台船 (2208)-群益金鼎-東湖券商分點個股進出

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
18.15
漲跌
▲0.05
漲幅
+0.28%
成交量
2,431張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	0.4	18.20	18.15	-0.4	5,088	-0.01%
2024/05/02	0	18.25	0	0.00	18.10	0	5,090	0.00%
2024/04/26	6.2	18.15	4	18.20	18.15	2.2	5,244	0.04%
2024/04/25	0	18.30	1	18.05	18.10	-1	5,267	-0.02%
2024/04/24	0	18.40	0	0.00	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	0.1	18.37	9	18.48	18.45	-8.9	5,500	-0.16%
2024/04/19	0	0.00	3	18.60	18.70	-3	5,679	-0.05%
2024/04/18	0	19.20	25	19.02	19.05	-25	6,197	-0.40%
2024/04/16	0	0.00	170	18.96	18.85	-170	6,218	-2.73%	大賣/鉅額交易
2024/04/15	2	19.40	0	0.00	19.40	2	6,169	0.03%
2024/04/12	0	0.00	10	19.05	19.05	-10	6,116	-0.16%
2024/04/11	3.1	19.20	0	0.00	19.15	3.1	6,134	0.05%
2024/04/10	4	19.71	3	19.90	19.50	1	6,071	0.02%
2024/04/09	1	19.10	0	0.00	19.05	1	5,805	0.02%
2024/03/28	1	19.30	0	0.00	18.95	1	5,740	0.02%
2024/03/27	23	19.27	0	0.00	19.10	23	5,696	0.40%
2024/03/26	60.1	19.46	21	18.90	18.80	39.1	5,614	0.70%
2024/03/25	3	19.15	0	0.00	19.10	3	5,481	0.05%
2024/03/22	200	19.13	2	19.20	19.05	198	5,430	3.65%	大買/鉅額交易
2024/03/21	0	18.90	192	18.80	18.90	-192	5,313	-3.61%	大賣/鉅額交易
2024/03/20	125.2	18.75	133	18.94	18.75	-7.8	5,245	-0.15%	大買/大賣/
2024/03/18	8	18.68	3	18.38	18.60	5	4,770	0.10%
2024/03/13	0.1	17.90	0	0.00	17.65	0.1	4,453	0.00%
2024/03/11	0	17.65	0	0.00	17.75	0	4,398	0.00%
2024/03/08	2.2	17.56	0	0.00	17.55	2.2	4,380	0.05%
2024/03/07	4.2	17.80	0	0.00	17.75	4.2	4,387	0.10%
2024/03/04	4	18.05	1	18.15	18.00	3	4,260	0.07%
2024/02/29	0	0.00	1	18.45	18.35	-1	4,228	-0.02%
2024/02/27	5.2	18.01	0	0.00	18.05	5.2	4,145	0.13%
2024/02/22	0.1	18.25	0	0.00	18.20	0.1	3,970	0.00%
2024/02/21	4.7	17.96	2	18.05	17.90	2.7	3,829	0.07%
2024/02/15	0	0.00	0	17.95	18.15	0	3,584	0.00%
2024/01/31	0.1	18.15	3	18.05	18.05	-2.9	3,425	-0.09%
2024/01/30	4	18.43	0	0.00	18.20	4	3,396	0.12%
2024/01/26	0	0.00	0.1	18.50	18.40	-0.1	3,340	0.00%
2024/01/24	1.1	18.69	0	0.00	18.60	1.1	3,298	0.03%
2024/01/22	0.1	18.10	0	0.00	18.10	0.1	3,130	0.00%
2024/01/19	1	18.00	0	0.00	17.95	1	3,079	0.03%
2024/01/18	0	0.00	0.4	18.15	18.00	-0.4	3,017	-0.01%
2024/01/17	2	18.10	0	0.00	18.15	2	2,941	0.07%
2024/01/15	3	19.23	2	19.13	19.05	1	2,728	0.04%
2024/01/12	7	18.83	9	18.87	18.90	-2	2,509	-0.08%
2024/01/11	0	20.20	0	0.00	20.00	0	1,927	0.00%
2024/01/08	1	21.25	1	20.95	20.90	0	1,802	0.00%
2024/01/05	1	20.35	0	0.00	20.50	1	1,685	0.06%
2024/01/04	1	20.05	0	0.00	20.00	1	1,663	0.06%
2024/01/02	0.2	20.15	8	20.21	20.10	-7.8	1,696	-0.46%
2023/12/29	0.8	20.15	4	20.26	20.30	-3.3	1,680	-0.19%
2023/12/28	0.7	20.30	0	0.00	20.25	0.7	1,655	0.04%
2023/12/27	0	20.50	0	0.00	20.45	0	1,648	0.00%
2023/12/26	13	20.34	2	20.40	20.50	11	1,676	0.66%
2023/12/25	1	20.10	0	0.00	20.20	1	1,733	0.06%
2023/12/22	2	20.55	0	0.00	20.50	2	1,727	0.12%
2023/12/21	2	20.60	0	0.00	20.65	2	1,751	0.11%
2023/12/18	0.1	21.35	0	0.00	21.20	0.1	1,888	0.00%
2023/12/14	1.1	21.55	1	21.55	21.80	0.1	2,178	0.00%
2023/12/13	0.1	21.40	0	0.00	21.35	0.1	2,153	0.00%
2023/12/11	1.1	21.45	1	21.55	21.45	0.1	2,192	0.00%
2023/12/08	3	21.27	1	21.35	21.30	2	2,179	0.09%
2023/12/07	0.1	21.80	0	0.00	21.55	0.1	2,203	0.00%
2023/12/06	4	21.73	4	21.84	21.65	0	2,223	0.00%
2023/12/04	7	22.25	0	0.00	22.20	7	2,227	0.31%
2023/11/30	0	0.00	1	21.70	21.65	-1	2,255	-0.04%
2023/11/29	3	21.53	0	0.00	21.80	3	2,313	0.13%
2023/11/28	2	21.65	0	0.00	21.70	2	2,317	0.09%
2023/11/21	0	21.20	0	0.00	21.15	0	2,337	0.00%
2023/11/20	0	0.00	1	21.10	21.15	-1	2,410	-0.04%
2023/11/15	0	20.80	2	20.58	20.85	-2	2,452	-0.08%
2023/11/13	0	0.00	5	20.35	20.30	-5	2,482	-0.20%
2023/11/10	2	20.30	2	20.40	20.20	0	2,516	0.00%
2023/11/09	0.1	20.57	0	0.00	20.45	0.1	2,527	0.00%
2023/11/03	5	20.50	0	0.00	20.50	5	2,744	0.18%
2023/11/02	5	20.50	0	0.00	20.50	5	2,751	0.18%
2023/10/31	0	20.35	0	0.00	20.15	0	2,765	0.00%
2023/10/27	20	20.35	0	0.00	20.35	20	2,810	0.71%
2023/10/26	0	20.55	0	0.00	20.35	0	2,854	0.00%
2023/10/25	2	20.60	0	0.00	20.60	2	2,864	0.07%
2023/10/24	2	20.35	0	0.00	20.40	2	2,890	0.07%
2023/10/23	0	0.00	25	20.30	20.25	-25	2,906	-0.86%
2023/10/18	25	20.85	0	0.00	20.70	25	2,968	0.84%
2023/10/17	18	20.96	1	21.15	20.85	17	2,985	0.57%
2023/10/16	2	21.10	0	0.00	21.10	2	3,010	0.07%
2023/10/12	5.1	21.31	0	0.00	21.35	5.1	3,080	0.16%
2023/10/11	1	21.81	0	0.00	21.70	1	3,109	0.03%
2023/10/06	2	21.70	0	0.00	21.75	2	3,087	0.06%
2023/10/05	2.1	21.90	1	22.00	21.85	1.1	3,110	0.04%
2023/10/04	1	21.80	1	21.90	21.90	0	3,129	0.00%
2023/10/03	9.1	22.05	1	22.10	22.00	8.1	3,123	0.26%
2023/10/02	13	22.29	1	22.80	22.25	12	3,115	0.39%
2023/09/28	7	23.09	0	0.00	22.85	7	3,073	0.23%
2023/09/27	2	23.35	0	0.00	23.40	2	3,022	0.07%
2023/09/22	0	0.00	2	23.60	24.20	-2	3,274	-0.06%
2023/09/21	2	23.83	0	0.00	23.65	2	3,276	0.06%
2023/09/20	41	24.89	44.7	24.67	24.65	-3.7	3,243	-0.11%
2023/09/19	2	24.15	1	23.75	23.90	1	2,977	0.03%
2023/09/12	0	0.00	10	23.10	23.25	-10	3,034	-0.33%
2023/09/11	0	0.00	1	23.90	23.90	-1	3,042	-0.03%
2023/09/06	0	0.00	1	24.05	23.80	-1	3,151	-0.03%
2023/09/05	0	0.00	1	24.00	23.85	-1	3,155	-0.03%
2023/09/04	20	23.40	2	23.80	23.75	18	3,151	0.57%
2023/09/01	0	23.20	0	0.00	23.20	0	3,130	0.00%
2023/08/25	20	22.79	0	0.00	22.70	20	3,321	0.60%
2023/08/24	0	0.00	1	23.00	22.90	-1	3,332	-0.03%
2023/08/22	0.1	21.30	3	21.30	21.30	-2.9	3,362	-0.09%
2023/08/21	0.1	21.42	0	0.00	21.25	0.1	3,437	0.00%
2023/08/16	0	0.00	17	20.75	20.80	-17	3,837	-0.44%
2023/08/11	0.5	21.85	0	0.00	21.85	0.5	3,992	0.01%
2023/08/10	6	22.47	4	21.59	21.65	2	4,061	0.05%
2023/08/09	0	0.00	1	23.60	23.55	-1	4,065	-0.02%
2023/08/07	1	23.35	0	0.00	23.40	1	4,245	0.02%
2023/07/31	2	23.35	1	23.65	23.35	1	4,567	0.02%
2023/07/26	0.2	23.20	0	0.00	23.10	0.2	4,966	0.00%
2023/07/21	1	23.25	0	0.00	23.40	1	5,369	0.02%
2023/07/20	0.1	23.60	1	23.65	23.60	-0.9	5,619	-0.02%
2023/07/19	10.1	23.10	0	0.00	23.05	10.1	5,723	0.18%
2023/07/18	9	23.23	0	0.00	23.20	9	6,021	0.15%
2023/07/17	7	23.55	0	0.00	23.70	7	6,255	0.11%
2023/07/14	2	23.65	0	0.00	23.70	2	6,647	0.03%
2023/07/13	5	23.95	0	0.00	23.90	5	7,371	0.07%
2023/07/12	3	24.45	1	24.15	24.10	2	8,602	0.02%
2023/07/11	0.1	24.45	12	24.51	24.45	-11.9	10,315	-0.12%
2023/07/10	1	23.95	0	0.00	24.00	1	11,545	0.01%
2023/07/07	1	24.20	1	24.45	24.15	0	12,009	0.00%
2023/07/06	0.1	24.55	0	0.00	24.50	0.1	12,275	0.00%
2023/07/05	0	0.00	3	24.83	24.70	-3	12,664	-0.02%
2023/07/04	10	25.00	4	25.29	24.95	6	12,964	0.05%
2023/07/03	1	24.55	3	24.95	24.95	-2	13,434	-0.01%
2023/06/30	1	24.75	3.3	25.19	24.75	-2.3	13,414	-0.02%
2023/06/29	30	24.60	1	24.60	24.75	29	13,260	0.22%
2023/06/28	25	24.55	1	24.35	24.35	24	13,288	0.18%
2023/06/27	0	0.00	0.4	23.80	23.75	-0.4	13,354	0.00%
2023/06/26	1	24.10	100	24.07	24.00	-99	13,520	-0.73%
2023/06/20	6	24.37	0	0.00	24.30	6	13,572	0.04%
2023/06/19	0	0.00	2	24.60	24.65	-2	13,584	-0.01%
2023/06/16	1	24.20	30.2	24.10	24.25	-29.2	13,523	-0.22%
2023/06/15	35	23.83	1	23.55	24.00	34	13,496	0.25%
2023/06/14	3	23.60	0.8	23.80	23.80	2.2	13,495	0.02%
2023/06/12	50	24.45	0.2	24.45	24.40	49.8	13,450	0.37%
2023/06/09	4	24.89	33	24.85	24.85	-29	13,444	-0.22%
2023/06/08	0	0.00	4	25.15	25.00	-4	13,524	-0.03%
2023/06/06	30	25.00	0	0.00	25.00	30	13,710	0.22%
2023/06/05	2	25.15	3	25.15	25.25	-1	13,754	-0.01%
2023/06/02	2	24.50	0	0.00	24.55	2	13,692	0.01%
2023/06/01	0	0.00	1	24.60	24.50	-1	13,707	-0.01%
2023/05/30	0	0.00	0.6	24.35	24.20	-0.6	13,743	0.00%
2023/05/26	14	24.83	1	24.15	24.15	13	14,024	0.09%
2023/05/25	63	25.24	0	0.00	25.00	63	14,202	0.44%
2023/05/24	0	0.00	1	25.65	25.50	-1	14,532	-0.01%
2023/05/23	85	25.13	3	24.95	25.20	82	14,960	0.55%
2023/05/22	53	25.33	22	25.35	25.75	31	15,172	0.20%
2023/05/19	5	24.50	0	0.00	24.40	5	15,107	0.03%
2023/05/17	2	24.55	0	0.00	24.50	2	15,114	0.01%
2023/05/10	2	24.10	0	0.00	24.00	2	14,860	0.01%
2023/05/09	6	23.95	1	24.05	24.00	5	14,813	0.03%
2023/05/08	0	0.00	1	24.95	24.60	-1	14,767	-0.01%
2023/05/05	11	24.43	152	24.50	24.45	-141	14,788	-0.95%	大賣/鉅額交易
2023/05/04	23	25.10	35	24.92	24.95	-12	14,725	-0.08%
2023/05/03	9	25.62	4	26.00	25.60	5	14,602	0.03%
2023/05/02	32	26.24	2	26.08	26.00	30	14,519	0.21%
2023/04/28	0	0.00	35	26.25	25.95	-35	14,388	-0.24%
2023/04/27	17	25.28	1	25.80	25.80	16	14,204	0.11%
2023/04/26	4	25.66	0	0.00	25.60	4	14,028	0.03%
2023/04/25	95	26.29	51.1	26.98	25.80	43.9	13,919	0.32%
2023/04/24	1	26.30	1	25.85	26.20	0	13,643	0.00%
2023/04/21	64	25.85	45	25.82	25.90	19	13,517	0.14%
2023/04/20	47	26.02	8	26.13	26.00	39	13,184	0.30%
2023/04/19	75	26.74	19	26.72	26.35	56	12,924	0.43%
2023/04/18	72	27.26	56	27.15	27.30	16	12,499	0.13%
2023/04/17	78	27.75	279	27.02	28.00	-201	11,720	-1.71%	大賣/鉅額交易
2023/04/14	247	27.13	94	27.05	26.45	153	10,447	1.46%	大買/鉅額交易
2023/04/13	40	25.85	22	26.02	26.85	18	8,708	0.21%
2023/04/12	26	24.29	25	24.41	24.45	1	7,450	0.01%
2023/04/11	13	23.65	12	23.93	23.60	1	6,981	0.01%
2023/04/10	13	23.97	30	23.99	24.05	-17	6,724	-0.25%
2023/04/07	29	22.79	29	22.93	22.80	0	6,381	0.00%
2023/04/06	67	24.18	45	24.36	23.75	22	6,051	0.36%
2023/03/31	55	23.45	55	23.58	23.35	0	5,535	0.00%
2023/03/28	1	23.50	0.5	23.45	23.45	0.5	5,472	0.01%
2023/03/27	58	23.06	2	23.43	23.50	56	5,380	1.04%
2023/03/22	1	22.25	1	22.10	22.25	0	5,405	0.00%
2023/03/21	1	21.75	0	0.00	22.00	1	5,397	0.02%
2023/03/20	1	21.70	50	21.65	21.70	-49	5,399	-0.91%
2023/03/17	51	21.69	0	0.00	21.65	51	5,452	0.94%
2023/03/16	0.1	21.25	0	0.00	21.05	0.1	5,439	0.00%
2023/03/15	0	0.00	0.4	21.85	21.40	-0.4	5,440	-0.01%
2023/03/14	1	21.60	0	0.00	21.55	1	5,476	0.02%
2023/03/13	3	21.87	2	21.80	21.85	1	5,537	0.02%
2023/03/10	25	22.95	38	22.61	22.55	-13	5,579	-0.23%
2023/03/09	14	23.25	25	23.50	23.55	-11	5,546	-0.20%
2023/03/08	25	22.99	69	23.13	23.20	-44	5,953	-0.74%
2023/03/06	0	0.00	0.2	23.10	23.05	-0.2	6,032	0.00%
2023/03/03	67	23.10	0	0.00	22.90	67	6,013	1.11%
2023/03/01	8	22.83	7	23.09	22.80	1	6,074	0.02%
2023/02/24	3	23.52	103	23.93	23.55	-100	5,998	-1.67%	大賣/
2023/02/23	4	24.13	6	24.28	24.05	-2	5,785	-0.03%
2023/02/22	13.1	24.34	49	23.99	24.20	-35.9	5,503	-0.65%
2023/02/21	64	23.68	78	23.62	23.90	-14	5,138	-0.27%
2023/02/20	104	22.87	91	21.93	23.25	13	4,657	0.28%	大買/
2023/02/17	6	21.56	4	21.53	21.50	2	4,327	0.05%
2023/02/16	26	20.96	4	20.88	20.85	22	4,204	0.52%
2023/02/15	15	21.25	0	0.00	21.00	15	4,246	0.35%
2023/02/14	43	20.96	4	20.70	20.65	39	4,317	0.90%
2023/02/13	2	21.00	29	21.00	21.00	-27	4,358	-0.62%
2023/02/10	29	20.83	0	0.00	20.65	29	4,522	0.64%
2023/02/09	3	20.60	8	20.53	20.50	-5	4,544	-0.11%
2023/02/07	0	0.00	20	20.49	20.30	-20	4,534	-0.44%
2023/02/06	25	20.25	5	20.70	20.20	20	4,508	0.44%
2023/02/03	0	0.00	20	20.55	20.45	-20	4,443	-0.45%
2023/02/02	0	0.00	10	20.15	20.10	-10	4,350	-0.23%
2023/02/01	2	19.80	0	0.00	19.85	2	4,275	0.05%
2023/01/30	0	0.00	2.1	18.75	18.70	-2.1	4,170	-0.05%
2023/01/16	0.1	18.50	0	0.00	18.40	0.1	4,142	0.00%
2023/01/10	1	18.70	1	18.80	18.65	0	4,124	0.00%
2023/01/03	0	0.00	1	19.25	19.20	-1	4,122	-0.02%
2022/12/28	20	19.80	0	0.00	19.70	20	4,087	0.49%
2022/12/27	1.2	19.88	0	0.00	19.80	1.2	4,053	0.03%
2022/12/26	0	19.55	0	0.00	19.55	0	3,973	0.00%
2022/12/15	10	20.44	5	20.25	20.30	5	3,799	0.13%
2022/12/07	0.1	19.50	0	0.00	19.65	0.1	3,400	0.00%
2022/12/05	4	20.30	4	19.95	19.90	0	3,272	0.00%
2022/12/02	4	20.03	9	20.32	19.95	-5	3,171	-0.16%
2022/12/01	7.1	19.64	2	19.93	19.55	5	3,017	0.17%
2022/11/30	15	20.42	9	20.08	19.90	6	2,906	0.21%
2022/11/29	0	19.85	0	0.00	19.85	0	2,364	0.00%
2022/11/24	0	0.00	1	18.35	18.40	-1	2,107	-0.05%
2022/11/23	5.1	18.47	4	18.33	18.45	1.1	2,030	0.05%
2022/11/21	1	17.50	1	17.60	17.40	0	1,863	0.00%
2022/11/14	0	0.00	1	18.45	18.50	-1	1,714	-0.06%
2022/11/11	1.1	18.81	2	19.18	18.75	-0.9	1,672	-0.05%
2022/11/10	6	19.04	6	19.08	18.95	0	1,586	0.00%
2022/11/09	2	18.55	0	0.00	18.65	2	1,411	0.14%
2022/11/08	5	18.73	2	18.45	18.50	3	1,331	0.23%
2022/11/07	2	16.90	0	0.00	18.15	2	1,088	0.18%
2022/11/02	0.1	15.25	0	0.00	15.20	0.1	899	0.01%
2022/10/28	0.1	14.85	0	0.00	14.70	0.1	934	0.01%
2022/10/20	2	14.65	2	14.70	14.65	0	948	0.00%
2022/10/19	0.2	15.13	0	0.00	15.00	0.2	937	0.02%
2022/10/18	0.1	14.95	0	0.00	15.00	0.1	930	0.01%
2022/10/14	0.1	14.90	3	14.90	15.00	-2.9	941	-0.31%
2022/10/13	1.8	15.12	1	15.35	14.55	0.8	936	0.09%
2022/10/12	2.6	15.53	1	15.60	15.40	1.6	912	0.17%
2022/10/11	3.1	15.90	0	0.00	15.70	3.1	900	0.34%
2022/10/07	0.1	16.35	0	0.00	16.20	0.1	887	0.01%
2022/10/06	0.1	16.25	0	0.00	16.15	0.1	897	0.01%
2022/10/05	0.1	16.55	0	0.00	16.25	0.1	916	0.01%
2022/10/03	1	15.75	1	15.90	16.00	0	917	0.00%
2022/09/30	1	15.75	1	15.85	15.85	0	917	0.00%
2022/09/28	5.5	16.35	4	16.56	15.90	1.5	902	0.17%
2022/09/27	1.1	16.66	1	16.80	16.65	0.1	876	0.01%
2022/09/26	5.9	16.81	4	16.91	16.75	1.9	877	0.21%
2022/09/23	0	0.00	1	17.50	17.20	-1	883	-0.11%
2022/09/22	1	17.40	1	17.50	17.50	0	877	0.00%
2022/09/21	0.1	17.65	0	0.00	17.60	0.1	871	0.01%
2022/09/20	1	17.70	1	17.80	17.65	0	870	0.00%
2022/09/16	0.2	17.93	0	0.00	17.80	0.2	891	0.02%
2022/09/15	0.1	18.10	0	0.00	17.95	0.1	901	0.01%
2022/09/14	0.2	18.05	0	0.00	17.95	0.2	909	0.02%
2022/09/13	1.1	18.11	1	18.20	18.10	0.1	924	0.01%
2022/09/07	0.1	17.95	1	18.00	17.85	-0.9	994	-0.10%
2022/09/06	0.1	18.10	0	0.00	17.95	0.1	1,004	0.01%
2022/09/05	0.1	18.00	0	0.00	18.00	0.1	1,032	0.01%
2022/09/02	0.1	18.25	0	0.00	18.20	0.1	1,061	0.01%
2022/08/31	0.1	18.40	0	0.00	18.35	0.1	1,061	0.00%
2022/08/30	0.1	18.30	0	0.00	18.20	0.1	1,071	0.01%
2022/08/29	2	18.20	0	0.00	18.20	2	1,069	0.19%
2022/08/26	0.1	18.75	0	0.00	18.65	0.1	1,060	0.01%
2022/08/25	2	18.85	0	0.00	18.65	2	1,060	0.19%
2022/08/18	1	18.50	1	18.60	18.40	0	1,072	0.00%
2022/08/16	0.1	18.80	0	0.00	18.75	0.1	1,082	0.01%
2022/08/12	1	18.40	31	18.55	18.70	-30	1,096	-2.74%
2022/08/10	15	18.25	3	18.30	18.35	12	1,107	1.08%
2022/08/09	5.1	18.25	0	0.00	18.40	5.1	1,114	0.46%
2022/08/08	10	18.25	0	0.00	18.35	10	1,132	0.88%
2022/08/04	0.2	17.98	0	0.00	17.80	0.2	1,214	0.01%
2022/08/02	0.1	18.20	0	0.00	17.95	0.1	1,215	0.01%
2022/07/26	0.1	18.05	0	0.00	17.90	0.1	1,319	0.00%
2022/07/22	0	18.40	0	0.00	18.25	0	1,371	0.00%
2022/07/12	2.2	17.17	1	17.48	16.95	1.2	1,549	0.08%
2022/07/06	0.1	17.65	0	0.00	17.45	0.1	1,616	0.01%
2022/07/04	0.1	17.40	0	0.00	17.20	0.1	1,641	0.00%
2022/07/01	27.3	17.64	3	17.50	17.25	24.3	1,661	1.46%
2022/06/30	2	17.90	1.4	17.96	17.90	0.6	1,651	0.04%
2022/06/28	0.2	18.50	0	0.00	18.35	0.2	1,663	0.01%
2022/06/27	0	0.00	1	18.55	18.50	-1	1,677	-0.06%
2022/06/24	1	18.00	0	0.00	18.00	1	1,671	0.06%
2022/06/23	1.2	17.62	0	0.00	17.70	1.2	1,672	0.07%
2022/06/20	4.5	17.83	2	17.95	17.60	2.5	1,678	0.15%
2022/06/17	5.9	18.19	4.2	18.27	18.25	1.8	1,680	0.10%
2022/06/16	0.2	18.80	0	0.00	18.25	0.2	1,674	0.01%
2022/06/15	0.1	18.80	0	0.00	18.75	0.1	1,680	0.00%
2022/06/14	2.4	18.53	2	18.62	18.45	0.4	1,683	0.02%
2022/06/13	1.2	18.91	1	19.00	18.85	0.2	1,679	0.01%
2022/06/10	1.1	19.31	1	19.50	19.35	0.1	1,689	0.00%
2022/06/09	0.1	19.55	0	0.00	19.40	0.1	1,707	0.01%
2022/06/08	0.2	19.58	0	0.00	19.45	0.2	1,724	0.01%
2022/06/07	0.7	19.62	0	0.00	19.50	0.7	1,780	0.04%
2022/06/06	0.1	19.75	0	0.00	19.60	0.1	1,885	0.00%
2022/06/01	0.2	19.80	0	0.00	19.70	0.2	1,954	0.01%
2022/05/31	0	0.00	10	19.70	19.65	-10	1,962	-0.51%
2022/05/27	0.1	19.48	0	0.00	19.50	0.1	2,006	0.01%
2022/05/23	0.1	19.50	0	0.00	19.30	0.1	2,072	0.00%
2022/05/20	1.1	19.10	1	19.20	19.00	0.1	2,073	0.01%
2022/05/19	11.3	18.96	11	18.97	19.00	0.3	2,093	0.02%
2022/05/18	0.1	19.10	0	0.00	19.20	0.1	2,185	0.00%
2022/05/17	0.1	19.00	0	0.00	18.85	0.1	2,186	0.00%
2022/05/16	0.1	18.90	0	0.00	18.85	0.1	2,193	0.01%
2022/05/13	0.1	18.95	0	0.00	18.95	0.1	2,187	0.00%
2022/05/12	7.1	19.12	4	19.32	18.85	3.1	2,163	0.14%
2022/05/11	1.2	19.72	1	19.80	19.70	0.2	2,092	0.01%
2022/05/10	1	19.75	1	20.00	20.20	0	2,059	0.00%
2022/05/09	0.1	20.15	0	0.00	20.05	0.1	2,042	0.00%
2022/05/06	0.4	20.49	0	0.00	20.30	0.4	2,029	0.02%
2022/05/05	1.1	20.66	1	20.75	20.70	0.1	2,023	0.01%
2022/05/04	0.1	20.70	0	0.00	20.70	0.1	2,018	0.00%
2022/05/03	1	20.85	1	20.95	20.75	0	2,035	0.00%
2022/04/28	1	20.95	0.7	21.05	20.95	0.3	2,057	0.01%
2022/04/27	3	22.00	0	0.00	21.35	3	2,025	0.15%
2022/04/26	0.7	21.80	10	21.90	21.65	-9.3	1,967	-0.47%
2022/04/25	0.3	21.28	0	0.00	21.10	0.3	1,912	0.01%
2022/04/22	0.2	21.75	0	0.00	21.60	0.2	1,902	0.01%
2022/04/21	0.1	21.80	0	0.00	21.65	0.1	1,927	0.01%
2022/04/19	0	0.00	50	21.67	21.55	-50	1,936	-2.58%
2022/04/18	20	21.50	0	0.00	21.25	20	1,930	1.04%
2022/04/14	30	21.35	0	0.00	21.30	30	1,918	1.56%
2022/04/13	0	0.00	5	20.75	20.80	-5	1,905	-0.26%
2022/04/12	0.1	20.50	0	0.00	20.50	0.1	1,935	0.00%
2022/04/11	7.1	20.47	2	20.63	20.45	5.1	1,957	0.26%
2022/04/08	1	20.70	1	20.80	20.75	0	1,982	0.00%
2022/04/07	1	20.86	2	21.05	20.80	-1	1,980	-0.05%
2022/04/06	1	21.05	1	21.20	21.30	0	1,999	0.00%
2022/04/01	1.1	21.11	1	21.20	21.10	0.1	1,999	0.00%
2022/03/31	1	21.40	0	0.00	21.15	1	2,011	0.05%
2022/03/29	3	21.10	2.7	21.22	21.20	0.4	2,000	0.02%
2022/03/25	3	21.28	3	21.38	21.30	0	1,995	0.00%
2022/03/24	1	21.60	0.9	21.70	21.55	0.1	1,988	0.01%
2022/03/23	2	21.75	0.9	21.85	21.75	1.1	1,997	0.05%
2022/03/22	0	0.00	0	22.00	22.05	0	1,990	0.00%
2022/03/18	0	0.00	19	21.49	21.70	-19	1,993	-0.95%
2022/03/16	1	21.00	1	21.10	21.00	0	1,998	0.00%
2022/03/15	2.1	21.11	1.9	21.21	21.10	0.2	2,013	0.01%
2022/03/11	0.1	22.00	0	0.00	21.95	0.1	2,010	0.00%
2022/03/10	1	22.05	1	22.15	22.00	0	2,011	0.00%
2022/03/09	0	0.00	0.3	22.05	22.10	-0.3	1,963	-0.01%
2022/03/08	2	21.40	0	0.00	21.20	2	1,887	0.11%
2022/03/07	2.1	21.16	2.4	21.32	21.20	-0.3	1,864	-0.01%
2022/03/02	0	21.50	0	0.00	21.70	0	1,865	0.00%
2022/02/25	0	21.00	0	0.00	20.95	0	1,868	0.00%
2022/02/24	2.1	21.30	1	21.30	20.85	1.1	1,873	0.06%
2022/02/22	0.2	21.20	0	0.00	21.20	0.2	1,881	0.01%
2022/02/21	0	21.75	0	0.00	21.70	0	1,882	0.00%
2022/02/18	2	21.60	0	0.00	21.75	2	1,886	0.11%
2022/02/17	2	21.35	0	0.00	21.15	2	1,816	0.11%
2022/02/16	2	21.20	1	21.20	21.25	1	1,830	0.06%
2022/02/14	0.1	21.00	2	20.85	20.85	-2	1,861	-0.10%
2022/02/10	1	21.10	1	21.20	21.15	0	1,898	0.00%
2022/02/09	0	21.25	0	0.00	21.25	0	1,930	0.00%
2022/02/08	4	21.05	0	0.00	21.20	4	1,951	0.20%
2022/02/07	0.1	20.60	0	0.00	20.90	0.1	1,982	0.00%
2022/01/26	1.2	20.08	0	0.00	20.00	1.2	2,106	0.06%
2022/01/25	0.1	20.20	0	0.00	20.00	0.1	2,116	0.00%
2022/01/21	1.1	20.57	1.3	20.46	20.40	-0.2	2,141	-0.01%
2022/01/20	0.1	20.95	0	0.00	20.80	0.1	2,133	0.00%
2022/01/18	3	21.12	0	21.20	20.90	3	2,143	0.14%
2022/01/17	0	0.00	5	20.86	21.00	-5	2,153	-0.23%
2022/01/14	2.1	20.85	0	0.00	20.90	2.1	2,168	0.09%
2022/01/13	0.2	21.45	10	21.30	21.15	-9.9	2,159	-0.46%
2022/01/12	0	21.50	0	0.00	21.40	0	2,138	0.00%
2022/01/11	0.2	21.74	0	0.00	21.55	0.2	2,150	0.01%
2022/01/10	0.2	21.90	0	0.00	21.80	0.2	2,160	0.01%
2022/01/06	1.1	22.01	1	22.10	22.05	0.1	2,167	0.00%
2022/01/05	0.1	22.10	0	0.00	21.90	0.1	2,176	0.01%
2022/01/04	1	22.15	1	22.15	22.20	0	2,212	0.00%
2022/01/03	0	0.00	1	22.15	22.15	-1	2,192	-0.05%
2021/12/30	0.1	21.95	0	0.00	21.95	0.1	2,198	0.00%
2021/12/28	0.3	21.60	3	21.60	21.55	-2.7	2,205	-0.12%
2021/12/27	4	21.35	0	0.00	21.40	4	2,301	0.18%
2021/12/24	4	21.45	0	0.00	21.45	4	2,348	0.17%
2021/12/23	5.1	21.45	0	0.00	21.45	5.1	2,381	0.21%
2021/12/17	5.1	21.51	0	0.00	21.50	5.1	2,441	0.21%
2021/12/16	0.1	21.72	0	0.00	21.50	0.1	2,442	0.00%
2021/12/14	0	0.00	30	21.75	21.40	-30	2,489	-1.20%
2021/12/13	0.1	22.05	0	0.00	21.90	0.1	2,460	0.00%
2021/12/10	0	0.00	24	21.97	22.05	-24	2,470	-0.97%
2021/12/09	0	0.00	1	22.05	22.05	-1	2,475	-0.04%
2021/12/07	0	0.00	1	22.20	22.20	-1	2,465	-0.04%
2021/12/03	0.1	22.05	0	0.00	21.95	0.1	2,497	0.00%
2021/11/30	0	0.00	1	22.30	22.30	-1	2,629	-0.04%
2021/11/25	0.2	22.45	0	0.00	22.30	0.2	2,812	0.01%
2021/11/23	0	22.15	0	0.00	22.00	0	2,835	0.00%
2021/11/19	1.1	22.11	0	0.00	22.15	1.1	2,920	0.04%
2021/11/17	0	22.30	0.3	22.45	22.25	-0.3	3,271	-0.01%
2021/11/16	0	22.70	0	0.00	22.50	0	3,313	0.00%
2021/11/15	0	22.70	1	22.55	22.60	-1	3,606	-0.03%
2021/11/11	0.1	22.40	0	0.00	22.10	0.1	3,788	0.00%
2021/11/10	0.1	22.83	0	0.00	22.50	0.1	3,851	0.00%
2021/11/03	4	23.04	3	22.98	22.90	1	4,075	0.02%
2021/10/28	0	0.00	10	21.50	21.55	-10	4,050	-0.25%
2021/10/27	0	0.00	6	21.50	21.35	-6	4,093	-0.15%
2021/10/26	0	0.00	2	21.55	21.45	-2	4,169	-0.05%
2021/10/25	0	0.00	20	21.30	21.55	-20	4,256	-0.47%
2021/10/21	0.1	22.05	0	0.00	21.55	0.1	4,411	0.00%
2021/10/18	0.1	21.15	0	0.00	21.15	0.1	4,723	0.00%
2021/10/13	1.1	20.83	0	0.00	20.50	1.1	5,090	0.02%
2021/10/12	21	20.75	0	0.00	20.70	21	5,273	0.40%
2021/10/08	11	21.92	0	0.00	21.65	11	5,619	0.20%
2021/10/06	0	0.00	2	21.45	21.20	-2	6,070	-0.03%
2021/10/05	0	0.00	2	21.20	21.60	-2	6,279	-0.03%
2021/10/01	21	22.84	0	0.00	22.45	21	6,574	0.32%
2021/09/30	0	0.00	3	22.78	23.10	-3	7,031	-0.04%
2021/09/28	0.2	23.00	0	0.00	22.90	0.2	8,859	0.00%
2021/09/24	0	0.00	4	23.20	23.05	-4	9,911	-0.04%
2021/09/17	0	0.00	0.4	23.23	23.30	-0.4	12,887	0.00%
2021/09/16	2	22.95	0	0.00	23.05	2	13,779	0.01%
2021/09/15	0	0.00	51	22.90	22.95	-51	15,892	-0.32%
2021/09/08	0.1	23.30	0	0.00	23.20	0.1	27,334	0.00%
2021/09/07	55	23.69	55	23.86	23.50	0	29,832	0.00%
2021/09/06	10	23.35	0	0.00	23.40	10	31,157	0.03%
2021/09/03	29	24.05	49	24.47	23.85	-20	31,286	-0.06%
2021/09/02	20	24.20	0	0.00	24.10	20	31,329	0.06%
2021/09/01	1	24.10	2	24.40	24.10	-1	31,427	0.00%
2021/08/31	50	24.36	1	24.70	24.65	49	31,969	0.15%
2021/08/30	0	0.00	3	24.20	24.20	-3	32,038	-0.01%
2021/08/27	3	23.85	0	0.00	23.95	3	32,360	0.01%
2021/08/26	0	0.00	1	24.45	24.00	-1	32,704	0.00%
2021/08/25	0	0.00	1.8	24.05	24.20	-1.8	33,286	-0.01%
2021/08/24	26	24.51	25	24.02	23.85	1	33,357	0.00%
2021/08/23	5.6	24.21	11.2	24.32	24.00	-5.6	33,394	-0.02%
2021/08/20	3	23.45	5.9	23.55	23.10	-2.9	33,387	-0.01%
2021/08/19	13.3	24.31	7	23.81	23.50	6.3	33,397	0.02%
2021/08/18	7	23.51	11	23.64	24.10	-4	33,180	-0.01%
2021/08/13	40.5	23.60	40	23.88	23.95	0.5	34,091	0.00%
2021/08/12	0.2	23.45	0	0.00	23.45	0.2	33,970	0.00%
2021/08/09	3	24.20	0	0.00	23.90	3	34,362	0.01%
2021/08/06	1	24.20	30	24.35	23.95	-29	34,464	-0.08%
2021/08/05	0	0.00	4	23.98	23.95	-4	34,663	-0.01%
2021/08/04	1	24.25	3	24.15	24.25	-2	35,038	-0.01%
2021/08/03	38	24.15	0	0.00	24.00	38	35,280	0.11%
2021/08/02	1	24.25	20	24.25	24.20	-19	35,478	-0.05%
2021/07/30	22	24.28	0	0.00	24.05	22	35,601	0.06%
2021/07/29	0	0.00	79	24.59	24.70	-79	35,684	-0.22%
2021/07/28	59	24.15	3	23.93	23.85	56	35,757	0.16%
2021/07/27	2	24.90	6	24.62	24.40	-4	36,236	-0.01%
2021/07/26	20	25.03	0	0.00	24.90	20	36,648	0.05%
2021/07/23	0	0.00	50	24.79	25.20	-50	36,871	-0.14%
2021/07/22	30	24.34	33	24.65	24.35	-3	37,094	-0.01%
2021/07/21	62	24.56	5	24.10	24.10	57	37,461	0.15%
2021/07/20	0	0.00	0.1	25.10	24.80	-0.1	38,136	0.00%
2021/07/16	6	25.30	1	25.10	25.15	5	40,374	0.01%
2021/07/15	13	26.14	5	25.90	25.75	8	41,689	0.02%
2021/07/14	3.3	25.35	0	0.00	24.90	3.3	42,415	0.01%
2021/07/13	2	25.58	3	25.53	25.20	-1	43,019	0.00%
2021/07/12	6	26.48	7	26.11	25.80	-1	42,947	0.00%
2021/07/09	10	26.50	5	26.66	26.40	5	42,805	0.01%
2021/07/08	7.1	27.08	1	26.95	27.05	6.1	42,891	0.01%
2021/07/07	24.6	27.55	19	27.44	27.50	5.6	42,832	0.01%
2021/07/06	50.8	28.07	21	27.90	28.25	29.8	42,444	0.07%
2021/07/05	4.1	26.49	5	25.98	26.95	-0.9	41,278	0.00%
2021/07/02	3.1	26.75	5	26.51	26.60	-2	40,903	0.00%
2021/07/01	18	27.69	12	27.70	27.10	6	40,656	0.01%
2021/06/30	10.3	28.32	19	28.49	27.85	-8.7	40,332	-0.02%
2021/06/29	9.1	28.50	9	28.72	28.10	0.1	39,878	0.00%
2021/06/28	26	29.08	16.3	28.99	28.90	9.7	39,901	0.02%
2021/06/25	13.3	28.72	95	28.07	27.90	-81.7	38,693	-0.21%
2021/06/24	36.1	28.64	44	28.23	28.45	-7.9	37,832	-0.02%
2021/06/23	85.7	28.97	34.5	29.46	28.15	51.2	35,736	0.14%
2021/06/22	118	32.44	272.2	32.91	31.25	-154.2	34,203	-0.45%	大買/大賣/鉅額交易
2021/06/21	51	30.37	55.2	30.47	31.10	-4.2	30,045	-0.01%
2021/06/18	37	28.82	59	28.75	28.30	-22	27,198	-0.08%
2021/06/17	25	26.85	7	27.12	27.10	18	25,096	0.07%
2021/06/16	55	27.18	46	27.42	26.65	9	24,395	0.04%
2021/06/15	32.1	25.95	7	25.67	26.15	25.1	21,945	0.11%
2021/06/11	1	24.05	1	23.90	23.80	0	20,715	0.00%
2021/06/10	0.2	23.55	1	23.60	23.45	-0.8	20,690	0.00%
2021/06/09	1	23.90	5	23.65	23.45	-4	20,648	-0.02%
2021/06/08	3	24.65	12	24.76	24.10	-9	20,565	-0.04%
2021/06/07	2	24.15	2	22.90	23.90	0	20,083	0.00%
2021/06/04	6.4	24.02	4	23.89	24.10	2.4	19,964	0.01%
2021/06/03	11	23.88	8	23.84	24.00	3	19,624	0.02%
2021/06/02	9	23.57	14	23.32	23.40	-5	19,299	-0.03%
2021/06/01	2	22.75	5	22.10	22.75	-3	18,664	-0.02%
2021/05/31	0	0.00	1	22.75	22.05	-1	18,570	-0.01%
2021/05/28	11	22.73	0	0.00	22.65	11	18,435	0.06%
2021/05/27	0	0.00	2	22.13	21.90	-2	18,259	-0.01%
2021/05/26	2	21.95	1	22.45	21.95	1	18,494	0.01%
2021/05/25	12.2	21.84	10	21.80	22.00	2.2	18,527	0.01%
2021/05/24	24	23.31	3	22.60	22.40	21	18,330	0.11%
2021/05/21	3	20.96	4	21.36	21.90	-1	17,771	-0.01%
2021/05/20	0	0.00	2	20.45	19.95	-2	17,418	-0.01%
2021/05/19	0.1	20.45	10	20.43	20.45	-10	17,365	-0.06%
2021/05/18	1	19.20	15	19.20	20.05	-14	17,255	-0.08%
2021/05/17	5.2	18.51	0	0.00	18.25	5.2	17,120	0.03%
2021/05/14	21	20.08	0	0.00	20.10	21	16,930	0.12%
2021/05/13	1.5	19.98	0	0.00	19.80	1.5	16,782	0.01%
2021/05/12	9.1	21.37	7.3	21.35	20.75	1.8	16,521	0.01%
2021/05/11	4.1	23.23	33	23.00	23.00	-28.9	16,099	-0.18%
2021/05/10	5	24.99	3	24.70	24.65	2	15,833	0.01%
2021/05/07	3	23.77	50	23.90	24.75	-47	15,601	-0.30%
2021/05/06	0	0.00	17	24.04	23.75	-17	15,417	-0.11%
2021/05/05	4	24.13	5	24.29	23.90	-1	15,253	-0.01%
2021/05/04	53	25.23	84	24.97	23.75	-31	15,096	-0.21%
2021/05/03	55	25.56	65	26.06	25.50	-10	14,515	-0.07%
2021/04/29	8	25.75	27.2	25.60	25.30	-19.2	14,021	-0.14%
2021/04/28	13	26.16	12	25.70	25.65	1	13,724	0.01%
2021/04/27	25.1	26.85	16	26.62	26.50	9	13,380	0.07%
2021/04/26	194	27.31	118	27.53	27.30	76	12,907	0.59%	大買/大賣/
2021/04/23	20	26.21	1	25.85	25.80	19	12,086	0.16%
2021/04/22	107	29.12	53	29.45	27.00	54	11,549	0.47%	大買/
2021/04/21	17	26.81	7	26.94	27.60	10	9,621	0.10%
2021/04/20	41	25.54	1	25.40	25.10	40	8,117	0.49%
2021/04/19	23	23.28	20	24.20	24.60	3	7,019	0.04%
2021/04/16	11	22.18	10	22.33	22.40	1	6,198	0.02%
2021/04/15	0.1	22.30	0	0.00	22.15	0.1	6,025	0.00%
2021/04/14	5.3	22.01	32	21.98	22.35	-26.7	5,967	-0.45%
2021/04/13	10.3	22.15	5	22.24	21.90	5.3	5,771	0.09%
2021/04/12	3	22.40	2	22.60	22.30	1	5,613	0.02%
2021/04/09	3.2	22.49	1	22.40	22.60	2.2	5,550	0.04%
2021/04/08	3	22.25	16	22.44	22.50	-13	5,392	-0.24%
2021/04/07	10.2	22.00	11	21.90	22.15	-0.8	5,263	-0.01%
2021/04/06	21	22.69	6	22.44	22.40	15	5,191	0.29%
2021/04/01	16.1	21.68	2	21.85	22.15	14.1	5,110	0.28%
2021/03/31	11.9	21.49	14.3	21.45	21.45	-2.4	4,798	-0.05%
2021/03/30	3.1	22.89	2	22.88	22.25	1.1	3,993	0.03%
2021/03/29	1	22.25	0	0.00	22.40	1	4,034	0.02%
2021/03/26	1	22.40	2	22.30	22.35	-1	4,748	-0.02%
2021/03/25	1	22.55	0	0.00	22.40	1	5,212	0.02%
2021/03/24	0	0.00	1	22.55	22.55	-1	5,463	-0.02%
2021/03/23	0.1	23.00	2	22.55	22.75	-1.9	5,487	-0.03%
2021/03/22	5	22.30	0	0.00	22.95	5	5,462	0.09%
2021/03/19	2.1	22.35	0	0.00	22.30	2.1	5,380	0.04%
2021/03/17	6.1	22.99	13	23.05	22.90	-6.9	5,234	-0.13%
2021/03/16	5	22.84	1	23.20	23.10	4	5,088	0.08%
2021/03/15	0.2	21.84	7	21.75	21.90	-6.8	4,942	-0.14%
2021/03/12	0.1	22.00	1	22.35	22.00	-0.9	4,899	-0.02%
2021/03/11	1.5	22.15	0	22.00	21.90	1.4	4,838	0.03%
2021/03/10	1	22.56	0	0.00	22.45	1	4,710	0.02%
2021/03/02	0.2	23.49	1	23.70	23.40	-0.8	4,574	-0.02%
2021/02/26	1.4	23.95	0	0.00	23.95	1.4	4,553	0.03%
2021/02/25	0	25.50	0	0.00	26.50	0	4,253	0.00%
2021/02/23	0	0.00	0.2	25.25	25.25	-0.2	4,084	-0.01%
2021/02/18	3	25.50	0	0.00	25.30	3	3,966	0.08%
2021/02/17	0.1	24.60	0	0.00	24.40	0.1	3,906	0.00%
2021/02/05	0.3	24.00	0	0.00	23.95	0.3	3,887	0.01%
2021/02/04	0	0.00	5	24.05	24.00	-5	3,914	-0.13%
2021/02/01	1.1	23.73	0	0.00	23.90	1.1	3,905	0.03%
2021/01/29	0	24.80	0	0.00	24.05	0	3,888	0.00%
2021/01/27	10	24.75	0	0.00	25.00	10	3,866	0.26%
2021/01/21	1.1	23.99	0	0.00	24.00	1.1	3,859	0.03%
2021/01/20	0.1	24.05	0	0.00	24.05	0.1	3,859	0.00%
2021/01/14	0	26.45	0	0.00	26.15	0	3,784	0.00%
2021/01/13	0	0.00	1	26.15	26.10	-1	3,773	-0.03%
2021/01/07	5	27.10	1	27.20	26.90	4	3,658	0.11%
2021/01/05	0.1	27.65	0	0.00	27.60	0.1	3,567	0.00%
2021/01/04	1.2	27.96	0.9	28.10	28.25	0.3	3,547	0.01%
2020/12/31	0	0.00	1	28.55	28.45	-1	3,478	-0.03%
2020/12/29	0.1	28.89	1	29.80	28.80	-0.9	3,435	-0.03%
2020/12/28	5	29.91	1	28.80	29.35	4	3,310	0.12%
2020/12/25	0	28.85	0	0.00	28.30	0	3,066	0.00%
2020/12/24	14.2	28.74	0	0.00	28.65	14.2	2,989	0.47%
2020/12/23	0	28.80	0	0.00	29.00	0	2,911	0.00%
2020/12/22	13	31.11	6	31.09	28.05	7	2,739	0.26%
2020/12/21	7	30.60	43	30.37	30.95	-36	1,990	-1.81%
2020/12/18	5	27.04	1.2	27.32	28.15	3.9	1,510	0.25%
2020/12/09	0	25.10	0	0.00	24.85	0	1,218	0.00%
2020/12/08	0.1	25.10	0	0.00	25.15	0.1	1,410	0.01%
2020/12/07	0	24.90	0	0.00	24.90	0	1,396	0.00%
2020/12/04	0.1	24.97	0	0.00	24.75	0.1	1,398	0.00%
2020/12/03	0.1	25.10	0	0.00	24.85	0.1	1,444	0.00%
2020/12/02	0	25.20	0	0.00	25.05	0	1,577	0.00%
2020/12/01	0	0.00	1	24.75	24.90	-1	1,564	-0.06%
2020/11/27	0.2	25.02	0	0.00	25.05	0.2	1,561	0.01%
2020/11/24	0.1	24.60	0	0.00	24.45	0.1	1,537	0.01%
2020/11/23	5	24.62	2.3	24.58	24.60	2.7	1,552	0.18%
2020/11/17	0	23.87	0	0.00	23.95	0	1,588	0.00%
2020/11/02	0.1	24.35	0	0.00	24.50	0.1	1,970	0.01%
2020/10/30	0	24.80	0	0.00	24.60	0	1,986	0.00%
2020/10/29	0	25.00	0	0.00	24.85	0	2,027	0.00%
2020/10/28	0	25.10	0	0.00	25.25	0	2,105	0.00%
2020/10/26	0	0.00	7	25.30	25.15	-7	2,154	-0.32%
2020/10/19	0	0.00	1	24.60	24.90	-1	2,231	-0.04%
2020/10/16	1	24.35	1	24.55	24.35	0	2,282	0.00%
2020/10/15	0.3	24.60	0	0.00	24.60	0.3	2,288	0.01%
2020/10/14	0	24.75	0	0.00	24.90	0	2,311	0.00%
2020/10/13	0	24.65	0	0.00	24.65	0	2,317	0.00%
2020/10/12	0	25.00	0	0.00	25.15	0	2,325	0.00%
2020/10/08	0.1	24.85	0	0.00	24.85	0.1	2,394	0.00%
2020/10/07	7	24.79	0	0.00	24.75	7	2,392	0.29%
2020/09/30	0	24.10	0	0.00	24.10	0	2,417	0.00%
2020/09/29	0	24.10	0	0.00	24.05	0	2,426	0.00%
2020/09/28	0.1	24.15	0	0.00	24.15	0.1	2,419	0.01%
2020/09/25	0.1	23.80	0	0.00	23.80	0.1	2,432	0.00%
2020/09/24	1	24.05	0	0.00	23.90	1	2,416	0.04%
2020/09/23	0	24.35	0	0.00	24.35	0	2,395	0.00%
2020/09/22	1.1	24.43	0	0.00	24.45	1.1	2,380	0.05%
2020/09/21	0.1	24.90	0	0.00	24.85	0.1	2,364	0.00%
2020/09/16	0	24.90	0	0.00	24.80	0	2,390	0.00%
2020/09/15	0.1	24.95	0	0.00	24.95	0.1	2,384	0.00%
2020/09/14	0	25.10	1	25.00	25.10	-1	2,380	-0.04%
2020/09/11	2	26.30	1	25.60	25.25	1	2,354	0.04%
2020/09/10	0	0.00	5	25.35	25.30	-5	2,148	-0.23%
2020/09/09	0	25.00	0	0.00	25.15	0	2,135	0.00%
2020/09/08	5	25.90	0	0.00	25.15	5	2,131	0.23%
2020/09/07	0	25.55	0	0.00	25.70	0	2,099	0.00%
2020/09/03	0.4	24.45	0	0.00	24.45	0.4	2,009	0.02%
2020/09/02	0.1	24.45	0	0.00	24.45	0.1	2,010	0.00%
2020/09/01	0.1	24.45	0	0.00	24.45	0.1	2,049	0.00%
2020/08/28	0.1	24.30	0	0.00	24.30	0.1	1,982	0.01%
2020/08/27	0.1	24.35	0	0.00	24.35	0.1	1,985	0.01%
2020/08/26	1	24.45	0	0.00	24.45	1	1,962	0.05%
2020/08/24	0	24.25	0	0.00	24.25	0	2,011	0.00%
2020/08/21	0	24.35	0	24.35	24.45	0	2,031	0.00%
2020/08/20	0.3	24.30	0	0.00	24.15	0.3	2,068	0.01%
2020/08/17	0	24.80	0	0.00	24.85	0	1,869	0.00%
2020/08/14	0.1	24.55	0	0.00	24.55	0.1	1,860	0.00%
2020/08/12	0	24.90	0	0.00	24.90	0	1,902	0.00%
2020/08/10	0	25.25	0	0.00	25.25	0	1,900	0.00%
2020/08/06	5	24.90	0	0.00	24.90	5	1,839	0.27%
2020/08/05	0.1	25.25	0	0.00	25.25	0.1	1,845	0.01%
2020/08/04	0.2	25.65	5	25.75	25.65	-4.8	1,869	-0.26%
2020/08/03	7	25.64	0	0.00	26.40	7	1,840	0.38%
2020/07/31	0.1	24.80	0	0.00	24.80	0.1	1,786	0.00%
2020/07/29	0	0.00	1	24.50	24.70	-1	1,876	-0.05%
2020/07/28	0.1	23.65	0	0.00	23.70	0.1	1,827	0.00%
2020/07/24	0.1	24.05	0	0.00	24.05	0.1	1,834	0.00%
2020/07/21	1	24.80	0	0.00	24.60	1	1,772	0.06%
2020/07/16	0	0.00	2	24.15	24.55	-2	1,758	-0.11%
2020/07/15	0.1	23.80	0	0.00	23.80	0.1	1,746	0.00%
2020/07/13	0	23.50	0	0.00	23.70	0	1,671	0.00%
2020/07/10	0.1	23.50	0	0.00	23.30	0.1	1,669	0.00%
2020/07/08	0.1	23.60	0	0.00	23.65	0.1	1,627	0.01%
2020/07/06	0.1	23.55	0	0.00	23.70	0.1	1,629	0.01%
2020/07/02	0.9	23.00	0	0.00	23.10	0.9	1,629	0.06%
2020/07/01	0	23.10	0	0.00	23.05	0	1,633	0.00%
2020/06/29	0.1	22.80	0	0.00	22.80	0.1	1,656	0.01%
2020/06/22	1	23.44	0	0.00	23.25	1	1,611	0.06%
2020/06/18	0	23.70	0	0.00	23.70	0	1,618	0.00%
2020/06/17	0	23.95	0	0.00	23.95	0	1,621	0.00%
2020/06/16	0.1	23.80	0	0.00	23.85	0.1	1,633	0.00%
2020/06/15	0	23.50	0	0.00	23.50	0	1,655	0.00%
2020/06/12	0.1	23.60	0	0.00	23.75	0.1	1,657	0.01%
2020/06/11	0.1	24.05	0	0.00	24.05	0.1	1,669	0.00%
2020/06/10	0	24.90	0	0.00	25.00	0	1,645	0.00%
2020/06/09	0.4	25.20	0	0.00	25.30	0.4	1,662	0.03%
2020/06/04	0.6	24.80	2	24.85	24.80	-1.4	1,634	-0.09%
2020/06/01	2	25.35	2	25.05	25.10	0	1,619	0.00%
2020/05/29	2	25.30	0	0.00	24.80	2	1,600	0.12%
2020/05/28	1.1	24.81	3	24.88	24.50	-1.9	1,548	-0.12%
2020/05/27	2.1	24.36	0	0.00	24.85	2.1	1,518	0.13%
2020/05/20	3	25.08	3	24.55	24.25	0	1,469	0.00%
2020/05/15	0.1	23.50	0	0.00	23.50	0.1	1,383	0.00%
2020/05/12	0	0.00	6	24.88	24.75	-6	1,322	-0.45%
2020/05/11	0	0.00	15	24.93	25.00	-15	1,306	-1.15%
2020/05/07	0	23.90	17	23.90	23.90	-17	1,277	-1.33%
2020/05/06	33	24.93	0	0.00	24.35	33	1,248	2.64%
2020/05/04	0	21.20	0	0.00	21.25	0	1,095	0.00%
2020/04/29	1	21.30	0	0.00	21.70	1	1,095	0.09%
2020/04/28	0	0.00	4	20.80	20.95	-4	1,091	-0.37%
2020/04/23	4	19.95	4	19.65	19.75	0	1,116	0.00%
2020/04/22	4	19.25	4	19.35	19.65	0	1,114	0.00%
2020/04/21	5	21.00	1	21.15	19.60	4	1,112	0.36%
2020/04/20	0.2	20.40	1	19.90	20.50	-0.8	1,081	-0.08%
2020/04/14	0	18.95	0	0.00	19.00	0	1,134	0.00%
2020/04/07	0	0.00	1	18.00	18.35	-1	1,130	-0.09%
2020/04/06	0	0.00	5	17.50	17.70	-5	1,132	-0.44%
2020/03/31	1	17.90	0	0.00	17.60	1	1,123	0.09%
2020/03/30	0	0.00	1	16.70	16.80	-1	1,099	-0.09%
2020/03/24	1	17.10	2	16.95	16.55	-1	1,105	-0.09%
2020/03/20	3	16.90	0	0.00	17.10	3	1,111	0.27%
2020/03/11	0	22.10	0	0.00	22.10	0	949	0.00%
2020/02/24	0	0.00	1	23.75	23.80	-1	863	-0.12%
2020/02/13	5	24.50	0	0.00	24.50	5	871	0.57%
2020/02/04	0	0.00	2	23.60	23.55	-2	861	-0.23%
2020/02/03	0	0.00	3	23.70	23.35	-3	854	-0.35%
2020/01/30	1	25.15	0	0.00	24.50	1	834	0.12%
2020/01/20	2	26.25	0	0.00	26.25	2	799	0.25%
2020/01/16	5	26.45	0	0.00	26.40	5	792	0.63%
2020/01/14	0	0.00	3	26.53	26.35	-3	843	-0.36%
2020/01/13	3	26.93	0	0.00	26.50	3	870	0.34%
2020/01/10	0	0.00	20	26.24	26.25	-20	832	-2.40%
2020/01/07	10	26.64	0	0.00	26.95	10	843	1.19%
2020/01/06	10	26.80	0	0.00	26.80	10	877	1.14%
2020/01/03	0	0.00	1	27.20	26.95	-1	870	-0.11%
2020/01/02	0	0.00	10	27.14	27.10	-10	860	-1.16%
2019/12/26	1	26.80	0	0.00	26.70	1	839	0.12%
2019/12/25	10	26.85	1	26.85	26.80	9	840	1.07%
2019/12/23	0	0.00	5	27.15	27.15	-5	843	-0.59%
2019/12/20	5	26.65	0	0.00	26.75	5	826	0.61%
2019/12/19	0	0.00	30	27.00	26.85	-30	828	-3.62%
2019/12/17	30	26.80	0	0.00	26.75	30	826	3.63%
2019/12/16	1	26.45	0.1	26.25	26.45	0.9	828	0.11%
2019/11/14	0	0.00	1	26.20	26.20	-1	1,124	-0.09%
2019/11/08	2	27.40	0	0.00	27.10	2	1,117	0.18%
2019/11/07	1	27.50	0	0.00	27.60	1	1,107	0.09%
2019/10/22	2	27.40	0	0.00	27.15	2	1,115	0.18%
2019/10/17	0	0.00	6	27.10	26.90	-6	1,074	-0.56%
2019/10/15	1	26.90	0	0.00	27.20	1	1,179	0.08%
2019/10/14	0	0.00	12	27.04	27.10	-12	1,207	-0.99%
2019/10/07	10	26.15	0	0.00	26.30	10	1,178	0.85%
2019/10/04	0.6	25.75	0	0.00	25.85	0.6	1,179	0.05%
2019/09/16	0	0.00	50	26.50	26.45	-50	1,225	-4.08%
2019/09/11	0	0.00	1	26.45	26.40	-1	1,221	-0.08%
2019/07/26	0	0.00	1	27.05	26.70	-1	1,719	-0.06%
2019/07/22	30	26.93	0	0.00	26.85	30	1,729	1.73%
2019/07/19	10	27.15	0	0.00	27.20	10	1,716	0.58%
2019/07/18	10	27.85	4	27.68	27.30	6	1,714	0.35%
2019/07/17	10	27.50	12	27.30	27.25	-2	1,666	-0.12%
2019/07/16	0	0.00	30	26.95	27.05	-30	1,607	-1.87%
2019/07/15	10	26.35	0	0.00	26.50	10	1,548	0.65%
2019/07/10	10	26.43	0	0.00	26.35	10	1,622	0.62%
2019/07/05	10	26.75	0	0.00	26.60	10	1,643	0.61%
2019/07/04	1	26.90	0	0.00	26.90	1	1,633	0.06%
2019/07/03	1	27.05	0	0.00	26.80	1	1,641	0.06%
2019/06/14	6	26.50	20	27.25	26.50	-14	2,128	-0.66%
2019/06/12	1	26.55	0	0.00	26.20	1	2,139	0.05%
2019/06/06	20	26.78	4	27.10	26.40	16	2,101	0.76%
2019/06/05	0	0.00	27	27.09	27.10	-27	2,093	-1.29%
2019/05/29	20	26.50	1	26.70	26.35	19	2,132	0.89%
2019/05/24	1	27.20	0	0.00	26.90	1	2,302	0.04%
2019/05/22	12	27.45	0	0.00	27.10	12	2,380	0.50%
2019/05/21	1	28.00	20	28.30	27.20	-19	2,470	-0.77%
2019/05/20	0	0.00	3	26.88	27.40	-3	2,634	-0.11%
2019/05/14	1	25.25	2	24.68	25.30	-1	2,945	-0.03%
2019/05/08	20	26.95	1	26.85	27.05	19	3,072	0.62%
2019/05/07	2	27.50	0	0.00	27.40	2	3,076	0.07%
2019/05/06	19	28.17	22	27.73	27.65	-3	3,088	-0.10%
2019/05/03	11	27.87	54	27.90	27.30	-43	3,091	-1.39%
2019/05/02	36	26.70	36	26.30	26.70	0	3,034	0.00%
2019/04/22	1	26.60	0	0.00	26.40	1	3,045	0.03%
2019/04/18	5	26.45	0	0.00	25.95	5	3,073	0.16%
2019/04/17	10	26.70	0	0.00	26.40	10	3,068	0.33%
2019/04/16	15	26.10	0	0.00	26.35	15	3,068	0.49%
2019/04/12	20	27.45	0	0.00	27.30	20	3,016	0.66%
2019/04/09	0	0.00	25	27.70	27.80	-25	3,003	-0.83%
2019/04/03	15	27.30	0	0.00	27.30	15	2,986	0.50%
2019/04/02	0	0.00	1	27.55	27.30	-1	2,980	-0.03%
2019/04/01	17	27.46	51	27.71	27.30	-34	2,993	-1.14%
2019/03/29	20	28.75	1	28.85	28.20	19	3,007	0.63%
2019/03/28	0	0.00	1	28.30	28.30	-1	2,985	-0.03%
2019/03/27	30	28.39	0	0.00	28.50	30	2,985	1.00%
2019/03/25	1	27.75	0	0.00	27.75	1	2,971	0.03%
2019/03/21	1	29.40	4.8	29.88	29.50	-3.8	2,877	-0.13%
2019/03/20	0	0.00	0.4	29.10	29.25	-0.4	2,735	-0.01%
2019/03/15	0	0.00	1	28.55	28.70	-1	2,579	-0.04%
2019/03/13	0	0.00	2.2	27.40	27.35	-2.2	2,561	-0.09%
2019/03/07	1	27.40	24	27.48	27.40	-23	2,602	-0.88%
2019/02/27	0	0.00	0	28.60	28.60	0	2,611	0.00%
2019/02/26	7	29.94	0	0.00	28.80	7	2,590	0.27%
2019/02/25	1	28.55	0	0.00	29.35	1	2,499	0.04%
2019/02/22	1	28.50	11	28.34	28.20	-10	2,414	-0.41%
2019/02/21	17	29.50	0	0.00	28.95	17	2,371	0.72%
2019/02/19	1	29.10	47	28.78	29.10	-46	2,203	-2.09%
2019/02/18	26	26.83	13	26.40	26.70	13	1,946	0.67%
2019/02/15	1	25.10	3	26.33	26.15	-2	1,928	-0.10%
2019/02/14	22	24.51	0	0.00	24.50	22	1,725	1.28%
2019/02/13	1	24.30	0	0.00	24.60	1	1,714	0.06%
2019/02/12	7	24.28	0	0.00	24.30	7	1,684	0.42%
2019/01/24	1	26.65	22	26.40	26.60	-21	1,550	-1.35%
2019/01/21	14	24.45	0	0.00	24.50	14	1,468	0.95%
2019/01/18	0	0.00	0.2	25.10	25.25	-0.2	1,464	-0.01%
2019/01/16	3	24.60	0	0.00	24.70	3	1,521	0.20%
2019/01/15	5	24.20	4	24.35	24.30	1	1,520	0.07%
2019/01/14	0	0.00	10	24.40	24.20	-10	1,523	-0.66%
2019/01/11	0.2	24.30	0	0.00	24.40	0.2	1,529	0.01%
2019/01/10	3	24.75	0	0.00	24.25	3	1,525	0.20%
2018/12/25	0.1	25.25	1	25.40	25.25	-0.9	1,910	-0.05%
2018/12/22	11	25.67	10	26.20	26.20	1	2,224	0.04%
2018/12/13	14	28.35	14	29.08	28.35	0	3,106	0.00%
2018/12/12	15	28.00	0	0.00	28.30	15	3,101	0.48%
2018/12/07	0	0.00	1	27.90	27.80	-1	3,112	-0.03%
2018/12/06	0	0.00	1	28.15	27.55	-1	3,137	-0.03%
2018/12/03	0	0.00	1	29.10	29.15	-1	3,118	-0.03%
2018/11/30	0	0.00	20	28.76	28.85	-20	3,110	-0.64%
2018/11/29	5	30.30	5	29.80	29.90	0	3,072	0.00%
2018/11/27	20	30.06	2	30.05	29.90	18	3,056	0.59%
2018/11/26	0	0.00	20	31.10	30.30	-20	3,041	-0.66%
2018/11/22	10	33.07	10	33.50	32.65	0	2,980	0.00%
2018/11/14	33	33.79	11	34.51	33.65	22	2,998	0.73%
2018/11/05	1	33.45	0	0.00	32.55	1	2,876	0.03%
2018/11/02	0	0.00	1	32.70	32.95	-1	2,855	-0.04%
2018/10/30	0	0.00	5	32.00	31.90	-5	2,791	-0.18%
2018/10/26	5	31.40	0	0.00	31.40	5	2,769	0.18%
2018/10/25	0	0.00	55	33.10	31.30	-55	2,786	-1.97%
2018/10/18	0	0.00	1	32.30	32.05	-1	2,966	-0.03%
2018/10/17	2	31.70	1	32.30	31.35	1	2,979	0.03%
2018/10/16	2	31.68	0	0.00	31.30	2	2,993	0.07%
2018/10/15	5	31.60	0.4	32.00	31.80	4.6	2,998	0.15%
2018/10/12	0	0.00	1	31.90	32.20	-1	2,998	-0.03%
2018/10/11	50	31.57	19	31.90	31.50	31	2,980	1.04%
2018/10/09	20	34.98	0	0.00	34.95	20	2,938	0.68%
2018/10/08	1	35.25	31	35.77	35.30	-30	2,986	-1.00%
2018/10/05	33	35.49	30	36.50	35.10	3	3,037	0.10%
2018/10/03	30	38.13	0	0.00	38.10	30	2,958	1.01%
2018/10/02	1.2	39.92	0	0.00	40.05	1.2	2,852	0.04%
2018/10/01	4	42.05	0	0.00	41.60	4	2,765	0.14%
2018/09/28	3	41.37	4.8	41.40	39.80	-1.8	2,552	-0.07%
2018/09/27	3	41.48	2	41.48	42.70	1	2,425	0.04%
2018/09/26	0	0.00	85	40.50	41.15	-85	2,053	-4.14%
2018/09/25	4	37.45	1	37.45	37.45	3	1,803	0.17%
2018/09/21	2.6	34.24	0	0.00	34.05	2.6	1,777	0.15%
2018/09/20	15	34.63	1	35.00	34.70	14	1,790	0.78%
2018/09/19	28	35.12	0	0.00	34.15	28	1,866	1.50%
2018/09/18	5	33.60	0	0.00	33.00	5	1,875	0.27%
2018/09/17	10	32.95	0	0.00	32.90	10	2,090	0.48%
2018/09/07	0	0.00	0.4	33.60	33.55	-0.4	2,352	-0.02%
2018/08/24	21	38.10	0	0.00	37.30	21	2,871	0.73%
2018/08/23	0	0.00	10	39.00	38.20	-10	2,896	-0.35%
2018/08/22	7	35.92	0	0.00	36.20	7	2,903	0.24%
2018/08/21	3	36.05	0	0.00	36.10	3	2,937	0.10%
2018/08/17	0	0.00	16	34.74	35.25	-16	3,129	-0.51%
2018/08/15	16	34.21	2	33.55	33.15	14	3,272	0.43%
2018/08/06	0	0.00	16	37.10	37.30	-16	4,265	-0.38%
2018/08/02	16	37.85	16	38.55	37.75	0	4,827	0.00%
2018/08/01	9	39.87	11	40.55	38.65	-2	4,964	-0.04%
2018/07/31	16	41.17	31	42.54	41.10	-15	5,096	-0.29%
2018/07/30	10	40.75	1	40.75	40.75	9	5,153	0.17%
2018/07/18	10	15.54	0	0.00	15.60	10	5,229	0.19%
2018/07/17	30	16.08	0	0.00	15.85	30	5,248	0.57%
2018/07/16	10	16.68	100	16.40	16.55	-90	5,300	-1.70%
2018/07/09	52	15.27	0	0.00	15.30	52	6,005	0.87%
2018/07/06	22	15.19	0	0.00	15.45	22	6,457	0.34%
2018/07/05	29	15.99	35	15.24	15.20	-6	7,094	-0.08%
2018/07/04	38	16.22	0	0.00	16.10	38	7,627	0.50%
2018/07/03	6	17.50	0	0.00	17.00	6	7,720	0.08%
2018/07/02	0	0.00	1	17.70	17.75	-1	7,924	-0.01%
2018/06/22	0	0.00	5	18.40	18.40	-5	9,531	-0.05%
2018/06/20	1	19.00	0	0.00	19.10	1	9,512	0.01%
2018/06/19	5	19.90	1	19.85	19.35	4	9,482	0.04%
2018/06/15	0	0.00	3	19.05	19.10	-3	9,398	-0.03%
2018/06/14	4	19.89	1	20.20	19.70	3	9,338	0.03%
2018/06/13	2	18.95	0	0.00	19.70	2	9,122	0.02%
2018/06/06	0	0.00	3	18.50	18.40	-3	8,919	-0.03%
2018/06/05	3	18.80	0	0.00	18.50	3	8,900	0.03%
2018/05/28	1	18.25	8	18.31	18.25	-7	8,746	-0.08%
2018/05/25	2	18.80	3	18.83	18.70	-1	8,721	-0.01%
2018/05/24	7	18.82	50	17.50	19.30	-43	8,710	-0.49%
2018/05/23	31	18.25	2	18.20	18.05	29	8,637	0.34%
2018/05/22	3	19.00	0	0.00	18.95	3	8,568	0.04%
2018/05/21	20	19.61	0	0.00	19.10	20	8,536	0.23%
2018/05/17	0	0.00	3	19.15	19.15	-3	8,462	-0.04%
2018/05/14	0	0.00	0.1	20.30	20.30	-0.1	8,277	0.00%
2018/05/10	10	21.21	5	21.50	20.90	5	8,217	0.06%
2018/05/09	0.1	21.40	100	21.01	21.50	-99.9	8,186	-1.22%
2018/05/08	4	21.18	73	20.94	20.90	-69	8,040	-0.86%
2018/05/07	34	21.65	60	21.00	22.00	-26	7,918	-0.33%
2018/05/04	37	20.46	1	21.00	20.05	36	7,744	0.46%
2018/05/03	133	21.76	7	22.13	21.40	126	7,599	1.66%	大買/鉅額交易
2018/05/02	22	24.49	154	24.12	23.70	-132	7,419	-1.78%	大賣/鉅額交易
2018/04/30	2	23.25	4	24.13	24.20	-2	7,147	-0.03%
2018/04/27	32	20.05	0	0.00	22.00	32	6,924	0.46%
2018/04/26	20	22.38	1	23.00	21.45	19	6,817	0.28%
2018/04/25	6	23.37	1	23.30	23.80	5	6,690	0.07%
2018/04/24	2	24.15	0	0.00	24.00	2	6,694	0.03%
2018/04/23	19	25.05	10	25.00	25.10	9	6,860	0.13%
2018/04/19	1	27.00	3	26.17	25.90	-2	6,738	-0.03%
2018/04/18	1	24.80	3.1	24.80	24.80	-2.1	6,566	-0.03%
2018/04/17	0.8	23.85	0	0.00	24.05	0.8	6,658	0.01%
2018/04/16	0.1	24.00	5	24.00	24.30	-4.9	6,680	-0.07%
2018/04/13	81.1	25.63	1	25.25	25.50	80.1	6,977	1.15%
2018/04/12	59	26.41	76	25.66	26.40	-17	6,854	-0.25%
2018/04/11	28	23.11	17.1	23.32	26.05	10.9	6,572	0.17%
2018/04/10	43	23.25	65.1	23.75	23.70	-22.1	5,896	-0.37%
2018/04/09	4	22.10	1	22.10	22.10	3	5,290	0.06%
2018/04/03	30	18.45	44	18.73	20.10	-14	5,118	-0.27%
2018/04/02	37	18.40	39	18.68	18.40	-2	4,878	-0.04%
2018/03/31	33	18.50	23	18.61	18.60	10	4,723	0.21%
2018/03/30	20	18.42	16	18.40	18.35	4	4,498	0.09%
2018/03/29	32	16.73	3	17.57	17.70	29	4,080	0.71%
2018/03/28	1	16.00	11	16.02	16.20	-10	3,675	-0.27%
2018/03/27	10	15.15	5	15.80	15.80	5	3,398	0.15%
2018/03/22	0	0.00	3	14.30	14.30	-3	3,114	-0.10%
2018/03/21	0	0.00	2	14.30	14.30	-2	3,114	-0.06%
2018/03/20	2	14.30	0	0.00	14.30	2	3,107	0.06%
2018/03/19	0	0.00	2	14.25	14.25	-2	3,105	-0.06%
2018/03/16	3	14.42	0	0.00	14.20	3	3,104	0.10%
2018/03/15	0	0.00	3	14.20	14.40	-3	3,095	-0.10%
2018/03/14	3	14.37	0	0.00	14.25	3	3,092	0.10%
2018/03/12	0	0.00	5	14.40	14.20	-5	3,072	-0.16%
2018/03/08	0	0.00	5	13.95	13.80	-5	3,027	-0.17%
2018/03/07	5	14.16	0	0.00	13.90	5	3,028	0.17%
2018/03/05	0	0.00	1	14.40	14.35	-1	3,012	-0.03%
2018/02/23	12	13.83	0	0.00	14.00	12	3,000	0.40%
2018/02/12	5	13.00	0	0.00	13.00	5	2,973	0.17%
2018/02/01	0	0.00	1	14.65	14.60	-1	2,930	-0.03%
2018/01/31	0	0.00	1	14.05	14.30	-1	2,909	-0.03%
2018/01/30	0	0.00	1.2	13.87	13.95	-1.2	2,988	-0.04%
2018/01/23	1	14.50	0	0.00	14.50	1	3,107	0.03%
2018/01/17	0	0.00	9	14.46	15.25	-9	2,957	-0.30%
2018/01/16	0	0.00	2	13.80	13.95	-2	2,700	-0.07%
2018/01/11	0	0.00	11	13.69	13.85	-11	2,561	-0.43%
2018/01/10	1	14.60	0	0.00	14.75	1	2,356	0.04%
2018/01/09	7	14.93	8	15.06	15.25	-1	2,210	-0.05%
2018/01/08	2	13.90	5	13.90	13.90	-3	1,768	-0.17%
2018/01/05	0	0.00	10	12.10	12.65	-10	1,616	-0.62%
2018/01/03	0	0.00	3	11.40	11.40	-3	1,448	-0.21%