台船 (2208)-元大-花蓮券商分點個股進出

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
3,162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－元大-花蓮券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-花蓮券商分點個股進出
元大-花蓮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
2024/04/25	23	18.15	0	0.00	18.10	23	5,267	0.44%
2024/04/24	10	18.27	9	18.50	18.30	1	5,312	0.02%
2024/04/23	28	18.26	0	0.00	18.30	28	5,410	0.52%
2024/04/22	0	18.40	1	18.40	18.45	-1	5,500	-0.02%
2024/04/18	0	19.05	0	0.00	19.05	0	6,197	0.00%
2024/04/17	4	18.89	0	0.00	19.00	4	6,202	0.07%
2024/04/16	52	19.16	50	18.85	18.85	2	6,218	0.03%
2024/04/15	52	19.49	70	19.60	19.40	-18	6,169	-0.29%
2024/04/11	19	19.27	15	19.18	19.15	4	6,134	0.07%
2024/04/10	39	19.87	32	19.51	19.50	7	6,071	0.12%
2024/04/09	4	18.96	0	0.00	19.05	4	5,805	0.07%
2024/04/08	8	19.01	2	19.08	18.90	6	5,772	0.10%
2024/04/03	1	18.55	1	18.55	18.85	0	5,764	0.00%
2024/04/02	6	18.77	0	0.00	18.70	6	5,767	0.10%
2024/04/01	3	18.75	0	0.00	18.90	3	5,790	0.05%
2024/03/29	0	0.00	5	18.85	18.85	-5	5,753	-0.09%
2024/03/28	40	19.23	35	18.95	18.95	5	5,740	0.09%
2024/03/27	45	19.08	45	19.13	19.10	0	5,696	0.00%
2024/03/26	69	19.20	76	19.14	18.80	-7	5,614	-0.12%
2024/03/25	20	19.14	21	19.10	19.10	-1	5,481	-0.02%
2024/03/21	0.4	18.75	5	18.76	18.90	-4.6	5,313	-0.09%
2024/03/20	2	18.98	1	18.75	18.75	1	5,245	0.02%
2024/03/19	12	19.19	8	19.11	19.25	4	5,153	0.08%
2024/03/18	3	18.63	45	18.27	18.60	-42	4,770	-0.88%
2024/03/15	0	0.00	8	17.76	17.75	-8	4,490	-0.18%
2024/03/14	1	17.60	1	17.60	17.60	0	4,455	0.00%
2024/03/13	0	17.75	4	17.69	17.65	-4	4,453	-0.09%
2024/03/11	1	17.75	0	0.00	17.75	1	4,398	0.02%
2024/03/08	6	17.64	10	17.57	17.55	-4	4,380	-0.09%
2024/03/07	1	17.75	2	17.73	17.75	-1	4,387	-0.02%
2024/03/06	0	0.00	12	17.90	17.90	-12	4,330	-0.28%
2024/03/05	1	18.00	3.6	18.00	17.95	-2.6	4,295	-0.06%
2024/03/04	3	18.05	0	0.00	18.00	3	4,260	0.07%
2024/03/01	1	18.20	0	0.00	18.20	1	4,242	0.02%
2024/02/29	7	18.31	6	18.30	18.35	1	4,228	0.02%
2024/02/27	13	18.37	24	18.19	18.05	-11	4,145	-0.27%
2024/02/26	56	18.10	1	18.00	18.05	55	4,100	1.34%
2024/02/23	3	18.15	0	0.00	17.95	3	4,062	0.07%
2024/02/22	15	18.18	1	18.30	18.20	14	3,970	0.35%
2024/02/21	1.1	17.91	0	0.00	17.90	1.1	3,829	0.03%
2024/02/20	4	18.01	0	0.00	18.00	4	3,776	0.11%
2024/02/19	1	17.90	1	18.05	18.15	0	3,678	0.00%
2024/02/15	1	17.85	2	18.18	18.15	-1	3,584	-0.03%
2024/02/05	5.2	17.83	0	0.00	17.90	5.2	3,542	0.15%
2024/02/01	0	0.00	1	18.15	18.25	-1	3,441	-0.03%
2024/01/31	1	18.00	1	18.15	18.05	0	3,425	0.00%
2024/01/30	0	0.00	1	18.45	18.20	-1	3,396	-0.03%
2024/01/29	2	18.35	0	0.00	18.25	2	3,358	0.06%
2024/01/26	2	18.48	2	18.45	18.40	0	3,340	0.00%
2024/01/24	1	18.60	2	18.50	18.60	-1	3,298	-0.03%
2024/01/23	0	0.00	1	18.45	18.45	-1	3,225	-0.03%
2024/01/19	7	17.99	1	18.00	17.95	6	3,079	0.19%
2024/01/17	6	18.20	1	18.35	18.15	5	2,941	0.17%
2024/01/16	1	18.50	1	18.55	18.55	0	2,832	0.00%
2024/01/15	3	19.22	3	19.42	19.05	0	2,728	0.00%
2024/01/12	15.1	18.89	10	18.83	18.90	5.1	2,509	0.20%
2024/01/11	20	20.05	10	20.15	20.00	10	1,927	0.52%
2024/01/09	4	20.50	0	0.00	20.45	4	1,843	0.22%
2024/01/08	4	20.55	28	21.25	20.90	-24	1,802	-1.33%
2024/01/05	1	20.70	0	0.00	20.50	1	1,685	0.06%
2024/01/04	0	0.00	8	20.05	20.00	-8	1,663	-0.48%
2024/01/03	0	0.00	1	20.15	20.10	-1	1,701	-0.06%
2023/12/29	1.1	20.20	0	0.00	20.30	1.1	1,680	0.06%
2023/12/28	2	20.30	1	20.25	20.25	1	1,655	0.06%
2023/12/26	2	20.30	0	0.00	20.50	2	1,676	0.12%
2023/12/22	1	20.50	0	0.00	20.50	1	1,727	0.06%
2023/12/21	0	0.00	1	20.65	20.65	-1	1,751	-0.06%
2023/12/19	8.1	20.69	0	0.00	20.60	8.1	1,821	0.44%
2023/12/15	2	21.30	1	21.45	21.45	1	2,161	0.05%
2023/12/04	1	22.25	4	22.23	22.20	-3	2,227	-0.13%
2023/11/30	0	0.00	4	21.65	21.65	-4	2,255	-0.18%
2023/11/27	0	0.00	2	22.00	21.60	-2	2,333	-0.09%
2023/11/24	2	21.60	1	21.60	21.60	1	2,324	0.04%
2023/11/23	0	0.00	1	21.25	21.25	-1	2,306	-0.04%
2023/11/21	0	0.00	3	21.12	21.15	-3	2,337	-0.13%
2023/11/20	0	0.00	2	21.13	21.15	-2	2,410	-0.08%
2023/11/17	1	20.75	0	0.00	20.80	1	2,450	0.04%
2023/11/16	0	0.00	1	20.90	20.90	-1	2,455	-0.04%
2023/11/07	1	20.70	1	20.70	20.95	0	2,588	0.00%
2023/11/06	1	20.75	0	0.00	20.90	1	2,735	0.04%
2023/10/31	2	20.55	1	20.20	20.15	1	2,765	0.04%
2023/10/30	2	20.40	1	20.45	20.40	1	2,798	0.04%
2023/10/26	0	0.00	7	20.56	20.35	-7	2,854	-0.25%
2023/10/23	0	0.00	1	20.40	20.25	-1	2,906	-0.03%
2023/10/20	2	20.38	5	20.38	20.30	-3	2,939	-0.10%
2023/10/18	4	20.86	4	20.65	20.70	0	2,968	0.00%
2023/10/17	2	21.00	0	0.00	20.85	2	2,985	0.07%
2023/10/16	0	0.00	7	21.25	21.10	-7	3,010	-0.23%
2023/10/12	2	21.50	0	0.00	21.35	2	3,080	0.06%
2023/10/11	52	22.10	53	21.71	21.70	-1	3,109	-0.03%
2023/10/06	1	21.90	1	21.70	21.75	0	3,087	0.00%
2023/10/05	5	22.00	5.5	21.86	21.85	-0.5	3,110	-0.02%
2023/10/04	2	21.85	1	21.90	21.90	1	3,129	0.03%
2023/10/03	1	22.25	0	0.00	22.00	1	3,123	0.03%
2023/10/02	3	22.23	1	22.45	22.25	2	3,115	0.06%
2023/09/28	13	23.17	16	22.90	22.85	-3	3,073	-0.10%
2023/09/27	1	23.35	1	23.35	23.40	0	3,022	0.00%
2023/09/26	11	23.50	1	24.05	23.40	10	3,072	0.33%
2023/09/25	0	0.00	2	24.20	23.90	-2	3,099	-0.06%
2023/09/22	10	23.55	10	23.90	24.20	0	3,274	0.00%
2023/09/21	5	24.19	0	0.00	23.65	5	3,276	0.15%
2023/09/20	84	24.75	74	24.66	24.65	10	3,243	0.31%
2023/09/18	0	0.00	2	23.80	23.65	-2	2,948	-0.07%
2023/09/15	1	23.60	0	0.00	23.45	1	2,945	0.03%
2023/09/14	0	0.00	20	23.45	23.75	-20	2,933	-0.68%
2023/09/12	0	0.00	2	23.73	23.25	-2	3,034	-0.07%
2023/09/11	3	24.08	10	24.08	23.90	-7	3,042	-0.23%
2023/09/08	0	0.00	1	23.95	24.00	-1	3,078	-0.03%
2023/09/07	0	0.00	2	23.80	23.80	-2	3,117	-0.06%
2023/09/05	2	23.93	1	24.00	23.85	1	3,155	0.03%
2023/09/04	23	23.74	24	23.86	23.75	-1	3,151	-0.03%
2023/09/01	0	0.00	6	23.30	23.20	-6	3,130	-0.19%
2023/08/31	6	23.01	5	23.20	23.20	1	3,160	0.03%
2023/08/30	1	22.80	0	0.00	22.90	1	3,236	0.03%
2023/08/29	0	0.00	1	23.00	22.85	-1	3,276	-0.03%
2023/08/28	0	0.00	2	22.65	22.65	-2	3,299	-0.06%
2023/08/25	2	23.18	1	22.90	22.70	1	3,321	0.03%
2023/08/24	5	22.75	8	23.03	22.90	-3	3,332	-0.09%
2023/08/23	20	22.14	23	21.65	22.20	-3	3,301	-0.09%
2023/08/22	1	21.30	22	21.30	21.30	-21	3,362	-0.63%
2023/08/21	1	21.25	0	0.00	21.25	1	3,437	0.03%
2023/08/18	31	21.61	32	21.51	21.45	-1	3,513	-0.03%
2023/08/17	25	21.04	20	21.15	21.20	5	3,639	0.14%
2023/08/16	1	20.95	0	0.00	20.80	1	3,837	0.03%
2023/08/15	5	21.25	64	21.20	21.25	-59	3,863	-1.53%
2023/08/14	7	21.25	2	21.25	21.30	5	3,929	0.13%
2023/08/11	22	21.90	21	21.51	21.85	1	3,992	0.03%
2023/08/10	5	22.02	19	21.56	21.65	-14	4,061	-0.34%
2023/08/09	20	23.50	20	23.60	23.55	0	4,065	0.00%
2023/08/07	2	23.33	13	23.38	23.40	-11	4,245	-0.26%
2023/08/04	0	0.00	10	23.53	23.45	-10	4,306	-0.23%
2023/08/02	21	23.47	36	23.70	23.25	-15	4,406	-0.34%
2023/08/01	0	0.00	5	23.65	23.45	-5	4,445	-0.11%
2023/07/31	22	23.38	31	23.60	23.35	-9	4,567	-0.20%
2023/07/28	9	23.26	0	0.00	23.25	9	4,696	0.19%
2023/07/27	6	23.30	0	0.00	23.35	6	4,828	0.12%
2023/07/26	20	23.20	20.8	23.34	23.10	-0.8	4,966	-0.02%
2023/07/25	20	23.20	23	23.37	23.10	-3	5,132	-0.06%
2023/07/24	3	23.13	0	0.00	23.05	3	5,276	0.06%
2023/07/21	13	23.40	0	0.00	23.40	13	5,369	0.24%
2023/07/20	18	23.51	24	23.40	23.60	-6	5,619	-0.11%
2023/07/19	21	23.20	21	23.39	23.05	0	5,723	0.00%
2023/07/18	8	23.29	0	0.00	23.20	8	6,021	0.13%
2023/07/17	0	0.00	21	23.25	23.70	-21	6,255	-0.34%
2023/07/14	5	23.77	11	23.76	23.70	-6	6,647	-0.09%
2023/07/13	8	23.93	0	0.00	23.90	8	7,371	0.11%
2023/07/12	24	24.41	28	24.69	24.10	-4	8,602	-0.05%
2023/07/11	35	24.46	43	24.59	24.45	-8	10,315	-0.08%
2023/07/10	8	24.06	0	0.00	24.00	8	11,545	0.07%
2023/07/07	28	24.26	0	0.00	24.15	28	12,009	0.23%
2023/07/06	1	24.60	29	24.65	24.50	-28	12,275	-0.23%
2023/07/05	14	24.99	14	24.72	24.70	0	12,664	0.00%
2023/07/04	1	25.40	2	25.20	24.95	-1	12,964	-0.01%
2023/07/03	10	24.75	2	24.80	24.95	8	13,434	0.06%
2023/06/30	15	25.07	14.1	25.13	24.75	0.9	13,414	0.01%
2023/06/29	1	24.65	8	24.64	24.75	-7	13,260	-0.05%
2023/06/28	4	24.43	4	24.40	24.35	0	13,288	0.00%
2023/06/27	0	0.00	0.6	23.95	23.75	-0.6	13,354	0.00%
2023/06/26	14	24.23	2	24.35	24.00	12	13,520	0.09%
2023/06/21	0	0.00	8	24.28	24.35	-8	13,543	-0.06%
2023/06/20	3	24.37	11	24.26	24.30	-8	13,572	-0.06%
2023/06/19	6	24.73	11	24.70	24.65	-5	13,584	-0.04%
2023/06/16	0.2	24.18	3	24.18	24.25	-2.8	13,523	-0.02%
2023/06/15	14	23.87	5	23.82	24.00	9	13,496	0.07%
2023/06/14	8	23.81	2	23.95	23.80	6	13,495	0.04%
2023/06/13	3.1	23.99	1	24.15	24.00	2.1	13,476	0.02%
2023/06/12	4	24.44	2	24.35	24.40	2	13,450	0.01%
2023/06/09	2	24.80	1	24.85	24.85	1	13,444	0.01%
2023/06/08	15	25.20	19	25.08	25.00	-4	13,524	-0.03%
2023/06/07	0.1	25.00	9	25.07	25.00	-9	13,615	-0.07%
2023/06/06	12	25.24	0	0.00	25.00	12	13,710	0.09%
2023/06/05	7	25.24	3	25.13	25.25	4	13,754	0.03%
2023/06/02	1	24.65	14	24.70	24.55	-13	13,692	-0.09%
2023/06/01	1	24.20	21	24.47	24.50	-20	13,707	-0.15%
2023/05/31	10.1	24.17	0	0.00	24.15	10.1	13,726	0.07%
2023/05/30	11	24.18	6	24.54	24.20	5	13,743	0.04%
2023/05/29	4	24.44	2	24.55	24.45	2	13,846	0.01%
2023/05/26	21	24.27	22	24.56	24.15	-1	14,024	-0.01%
2023/05/25	2	25.10	0	0.00	25.00	2	14,202	0.01%
2023/05/24	6.2	25.55	17	25.42	25.50	-10.8	14,532	-0.07%
2023/05/23	3	25.08	0	0.00	25.20	3	14,960	0.02%
2023/05/22	37.1	25.62	29	25.56	25.75	8.1	15,172	0.05%
2023/05/19	1	24.40	0	24.45	24.40	1	15,107	0.01%
2023/05/17	1	24.50	0	0.00	24.50	1	15,114	0.01%
2023/05/16	2	24.03	26	24.11	24.20	-24	15,064	-0.16%
2023/05/15	19	24.00	15.5	24.16	24.40	3.5	15,050	0.02%
2023/05/12	20	23.25	36	23.64	23.45	-16	14,986	-0.11%
2023/05/11	20	23.25	36	23.64	23.30	-16	15,004	-0.11%
2023/05/10	25	24.16	11	24.06	24.00	14	14,860	0.09%
2023/05/09	1.1	24.18	8	24.16	24.00	-6.9	14,813	-0.05%
2023/05/08	3	24.73	4	24.71	24.60	-1	14,767	-0.01%
2023/05/05	11	24.49	116	24.50	24.45	-105	14,788	-0.71%	大賣/鉅額交易
2023/05/04	21	25.06	60.3	25.16	24.95	-39.3	14,725	-0.27%
2023/05/03	27	25.98	12	25.70	25.60	15	14,602	0.10%
2023/05/02	11	26.24	24	26.09	26.00	-13	14,519	-0.09%
2023/04/28	17	26.06	12.4	25.96	25.95	4.6	14,388	0.03%
2023/04/27	9	25.67	51.1	25.65	25.80	-42.1	14,204	-0.30%
2023/04/26	59	25.76	20	25.64	25.60	39	14,028	0.28%
2023/04/25	77	26.30	23.1	26.34	25.80	53.9	13,919	0.39%
2023/04/24	17.1	26.05	39	26.17	26.20	-21.9	13,643	-0.16%
2023/04/21	20.1	25.74	59	25.91	25.90	-38.9	13,517	-0.29%
2023/04/20	15	25.98	26	26.31	26.00	-11	13,184	-0.08%
2023/04/19	29.5	26.79	63	26.53	26.35	-33.5	12,924	-0.26%
2023/04/18	53.5	27.29	103.2	27.05	27.30	-49.7	12,499	-0.40%	大賣/
2023/04/17	176	27.61	154	27.39	28.00	22	11,720	0.19%	大買/大賣/
2023/04/14	245.2	27.25	125	26.78	26.45	120.2	10,447	1.15%	大買/大賣/鉅額交易
2023/04/13	190	26.17	292.3	26.54	26.85	-102.3	8,708	-1.17%	大買/大賣/鉅額交易
2023/04/12	28	24.25	38	24.29	24.45	-10	7,450	-0.13%
2023/04/11	62	23.93	18	23.81	23.60	44	6,981	0.63%
2023/04/10	74	23.73	84	23.87	24.05	-10	6,724	-0.15%
2023/04/07	50	22.93	5.2	23.19	22.80	44.8	6,381	0.70%
2023/04/06	28	24.20	31	24.18	23.75	-3	6,051	-0.05%
2023/03/30	1	23.50	2	23.43	23.50	-1	5,525	-0.02%
2023/03/29	1	23.70	40	23.43	23.40	-39	5,514	-0.71%
2023/03/28	3	23.68	3	23.75	23.45	0	5,472	0.00%
2023/03/27	5.2	23.49	13	23.50	23.50	-7.8	5,380	-0.15%
2023/03/23	0	0.00	0	22.45	22.40	0	5,440	0.00%
2023/03/22	0	0.00	8	22.24	22.25	-8	5,405	-0.15%
2023/03/20	5	21.75	1	21.75	21.70	4	5,399	0.07%
2023/03/17	2	21.60	2	21.40	21.65	0	5,452	0.00%
2023/03/16	2.1	21.00	4	21.01	21.05	-1.9	5,439	-0.03%
2023/03/15	7	21.62	0	0.00	21.40	7	5,440	0.13%
2023/03/14	3	21.55	5	21.75	21.55	-2	5,476	-0.04%
2023/03/13	3	22.05	0	0.00	21.85	3	5,537	0.05%
2023/03/10	9	22.69	1	22.65	22.55	8	5,579	0.14%
2023/03/09	1	23.50	4	23.49	23.55	-3	5,546	-0.05%
2023/03/08	9	23.06	6	23.20	23.20	3	5,953	0.05%
2023/03/07	5	22.90	0	0.00	22.90	5	6,051	0.08%
2023/03/06	4	22.94	5	23.10	23.05	-1	6,032	-0.02%
2023/03/03	4	23.00	0	0.00	22.90	4	6,013	0.07%
2023/03/02	11	23.00	2	23.03	23.05	9	6,033	0.15%
2023/03/01	7.2	23.05	1	22.80	22.80	6.2	6,074	0.10%
2023/02/24	21.2	23.68	3	23.48	23.55	18.2	5,998	0.30%
2023/02/23	56	24.10	4	24.05	24.05	52	5,785	0.90%
2023/02/22	61	24.26	18.1	24.05	24.20	42.9	5,503	0.78%
2023/02/21	47	23.81	63	23.60	23.90	-16	5,138	-0.31%
2023/02/20	11	22.41	15	23.02	23.25	-4	4,657	-0.09%
2023/02/17	15	21.70	1	21.65	21.50	14	4,327	0.32%
2023/02/16	0	0.00	1	20.80	20.85	-1	4,204	-0.02%
2023/02/15	0	0.00	3	21.05	21.00	-3	4,246	-0.07%
2023/02/13	0	0.00	6	21.01	21.00	-6	4,358	-0.14%
2023/02/10	15	20.66	12.3	20.89	20.65	2.7	4,522	0.06%
2023/02/09	2	20.60	0	0.00	20.50	2	4,544	0.04%
2023/02/08	6	20.33	0	0.00	20.25	6	4,555	0.13%
2023/02/06	0	20.60	5	20.25	20.20	-5	4,508	-0.11%
2023/02/03	2	20.45	7	20.36	20.45	-5	4,443	-0.11%
2023/01/06	13	18.91	0	0.00	18.85	13	4,097	0.32%
2023/01/05	5	19.08	0	0.00	19.00	5	4,116	0.12%
2023/01/04	1	19.20	0	0.00	19.15	1	4,121	0.02%
2023/01/03	2	19.20	0	0.00	19.20	2	4,122	0.05%
2022/12/30	0	0.00	3	19.55	19.50	-3	4,107	-0.07%
2022/12/29	0	0.00	16	19.27	19.30	-16	4,094	-0.39%
2022/12/28	3	19.72	8	19.98	19.70	-5	4,087	-0.12%
2022/12/27	8	19.91	18	19.74	19.80	-10	4,053	-0.25%
2022/12/26	4	19.53	2	19.60	19.55	2	3,973	0.05%
2022/12/23	5	19.62	2	19.70	19.50	3	3,976	0.08%
2022/12/21	0	0.00	2	19.45	19.45	-2	3,958	-0.05%
2022/12/20	0	0.00	6	19.18	19.15	-6	3,923	-0.15%
2022/12/16	1	19.85	1	19.95	20.10	0	3,873	0.00%
2022/12/15	16	20.45	14	20.35	20.30	2	3,799	0.05%
2022/12/14	0	0.00	2	19.70	19.70	-2	3,580	-0.06%
2022/12/09	0	0.00	3	19.97	19.90	-3	3,509	-0.09%
2022/12/07	1	19.60	0	0.00	19.65	1	3,400	0.03%
2022/12/06	0	0.00	3	19.55	19.55	-3	3,344	-0.09%
2022/12/05	2	20.30	2	20.45	19.90	0	3,272	0.00%
2022/12/02	5.8	19.77	11	19.86	19.95	-5.2	3,171	-0.16%
2022/12/01	13	19.60	4	19.80	19.55	9	3,017	0.30%
2022/11/30	39.2	20.28	27	20.16	19.90	12.2	2,906	0.42%
2022/11/29	2	19.23	6	19.68	19.85	-4	2,364	-0.17%
2022/11/28	0	0.00	1	17.85	18.05	-1	2,169	-0.05%
2022/11/25	4	18.59	2	18.58	18.35	2	2,150	0.09%
2022/11/24	0	0.00	1	18.45	18.40	-1	2,107	-0.05%
2022/11/23	2.3	18.01	5	18.24	18.45	-2.7	2,030	-0.13%
2022/11/22	2	17.98	2	18.20	18.25	0	1,937	0.00%
2022/11/17	1	18.20	1	17.95	18.00	0	1,837	0.00%
2022/11/15	0	0.00	5	18.20	18.20	-5	1,752	-0.29%
2022/11/14	1.2	18.52	1	18.70	18.50	0.2	1,714	0.01%
2022/11/11	4	19.31	19	19.14	18.75	-15	1,672	-0.90%
2022/11/10	10	19.22	5	19.11	18.95	5	1,586	0.31%
2022/11/09	3	18.37	3	18.68	18.65	0	1,411	0.00%
2022/11/08	7	18.81	1	18.50	18.50	6	1,331	0.45%
2022/11/07	3	17.07	8	18.00	18.15	-5	1,088	-0.46%
2022/11/04	0	16.50	0	0.00	16.50	0	976	0.00%
2022/11/03	1	15.05	1	15.10	15.00	0	898	0.00%
2022/11/01	0	15.15	0	0.00	15.10	0	904	0.00%
2022/10/31	2	14.80	2	14.75	14.70	0	924	0.00%
2022/10/25	2	14.85	0	0.00	14.75	2	977	0.20%
2022/10/19	0.1	15.05	0	0.00	15.00	0.1	937	0.01%
2022/10/13	1.2	14.56	0	0.00	14.55	1.2	936	0.13%
2022/10/07	1	16.20	0	0.00	16.20	1	887	0.11%
2022/10/06	1	16.20	0	0.00	16.15	1	897	0.11%
2022/09/30	0	0.00	70	15.71	15.85	-70	917	-7.63%
2022/09/28	0.2	16.28	0	0.00	15.90	0.2	902	0.03%
2022/09/26	1.2	16.85	0	0.00	16.75	1.2	877	0.14%
2022/09/21	0.2	17.60	0	0.00	17.60	0.2	871	0.02%
2022/09/20	0.1	17.70	0	0.00	17.65	0.1	870	0.01%
2022/09/16	1	17.85	0	0.00	17.80	1	891	0.11%
2022/09/15	0	18.15	0	0.00	17.95	0	901	0.00%
2022/09/07	3	18.00	0	0.00	17.85	3	994	0.30%
2022/09/05	1	18.05	0	0.00	18.00	1	1,032	0.10%
2022/09/02	1	18.10	0	0.00	18.20	1	1,061	0.09%
2022/09/01	2	18.15	0	0.00	18.15	2	1,064	0.19%
2022/08/31	2	18.20	0	0.00	18.35	2	1,061	0.19%
2022/08/25	0	0.00	1	18.85	18.65	-1	1,060	-0.09%
2022/08/19	0	0.00	1	18.40	18.50	-1	1,064	-0.09%
2022/08/16	0	0.00	1	18.70	18.75	-1	1,082	-0.09%
2022/08/12	1	18.45	0	0.00	18.70	1	1,096	0.09%
2022/08/08	1	18.40	0	0.00	18.35	1	1,132	0.09%
2022/08/05	0	0.00	2.5	18.44	18.35	-2.5	1,163	-0.22%
2022/08/04	1	17.85	0	0.00	17.80	1	1,214	0.08%
2022/07/26	0	0.00	1	17.95	17.90	-1	1,319	-0.08%
2022/07/19	1.2	18.09	1	18.35	18.25	0.2	1,506	0.01%
2022/07/18	0	0.00	1	18.00	17.80	-1	1,506	-0.07%
2022/07/14	0	17.95	0	0.00	18.10	0	1,539	0.00%
2022/07/12	0	17.15	0	0.00	16.95	0	1,549	0.00%
2022/07/11	0.3	17.70	0	0.00	17.65	0.3	1,568	0.02%
2022/07/07	0	0.00	7	17.30	17.50	-7	1,608	-0.44%
2022/07/04	1	17.25	0	0.00	17.20	1	1,641	0.06%
2022/07/01	0.2	17.60	0	0.00	17.25	0.2	1,661	0.01%
2022/06/23	0.1	17.75	0	0.00	17.70	0.1	1,672	0.00%
2022/06/22	0	0.00	0	17.80	17.65	0	1,676	0.00%
2022/06/16	0.5	18.60	0	0.00	18.25	0.5	1,674	0.03%
2022/06/14	2	18.45	0	0.00	18.45	2	1,683	0.12%
2022/06/13	3	18.85	0	0.00	18.85	3	1,679	0.18%
2022/05/25	0	0.00	3	19.30	19.35	-3	2,045	-0.15%
2022/05/23	3	19.45	3	19.35	19.30	0	2,072	0.00%
2022/05/20	0.5	19.10	0	0.00	19.00	0.5	2,073	0.02%
2022/05/18	0	0.00	5	19.05	19.20	-5	2,185	-0.23%
2022/05/13	5	18.82	0	0.00	18.95	5	2,187	0.23%
2022/05/12	7	19.06	5	19.00	18.85	2	2,163	0.09%
2022/05/11	3	19.75	0	0.00	19.70	3	2,092	0.14%
2022/05/10	1	19.95	0	0.00	20.20	1	2,059	0.05%
2022/05/09	9	19.98	0	0.00	20.05	9	2,042	0.44%
2022/05/06	0	0.00	15	20.40	20.30	-15	2,029	-0.74%
2022/05/04	7	20.76	0	0.00	20.70	7	2,018	0.35%
2022/05/03	7	20.65	0	0.00	20.75	7	2,035	0.34%
2022/04/28	0	0.00	8	20.86	20.95	-8	2,057	-0.39%
2022/04/26	2	22.00	0	0.00	21.65	2	1,967	0.10%
2022/04/25	0	0.00	1	21.10	21.10	-1	1,912	-0.05%
2022/04/20	0	0.00	51	21.70	21.60	-51	1,954	-2.61%
2022/04/19	0	21.55	0	0.00	21.55	0	1,936	0.00%
2022/04/18	30	21.30	0	0.00	21.25	30	1,930	1.55%
2022/04/15	1.1	21.60	0	0.00	21.45	1.1	1,924	0.05%
2022/04/14	0	0.00	1	21.25	21.30	-1	1,918	-0.05%
2022/04/12	5	20.35	0.1	20.50	20.50	4.9	1,935	0.25%
2022/04/11	3	20.50	0	0.00	20.45	3	1,957	0.15%
2022/04/07	3	20.90	0	0.00	20.80	3	1,980	0.15%
2022/04/06	0.1	21.35	0	0.00	21.30	0.1	1,999	0.00%
2022/03/30	0	0.00	6	21.09	21.15	-6	2,001	-0.30%
2022/03/29	1	21.05	0	0.00	21.20	1	2,000	0.05%
2022/03/23	0	0.00	39	21.83	21.75	-39	1,997	-1.95%
2022/03/16	1	21.20	2	21.05	21.00	-1	1,998	-0.05%
2022/03/15	1	21.60	0	0.00	21.10	1	2,013	0.05%
2022/03/14	2	21.83	0	0.00	21.60	2	2,006	0.10%
2022/03/11	10	21.88	0	0.00	21.95	10	2,010	0.50%
2022/03/10	22	22.30	7	22.10	22.00	15	2,011	0.75%
2022/03/09	22	21.88	1	22.20	22.10	21	1,963	1.07%
2022/03/07	0	21.45	18	21.05	21.20	-18	1,864	-0.96%
2022/03/02	20	21.55	0	0.00	21.70	20	1,865	1.07%
2022/02/25	1	21.10	6	20.94	20.95	-5	1,868	-0.27%
2022/02/24	1	21.20	0	0.00	20.85	1	1,873	0.05%
2022/02/22	2	21.20	0	0.00	21.20	2	1,881	0.11%
2022/02/21	18	21.85	0	0.00	21.70	18	1,882	0.96%
2022/02/18	5	21.90	2	21.83	21.75	3	1,886	0.16%
2022/02/17	1	21.15	0	0.00	21.15	1	1,816	0.06%
2022/02/16	0	0.00	1	21.25	21.25	-1	1,830	-0.05%
2022/02/15	1	20.80	0	0.00	20.85	1	1,835	0.05%
2022/02/11	1	20.95	0	0.00	20.85	1	1,866	0.05%
2022/02/08	0	0.00	5	21.20	21.20	-5	1,951	-0.26%
2022/01/26	0	0.00	1	20.10	20.00	-1	2,106	-0.05%
2022/01/25	0.6	20.15	1	20.05	20.00	-0.4	2,116	-0.02%
2022/01/24	1	20.00	1	20.15	20.15	0	2,129	0.00%
2022/01/21	6	20.43	1	20.40	20.40	5	2,141	0.23%
2022/01/20	0.4	20.90	0	0.00	20.80	0.4	2,133	0.02%
2022/01/19	1	20.90	3	20.90	20.80	-2	2,137	-0.09%
2022/01/18	3	21.15	0	0.00	20.90	3	2,143	0.14%
2022/01/17	1.5	20.93	0	0.00	21.00	1.5	2,153	0.07%
2022/01/14	2	20.90	0	0.00	20.90	2	2,168	0.09%
2022/01/13	0	0.00	1	21.25	21.15	-1	2,159	-0.05%
2022/01/12	1.5	21.45	2	21.55	21.40	-0.5	2,138	-0.02%
2022/01/07	3	21.80	1	21.80	21.80	2	2,172	0.09%
2022/01/06	7	22.10	0	0.00	22.05	7	2,167	0.32%
2022/01/04	0	0.00	1	22.25	22.20	-1	2,212	-0.05%
2021/12/27	5.7	21.39	0	0.00	21.40	5.7	2,301	0.25%
2021/12/24	1	21.60	1	21.40	21.45	0	2,348	0.00%
2021/12/20	0	0.00	1	21.75	21.60	-1	2,425	-0.04%
2021/12/17	1	21.60	0	0.00	21.50	1	2,441	0.04%
2021/12/13	4	21.95	0	0.00	21.90	4	2,460	0.16%
2021/12/08	0	0.00	3	22.60	22.20	-3	2,460	-0.12%
2021/12/03	2	21.95	0	0.00	21.95	2	2,497	0.08%
2021/12/02	6	21.95	0	0.00	21.85	6	2,540	0.24%
2021/12/01	9	22.03	0	0.00	22.10	9	2,570	0.35%
2021/11/30	6	21.91	1	21.90	22.30	5	2,629	0.19%
2021/11/29	7	21.62	0	0.00	21.70	7	2,647	0.26%
2021/11/26	2	22.05	0	0.00	22.00	2	2,702	0.07%
2021/11/25	0	0.00	1	22.50	22.30	-1	2,812	-0.04%
2021/11/24	2	22.40	0	0.00	22.50	2	2,838	0.07%
2021/11/22	3	22.05	0	0.00	22.35	3	2,885	0.10%
2021/11/19	6	22.15	0	0.00	22.15	6	2,920	0.21%
2021/11/15	0	0.00	1	22.65	22.60	-1	3,606	-0.03%
2021/11/12	6	22.40	2	22.45	22.40	4	3,764	0.11%
2021/11/11	1	22.05	0	0.00	22.10	1	3,788	0.03%
2021/11/09	13	22.90	1	22.60	22.70	12	4,035	0.30%
2021/11/08	0	0.00	3	22.48	22.75	-3	4,030	-0.07%
2021/11/05	16	22.22	21	22.14	22.15	-5	4,069	-0.12%
2021/11/04	17	22.77	9	22.89	22.40	8	4,078	0.20%
2021/11/03	6	22.83	5	23.00	22.90	1	4,075	0.02%
2021/11/01	3	22.22	0	0.00	22.15	3	4,030	0.07%
2021/10/29	0.1	21.90	0	0.00	21.80	0.1	4,035	0.00%
2021/10/28	2	21.30	2	21.50	21.55	0	4,050	0.00%
2021/10/27	4	21.30	4	21.40	21.35	0	4,093	0.00%
2021/10/26	4	21.55	4	21.45	21.45	0	4,169	0.00%
2021/10/25	3	21.10	3	21.55	21.55	0	4,256	0.00%
2021/10/21	1	21.70	1	21.61	21.55	0	4,411	0.00%
2021/10/19	0	0.00	1	21.50	21.55	-1	4,623	-0.02%
2021/10/18	1	21.00	1	21.20	21.15	0	4,723	0.00%
2021/10/14	1	20.90	1	20.60	20.80	0	4,970	0.00%
2021/10/12	11	20.70	0	0.00	20.70	11	5,273	0.21%
2021/10/07	2	21.88	4	21.93	21.85	-2	5,852	-0.03%
2021/10/06	1	21.45	0	0.00	21.20	1	6,070	0.02%
2021/10/05	3	21.35	3	21.65	21.60	0	6,279	0.00%
2021/10/04	11	21.84	5	22.02	21.60	6	6,420	0.09%
2021/09/30	2	22.80	2	23.00	23.10	0	7,031	0.00%
2021/09/23	1	22.85	0	0.00	22.90	1	10,734	0.01%
2021/09/22	8	22.72	0	0.00	22.75	8	11,576	0.07%
2021/09/17	5	23.15	0.1	23.20	23.30	4.9	12,887	0.04%
2021/09/16	6	23.00	0	0.00	23.05	6	13,779	0.04%
2021/09/15	13	23.04	9	22.95	22.95	4	15,892	0.03%
2021/09/14	4	23.45	4	23.10	23.05	0	17,417	0.00%
2021/09/13	29	23.31	10	23.36	23.30	19	21,568	0.09%
2021/09/10	2	23.15	2	23.30	23.50	0	24,448	0.00%
2021/09/09	40	23.12	3	23.15	23.10	37	26,598	0.14%
2021/09/08	24	23.37	3	23.20	23.20	21	27,334	0.08%
2021/09/07	2	23.63	9	23.72	23.50	-7	29,832	-0.02%
2021/09/06	19	23.63	11	23.37	23.40	8	31,157	0.03%
2021/09/03	17	23.95	3	24.28	23.85	14	31,286	0.04%
2021/09/02	2	24.50	27	24.36	24.10	-25	31,329	-0.08%
2021/09/01	36	24.26	3	24.15	24.10	33	31,427	0.11%
2021/08/31	16	24.55	11	24.46	24.65	5	31,969	0.02%
2021/08/30	11	24.20	13	24.23	24.20	-2	32,038	-0.01%
2021/08/27	60	23.98	7	24.05	23.95	53	32,360	0.16%
2021/08/26	5	24.15	1	24.10	24.00	4	32,704	0.01%
2021/08/25	7	24.13	1.2	24.08	24.20	5.8	33,286	0.02%
2021/08/24	11	24.18	13	24.07	23.85	-2	33,357	-0.01%
2021/08/23	79.2	24.35	79	24.37	24.00	0.2	33,394	0.00%
2021/08/20	11.1	23.41	7	23.14	23.10	4.1	33,387	0.01%
2021/08/19	8	24.17	8	24.38	23.50	0	33,397	0.00%
2021/08/18	5	23.34	15	23.72	24.10	-10	33,180	-0.03%
2021/08/17	10	23.16	8	23.00	22.80	2	33,237	0.01%
2021/08/16	13	23.78	37	23.38	23.20	-24	33,777	-0.07%
2021/08/13	2	24.23	6	23.87	23.95	-4	34,091	-0.01%
2021/08/12	1	23.45	1	23.40	23.45	0	33,970	0.00%
2021/08/11	6	23.43	10.4	23.33	23.35	-4.4	34,116	-0.01%
2021/08/10	3	23.75	0	0.00	23.75	3	34,202	0.01%
2021/08/09	3	23.92	3	23.93	23.90	0	34,362	0.00%
2021/08/06	0	0.00	1	23.95	23.95	-1	34,464	0.00%
2021/08/05	1	23.90	0	0.00	23.95	1	34,663	0.00%
2021/08/04	26	24.06	7	24.20	24.25	19	35,038	0.05%
2021/08/03	2	24.25	4	24.18	24.00	-2	35,280	-0.01%
2021/08/02	4	23.91	4	24.09	24.20	0	35,478	0.00%
2021/07/30	4	24.23	4	24.10	24.05	0	35,601	0.00%
2021/07/29	11	24.11	22	24.28	24.70	-11	35,684	-0.03%
2021/07/28	11	24.35	15	24.12	23.85	-4	35,757	-0.01%
2021/07/27	4	24.56	4	24.80	24.40	0	36,236	0.00%
2021/07/26	3	24.93	3	25.15	24.90	0	36,648	0.00%
2021/07/23	8	25.13	9	25.00	25.20	-1	36,871	0.00%
2021/07/22	12	24.60	16	24.50	24.35	-4	37,094	-0.01%
2021/07/21	10	24.78	87	24.60	24.10	-77	37,461	-0.21%
2021/07/20	27	24.93	8	25.00	24.80	19	38,136	0.05%
2021/07/19	4	25.16	4.1	25.33	25.60	-0.1	38,573	0.00%
2021/07/16	40	25.30	14	25.43	25.15	26	40,374	0.06%
2021/07/15	28	25.85	39	25.88	25.75	-11	41,689	-0.03%
2021/07/14	65	24.94	11	25.05	24.90	54	42,415	0.13%
2021/07/13	31	25.60	58	25.41	25.20	-27	43,019	-0.06%
2021/07/12	38	26.44	13	26.00	25.80	25	42,947	0.06%
2021/07/09	12	26.69	14	26.49	26.40	-2	42,805	0.00%
2021/07/08	11	27.10	20	27.09	27.05	-9	42,891	-0.02%
2021/07/07	32	27.65	32	27.37	27.50	0	42,832	0.00%
2021/07/06	123	27.81	142	27.93	28.25	-19	42,444	-0.04%	大買/大賣/
2021/07/05	35	26.35	119	26.10	26.95	-84	41,278	-0.20%	大賣/
2021/07/02	32	26.84	80	26.96	26.60	-48	40,903	-0.12%
2021/07/01	65.2	27.66	107.1	27.75	27.10	-41.9	40,656	-0.10%	大賣/
2021/06/30	60.1	28.02	63	28.06	27.85	-2.9	40,332	-0.01%
2021/06/29	83	28.69	66	28.41	28.10	17	39,878	0.04%
2021/06/28	107	28.99	123	28.95	28.90	-16	39,901	-0.04%	大買/大賣/
2021/06/25	202	28.71	100	28.16	27.90	102	38,693	0.26%	大買/鉅額交易
2021/06/24	362	28.80	344	28.45	28.45	18	37,832	0.05%	大買/大賣/
2021/06/23	200	28.93	273	28.41	28.15	-73	35,736	-0.20%	大買/大賣/
2021/06/22	335.5	32.78	247	32.76	31.25	88.5	34,203	0.26%	大買/大賣/
2021/06/21	279	29.86	258.5	30.55	31.10	20.6	30,045	0.07%	大買/大賣/
2021/06/18	350	28.64	285.1	28.74	28.30	64.9	27,198	0.24%	大買/大賣/
2021/06/17	77	27.14	85.5	27.08	27.10	-8.5	25,096	-0.03%
2021/06/16	360.6	27.60	328.6	27.29	26.65	32	24,395	0.13%	大買/大賣/
2021/06/15	144.1	25.25	140.5	25.13	26.15	3.7	21,945	0.02%	大買/大賣/
2021/06/11	18	23.85	69	23.69	23.80	-51	20,715	-0.25%
2021/06/10	2	23.50	17	23.26	23.45	-15	20,690	-0.07%
2021/06/09	29	23.47	22	23.79	23.45	7	20,648	0.03%
2021/06/08	56	24.79	26	24.65	24.10	30	20,565	0.15%
2021/06/07	8	23.61	39.3	23.58	23.90	-31.3	20,083	-0.16%
2021/06/04	23	23.98	34	23.93	24.10	-11	19,964	-0.06%
2021/06/03	39	23.86	9	23.93	24.00	30	19,624	0.15%
2021/06/02	22	23.44	64	23.41	23.40	-42	19,299	-0.22%
2021/06/01	3	22.52	10	22.25	22.75	-7	18,664	-0.04%
2021/05/31	58	22.78	12.1	22.13	22.05	46	18,570	0.25%
2021/05/28	65	22.87	19	22.14	22.65	46	18,435	0.25%
2021/05/27	1.1	22.00	1	21.95	21.90	0.1	18,259	0.00%
2021/05/26	11	22.08	49	22.04	21.95	-38	18,494	-0.21%
2021/05/25	44	22.14	7	22.27	22.00	37	18,527	0.20%
2021/05/24	44	22.81	34	22.96	22.40	10	18,330	0.05%
2021/05/21	18	21.34	18	21.31	21.90	0	17,771	0.00%
2021/05/20	1	20.15	7	20.01	19.95	-6	17,418	-0.03%
2021/05/19	3	19.90	12	20.32	20.45	-9	17,365	-0.05%
2021/05/18	7	19.66	17	19.24	20.05	-10	17,255	-0.06%
2021/05/17	17.7	18.71	9	19.01	18.25	8.7	17,120	0.05%
2021/05/14	4.5	20.14	7	20.14	20.10	-2.5	16,930	-0.01%
2021/05/13	21	19.82	16	19.93	19.80	5	16,782	0.03%
2021/05/12	16.5	21.31	24	21.49	20.75	-7.5	16,521	-0.05%
2021/05/11	8.5	23.65	2	23.38	23.00	6.5	16,099	0.04%
2021/05/10	15	25.02	27	24.89	24.65	-12	15,833	-0.08%
2021/05/07	26	24.46	4	24.59	24.75	22	15,601	0.14%
2021/05/06	4	24.11	4	24.38	23.75	0	15,417	0.00%
2021/05/05	15	24.30	4	24.18	23.90	11	15,253	0.07%
2021/05/04	75.3	24.78	83	24.26	23.75	-7.7	15,096	-0.05%
2021/05/03	93	26.13	67	26.05	25.50	26	14,515	0.18%
2021/04/29	7.5	25.32	19.4	25.17	25.30	-11.9	14,021	-0.09%
2021/04/28	23.2	26.19	35	26.06	25.65	-11.8	13,724	-0.09%
2021/04/27	22.3	26.67	66.5	26.60	26.50	-44.2	13,380	-0.33%
2021/04/26	61	27.55	37.2	27.55	27.30	23.8	12,907	0.18%
2021/04/23	30	26.11	35	26.12	25.80	-5	12,086	-0.04%
2021/04/22	110	29.28	69	28.88	27.00	41	11,549	0.35%	大買/
2021/04/21	109.5	26.25	120.3	26.34	27.60	-10.8	9,621	-0.11%	大買/大賣/
2021/04/20	75.1	25.82	47.8	25.54	25.10	27.3	8,117	0.34%
2021/04/19	59	24.04	43.1	23.94	24.60	15.9	7,019	0.23%
2021/04/16	7	22.36	9.6	22.26	22.40	-2.6	6,198	-0.04%
2021/04/15	21.1	22.25	0	0.00	22.15	21.1	6,025	0.35%
2021/04/14	2.2	22.29	7.8	22.26	22.35	-5.6	5,967	-0.09%
2021/04/13	3.1	22.21	0	0.00	21.90	3.1	5,771	0.05%
2021/04/12	10.5	22.40	6	22.49	22.30	4.5	5,613	0.08%
2021/04/09	6	22.43	11	22.50	22.60	-5	5,550	-0.09%
2021/04/08	1.2	22.21	18	22.45	22.50	-16.8	5,392	-0.31%
2021/04/07	18.1	22.02	3	22.17	22.15	15.1	5,263	0.29%
2021/04/06	35.3	22.55	12	22.61	22.40	23.3	5,191	0.45%
2021/04/01	17.3	21.84	17	21.95	22.15	0.3	5,110	0.01%
2021/03/31	81.7	21.50	46	21.42	21.45	35.7	4,798	0.74%
2021/03/30	0.1	22.90	1	22.90	22.25	-1	3,993	-0.02%
2021/03/29	0	0.00	0.1	22.40	22.40	-0.1	4,034	0.00%
2021/03/26	1	22.35	0	0.00	22.35	1	4,748	0.02%
2021/03/25	0	0.00	1	22.50	22.40	-1	5,212	-0.02%
2021/03/24	0.1	22.81	2	22.55	22.55	-1.9	5,463	-0.03%
2021/03/23	0.3	22.60	0	0.00	22.75	0.3	5,487	0.00%
2021/03/22	8.4	22.84	5	22.62	22.95	3.4	5,462	0.06%
2021/03/19	4.5	22.37	0	0.00	22.30	4.5	5,380	0.08%
2021/03/18	1	22.50	1	22.60	22.60	0	5,313	0.00%
2021/03/17	5.2	23.21	4	23.01	22.90	1.2	5,234	0.02%
2021/03/16	3	22.58	4	22.73	23.10	-1	5,088	-0.02%
2021/03/15	5	21.87	45	22.00	21.90	-40	4,942	-0.81%
2021/03/12	0.1	21.95	4	22.15	22.00	-3.9	4,899	-0.08%
2021/03/11	0	0.00	1	21.85	21.90	-1	4,838	-0.02%
2021/03/10	2	22.43	9	22.48	22.45	-7	4,710	-0.15%
2021/03/08	0	0.00	1	23.05	22.95	-1	4,632	-0.02%
2021/03/05	0	0.00	1.7	23.55	23.40	-1.7	4,586	-0.04%
2021/03/03	7	23.41	3	23.48	23.70	4	4,570	0.09%
2021/03/02	3	23.50	1	23.60	23.40	2	4,574	0.04%
2021/02/26	7	23.64	3	23.98	23.95	4	4,553	0.09%
2021/02/25	1	25.60	0	0.00	26.50	1	4,253	0.02%
2021/02/24	0	0.00	5	25.46	25.30	-5	4,134	-0.12%
2021/02/23	4	25.20	0	0.00	25.25	4	4,084	0.10%
2021/02/22	5	24.77	3	25.15	25.10	2	4,051	0.05%
2021/02/19	0	0.00	2	24.85	24.90	-2	3,993	-0.05%
2021/02/18	4	25.44	4	25.59	25.30	0	3,966	0.00%
2021/02/17	0	0.00	0.1	24.70	24.40	-0.1	3,906	0.00%
2021/02/05	6	23.98	0	0.00	23.95	6	3,887	0.15%
2021/02/03	0	0.00	1	24.25	24.05	-1	3,915	-0.03%
2021/01/29	1	24.30	0	0.00	24.05	1	3,888	0.03%
2021/01/27	1	24.75	0	0.00	25.00	1	3,866	0.03%
2021/01/26	0	0.00	1	25.15	25.10	-1	3,864	-0.03%
2021/01/25	1	24.65	1	24.80	24.75	0	3,857	0.00%
2021/01/22	0	0.00	1	24.75	24.65	-1	3,864	-0.03%
2021/01/20	2	24.30	8	24.48	24.05	-6	3,859	-0.16%
2021/01/18	0	0.00	1	24.85	25.00	-1	3,834	-0.03%
2021/01/15	0	0.00	2	25.55	25.40	-2	3,820	-0.05%
2021/01/14	5	26.20	0	0.00	26.15	5	3,784	0.13%
2021/01/13	1	26.10	2.1	25.92	26.10	-1.1	3,773	-0.03%
2021/01/12	3	26.37	0	0.00	25.90	3	3,744	0.08%
2021/01/11	16	27.02	0	0.00	26.75	16	3,702	0.43%
2021/01/07	2	27.05	5	27.00	26.90	-3	3,658	-0.08%
2021/01/06	5	26.40	0	0.00	26.50	5	3,633	0.14%
2021/01/05	0	0.00	2	27.73	27.60	-2	3,567	-0.06%
2021/01/04	4	28.23	3	28.18	28.25	1	3,547	0.03%
2020/12/31	1	28.94	1	28.85	28.45	0	3,478	0.00%
2020/12/30	1	28.95	41	28.69	28.70	-40	3,451	-1.16%
2020/12/29	3	29.33	3	29.62	28.80	0	3,435	0.00%
2020/12/28	39.3	29.70	30	29.97	29.35	9.3	3,310	0.28%
2020/12/25	7	28.81	0	0.00	28.30	7	3,066	0.23%
2020/12/24	10.1	28.94	8	28.74	28.65	2.1	2,989	0.07%
2020/12/23	33	28.40	46	28.32	29.00	-13	2,911	-0.45%
2020/12/22	86	30.92	30	29.55	28.05	56	2,739	2.04%
2020/12/21	5	30.12	10	30.31	30.95	-5	1,990	-0.25%
2020/12/18	10	26.55	16.4	27.31	28.15	-6.4	1,510	-0.43%
2020/12/17	2	25.70	1	25.75	25.60	1	1,250	0.08%
2020/12/16	0	0.00	10	25.10	25.30	-10	1,210	-0.83%
2020/12/15	1	24.80	0	0.00	24.75	1	1,187	0.08%
2020/12/09	0	0.00	1	24.95	24.85	-1	1,218	-0.08%
2020/12/02	3	25.20	3	25.00	25.05	0	1,577	0.00%
2020/11/26	0	25.10	1	25.35	25.25	-1	1,570	-0.06%
2020/11/25	2	24.98	4	25.18	25.05	-2	1,603	-0.12%
2020/11/24	3	24.53	1	24.70	24.45	2	1,537	0.13%
2020/11/23	2.1	24.64	21	24.60	24.60	-18.9	1,552	-1.22%
2020/11/20	0.1	24.15	0	0.00	24.00	0.1	1,539	0.01%
2020/11/19	5	24.25	1	24.20	24.15	4	1,559	0.26%
2020/11/16	1	23.95	0	0.00	23.95	1	1,643	0.06%
2020/11/13	6	23.99	0	0.00	24.05	6	1,680	0.36%
2020/11/09	2	24.48	0	0.00	24.45	2	1,782	0.11%
2020/11/05	1	24.60	0	0.00	24.55	1	1,820	0.05%
2020/11/04	1	24.50	0	0.00	24.55	1	1,881	0.05%
2020/10/30	0	0.00	3	25.20	24.60	-3	1,986	-0.15%
2020/10/28	0	0.00	3	25.37	25.25	-3	2,105	-0.14%
2020/10/27	0	0.00	1	25.35	25.10	-1	2,102	-0.05%
2020/10/26	0	0.00	5	25.32	25.15	-5	2,154	-0.23%
2020/10/19	0	0.00	4	24.40	24.90	-4	2,231	-0.18%
2020/10/15	1	24.70	0	0.00	24.60	1	2,288	0.04%
2020/10/14	0	0.00	1	25.15	24.90	-1	2,311	-0.04%
2020/10/12	5	25.00	0	0.00	25.15	5	2,325	0.21%
2020/10/07	3	24.60	0	0.00	24.75	3	2,392	0.13%
2020/09/24	0	0.00	5	23.95	23.90	-5	2,416	-0.21%
2020/09/22	1	24.40	0	0.00	24.45	1	2,380	0.04%
2020/09/16	1	24.95	0	0.00	24.80	1	2,390	0.04%
2020/09/15	1	25.05	0	0.00	24.95	1	2,384	0.04%
2020/09/14	1	25.15	1	25.30	25.10	0	2,380	0.00%
2020/09/11	18	25.49	11	26.12	25.25	7	2,354	0.30%
2020/09/09	0	0.00	1	25.00	25.15	-1	2,135	-0.05%
2020/09/08	6	25.15	0	0.00	25.15	6	2,131	0.28%
2020/09/07	5	25.75	11	25.65	25.70	-6	2,099	-0.29%
2020/09/04	1	24.45	1	24.65	24.50	0	2,001	0.00%
2020/09/03	1	24.50	0	0.00	24.45	1	2,009	0.05%
2020/09/02	11	24.48	0	0.00	24.45	11	2,010	0.55%
2020/09/01	1	24.65	1	24.45	24.45	0	2,049	0.00%
2020/08/31	0	0.00	1	25.10	24.75	-1	2,042	-0.05%
2020/08/24	1	24.25	0	0.00	24.25	1	2,011	0.05%
2020/08/20	0	0.00	0.1	24.30	24.15	-0.1	2,068	0.00%
2020/08/19	0	0.00	2	25.70	25.40	-2	2,022	-0.10%
2020/08/18	6	25.85	3	25.53	25.35	3	1,980	0.15%
2020/08/14	0	0.00	0.5	24.55	24.55	-0.5	1,860	-0.03%
2020/08/13	0	0.00	1	24.60	24.55	-1	1,904	-0.05%
2020/08/11	0	0.00	0.5	25.00	25.00	-0.5	1,911	-0.02%
2020/08/05	1	25.50	19	25.21	25.25	-18	1,845	-0.98%
2020/08/04	1	26.20	8	25.68	25.65	-7	1,869	-0.37%
2020/08/03	0	0.00	5	26.20	26.40	-5	1,840	-0.27%
2020/07/31	5	24.75	1.9	24.85	24.80	3.1	1,786	0.17%
2020/07/29	4	24.86	10	24.70	24.70	-6	1,876	-0.32%
2020/07/28	2	23.73	4	23.65	23.70	-2	1,827	-0.11%
2020/07/24	0	0.00	18	24.30	24.05	-18	1,834	-0.98%
2020/07/23	0	0.00	1	24.40	24.40	-1	1,835	-0.05%
2020/07/22	5	24.95	3	24.87	24.70	2	1,832	0.11%
2020/07/21	5	24.58	0	0.00	24.60	5	1,772	0.28%
2020/07/15	6	24.60	21	24.10	23.80	-15	1,746	-0.86%
2020/07/13	0	0.00	1	23.85	23.70	-1	1,671	-0.06%
2020/07/10	1	23.50	0	0.00	23.30	1	1,669	0.06%
2020/07/09	10	24.05	0	0.00	23.90	10	1,663	0.60%
2020/07/08	2	23.40	2	23.75	23.65	0	1,627	0.00%
2020/07/06	0	0.00	5	23.40	23.70	-5	1,629	-0.31%
2020/07/02	2	23.25	0	0.00	23.10	2	1,629	0.12%
2020/06/23	2	23.00	0	0.00	22.95	2	1,630	0.12%
2020/06/22	1	23.45	1	23.35	23.25	0	1,611	0.00%
2020/06/19	0	0.00	9	23.61	23.60	-9	1,617	-0.56%
2020/06/17	0	0.00	2	23.95	23.95	-2	1,621	-0.12%
2020/06/15	2	23.75	0	0.00	23.50	2	1,655	0.12%
2020/06/08	0	0.00	5	25.45	25.55	-5	1,676	-0.30%
2020/06/05	0	0.00	1	25.05	25.20	-1	1,637	-0.06%
2020/06/03	0	0.00	9	25.07	25.00	-9	1,644	-0.55%
2020/05/29	0	0.00	3	24.93	24.80	-3	1,600	-0.19%
2020/05/28	0	0.00	10	24.88	24.50	-10	1,548	-0.65%
2020/05/26	16	24.17	0	0.00	23.80	16	1,476	1.08%
2020/05/25	21	23.75	1	24.00	24.00	20	1,473	1.36%
2020/05/20	16	25.05	14	25.00	24.25	2	1,469	0.14%
2020/05/19	0	0.00	3	24.38	24.50	-3	1,414	-0.21%
2020/05/15	0	0.00	9	24.21	23.50	-9	1,383	-0.65%
2020/05/13	1	24.75	3	24.93	24.85	-2	1,340	-0.15%
2020/05/12	5	24.90	3	24.80	24.75	2	1,322	0.15%
2020/05/11	3	24.65	1.5	24.57	25.00	1.5	1,306	0.11%
2020/05/08	2	23.90	0	0.00	24.00	2	1,296	0.15%
2020/05/07	3	23.68	3	23.80	23.90	0	1,277	0.00%
2020/05/06	5	24.55	1	24.15	24.35	4	1,248	0.32%
2020/05/05	1	22.70	1	22.20	23.35	0	1,127	0.00%
2020/05/04	2	21.45	2	21.75	21.25	0	1,095	0.00%
2020/04/29	0	0.00	1	21.25	21.70	-1	1,095	-0.09%
2020/04/21	2	20.18	0	0.00	19.60	2	1,112	0.18%
2020/04/20	0	0.00	1	20.20	20.50	-1	1,081	-0.09%
2020/04/06	0	0.00	8	17.71	17.70	-8	1,132	-0.71%
2020/03/31	8	17.66	0	0.00	17.60	8	1,123	0.71%
2020/03/30	0	0.00	1	16.85	16.80	-1	1,099	-0.09%
2020/03/25	3	17.13	0	0.00	17.40	3	1,118	0.27%
2020/03/24	3	16.90	0	0.00	16.55	3	1,105	0.27%
2020/03/19	0	0.00	1	15.80	15.55	-1	1,096	-0.09%
2020/03/17	10	17.30	0	0.00	17.00	10	1,058	0.94%
2020/03/16	26	18.75	0	0.00	18.00	26	1,025	2.53%
2020/03/13	3	18.77	0	0.00	19.30	3	1,002	0.30%
2020/03/11	1	22.25	0	22.10	22.10	1	949	0.10%
2020/03/10	1	22.25	0	0.00	22.25	1	941	0.11%
2020/03/09	5	23.00	1	22.80	22.55	4	920	0.43%
2020/02/24	1	23.80	0	0.00	23.80	1	863	0.12%
2020/02/21	0	0.00	1	24.20	24.15	-1	859	-0.12%
2020/02/18	1	24.20	0	0.00	24.05	1	849	0.12%
2020/02/17	1	24.30	5	24.25	24.25	-4	864	-0.46%
2020/02/13	0	0.00	1	24.80	24.50	-1	871	-0.11%
2020/02/12	1	24.60	0	0.00	24.50	1	862	0.12%
2020/02/11	6	23.28	10	23.35	24.65	-4	854	-0.47%
2020/02/06	3	23.35	0	0.00	23.60	3	869	0.34%
2020/02/03	5.4	23.63	0	0.00	23.35	5.4	854	0.63%
2020/01/30	1	24.50	0	0.00	24.50	1	834	0.12%
2020/01/20	2	26.25	1	26.20	26.25	1	799	0.13%
2020/01/15	0	0.00	3	26.50	26.40	-3	800	-0.37%
2020/01/13	5	26.82	1	27.05	26.50	4	870	0.46%
2020/01/10	1	26.25	0	0.00	26.25	1	832	0.12%
2020/01/09	0	0.00	1	26.70	26.80	-1	795	-0.13%
2020/01/02	0	0.00	2	27.03	27.10	-2	860	-0.23%
2019/12/30	0	0.00	1	27.15	26.95	-1	853	-0.12%
2019/12/26	1	26.80	0	0.00	26.70	1	839	0.12%
2019/12/23	1	27.10	2	26.85	27.15	-1	843	-0.12%
2019/12/18	0	0.00	2	26.80	26.95	-2	831	-0.24%
2019/11/20	0	0.00	5	26.35	26.30	-5	1,091	-0.46%
2019/11/18	5	26.35	0	0.00	26.30	5	1,114	0.45%
2019/11/15	0	0.00	5	26.30	26.35	-5	1,120	-0.45%
2019/11/14	1	26.35	0	0.00	26.20	1	1,124	0.09%
2019/11/12	5	26.70	5	26.85	26.65	0	1,131	0.00%
2019/11/11	5	26.65	1	26.95	26.65	4	1,129	0.35%
2019/11/07	1	27.50	4	27.25	27.60	-3	1,107	-0.27%
2019/11/05	5	27.30	4	27.40	27.00	1	1,109	0.09%
2019/10/28	5	26.80	0	0.00	26.80	5	1,096	0.46%
2019/10/24	40	27.06	1	27.20	27.10	39	1,111	3.51%
2019/10/22	5	27.50	2	27.83	27.15	3	1,115	0.27%
2019/10/21	0	0.00	5	27.00	27.50	-5	1,079	-0.46%
2019/10/18	5	26.85	1	27.05	26.90	4	1,060	0.38%
2019/10/17	0	0.00	5	26.95	26.90	-5	1,074	-0.47%
2019/10/15	6	27.11	0	0.00	27.20	6	1,179	0.51%
2019/09/27	2	26.25	0	0.00	25.90	2	1,234	0.16%
2019/09/25	1	26.55	0	0.00	26.50	1	1,286	0.08%
2019/09/19	2	26.80	0	0.00	26.80	2	1,296	0.15%
2019/09/18	3	27.10	2	27.23	26.95	1	1,290	0.08%
2019/09/16	3	26.60	0	0.00	26.45	3	1,225	0.24%
2019/09/12	0	0.00	1	26.40	26.45	-1	1,231	-0.08%
2019/09/11	0.1	25.85	3	25.93	26.40	-2.9	1,221	-0.24%
2019/09/09	1.6	25.60	0	0.00	25.55	1.6	1,127	0.14%
2019/09/05	0	0.00	1	25.90	25.55	-1	1,174	-0.09%
2019/09/04	0	0.00	0.2	25.45	25.50	-0.2	1,189	-0.02%
2019/09/02	0	0.00	1	25.50	25.70	-1	1,220	-0.08%
2019/08/29	1	25.25	0	0.00	25.25	1	1,271	0.08%
2019/08/26	1	25.30	1	25.40	25.35	0	1,272	0.00%
2019/08/23	3	25.65	0	0.00	25.55	3	1,273	0.24%
2019/08/22	1	25.65	1	25.70	25.65	0	1,292	0.00%
2019/08/16	1	25.70	0	0.00	25.50	1	1,337	0.07%
2019/08/14	1	26.00	0	0.00	26.00	1	1,459	0.07%
2019/08/07	1	26.45	2	26.70	26.40	-1	1,527	-0.07%
2019/08/05	1	26.10	0	0.00	26.00	1	1,517	0.07%
2019/07/31	0	0.00	2	26.20	26.20	-2	1,563	-0.13%
2019/07/30	0	0.00	1	26.25	26.30	-1	1,573	-0.06%
2019/07/24	1	26.90	0	0.00	26.70	1	1,730	0.06%
2019/07/23	4	26.95	3	26.95	26.75	1	1,731	0.06%
2019/07/18	2	27.70	3	27.53	27.30	-1	1,714	-0.06%
2019/07/16	2	27.05	3	27.17	27.05	-1	1,607	-0.06%
2019/07/11	0.1	26.35	0	0.00	26.40	0.1	1,573	0.01%
2019/07/10	1	26.40	0	0.00	26.35	1	1,622	0.06%
2019/06/14	0	0.00	1	26.80	26.50	-1	2,128	-0.05%
2019/06/11	1	26.15	0	0.00	26.10	1	2,118	0.05%
2019/06/10	2	26.15	0	0.00	26.20	2	2,114	0.09%
2019/06/06	5	27.10	5	26.45	26.40	0	2,101	0.00%
2019/06/05	1	26.60	0	0.00	27.10	1	2,093	0.05%
2019/05/30	0	0.00	2.3	26.47	26.30	-2.3	2,107	-0.11%
2019/05/29	0.1	26.35	1	26.30	26.35	-0.9	2,132	-0.04%
2019/05/28	1	27.50	1	27.20	26.95	0	2,144	0.00%
2019/05/24	1	27.10	0	0.00	26.90	1	2,302	0.04%
2019/05/23	0	0.00	2	26.95	27.00	-2	2,339	-0.09%
2019/05/22	1	27.25	0	0.00	27.10	1	2,380	0.04%
2019/05/21	2	27.60	3	27.97	27.20	-1	2,470	-0.04%
2019/05/20	4	27.28	0	0.00	27.40	4	2,634	0.15%
2019/05/15	3	25.75	0	0.00	25.75	3	2,908	0.10%
2019/05/13	0	0.00	2	26.15	25.50	-2	3,085	-0.06%
2019/05/09	1	26.35	1	27.20	26.25	0	3,088	0.00%
2019/05/08	0	0.00	5	26.91	27.05	-5	3,072	-0.16%
2019/05/07	1	27.35	1	27.35	27.40	0	3,076	0.00%
2019/05/06	1	28.00	4	27.85	27.65	-3	3,088	-0.10%
2019/05/03	0	0.00	1	27.55	27.30	-1	3,091	-0.03%
2019/04/19	1	25.90	0	0.00	26.50	1	3,065	0.03%
2019/04/16	2	26.23	0	0.00	26.35	2	3,068	0.07%
2019/04/12	1	27.75	0	0.00	27.30	1	3,016	0.03%
2019/04/08	0	0.00	2	27.60	27.40	-2	2,986	-0.07%
2019/04/02	2	27.45	0	0.00	27.30	2	2,980	0.07%
2019/04/01	0	0.00	25	27.30	27.30	-25	2,993	-0.84%
2019/03/26	0	0.00	1	27.90	28.00	-1	2,961	-0.03%
2019/03/25	3	28.00	0	0.00	27.75	3	2,971	0.10%
2019/03/22	0.5	28.50	1	29.55	28.50	-0.5	2,949	-0.02%
2019/03/21	84	29.51	83	29.51	29.50	1	2,877	0.03%
2019/03/20	26	29.40	0	0.00	29.25	26	2,735	0.95%
2019/03/18	0	0.00	5	28.76	28.55	-5	2,601	-0.19%
2019/03/15	0	0.00	4	27.80	28.70	-4	2,579	-0.16%
2019/03/14	0.1	27.50	0	0.00	27.60	0.1	2,546	0.00%
2019/03/13	3	27.47	0	0.00	27.35	3	2,561	0.12%
2019/03/12	0	0.00	1	28.10	27.50	-1	2,570	-0.04%
2019/03/11	0	0.00	1	28.00	27.75	-1	2,571	-0.04%
2019/03/08	2	27.15	0	0.00	27.20	2	2,575	0.08%
2019/03/07	1	28.00	0	0.00	27.40	1	2,602	0.04%
2019/03/05	1	28.55	0	0.00	28.50	1	2,580	0.04%
2019/02/26	0	0.00	1	30.00	28.80	-1	2,590	-0.04%
2019/02/25	1	28.60	0	0.00	29.35	1	2,499	0.04%
2019/02/22	0	0.00	1	28.55	28.20	-1	2,414	-0.04%
2019/02/21	1	29.40	0	0.00	28.95	1	2,371	0.04%
2019/02/20	3	28.90	3	28.85	28.95	0	2,315	0.00%
2019/02/19	0	0.00	5	28.54	29.10	-5	2,203	-0.23%
2019/02/18	0	0.00	5	26.31	26.70	-5	1,946	-0.26%
2019/02/15	4	25.51	5	26.02	26.15	-1	1,928	-0.05%
2019/02/12	3	24.10	9	24.29	24.30	-6	1,684	-0.36%
2019/01/29	1	25.40	0	0.00	26.00	1	1,529	0.07%
2019/01/24	0	0.00	3	26.08	26.60	-3	1,550	-0.19%
2019/01/22	1	24.40	0	0.00	24.40	1	1,465	0.07%
2019/01/16	0	24.60	0	0.00	24.70	0	1,521	0.00%
2019/01/15	6	24.30	0	0.00	24.30	6	1,520	0.39%
2019/01/14	0	0.00	2	24.25	24.20	-2	1,523	-0.13%
2019/01/09	0	0.00	1	24.55	24.40	-1	1,516	-0.07%
2019/01/07	0	0.00	2	24.70	24.60	-2	1,523	-0.13%
2019/01/04	0	0.00	4	23.55	23.60	-4	1,553	-0.26%
2018/12/22	8	25.40	8	26.45	26.20	0	2,224	0.00%
2018/12/19	0	0.00	1	26.95	26.80	-1	2,986	-0.03%
2018/12/18	2	27.25	0	0.00	27.00	2	3,031	0.07%
2018/12/17	2	28.05	0	0.00	27.60	2	3,040	0.07%
2018/12/14	4	28.23	0	0.00	28.15	4	3,055	0.13%
2018/12/11	2	27.40	5.4	27.44	27.25	-3.4	3,088	-0.11%
2018/12/10	3	27.05	0	0.00	27.40	3	3,095	0.10%
2018/12/07	0	0.00	1	27.90	27.80	-1	3,112	-0.03%
2018/12/05	2	28.65	0	0.00	28.85	2	3,123	0.06%
2018/12/04	2.6	29.26	1	29.55	29.10	1.6	3,116	0.05%
2018/11/30	4	28.86	4	28.81	28.85	0	3,110	0.00%
2018/11/29	0	0.00	3	30.25	29.90	-3	3,072	-0.10%
2018/11/28	0	0.00	2.2	30.27	29.95	-2.2	3,062	-0.07%
2018/11/26	3	29.47	1	30.10	30.30	2	3,041	0.07%
2018/11/22	1	32.90	1	33.05	32.65	0	2,980	0.00%
2018/11/21	0	0.00	1	33.10	33.05	-1	2,971	-0.03%
2018/11/20	0	0.00	1	33.65	33.00	-1	2,966	-0.03%
2018/11/16	1	32.90	0	0.00	32.85	1	3,018	0.03%
2018/11/15	2	33.50	2	33.28	33.20	0	3,016	0.00%
2018/11/14	2	34.85	4	34.23	33.65	-2	2,998	-0.07%
2018/11/13	0	0.00	8	31.80	32.50	-8	2,910	-0.27%
2018/11/12	0	0.00	5	32.40	32.35	-5	2,919	-0.17%
2018/11/06	2	32.75	0	0.00	32.00	2	2,893	0.07%
2018/11/05	2	33.00	0	0.00	32.55	2	2,876	0.07%
2018/11/02	1	32.20	8	33.14	32.95	-7	2,855	-0.25%
2018/10/29	1	31.20	0	0.00	31.70	1	2,769	0.04%
2018/10/26	2	31.88	0	0.00	31.40	2	2,769	0.07%
2018/10/25	0	0.00	2	33.05	31.30	-2	2,786	-0.07%
2018/10/23	0	0.00	1	32.00	31.70	-1	2,757	-0.04%
2018/10/22	5	32.25	0	0.00	32.20	5	2,809	0.18%
2018/10/19	0	0.00	12	31.73	32.15	-12	2,876	-0.42%
2018/10/16	2	32.28	3	31.77	31.30	-1	2,993	-0.03%
2018/10/15	1	31.55	0	0.00	31.80	1	2,998	0.03%
2018/10/12	4	30.63	4	30.98	32.20	0	2,998	0.00%
2018/10/11	1	31.60	7	31.61	31.50	-6	2,980	-0.20%
2018/10/09	9	35.03	9	34.81	34.95	0	2,938	0.00%
2018/10/08	2	35.85	1	35.25	35.30	1	2,986	0.03%
2018/10/05	6	36.13	5	36.72	35.10	1	3,037	0.03%
2018/10/04	3	37.82	3	38.28	37.75	0	2,988	0.00%
2018/10/03	10	38.85	5	37.95	38.10	5	2,958	0.17%
2018/10/02	14	39.93	0	0.00	40.05	14	2,852	0.49%
2018/10/01	9	41.34	5	41.18	41.60	4	2,765	0.14%
2018/09/28	1.4	39.93	2	41.45	39.80	-0.6	2,552	-0.02%
2018/09/27	12	41.81	7	42.13	42.70	5	2,425	0.21%
2018/09/26	130	40.39	232	40.13	41.15	-102	2,053	-4.97%	大買/大賣/鉅額交易
2018/09/25	100	37.43	5	37.39	37.45	95	1,803	5.27%
2018/09/21	0	0.00	4	34.45	34.05	-4	1,777	-0.23%
2018/09/19	2	34.33	1	35.15	34.15	1	1,866	0.05%
2018/09/12	1.1	33.98	1	33.25	33.75	0.1	2,307	0.00%
2018/09/11	0.1	32.80	2	32.35	32.80	-1.9	2,298	-0.08%
2018/09/07	1	34.65	1	34.60	33.55	0	2,352	0.00%
2018/09/06	0.2	34.05	0	0.00	34.05	0.2	2,370	0.01%
2018/09/04	3	34.72	0	0.00	35.30	3	2,495	0.12%
2018/08/30	1	36.45	0	0.00	36.50	1	2,583	0.04%
2018/08/29	2	36.58	0	0.00	36.45	2	2,620	0.08%
2018/08/28	1	37.30	0	0.00	36.85	1	2,667	0.04%
2018/08/27	1	37.10	0	0.00	37.15	1	2,790	0.04%
2018/08/24	0	0.00	1	38.10	37.30	-1	2,871	-0.03%
2018/08/23	0	0.00	3	38.72	38.20	-3	2,896	-0.10%
2018/08/21	0	0.00	1	36.10	36.10	-1	2,937	-0.03%
2018/08/20	2	35.85	1	36.80	37.10	1	3,081	0.03%
2018/08/17	0	0.00	2	34.78	35.25	-2	3,129	-0.06%
2018/08/15	1	33.70	0	0.00	33.15	1	3,272	0.03%
2018/08/13	0	0.00	2	35.70	35.10	-2	3,416	-0.06%
2018/08/10	1	37.25	0	0.00	37.05	1	3,579	0.03%
2018/08/06	2	37.30	0	0.00	37.30	2	4,265	0.05%
2018/08/03	0.7	37.90	0	0.00	37.95	0.7	4,580	0.02%
2018/08/02	0	0.00	3	37.75	37.75	-3	4,827	-0.06%
2018/08/01	2.5	39.38	1	38.60	38.65	1.5	4,964	0.03%
2018/07/31	5.3	41.54	5.4	42.47	41.10	-0.1	5,096	0.00%
2018/07/30	3	40.75	0	0.00	40.75	3	5,153	0.06%
2018/07/18	1	15.70	7	15.59	15.60	-6	5,229	-0.11%
2018/07/17	15	15.98	0	0.00	15.85	15	5,248	0.29%
2018/07/16	12	16.49	4	16.65	16.55	8	5,300	0.15%
2018/07/13	1	15.15	0	0.00	15.50	1	5,436	0.02%
2018/07/11	10	15.16	0	0.00	15.15	10	5,621	0.18%
2018/07/09	3	15.05	0	0.00	15.30	3	6,005	0.05%
2018/07/06	10	15.14	3	15.40	15.45	7	6,457	0.11%
2018/07/05	0	0.00	4	15.26	15.20	-4	7,094	-0.06%
2018/07/04	15	16.54	4	16.10	16.10	11	7,627	0.14%
2018/07/03	7	17.31	0	0.00	17.00	7	7,720	0.09%
2018/07/02	0	0.00	4	17.75	17.75	-4	7,924	-0.05%
2018/06/28	2	17.93	1	17.85	17.75	1	8,279	0.01%
2018/06/27	20	17.95	1	18.25	18.05	19	8,685	0.22%
2018/06/25	4	18.09	0	0.00	18.15	4	9,292	0.04%
2018/06/22	1	18.40	10	18.70	18.40	-9	9,531	-0.09%
2018/06/21	1	19.10	0	0.00	18.90	1	9,520	0.01%
2018/06/20	7	19.34	1	18.95	19.10	6	9,512	0.06%
2018/06/19	9	19.39	2	20.25	19.35	7	9,482	0.07%
2018/06/15	3	19.17	2	19.40	19.10	1	9,398	0.01%
2018/06/14	16	20.02	113	19.82	19.70	-97	9,338	-1.04%	大賣/
2018/06/13	101	19.01	9	19.25	19.70	92	9,122	1.01%	大買/
2018/06/12	3	18.03	2	17.95	17.95	1	8,940	0.01%
2018/06/11	5	18.10	6	18.20	18.15	-1	8,918	-0.01%
2018/06/08	1	18.30	0	0.00	18.10	1	8,919	0.01%
2018/06/07	12	18.15	2	18.20	18.30	10	8,910	0.11%
2018/06/06	2	18.70	0	0.00	18.40	2	8,919	0.02%
2018/06/05	1	18.70	0	0.00	18.50	1	8,900	0.01%
2018/06/04	0	0.00	18	18.97	18.85	-18	8,870	-0.20%
2018/06/01	5	18.17	6	18.22	18.90	-1	8,831	-0.01%
2018/05/31	2	18.38	0	0.00	18.20	2	8,761	0.02%
2018/05/30	1	18.45	2	18.55	18.50	-1	8,779	-0.01%
2018/05/29	10	18.55	6	18.65	18.45	4	8,778	0.05%
2018/05/28	1	18.25	5	18.33	18.25	-4	8,746	-0.05%
2018/05/25	26	18.92	1	18.70	18.70	25	8,721	0.29%
2018/05/24	2	18.38	1	18.90	19.30	1	8,710	0.01%
2018/05/23	1	18.30	0	0.00	18.05	1	8,637	0.01%
2018/05/21	3	19.15	0	0.00	19.10	3	8,536	0.04%
2018/05/18	0	0.00	2	19.10	19.50	-2	8,493	-0.02%
2018/05/17	2	19.85	5	19.88	19.15	-3	8,462	-0.04%
2018/05/15	10	21.00	1	21.05	20.85	9	8,292	0.11%
2018/05/14	0	0.00	13	20.30	20.30	-13	8,277	-0.16%
2018/05/11	1	20.80	1	21.00	20.70	0	8,260	0.00%
2018/05/10	1	20.90	0	0.00	20.90	1	8,217	0.01%
2018/05/09	13	20.84	14	21.85	21.50	-1	8,186	-0.01%
2018/05/08	8	21.18	105	21.22	20.90	-97	8,040	-1.21%	大賣/
2018/05/07	112	20.95	23	21.25	22.00	89	7,918	1.12%	大買/
2018/05/04	4	20.65	8	20.57	20.05	-4	7,744	-0.05%
2018/05/03	2	21.58	3	23.00	21.40	-1	7,599	-0.01%
2018/05/02	4	24.40	11	25.51	23.70	-7	7,419	-0.09%
2018/04/30	0	0.00	30	23.89	24.20	-30	7,147	-0.42%
2018/04/27	3	19.45	5	21.57	22.00	-2	6,924	-0.03%
2018/04/26	21	22.37	5	21.45	21.45	16	6,817	0.23%
2018/04/25	2	23.60	0	0.00	23.80	2	6,690	0.03%
2018/04/24	18	23.63	6	24.54	24.00	12	6,694	0.18%
2018/04/23	18	25.21	2	25.20	25.10	16	6,860	0.23%
2018/04/20	27	25.78	0	0.00	25.40	27	6,824	0.40%
2018/04/19	10	25.68	31	26.36	25.90	-21	6,738	-0.31%
2018/04/18	8	24.65	0	0.00	24.80	8	6,566	0.12%
2018/04/17	18	24.40	7	24.43	24.05	11	6,658	0.17%
2018/04/16	12	24.60	14	24.41	24.30	-2	6,680	-0.03%
2018/04/13	6	25.45	18	25.53	25.50	-12	6,977	-0.17%
2018/04/12	51	26.12	43	25.95	26.40	8	6,854	0.12%
2018/04/11	29	23.88	39.5	24.66	26.05	-10.5	6,572	-0.16%
2018/04/10	39	23.23	34	23.49	23.70	5	5,896	0.08%
2018/04/09	10	22.10	28	22.10	22.10	-18	5,290	-0.34%
2018/04/03	7	19.23	117	18.56	20.10	-110	5,118	-2.15%	大賣/鉅額交易
2018/04/02	25	18.51	46	18.72	18.40	-21	4,878	-0.43%
2018/03/31	21	18.59	3	18.45	18.60	18	4,723	0.38%
2018/03/30	162	18.40	155	18.60	18.35	7	4,498	0.16%	大買/大賣/
2018/03/29	128	16.27	4	17.10	17.70	124	4,080	3.04%	大買/鉅額交易
2018/03/28	2	16.20	73	16.27	16.20	-71	3,675	-1.93%
2018/03/27	26	14.83	23	15.58	15.80	3	3,398	0.09%
2018/03/15	0	0.00	1	14.35	14.40	-1	3,095	-0.03%
2018/03/12	30	14.45	31	14.20	14.20	-1	3,072	-0.03%
2018/03/06	0	0.00	1	14.35	14.25	-1	3,016	-0.03%
2018/03/05	0	0.00	1	14.40	14.35	-1	3,012	-0.03%
2018/03/01	0	0.00	2	13.70	13.90	-2	2,966	-0.07%
2018/02/27	0	0.00	7	13.73	13.75	-7	2,994	-0.23%
2018/02/26	1	14.15	2	13.95	13.90	-1	2,997	-0.03%
2018/02/07	0	0.00	1	13.50	13.45	-1	2,976	-0.03%
2018/02/06	1	12.90	0	0.00	12.80	1	2,951	0.03%
2018/02/05	1	13.80	0	0.00	13.75	1	2,897	0.03%
2018/02/01	25	14.50	0	0.00	14.60	25	2,930	0.85%
2018/01/31	0	0.00	5	13.85	14.30	-5	2,909	-0.17%
2018/01/25	0	0.00	5	14.25	14.10	-5	3,154	-0.16%
2018/01/24	1	14.00	0	0.00	14.00	1	3,150	0.03%
2018/01/23	1	14.40	0	0.00	14.50	1	3,107	0.03%
2018/01/22	1	14.50	0	0.00	14.30	1	3,099	0.03%
2018/01/19	0	0.00	5	14.75	14.55	-5	3,098	-0.16%
2018/01/18	2	14.68	1	14.85	14.80	1	3,062	0.03%
2018/01/17	30	15.05	6	15.05	15.25	24	2,957	0.81%
2018/01/16	0	0.00	1	14.00	13.95	-1	2,700	-0.04%
2018/01/15	1	13.40	0	0.00	13.70	1	2,661	0.04%
2018/01/11	1	13.55	5	14.05	13.85	-4	2,561	-0.16%
2018/01/10	3	14.83	53	14.84	14.75	-50	2,356	-2.12%
2018/01/09	35	15.05	42	15.19	15.25	-7	2,210	-0.32%
2018/01/08	1	13.25	16	13.90	13.90	-15	1,768	-0.85%
2018/01/05	2	12.60	0	0.00	12.65	2	1,616	0.12%
2018/01/04	0	0.00	2	11.45	11.50	-2	1,419	-0.14%
2018/01/03	16	11.40	0	0.00	11.40	16	1,448	1.10%