25.00	3	1,644	0.18%
2020/05/29	0	0.00	5	25.25	24.80	-5	1,600	-0.31%
2020/05/28	1	24.75	0	0.00	24.50	1	1,548	0.06%
2020/05/27	0	0.00	1	24.50	24.85	-1	1,518	-0.07%
2020/05/21	0	0.00	6	24.46	24.30	-6	1,473	-0.41%
2020/05/20	0	0.00	1	24.80	24.25	-1	1,469	-0.07%
2020/05/19	0	0.00	8	24.26	24.50	-8	1,414	-0.57%
2020/05/18	2	24.45	0	0.00	24.50	2	1,404	0.14%
2020/05/15	1	23.50	10	23.65	23.50	-9	1,383	-0.65%
2020/05/14	0	0.00	30	24.40	23.75	-30	1,366	-2.20%
2020/05/13	4	24.95	6	25.00	24.85	-2	1,340	-0.15%
2020/05/12	3	25.05	3	24.73	24.75	0	1,322	0.00%
2020/05/11	12	24.19	0	0.00	25.00	12	1,306	0.92%
2020/05/08	0	0.00	8	24.01	24.00	-8	1,296	-0.62%
2020/05/07	1	23.90	0	0.00	23.90	1	1,277	0.08%
2020/05/06	36	24.85	2	24.70	24.35	34	1,248	2.72%
2020/05/04	1	21.25	3	21.40	21.25	-2	1,095	-0.18%
2020/04/29	0	0.00	1	21.00	21.70	-1	1,095	-0.09%
2020/04/28	0	0.00	4	21.00	20.95	-4	1,091	-0.37%
2020/04/21	5	20.30	0	0.00	19.60	5	1,112	0.45%
2020/04/20	0	0.00	1	20.25	20.50	-1	1,081	-0.09%
2020/04/15	0	0.00	10	19.20	19.30	-10	1,134	-0.88%
2020/04/14	0	0.00	1	18.90	19.00	-1	1,134	-0.09%
2020/04/13	1	18.70	1	19.10	18.70	0	1,133	0.00%
2020/04/08	0	0.00	15	18.70	18.85	-15	1,137	-1.32%
2020/04/06	1	17.80	0	0.00	17.70	1	1,132	0.09%
2020/03/27	0	0.00	2	17.25	17.25	-2	1,105	-0.18%
2020/03/26	0	0.00	0.4	17.30	17.30	-0.4	1,119	-0.04%
2020/03/25	0	0.00	1	17.40	17.40	-1	1,118	-0.09%
2020/03/20	1	16.90	0	0.00	17.10	1	1,111	0.09%
2020/03/18	6	17.20	0	0.00	17.00	6	1,073	0.56%
2020/03/12	2	20.80	0	0.00	20.55	2	976	0.20%
2020/03/03	1	22.90	0	0.00	22.90	1	894	0.11%
2020/02/13	0	0.00	2	24.65	24.50	-2	871	-0.23%
2020/02/12	0	0.00	1	24.55	24.50	-1	862	-0.12%
2020/02/11	0	0.00	2	24.55	24.65	-2	854	-0.23%
2020/02/07	3	23.35	0	0.00	23.25	3	844	0.36%
2020/02/05	2	23.38	0	0.00	23.30	2	868	0.23%
2020/02/04	0	0.00	0.3	23.55	23.55	-0.3	861	-0.03%
2020/02/03	5	23.41	0	0.00	23.35	5	854	0.59%
2020/01/20	0	0.00	1	26.20	26.25	-1	799	-0.13%
2020/01/14	0	0.00	1.5	26.42	26.35	-1.5	843	-0.18%
2020/01/13	5	26.62	1	27.20	26.50	4	870	0.46%
2020/01/06	1	26.80	1	27.05	26.80	0	877	0.00%
2020/01/02	0	0.00	1	27.10	27.10	-1	860	-0.12%
2019/12/30	0	0.00	1	27.20	26.95	-1	853	-0.12%
2019/12/25	1	26.90	0	0.00	26.80	1	840	0.12%
2019/12/24	0	0.00	1	27.20	26.95	-1	848	-0.12%
2019/12/23	0	0.00	2	27.13	27.15	-2	843	-0.24%
2019/12/13	2	26.50	0	0.00	26.40	2	904	0.22%
2019/12/09	0	0.00	1	26.55	26.80	-1	1,038	-0.10%
2019/11/29	0	0.00	2	26.80	26.60	-2	1,051	-0.19%
2019/11/27	0	0.00	0	26.75	26.95	0	1,068	0.00%
2019/11/26	0	0.00	2	26.90	26.75	-2	1,066	-0.19%
2019/11/21	0	0.00	3	26.25	26.25	-3	1,089	-0.28%
2019/11/20	0	0.00	5	26.30	26.30	-5	1,091	-0.46%
2019/11/19	0	0.00	4.2	26.35	26.30	-4.2	1,104	-0.38%
2019/11/18	0	0.00	26	26.39	26.30	-26	1,114	-2.33%
2019/11/15	0	0.00	1	26.30	26.35	-1	1,120	-0.09%
2019/11/14	1	26.50	0	0.00	26.20	1	1,124	0.09%
2019/11/12	2	26.80	0	0.00	26.65	2	1,131	0.18%
2019/11/11	5	26.66	1	26.70	26.65	4	1,129	0.35%
2019/11/08	0	0.00	3.3	27.28	27.10	-3.3	1,117	-0.29%
2019/11/07	0	0.00	26	27.45	27.60	-26	1,107	-2.35%
2019/11/06	0	0.00	1	27.15	27.00	-1	1,076	-0.09%
2019/11/05	33	27.14	11	27.46	27.00	22	1,109	1.98%
2019/10/31	3	26.92	2	26.93	27.00	1	1,085	0.09%
2019/10/30	1	26.65	4	27.18	27.10	-3	1,084	-0.28%
2019/10/29	2	26.90	0	0.00	26.60	2	1,083	0.18%
2019/10/28	1	26.80	0	0.00	26.80	1	1,096	0.09%
2019/10/25	40	27.04	0	0.00	26.90	40	1,102	3.63%
2019/10/24	20	27.07	0	0.00	27.10	20	1,111	1.80%
2019/10/23	2	27.05	0	0.00	27.00	2	1,112	0.18%
2019/10/22	12	27.28	20	27.25	27.15	-8	1,115	-0.72%
2019/10/21	10	27.40	24	27.37	27.50	-14	1,079	-1.30%
2019/10/17	9	26.96	2	27.05	26.90	7	1,074	0.65%
2019/10/16	24	27.03	1	27.10	26.90	23	1,125	2.04%
2019/10/15	7	27.00	7	27.14	27.20	0	1,179	0.00%
2019/10/14	0	0.00	2	27.00	27.10	-2	1,207	-0.17%
2019/10/04	0	0.00	15	25.85	25.85	-15	1,179	-1.27%
2019/09/24	0	0.00	3	26.77	26.70	-3	1,296	-0.23%
2019/09/20	1	26.70	0	0.00	26.65	1	1,299	0.08%
2019/09/19	3	26.93	0	0.00	26.80	3	1,296	0.23%
2019/09/18	3	27.13	7	27.35	26.95	-4	1,290	-0.31%
2019/09/12	1	26.40	0	0.00	26.45	1	1,231	0.08%
2019/09/11	0	0.00	6	26.42	26.40	-6	1,221	-0.49%
2019/09/02	1	25.70	0	0.00	25.70	1	1,220	0.08%
2019/08/30	0	0.00	0.1	25.20	25.20	-0.1	1,237	-0.01%
2019/08/27	1	25.35	0	0.00	25.35	1	1,264	0.08%
2019/08/26	0	0.00	0.3	25.35	25.35	-0.3	1,272	-0.02%
2019/08/21	5	25.80	0	0.00	25.90	5	1,302	0.38%
2019/08/20	3	25.55	0	0.00	25.55	3	1,314	0.23%
2019/08/19	0	0.00	1	25.55	25.55	-1	1,319	-0.08%
2019/08/16	2	25.53	0	0.00	25.50	2	1,337	0.15%
2019/08/15	1	25.75	0	0.00	25.70	1	1,349	0.07%
2019/08/14	7	26.27	0	0.00	26.00	7	1,459	0.48%
2019/08/12	5	26.25	0	0.00	26.10	5	1,524	0.33%
2019/08/08	1	26.45	0	0.00	26.10	1	1,529	0.07%
2019/08/07	3	26.47	17	26.69	26.40	-14	1,527	-0.92%
2019/08/06	2	25.50	0	0.00	25.90	2	1,503	0.13%
2019/08/05	0	0.00	1	26.20	26.00	-1	1,517	-0.07%
2019/07/31	1	26.30	3	26.25	26.20	-2	1,563	-0.13%
2019/07/30	12	26.31	1	26.35	26.30	11	1,573	0.70%
2019/07/29	2	26.63	0	0.00	26.50	2	1,651	0.12%
2019/07/24	0	0.00	1	27.00	26.70	-1	1,730	-0.06%
2019/07/23	2	26.75	0	0.00	26.75	2	1,731	0.12%
2019/07/19	1	27.60	0	0.00	27.20	1	1,716	0.06%
2019/07/18	3	27.73	1	27.85	27.30	2	1,714	0.12%
2019/07/17	14	27.37	5	27.39	27.25	9	1,666	0.54%
2019/07/16	0	0.00	4	27.15	27.05	-4	1,607	-0.25%
2019/07/15	1	26.40	0	0.00	26.50	1	1,548	0.06%
2019/07/11	0	0.00	0	26.35	26.40	0	1,573	0.00%
2019/07/09	1	26.55	4	26.81	26.45	-3	1,643	-0.18%
2019/07/08	2	26.43	0	0.00	26.35	2	1,637	0.12%
2019/07/05	2	26.65	40	26.50	26.60	-38	1,643	-2.31%
2019/07/03	1	27.20	5	27.07	26.80	-4	1,641	-0.24%
2019/07/02	6	27.02	1	26.90	27.05	5	1,625	0.31%
2019/07/01	3	26.40	1	26.50	26.40	2	1,602	0.12%
2019/06/26	2	26.35	0	0.00	26.30	2	1,707	0.12%
2019/06/24	0	0.00	1.4	26.37	26.40	-1.4	1,743	-0.08%
2019/06/20	2	26.20	18	26.30	26.35	-16	1,763	-0.91%
2019/06/19	2	26.35	2	26.38	26.30	0	1,825	0.00%
2019/06/18	1	26.35	0	0.00	26.20	1	1,980	0.05%
2019/06/17	0	0.00	1	26.55	26.55	-1	2,105	-0.05%
2019/06/14	18	27.20	0	0.00	26.50	18	2,128	0.85%
2019/06/12	2	26.33	2	26.83	26.20	0	2,139	0.00%
2019/06/10	2	26.08	0	0.00	26.20	2	2,114	0.09%
2019/06/05	1	26.90	2	26.83	27.10	-1	2,093	-0.05%
2019/05/31	1	26.60	2	26.60	26.45	-1	2,103	-0.05%
2019/05/30	1	26.35	0	0.00	26.30	1	2,107	0.05%
2019/05/29	0.3	26.35	2	26.30	26.35	-1.7	2,132	-0.08%
2019/05/28	3	27.50	8	27.35	26.95	-5	2,144	-0.23%
2019/05/24	40	27.17	1	27.05	26.90	39	2,302	1.69%
2019/05/23	3	26.92	2	26.98	27.00	1	2,339	0.04%
2019/05/22	1	27.35	8	27.39	27.10	-7	2,380	-0.29%
2019/05/21	6	28.18	7	28.15	27.20	-1	2,470	-0.04%
2019/05/20	0	0.00	8	26.98	27.40	-8	2,634	-0.30%
2019/05/14	1	25.30	0	0.00	25.30	1	2,945	0.03%
2019/05/13	5	26.15	0	0.00	25.50	5	3,085	0.16%
2019/05/07	2	27.40	2	27.50	27.40	0	3,076	0.00%
2019/05/06	2	27.85	2	28.03	27.65	0	3,088	0.00%
2019/05/03	4	27.63	7	27.64	27.30	-3	3,091	-0.10%
2019/05/02	1	26.60	0	0.00	26.70	1	3,034	0.03%
2019/04/29	2	26.40	1	26.35	26.20	1	3,032	0.03%
2019/04/26	0.6	26.10	3	26.20	26.10	-2.4	3,026	-0.08%
2019/04/24	2	26.30	1	26.70	26.25	1	3,056	0.03%
2019/04/23	1	26.40	0	0.00	26.25	1	3,050	0.03%
2019/04/22	1.8	26.38	0	0.00	26.40	1.8	3,045	0.06%
2019/04/19	0	0.00	1	26.30	26.50	-1	3,065	-0.03%
2019/04/18	5	26.10	0	0.00	25.95	5	3,073	0.16%
2019/04/17	1	26.50	1	26.60	26.40	0	3,068	0.00%
2019/04/16	6.1	26.33	0	0.00	26.35	6.1	3,068	0.20%
2019/04/15	11.8	27.27	2	27.35	27.05	9.8	3,029	0.32%
2019/04/11	1	27.70	0	0.00	27.65	1	3,012	0.03%
2019/04/09	0.2	27.60	11	27.95	27.80	-10.8	3,003	-0.36%
2019/04/08	3.8	27.46	3	27.40	27.40	0.8	2,986	0.03%
2019/04/02	2	27.55	0	0.00	27.30	2	2,980	0.07%
2019/04/01	27	27.64	5	27.60	27.30	22	2,993	0.74%
2019/03/29	6	28.61	0	0.00	28.20	6	3,007	0.20%
2019/03/28	2.6	28.21	0	0.00	28.30	2.6	2,985	0.09%
2019/03/27	1	28.40	3	28.40	28.50	-2	2,985	-0.07%
2019/03/26	7	27.96	0	0.00	28.00	7	2,961	0.24%
2019/03/25	3	27.83	0	0.00	27.75	3	2,971	0.10%
2019/03/22	8	28.82	3	29.30	28.50	5	2,949	0.17%
2019/03/21	11	29.87	9	30.23	29.50	2	2,877	0.07%
2019/03/20	8	29.41	7	29.37	29.25	1	2,735	0.04%
2019/03/19	1	28.60	0	0.00	28.45	1	2,623	0.04%
2019/03/18	15	28.78	0	0.00	28.55	15	2,601	0.58%
2019/03/15	0	0.00	5	28.57	28.70	-5	2,579	-0.19%
2019/03/13	0	0.00	2	27.50	27.35	-2	2,561	-0.08%
2019/03/12	3	27.83	2	28.03	27.50	1	2,570	0.04%
2019/03/11	1	27.85	2	27.83	27.75	-1	2,571	-0.04%
2019/03/08	1	27.25	0	0.00	27.20	1	2,575	0.04%
2019/03/07	4	27.55	3	27.98	27.40	1	2,602	0.04%
2019/03/06	8	28.39	0	0.00	28.25	8	2,584	0.31%
2019/03/05	1	28.40	0	0.00	28.50	1	2,580	0.04%
2019/03/04	7	29.01	2	29.30	28.60	5	2,587	0.19%
2019/02/27	4	28.61	2	29.08	28.60	2	2,611	0.08%
2019/02/25	10	29.30	3	29.07	29.35	7	2,499	0.28%
2019/02/22	6	28.39	0.1	28.20	28.20	5.9	2,414	0.24%
2019/02/21	0.4	28.85	10	29.25	28.95	-9.6	2,371	-0.40%
2019/02/20	2	28.38	3.1	28.80	28.95	-1.1	2,315	-0.05%
2019/02/19	11	28.86	10	28.91	29.10	1	2,203	0.05%
2019/02/18	1	26.90	2	26.93	26.70	-1	1,946	-0.05%
2019/02/15	3	26.17	25	25.30	26.15	-22	1,928	-1.14%
2019/02/14	1	24.50	2	24.70	24.50	-1	1,725	-0.06%
2019/02/13	6	24.46	2	24.55	24.60	4	1,714	0.23%
2019/02/12	124	24.54	17	24.48	24.30	107	1,684	6.35%	大買/鉅額交易
2019/02/11	1	25.65	1	26.35	25.15	0	1,536	0.00%
2019/01/29	1	25.45	2	25.55	26.00	-1	1,529	-0.07%
2019/01/28	1	26.15	3	26.35	25.70	-2	1,539	-0.13%
2019/01/25	0	0.00	4	26.50	26.00	-4	1,578	-0.25%
2019/01/24	1	26.25	7	26.09	26.60	-6	1,550	-0.39%
2019/01/22	0.2	24.30	0	0.00	24.40	0.2	1,465	0.01%
2019/01/21	1	24.70	1	24.60	24.50	0	1,468	0.00%
2019/01/18	4	25.50	0	0.00	25.25	4	1,464	0.27%
2019/01/17	1	25.35	6	25.41	25.20	-5	1,543	-0.32%
2019/01/16	1	24.55	33	24.05	24.70	-32	1,521	-2.10%
2019/01/15	0.4	24.20	6	24.25	24.30	-5.6	1,520	-0.37%
2019/01/14	18	24.50	0	0.00	24.20	18	1,523	1.18%
2019/01/11	18	24.80	13.5	24.76	24.40	4.5	1,529	0.29%
2019/01/10	0.2	24.20	1	24.40	24.25	-0.8	1,525	-0.06%
2019/01/09	0	0.00	6	24.70	24.40	-6	1,516	-0.40%
2019/01/08	0	0.00	116	25.06	24.80	-116	1,519	-7.64%	大賣/鉅額交易
2019/01/03	1.2	24.14	0	0.00	24.15	1.2	1,624	0.07%
2018/12/28	2	25.25	4	25.25	25.40	-2	1,672	-0.12%
2018/12/27	3.2	25.48	0	0.00	25.00	3.2	1,763	0.18%
2018/12/25	5	25.25	0	0.00	25.25	5	1,910	0.26%
2018/12/24	0	0.00	2.4	26.12	26.20	-2.4	2,009	-0.12%
2018/12/22	6.2	26.03	13	26.47	26.20	-6.8	2,224	-0.31%
2018/12/21	1	25.50	0	0.00	25.20	1	2,322	0.04%
2018/12/20	1	26.55	0	0.00	25.85	1	2,715	0.04%
2018/12/18	5	26.90	2	27.10	27.00	3	3,031	0.10%
2018/12/17	2	27.60	0	0.00	27.60	2	3,040	0.07%
2018/12/13	2	28.35	5	29.15	28.35	-3	3,106	-0.10%
2018/12/12	1	27.55	3	27.50	28.30	-2	3,101	-0.06%
2018/12/11	0.3	27.30	0	0.00	27.25	0.3	3,088	0.01%
2018/12/10	0	0.00	2	27.60	27.40	-2	3,095	-0.06%
2018/12/07	0	0.00	1	27.90	27.80	-1	3,112	-0.03%
2018/12/06	0	0.00	0.1	27.85	27.55	-0.1	3,137	0.00%
2018/12/05	2	28.78	5.4	28.79	28.85	-3.4	3,123	-0.11%
2018/12/04	5	29.38	6	29.05	29.10	-1	3,116	-0.03%
2018/12/03	8	29.09	13	29.05	29.15	-5	3,118	-0.16%
2018/11/30	2	29.00	6	28.98	28.85	-4	3,110	-0.13%
2018/11/28	2	30.35	0	0.00	29.95	2	3,062	0.07%
2018/11/27	0.7	30.00	0	0.00	29.90	0.7	3,056	0.02%
2018/11/26	8	29.96	5	30.19	30.30	3	3,041	0.10%
2018/11/23	0	0.00	1	32.30	32.00	-1	2,990	-0.03%
2018/11/21	0	0.00	2	33.10	33.05	-2	2,971	-0.07%
2018/11/19	0	0.00	4	33.10	32.85	-4	2,981	-0.13%
2018/11/15	2	33.23	3	33.20	33.20	-1	3,016	-0.03%
2018/11/14	4	34.45	19	34.11	33.65	-15	2,998	-0.50%
2018/11/12	2	32.68	0	0.00	32.35	2	2,919	0.07%
2018/11/09	0	0.00	2	32.63	33.00	-2	2,909	-0.07%
2018/11/08	3	32.68	0	0.00	32.50	3	2,903	0.10%
2018/11/07	2	33.15	0	0.00	32.60	2	2,903	0.07%
2018/11/06	1	32.00	2	32.00	32.00	-1	2,893	-0.03%
2018/11/05	0	0.00	1	33.70	32.55	-1	2,876	-0.03%
2018/11/02	8.1	33.78	3	33.00	32.95	5.1	2,855	0.18%
2018/10/30	2	32.23	1	32.00	31.90	1	2,791	0.03%
2018/10/29	0	0.00	3	31.45	31.70	-3	2,769	-0.11%
2018/10/24	1	31.35	0	0.00	31.85	1	2,750	0.04%
2018/10/23	1	32.10	0	0.00	31.70	1	2,757	0.04%
2018/10/22	0	0.00	2	32.20	32.20	-2	2,809	-0.07%
2018/10/19	3	31.83	1	31.65	32.15	2	2,876	0.07%
2018/10/18	7	32.15	0	0.00	32.05	7	2,966	0.24%
2018/10/12	0	0.00	1	31.55	32.20	-1	2,998	-0.03%
2018/10/11	16	31.58	0	0.00	31.50	16	2,980	0.54%
2018/10/09	5	34.83	0	0.00	34.95	5	2,938	0.17%
2018/10/08	2	35.18	0	0.00	35.30	2	2,986	0.07%
2018/10/05	42	34.77	60	35.19	35.10	-18	3,037	-0.59%
2018/10/04	3	37.78	0	0.00	37.75	3	2,988	0.10%
2018/10/03	13	40.69	3	41.15	38.10	10	2,958	0.34%
2018/10/02	9	39.96	0	0.00	40.05	9	2,852	0.32%
2018/10/01	49	41.54	19	41.59	41.60	30	2,765	1.08%
2018/09/28	5.4	41.49	13.2	40.81	39.80	-7.8	2,552	-0.31%
2018/09/27	11	42.46	14.8	42.12	42.70	-3.8	2,425	-0.16%
2018/09/26	2	40.10	19.8	41.00	41.15	-17.8	2,053	-0.87%
2018/09/25	0	0.00	0.2	37.45	37.45	-0.2	1,803	-0.01%
2018/09/20	0	0.00	11	34.40	34.70	-11	1,790	-0.61%
2018/09/19	2	34.63	4	34.25	34.15	-2	1,866	-0.11%
2018/09/18	0	0.00	1	33.50	33.00	-1	1,875	-0.05%
2018/09/17	2	33.03	0	0.00	32.90	2	2,090	0.10%
2018/09/14	0.7	33.00	7	33.30	33.00	-6.3	2,284	-0.27%
2018/09/13	2	34.00	0	0.00	33.60	2	2,305	0.09%
2018/09/12	1.6	34.34	2	33.20	33.75	-0.4	2,307	-0.02%
2018/09/11	1	32.40	0	0.00	32.80	1	2,298	0.04%
2018/09/10	1	32.95	0	0.00	32.95	1	2,334	0.04%
2018/09/06	1	34.10	0	0.00	34.05	1	2,370	0.04%
2018/09/05	2	34.65	0	0.00	35.10	2	2,415	0.08%
2018/09/04	0	0.00	3	34.25	35.30	-3	2,495	-0.12%
2018/09/03	1	35.00	0	0.00	34.50	1	2,529	0.04%
2018/08/30	2	36.55	0	0.00	36.50	2	2,583	0.08%
2018/08/28	1.2	37.39	1	37.40	36.85	0.2	2,667	0.01%
2018/08/24	0	0.00	2	38.55	37.30	-2	2,871	-0.07%
2018/08/23	12	38.83	4.7	38.34	38.20	7.3	2,896	0.25%
2018/08/22	0	0.00	1	36.30	36.20	-1	2,903	-0.03%
2018/08/21	2	36.15	0	0.00	36.10	2	2,937	0.07%
2018/08/20	0.1	37.00	2	36.90	37.10	-1.9	3,081	-0.06%
2018/08/17	1	35.00	2	34.80	35.25	-1	3,129	-0.03%
2018/08/16	1	32.80	0	0.00	32.85	1	3,214	0.03%
2018/08/13	1	36.15	1	37.00	35.10	0	3,416	0.00%
2018/08/08	1	37.60	0	0.00	37.35	1	3,908	0.03%
2018/08/07	1	38.00	3	37.65	37.85	-2	4,066	-0.05%
2018/08/06	1	37.10	0	0.00	37.30	1	4,265	0.02%
2018/08/02	2	37.85	1	37.75	37.75	1	4,827	0.02%
2018/08/01	7	39.33	0	0.00	38.65	7	4,964	0.14%
2018/07/31	4.1	41.28	2.1	41.12	41.10	2	5,096	0.04%
2018/07/30	0	0.00	2	40.75	40.75	-2	5,153	-0.04%
2018/07/18	3	15.82	1	15.60	15.60	2	5,229	0.04%
2018/07/17	3	15.82	0	0.00	15.85	3	5,248	0.06%
2018/07/16	5	16.32	17	16.54	16.55	-12	5,300	-0.23%
2018/07/13	18.1	15.36	0	0.00	15.50	18.1	5,436	0.33%
2018/07/12	1	15.10	0	0.00	15.15	1	5,518	0.02%
2018/07/11	4	15.15	0	0.00	15.15	4	5,621	0.07%
2018/07/10	1	15.50	3	15.38	15.45	-2	5,750	-0.03%
2018/07/09	1	15.30	0	0.00	15.30	1	6,005	0.02%
2018/07/06	4	15.00	0	0.00	15.45	4	6,457	0.06%
2018/07/05	3	15.72	1	15.85	15.20	2	7,094	0.03%
2018/07/04	10	16.13	0	0.00	16.10	10	7,627	0.13%
2018/07/03	3	17.47	5	17.44	17.00	-2	7,720	-0.03%
2018/07/02	0	0.00	1	17.75	17.75	-1	7,924	-0.01%
2018/06/29	1	17.80	0	0.00	17.85	1	8,066	0.01%
2018/06/28	4	17.80	20	17.80	17.75	-16	8,279	-0.19%
2018/06/27	15	18.06	4	18.28	18.05	11	8,685	0.13%
2018/06/26	18	17.72	0	0.00	17.65	18	9,058	0.20%
2018/06/25	3	18.15	0	0.00	18.15	3	9,292	0.03%
2018/06/22	8	18.51	0	0.00	18.40	8	9,531	0.08%
2018/06/21	2	19.10	2	19.25	18.90	0	9,520	0.00%
2018/06/20	12	19.18	3.1	19.11	19.10	8.9	9,512	0.09%
2018/06/19	36	20.00	8	19.90	19.35	28	9,482	0.30%
2018/06/15	5	19.14	2	19.25	19.10	3	9,398	0.03%
2018/06/14	16	19.78	5	19.98	19.70	11	9,338	0.12%
2018/06/13	24	18.67	102.1	18.45	19.70	-78.1	9,122	-0.86%	大賣/
2018/06/12	8	18.03	8	18.01	17.95	0	8,940	0.00%
2018/06/11	2	18.35	3	18.08	18.15	-1	8,918	-0.01%
2018/06/08	1	18.10	0.5	18.10	18.10	0.5	8,919	0.01%
2018/06/07	2	18.23	6	18.40	18.30	-4	8,910	-0.04%
2018/06/05	2	18.68	17	18.79	18.50	-15	8,900	-0.17%
2018/06/04	13	18.92	2	19.00	18.85	11	8,870	0.12%
2018/06/01	13	18.45	24	18.67	18.90	-11	8,831	-0.12%
2018/05/31	10	18.47	0	0.00	18.20	10	8,761	0.11%
2018/05/30	6	18.63	0	0.00	18.50	6	8,779	0.07%
2018/05/29	10	18.68	24	18.41	18.45	-14	8,778	-0.16%
2018/05/28	4	18.48	8	18.31	18.25	-4	8,746	-0.05%
2018/05/25	15	18.83	11	18.82	18.70	4	8,721	0.05%
2018/05/24	31.3	18.85	13	19.16	19.30	18.3	8,710	0.21%
2018/05/23	45.1	18.37	3	18.42	18.05	42.1	8,637	0.49%
2018/05/22	19	19.04	0	0.00	18.95	19	8,568	0.22%
2018/05/21	13	19.52	2	19.15	19.10	11	8,536	0.13%
2018/05/18	0	0.00	3	19.50	19.50	-3	8,493	-0.04%
2018/05/17	11	19.53	5	19.50	19.15	6	8,462	0.07%
2018/05/16	14	20.51	0	0.00	20.30	14	8,321	0.17%
2018/05/15	6	21.31	12	21.03	20.85	-6	8,292	-0.07%
2018/05/14	28	20.33	0	0.00	20.30	28	8,277	0.34%
2018/05/11	12	20.91	2	21.43	20.70	10	8,260	0.12%
2018/05/10	3	21.20	2	21.30	20.90	1	8,217	0.01%
2018/05/09	11	21.12	31.1	21.02	21.50	-20.1	8,186	-0.25%
2018/05/08	25	21.28	6	21.30	20.90	19	8,040	0.24%
2018/05/07	5	20.73	24	21.58	22.00	-19	7,918	-0.24%
2018/05/04	54	20.34	20	20.40	20.05	34	7,744	0.44%
2018/05/03	21.2	21.70	13	21.89	21.40	8.2	7,599	0.11%
2018/05/02	21	24.69	13	24.94	23.70	8	7,419	0.11%
2018/04/30	2	23.45	4	24.05	24.20	-2	7,147	-0.03%
2018/04/27	25	20.81	8	20.64	22.00	17	6,924	0.25%
2018/04/26	9	21.88	15	23.32	21.45	-6	6,817	-0.09%
2018/04/25	3	23.25	6.1	23.39	23.80	-3.1	6,690	-0.05%
2018/04/24	7	23.73	13	24.52	24.00	-6	6,694	-0.09%
2018/04/23	3	25.03	14	25.10	25.10	-11	6,860	-0.16%
2018/04/20	7	25.99	7	25.68	25.40	0	6,824	0.00%
2018/04/19	37	25.99	32.2	25.59	25.90	4.8	6,738	0.07%
2018/04/18	20	24.74	4.2	24.77	24.80	15.8	6,566	0.24%
2018/04/17	24	24.70	14.8	24.17	24.05	9.2	6,658	0.14%
2018/04/16	13	24.59	11	24.33	24.30	2	6,680	0.03%
2018/04/13	12	25.38	7	25.38	25.50	5	6,977	0.07%
2018/04/12	54	26.08	69	25.54	26.40	-15	6,854	-0.22%
2018/04/11	57	23.96	51	24.19	26.05	6	6,572	0.09%
2018/04/10	27	22.84	55	23.37	23.70	-28	5,896	-0.48%
2018/04/09	2	22.10	15	22.10	22.10	-13	5,290	-0.25%
2018/04/03	21	18.88	38.9	19.85	20.10	-17.9	5,118	-0.35%
2018/04/02	3	18.67	13	18.46	18.40	-10	4,878	-0.20%
2018/03/31	10	18.49	10.2	18.64	18.60	-0.2	4,723	0.00%
2018/03/30	28	18.37	23.3	18.09	18.35	4.7	4,498	0.10%
2018/03/29	10	16.69	19	16.73	17.70	-9	4,080	-0.22%
2018/03/28	8	16.20	2	16.08	16.20	6	3,675	0.16%
2018/03/27	44	15.79	36	15.71	15.80	8	3,398	0.24%
2018/03/22	0	0.00	2	14.45	14.30	-2	3,114	-0.06%
2018/03/16	13	14.47	0	0.00	14.20	13	3,104	0.42%
2018/03/14	0	0.00	6	14.49	14.25	-6	3,092	-0.19%
2018/03/12	2	14.30	0	0.00	14.20	2	3,072	0.07%
2018/03/07	7	14.01	54	14.15	13.90	-47	3,028	-1.55%
2018/03/06	0	0.00	1	14.35	14.25	-1	3,016	-0.03%
2018/03/05	29	14.34	1	14.45	14.35	28	3,012	0.93%
2018/03/02	2	13.85	0	0.00	13.95	2	2,966	0.07%
2018/03/01	0	0.00	23	13.99	13.90	-23	2,966	-0.78%
2018/02/26	1	14.15	11	14.19	13.90	-10	2,997	-0.33%
2018/02/23	10	13.95	0	0.00	14.00	10	3,000	0.33%
2018/02/22	19	13.35	0	0.00	13.05	19	2,968	0.64%
2018/02/21	0	0.00	2	13.30	13.40	-2	2,967	-0.07%
2018/02/12	5	13.05	0	0.00	13.00	5	2,973	0.17%
2018/02/07	0	0.00	1	13.45	13.45	-1	2,976	-0.03%
2018/02/06	0	0.00	20	13.30	12.80	-20	2,951	-0.68%
2018/01/31	0	0.00	0.1	14.20	14.30	-0.1	2,909	0.00%
2018/01/24	4	14.10	0	0.00	14.00	4	3,150	0.13%
2018/01/22	4	14.59	0	0.00	14.30	4	3,099	0.13%
2018/01/19	10	14.60	3	14.50	14.55	7	3,098	0.23%
2018/01/18	4	14.75	5	14.83	14.80	-1	3,062	-0.03%
2018/01/17	11	15.18	55	15.07	15.25	-44	2,957	-1.49%
2018/01/16	3	13.80	9	13.99	13.95	-6	2,700	-0.22%
2018/01/15	2	13.55	5	13.96	13.70	-3	2,661	-0.11%
2018/01/12	3	13.92	0	0.00	13.80	3	2,617	0.11%
2018/01/11	31	13.72	534	14.02	13.85	-503	2,561	-19.64%	大賣/鉅額交易
2018/01/10	3	14.77	402	14.77	14.75	-399	2,356	-16.93%	大賣/鉅額交易
2018/01/09	397	14.94	712	15.23	15.25	-315	2,210	-14.25%	大買/大賣/鉅額交易
2018/01/08	120	13.28	125	13.53	13.90	-5	1,768	-0.28%	大買/大賣/
2018/01/05	53	12.30	33	12.23	12.65	20	1,616	1.24%
2018/01/02	0	0.00	11	11.45	11.45	-11	1,450	-0.76%