台船 (2208)-元富-安南券商分點個股進出

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
17.00
漲跌
▲0.40
漲幅
+2.41%
成交量
2,184張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－元富-安南券商分點個股進出

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

元富-安南券商分點個股進出
元富-安南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
2024/11/22	3	16.93	10	17.00	17.00	-7	2,805	-0.25%
2024/11/21	7	16.53	0	0.00	16.60	7	3,131	0.22%
2024/11/20	20	16.78	0	0.00	16.70	20	3,147	0.64%
2024/11/19	10	16.90	0	0.00	17.00	10	3,144	0.32%
2024/11/12	0	17.55	0	0.00	17.45	0	3,491	0.00%
2024/11/11	0	17.95	0	0.00	17.75	0	3,830	0.00%
2024/11/08	2	18.05	0	0.00	17.95	2	3,851	0.05%
2024/11/04	0	0.00	0.1	17.74	17.55	-0.1	3,836	0.00%
2024/11/01	0	0.00	4.4	17.58	17.65	-4.4	3,917	-0.11%
2024/10/24	0	0.00	8	17.45	17.40	-8	3,970	-0.20%
2024/10/23	0	0.00	0.1	17.52	17.40	-0.1	3,987	0.00%
2024/10/22	0	0.00	10	17.55	17.55	-10	4,000	-0.25%
2024/10/21	0	0.00	0.1	17.70	17.75	-0.1	4,024	0.00%
2024/10/17	0	0.00	2.4	17.32	17.35	-2.4	4,056	-0.06%
2024/10/04	0	0.00	0.1	17.85	18.25	-0.1	4,159	0.00%
2024/10/01	0	0.00	3	18.10	17.90	-3	4,108	-0.07%
2024/09/27	0	0.00	1	17.90	17.90	-1	4,100	-0.02%
2024/09/26	0	0.00	5.1	17.40	17.35	-5.1	4,061	-0.12%
2024/09/20	0	0.00	16	17.45	17.50	-16	4,195	-0.38%
2024/09/19	0	0.00	10	17.50	17.50	-10	4,195	-0.24%
2024/09/18	7	17.34	0	0.00	17.25	7	4,232	0.17%
2024/09/12	1	17.10	0	0.00	17.05	1	4,368	0.02%
2024/09/11	10.1	17.15	0	0.00	17.10	10.1	4,368	0.23%
2024/09/10	0	0.00	5	17.55	17.45	-5	4,386	-0.11%
2024/09/09	1	17.05	10.1	17.45	17.40	-9.1	4,393	-0.21%
2024/09/05	1	17.50	0	0.00	17.15	1	4,429	0.02%
2024/09/04	16	17.48	5	17.60	17.35	11	4,434	0.25%
2024/09/03	1	18.10	0	0.00	18.15	1	4,376	0.02%
2024/08/30	11	18.55	0	0.00	18.60	11	4,383	0.25%
2024/08/27	18	19.14	8	19.19	19.05	10	4,297	0.23%
2024/08/26	0	0.00	6	19.32	18.95	-6	4,096	-0.15%
2024/08/23	10	18.85	126	18.78	18.60	-116	3,845	-3.02%	大賣/鉅額交易
2024/08/22	0	0.00	34	18.05	18.15	-34	3,575	-0.95%
2024/08/16	1.2	17.83	1.4	17.64	17.45	-0.2	3,549	-0.01%
2024/08/15	19	18.00	0	0.00	17.85	19	3,532	0.54%
2024/08/14	29	18.46	52	18.34	18.20	-23	3,526	-0.65%
2024/08/13	13.1	17.99	32	18.23	18.00	-18.9	3,294	-0.58%
2024/08/12	0	0.00	7	16.95	17.10	-7	2,970	-0.24%
2024/08/09	3	16.25	0	0.00	16.25	3	3,070	0.10%
2024/08/07	0	0.00	0	16.30	16.25	0	3,155	0.00%
2024/08/06	9	15.46	60.5	15.32	15.55	-51.5	3,176	-1.62%
2024/08/05	3	15.58	20	16.00	15.40	-17	3,148	-0.54%
2024/07/30	0	0.00	4	16.50	16.65	-4	3,096	-0.13%
2024/07/29	0.1	16.80	0	0.00	16.70	0.1	3,075	0.00%
2024/07/23	3	17.00	7	17.00	17.00	-4	3,066	-0.13%
2024/07/22	0	0.00	1	17.05	17.00	-1	3,080	-0.03%
2024/07/19	0	0.00	5	17.25	17.20	-5	3,079	-0.16%
2024/07/18	10	17.45	0	0.00	17.40	10	3,063	0.33%
2024/07/17	8	17.35	0	0.00	17.35	8	3,052	0.26%
2024/07/16	0	0.00	5	17.35	17.30	-5	3,082	-0.16%
2024/07/15	1	17.35	2	17.30	17.35	-1	3,134	-0.03%
2024/07/12	5	17.40	1	17.40	17.40	4	3,134	0.13%
2024/07/11	1	17.45	1	17.50	17.45	0	3,151	0.00%
2024/07/10	1	17.45	1	17.60	17.50	0	3,235	0.00%
2024/07/09	2	17.68	11	17.45	17.50	-9	3,393	-0.27%
2024/07/05	0	0.00	4	17.85	17.80	-4	3,451	-0.12%
2024/07/04	0	0.00	25	17.68	17.70	-25	3,707	-0.67%
2024/07/03	1	17.60	0.6	17.70	17.60	0.4	3,758	0.01%
2024/07/02	10	17.59	20	17.60	17.55	-10	3,801	-0.26%
2024/07/01	1	17.80	4	17.75	17.65	-3	3,821	-0.08%
2024/06/28	14	18.10	0	0.00	17.80	14	3,826	0.37%
2024/06/27	18	17.50	0	0.00	17.45	18	3,776	0.48%
2024/06/25	0	0.00	2	17.65	17.60	-2	3,817	-0.05%
2024/06/24	12.3	17.78	0	0.00	17.75	12.3	3,893	0.31%
2024/06/20	4	17.45	0	0.00	17.50	4	3,939	0.10%
2024/06/17	2	17.55	10	17.65	17.60	-8	4,220	-0.19%
2024/06/14	1	17.45	0	0.00	17.50	1	4,588	0.02%
2024/06/12	1	17.50	0	0.00	17.50	1	4,837	0.02%
2024/06/11	0	0.00	1	17.65	17.65	-1	4,822	-0.02%
2024/06/07	10	17.98	0	0.00	17.95	10	4,818	0.21%
2024/06/06	1	17.70	1	17.65	17.70	0	4,818	0.00%
2024/05/31	5	17.95	1	18.00	18.10	4	4,852	0.08%
2024/05/30	0	0.00	4	17.95	17.95	-4	4,839	-0.08%
2024/05/29	19	18.13	2	18.10	18.10	17	4,836	0.35%
2024/05/28	31	18.20	11	18.11	18.30	20	4,831	0.41%
2024/05/27	25	18.06	3	18.05	18.05	22	4,861	0.45%
2024/05/24	0.2	18.10	0	0.00	18.05	0.2	4,881	0.00%
2024/05/23	4	18.18	5	18.10	18.20	-1	4,904	-0.02%
2024/05/22	10	18.20	1	18.20	18.25	9	4,966	0.18%
2024/05/21	0	0.00	6	18.30	18.30	-6	5,104	-0.12%
2024/05/20	12	18.84	0.5	18.65	18.65	11.5	5,106	0.23%
2024/05/17	11	18.73	2	18.70	18.75	9	5,150	0.17%
2024/05/15	18	18.94	3	18.85	18.80	15	5,208	0.29%
2024/05/14	1	18.10	5	18.60	18.60	-4	5,105	-0.08%
2024/05/13	0	0.00	10	18.25	18.25	-10	5,087	-0.20%
2024/05/10	2	17.95	0	0.00	18.25	2	5,090	0.04%
2024/05/09	0	0.00	2	17.90	17.90	-2	5,062	-0.04%
2024/05/07	2	18.30	0	0.00	18.05	2	5,081	0.04%
2024/05/06	1	18.20	0	0.00	18.25	1	5,090	0.02%
2024/05/03	3	18.20	1	18.15	18.15	2	5,088	0.04%
2024/04/30	5	18.20	0.1	18.30	18.20	5	5,145	0.10%
2024/04/25	0	18.25	0	0.00	18.10	0	5,267	0.00%
2024/04/23	5	18.40	0	0.00	18.30	5	5,410	0.09%
2024/04/22	0	0.00	2	18.53	18.45	-2	5,500	-0.04%
2024/04/19	3	18.63	0	0.00	18.70	3	5,679	0.05%
2024/04/18	0	0.00	4	19.04	19.05	-4	6,197	-0.06%
2024/04/17	12	18.93	3	18.90	19.00	9	6,202	0.15%
2024/04/16	0	0.00	13	19.10	18.85	-13	6,218	-0.21%
2024/04/15	16	19.61	12	19.61	19.40	4	6,169	0.06%
2024/04/12	0	0.00	31	19.05	19.05	-31	6,116	-0.51%
2024/04/11	0	19.20	0	0.00	19.15	0	6,134	0.00%
2024/04/10	19	19.62	12	19.68	19.50	7	6,071	0.12%
2024/04/09	2	18.95	33	19.10	19.05	-31	5,805	-0.53%
2024/04/03	2	18.70	1	18.70	18.85	1	5,764	0.02%
2024/04/02	10	18.90	10	18.75	18.70	0	5,767	0.00%
2024/04/01	0	0.00	8	18.80	18.90	-8	5,790	-0.14%
2024/03/28	15	19.04	2	19.15	18.95	13	5,740	0.23%
2024/03/27	2	19.35	2	19.18	19.10	0	5,696	0.00%
2024/03/25	8	19.08	3	19.10	19.10	5	5,481	0.09%
2024/03/22	4	19.10	0	0.00	19.05	4	5,430	0.07%
2024/03/21	3	18.88	0	0.00	18.90	3	5,313	0.06%
2024/03/20	11	18.83	0	0.00	18.75	11	5,245	0.21%
2024/03/19	52	19.08	37.6	19.05	19.25	14.4	5,153	0.28%
2024/03/18	45	18.68	27	18.58	18.60	18	4,770	0.38%
2024/03/15	3	17.65	10	17.65	17.75	-7	4,490	-0.16%
2024/03/14	2	17.65	0	0.00	17.60	2	4,455	0.04%
2024/03/13	0	0.00	11	17.79	17.65	-11	4,453	-0.25%
2024/03/12	4	17.85	2	17.80	17.75	2	4,430	0.05%
2024/03/08	5.2	17.60	0	0.00	17.55	5.2	4,380	0.12%
2024/03/07	6	17.82	0	0.00	17.75	6	4,387	0.14%
2024/03/05	0	0.00	1	18.05	17.95	-1	4,295	-0.02%
2024/03/04	0	0.00	5	18.05	18.00	-5	4,260	-0.12%
2024/03/01	10.1	18.15	0	0.00	18.20	10.1	4,242	0.24%
2024/02/27	1	18.30	8	18.30	18.05	-7	4,145	-0.17%
2024/02/23	4	18.20	20	18.00	17.95	-16	4,062	-0.39%
2024/02/22	28	18.19	2	18.10	18.20	26	3,970	0.65%
2024/02/21	0.3	18.08	4	17.86	17.90	-3.7	3,829	-0.10%
2024/02/20	3	18.00	0	0.00	18.00	3	3,776	0.08%
2024/02/19	10	17.90	2	18.10	18.15	8	3,678	0.22%
2024/02/16	2	18.25	0	0.00	18.15	2	3,611	0.06%
2024/02/15	0	0.00	6	17.98	18.15	-6	3,584	-0.17%
2024/02/05	6	17.73	0	0.00	17.90	6	3,542	0.17%
2024/02/02	1	18.05	0	0.00	18.05	1	3,471	0.03%
2024/02/01	2	18.20	0	0.00	18.25	2	3,441	0.06%
2024/01/30	0.4	18.31	0	0.00	18.20	0.4	3,396	0.01%
2024/01/29	11	18.30	0	0.00	18.25	11	3,358	0.33%
2024/01/26	6	18.50	0	0.00	18.40	6	3,340	0.18%
2024/01/25	0.5	18.60	0	0.00	18.55	0.5	3,323	0.02%
2024/01/24	2	18.65	1	18.60	18.60	1	3,298	0.03%
2024/01/23	5.3	18.50	0	0.00	18.45	5.3	3,225	0.16%
2024/01/22	10	18.15	0	0.00	18.10	10	3,130	0.32%
2024/01/19	2	17.95	2	17.90	17.95	0	3,079	0.00%
2024/01/18	22	18.19	0	0.00	18.00	22	3,017	0.73%
2024/01/17	3	18.23	0	0.00	18.15	3	2,941	0.10%
2024/01/16	3	18.60	0	0.00	18.55	3	2,832	0.11%
2024/01/15	7	19.09	0	0.00	19.05	7	2,728	0.26%
2024/01/12	15.1	18.92	5	18.90	18.90	10.1	2,509	0.40%
2024/01/11	2	20.05	0	0.00	20.00	2	1,927	0.10%
2024/01/10	0	0.00	2	20.15	20.10	-2	1,888	-0.11%
2024/01/09	0	0.00	0.7	20.50	20.45	-0.7	1,843	-0.04%
2024/01/08	2	21.00	0.1	21.00	20.90	1.9	1,802	0.11%
2024/01/03	3	20.10	0	0.00	20.10	3	1,701	0.18%
2024/01/02	7	20.15	0	0.00	20.10	7	1,696	0.41%
2023/12/27	3	20.50	7	20.45	20.45	-4	1,648	-0.24%
2023/12/26	3	20.25	6	20.30	20.50	-3	1,676	-0.18%
2023/12/22	0	20.70	0	0.00	20.50	0	1,727	0.00%
2023/12/15	3	21.30	2	21.40	21.45	1	2,161	0.05%
2023/12/14	0	0.00	9	21.60	21.80	-9	2,178	-0.41%
2023/12/12	1	21.35	0	0.00	21.35	1	2,174	0.05%
2023/12/11	1	21.10	2	21.20	21.45	-1	2,192	-0.05%
2023/12/08	1	21.35	0	0.00	21.30	1	2,179	0.05%
2023/12/07	0	21.75	0	0.00	21.55	0	2,203	0.00%
2023/12/06	1	21.65	0	0.00	21.65	1	2,223	0.04%
2023/12/05	7	22.30	7	22.00	22.05	0	2,238	0.00%
2023/11/29	1	21.70	0	0.00	21.80	1	2,313	0.04%
2023/11/28	0	0.00	1	21.75	21.70	-1	2,317	-0.04%
2023/11/27	0	0.00	1	21.70	21.60	-1	2,333	-0.04%
2023/11/23	0	0.00	1	21.20	21.25	-1	2,306	-0.04%
2023/11/22	1	21.15	1	21.20	21.15	0	2,312	0.00%
2023/11/21	0	0.00	10	21.07	21.15	-10	2,337	-0.43%
2023/11/16	0	0.00	1	20.80	20.90	-1	2,455	-0.04%
2023/11/13	1	20.20	1	20.25	20.30	0	2,482	0.00%
2023/11/10	1	20.20	0	0.00	20.20	1	2,516	0.04%
2023/11/08	9	20.63	2	20.70	20.60	7	2,556	0.27%
2023/11/07	0	0.00	5	20.75	20.95	-5	2,588	-0.19%
2023/11/01	0	0.00	5	20.15	20.25	-5	2,758	-0.18%
2023/10/31	1	20.30	1	20.55	20.15	0	2,765	0.00%
2023/10/30	3	20.35	2	20.40	20.40	1	2,798	0.04%
2023/10/27	1	20.40	1	20.30	20.35	0	2,810	0.00%
2023/10/23	0	0.00	1	20.55	20.25	-1	2,906	-0.03%
2023/10/20	1	20.40	0	0.00	20.30	1	2,939	0.03%
2023/10/19	2	20.70	0	0.00	20.70	2	2,950	0.07%
2023/10/16	1	21.15	0	0.00	21.10	1	3,010	0.03%
2023/10/12	0	0.00	2	21.40	21.35	-2	3,080	-0.06%
2023/10/11	0	0.00	2	22.00	21.70	-2	3,109	-0.06%
2023/10/06	1	21.85	6	21.77	21.75	-5	3,087	-0.16%
2023/10/05	4	21.85	0	0.00	21.85	4	3,110	0.13%
2023/10/03	3	22.27	3	22.10	22.00	0	3,123	0.00%
2023/10/02	6	22.71	11	22.40	22.25	-5	3,115	-0.16%
2023/09/28	5	23.11	7	23.01	22.85	-2	3,073	-0.07%
2023/09/27	2	23.43	2	23.40	23.40	0	3,022	0.00%
2023/09/26	1	23.45	0	0.00	23.40	1	3,072	0.03%
2023/09/21	3	23.98	0	0.00	23.65	3	3,276	0.09%
2023/09/20	4	24.86	3	24.78	24.65	1	3,243	0.03%
2023/09/15	2	24.15	0	0.00	23.45	2	2,945	0.07%
2023/09/14	0	0.00	1	23.65	23.75	-1	2,933	-0.03%
2023/09/13	3	23.27	1	23.20	23.20	2	2,997	0.07%
2023/09/12	0	23.38	1	24.00	23.25	-1	3,034	-0.03%
2023/09/11	0	23.90	5	24.30	23.90	-5	3,042	-0.16%
2023/09/06	1	24.00	1.1	23.85	23.80	-0.1	3,151	0.00%
2023/09/04	2	23.78	2	23.80	23.75	0	3,151	0.00%
2023/09/01	2	23.05	0	0.00	23.20	2	3,130	0.06%
2023/08/31	0	0.00	1	22.95	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	2	22.95	22.85	-2	3,276	-0.06%
2023/08/28	1	22.70	20	23.20	22.65	-19	3,299	-0.58%
2023/08/24	20	22.90	4	23.08	22.90	16	3,332	0.48%
2023/08/23	0	0.00	3	22.03	22.20	-3	3,301	-0.09%
2023/08/22	1	21.50	0	0.00	21.30	1	3,362	0.03%
2023/08/21	1	21.30	0	0.00	21.25	1	3,437	0.03%
2023/08/18	15	21.40	0	0.00	21.45	15	3,513	0.43%
2023/08/17	6	20.70	1	21.10	21.20	5	3,639	0.14%
2023/08/16	6	20.92	8	20.85	20.80	-2	3,837	-0.05%
2023/08/11	0	0.00	2	21.65	21.85	-2	3,992	-0.05%
2023/08/10	3	21.67	0	0.00	21.65	3	4,061	0.07%
2023/08/09	2	23.68	0	0.00	23.55	2	4,065	0.05%
2023/08/08	0	0.00	0.1	23.50	23.55	-0.1	4,101	0.00%
2023/08/04	0	0.00	0	23.35	23.45	0	4,306	0.00%
2023/08/02	0	0.00	1	23.65	23.25	-1	4,406	-0.02%
2023/08/01	0	0.00	1	23.45	23.45	-1	4,445	-0.02%
2023/07/31	2	23.20	0	0.00	23.35	2	4,567	0.04%
2023/07/26	0	0.00	6	23.18	23.10	-6	4,966	-0.12%
2023/07/25	0	0.00	4	23.10	23.10	-4	5,132	-0.08%
2023/07/24	0	0.00	1	23.10	23.05	-1	5,276	-0.02%
2023/07/21	3	23.47	0	0.00	23.40	3	5,369	0.06%
2023/07/18	0	0.00	1	23.30	23.20	-1	6,021	-0.02%
2023/07/17	0	0.00	10	23.55	23.70	-10	6,255	-0.16%
2023/07/14	4	23.76	1	23.70	23.70	3	6,647	0.05%
2023/07/13	2	24.10	2	23.90	23.90	0	7,371	0.00%
2023/07/12	1	24.15	0	0.00	24.10	1	8,602	0.01%
2023/07/11	0	0.00	1	24.55	24.45	-1	10,315	-0.01%
2023/07/10	1	24.05	0	0.00	24.00	1	11,545	0.01%
2023/07/07	1	24.40	12	24.38	24.15	-11	12,009	-0.09%
2023/07/06	3	24.60	1	24.95	24.50	2	12,275	0.02%
2023/07/05	5	24.94	2	24.80	24.70	3	12,664	0.02%
2023/07/04	3.1	25.43	0.1	24.88	24.95	3	12,964	0.02%
2023/07/03	12	24.73	0	0.00	24.95	12	13,434	0.09%
2023/06/30	0	0.00	13	25.27	24.75	-13	13,414	-0.10%
2023/06/29	1	24.60	4	24.69	24.75	-3	13,260	-0.02%
2023/06/28	0	0.00	3	24.50	24.35	-3	13,288	-0.02%
2023/06/27	5	23.80	2	23.95	23.75	3	13,354	0.02%
2023/06/26	4	24.20	2	24.30	24.00	2	13,520	0.01%
2023/06/21	0	0.00	6	24.25	24.35	-6	13,543	-0.04%
2023/06/20	6	24.68	2	24.35	24.30	4	13,572	0.03%
2023/06/19	2	24.80	8	24.63	24.65	-6	13,584	-0.04%
2023/06/16	1	24.25	0	0.00	24.25	1	13,523	0.01%
2023/06/15	0	0.00	4	24.00	24.00	-4	13,496	-0.03%
2023/06/14	5	23.84	0	0.00	23.80	5	13,495	0.04%
2023/06/13	5	24.00	0	0.00	24.00	5	13,476	0.04%
2023/06/12	11	24.38	2	24.35	24.40	9	13,450	0.07%
2023/06/09	1	24.80	0	0.00	24.85	1	13,444	0.01%
2023/06/07	2	25.00	0	0.00	25.00	2	13,615	0.01%
2023/06/06	0	0.00	4	25.26	25.00	-4	13,710	-0.03%
2023/06/05	5	25.18	15	25.16	25.25	-10	13,754	-0.07%
2023/06/02	10	24.55	2	24.50	24.55	8	13,692	0.06%
2023/06/01	0	0.00	7	24.48	24.50	-7	13,707	-0.05%
2023/05/31	0	0.00	2	24.18	24.15	-2	13,726	-0.01%
2023/05/30	5	24.23	2	24.10	24.20	3	13,743	0.02%
2023/05/29	0	0.00	1	24.55	24.45	-1	13,846	-0.01%
2023/05/26	7	24.81	0	0.00	24.15	7	14,024	0.05%
2023/05/25	15	25.22	0	0.00	25.00	15	14,202	0.11%
2023/05/24	1	25.35	67	25.51	25.50	-66	14,532	-0.45%
2023/05/23	7	25.03	2	25.15	25.20	5	14,960	0.03%
2023/05/22	10	25.49	8	25.17	25.75	2	15,172	0.01%
2023/05/19	2	24.60	2	24.40	24.40	0	15,107	0.00%
2023/05/18	10	24.75	14	24.62	24.55	-4	15,087	-0.03%
2023/05/17	4	24.33	10	24.50	24.50	-6	15,114	-0.04%
2023/05/16	23	24.13	4	24.18	24.20	19	15,064	0.13%
2023/05/15	6	24.15	4	24.20	24.40	2	15,050	0.01%
2023/05/12	6	23.90	2	23.80	23.45	4	14,986	0.03%
2023/05/11	6	23.90	2	23.80	23.30	4	15,004	0.03%
2023/05/10	4	24.10	10	24.12	24.00	-6	14,860	-0.04%
2023/05/09	12	24.05	0	0.00	24.00	12	14,813	0.08%
2023/05/08	42	24.71	0	0.00	24.60	42	14,767	0.28%
2023/05/05	0	0.00	13	24.60	24.45	-13	14,788	-0.09%
2023/05/04	26	25.05	5	25.00	24.95	21	14,725	0.14%
2023/05/03	37	26.00	12	25.68	25.60	25	14,602	0.17%
2023/05/02	2	26.05	13	25.95	26.00	-11	14,519	-0.08%
2023/04/28	9	25.98	7	26.01	25.95	2	14,388	0.01%
2023/04/27	1	25.75	2	26.00	25.80	-1	14,204	-0.01%
2023/04/26	26	25.68	13	25.71	25.60	13	14,028	0.09%
2023/04/25	11	26.72	7	26.34	25.80	4	13,919	0.03%
2023/04/24	3	25.95	12	26.18	26.20	-9	13,643	-0.07%
2023/04/21	29	25.61	26	25.88	25.90	3	13,517	0.02%
2023/04/20	16	26.28	5	26.00	26.00	11	13,184	0.08%
2023/04/19	27	26.58	79	26.61	26.35	-52	12,924	-0.40%
2023/04/18	27	27.16	634	27.31	27.30	-607	12,499	-4.86%	大賣/鉅額交易
2023/04/17	627	27.95	237.3	26.94	28.00	389.7	11,720	3.32%	大買/大賣/鉅額交易
2023/04/14	279	26.63	141	27.61	26.45	138	10,447	1.32%	大買/大賣/鉅額交易
2023/04/13	278	26.59	172	26.44	26.85	106	8,708	1.22%	大買/大賣/鉅額交易
2023/04/12	4	24.45	31	24.31	24.45	-27	7,450	-0.36%
2023/04/11	22	24.06	2	24.28	23.60	20	6,981	0.29%
2023/04/10	19	23.87	14	23.96	24.05	5	6,724	0.07%
2023/04/07	17.5	22.87	0	0.00	22.80	17.5	6,381	0.27%
2023/04/06	19.5	24.14	24	24.06	23.75	-4.5	6,051	-0.07%
2023/03/30	0	0.00	9	23.51	23.50	-9	5,525	-0.16%
2023/03/29	0	0.00	15	23.37	23.40	-15	5,514	-0.27%
2023/03/28	0	0.00	4	23.60	23.45	-4	5,472	-0.07%
2023/03/27	8	23.38	12	23.82	23.50	-4	5,380	-0.08%
2023/03/24	0	0.00	2	22.65	22.75	-2	5,266	-0.04%
2023/03/22	0	0.00	3	22.20	22.25	-3	5,405	-0.06%
2023/03/17	1	21.45	2	21.68	21.65	-1	5,452	-0.02%
2023/03/16	0	0.00	6	21.19	21.05	-6	5,439	-0.11%
2023/03/15	10	21.65	0	0.00	21.40	10	5,440	0.18%
2023/03/14	1	21.70	0	0.00	21.55	1	5,476	0.02%
2023/03/13	3.3	21.98	11	21.79	21.85	-7.7	5,537	-0.14%
2023/03/10	11	22.72	1	22.65	22.55	10	5,579	0.18%
2023/03/09	5	23.20	3	23.45	23.55	2	5,546	0.04%
2023/03/08	12	23.22	0	0.00	23.20	12	5,953	0.20%
2023/03/07	1	22.90	0	0.00	22.90	1	6,051	0.02%
2023/03/06	0	0.00	13	22.99	23.05	-13	6,032	-0.22%
2023/03/03	15	23.13	0	0.00	22.90	15	6,013	0.25%
2023/03/02	0	0.00	47	23.14	23.05	-47	6,033	-0.78%
2023/03/01	2	22.80	1	22.80	22.80	1	6,074	0.02%
2023/02/24	2	23.70	5	23.65	23.55	-3	5,998	-0.05%
2023/02/23	15	24.27	7	24.06	24.05	8	5,785	0.14%
2023/02/22	29	24.21	9	24.41	24.20	20	5,503	0.36%
2023/02/21	32	23.98	41	23.62	23.90	-9	5,138	-0.18%
2023/02/20	5	22.65	21	23.09	23.25	-16	4,657	-0.34%
2023/02/17	6	21.50	0	0.00	21.50	6	4,327	0.14%
2023/02/15	27	21.13	7	20.98	21.00	20	4,246	0.47%
2023/02/14	2	21.00	21	20.90	20.65	-19	4,317	-0.44%
2023/02/13	10	20.75	10	20.70	21.00	0	4,358	0.00%
2023/02/10	3	20.80	0	0.00	20.65	3	4,522	0.07%
2023/02/09	0	0.00	1	20.65	20.50	-1	4,544	-0.02%
2023/02/07	3	20.30	0	0.00	20.30	3	4,534	0.07%
2023/02/06	0	0.00	1	20.30	20.20	-1	4,508	-0.02%
2023/02/03	0	0.00	1	20.45	20.45	-1	4,443	-0.02%
2023/02/01	1	19.85	2	19.70	19.85	-1	4,275	-0.02%
2023/01/16	0	0.00	10	18.41	18.40	-10	4,142	-0.24%
2023/01/13	1	18.50	3	18.45	18.45	-2	4,135	-0.05%
2023/01/06	0	0.00	11	18.94	18.85	-11	4,097	-0.27%
2023/01/05	1	19.15	0	0.00	19.00	1	4,116	0.02%
2023/01/04	0	0.00	7	19.25	19.15	-7	4,121	-0.17%
2022/12/29	0	19.54	0	0.00	19.30	0	4,094	0.00%
2022/12/27	6	19.60	0	0.00	19.80	6	4,053	0.15%
2022/12/23	1	19.70	0	0.00	19.50	1	3,976	0.03%
2022/12/22	10	19.70	10	19.80	19.60	0	3,959	0.00%
2022/12/20	1.3	19.65	0	0.00	19.15	1.3	3,923	0.03%
2022/12/15	2	20.33	4	20.40	20.30	-2	3,799	-0.05%
2022/12/12	3	19.70	1	19.55	19.55	2	3,539	0.06%
2022/12/09	0	0.00	2	19.95	19.90	-2	3,509	-0.06%
2022/12/08	3	19.70	1	19.50	19.65	2	3,437	0.06%
2022/12/07	1	19.40	1	19.70	19.65	0	3,400	0.00%
2022/12/06	0	0.00	16	19.67	19.55	-16	3,344	-0.48%
2022/12/05	6	20.30	1	20.20	19.90	5	3,272	0.15%
2022/12/02	17	20.07	3	20.07	19.95	14	3,171	0.44%
2022/12/01	24	19.74	30	19.90	19.55	-6	3,017	-0.20%
2022/11/30	43	20.34	13	20.08	19.90	30	2,906	1.03%
2022/11/29	0	0.00	5	19.85	19.85	-5	2,364	-0.21%
2022/11/28	0	0.00	2	17.98	18.05	-2	2,169	-0.09%
2022/11/25	0	0.00	1	18.65	18.35	-1	2,150	-0.05%
2022/11/24	20	18.58	13	18.54	18.40	7	2,107	0.33%
2022/11/23	11	18.65	3	18.48	18.45	8	2,030	0.39%
2022/11/22	2	17.75	0	0.00	18.25	2	1,937	0.10%
2022/11/21	3	17.65	0	0.00	17.40	3	1,863	0.16%
2022/11/18	4	17.91	0	0.00	17.80	4	1,846	0.22%
2022/11/16	2	18.25	0	0.00	18.20	2	1,786	0.11%
2022/11/15	1	18.15	0	0.00	18.20	1	1,752	0.06%
2022/11/11	0	19.20	0	0.00	18.75	0	1,672	0.00%
2022/11/10	0	0.00	13	19.07	18.95	-13	1,586	-0.82%
2022/11/09	0	18.50	20	18.80	18.65	-20	1,411	-1.42%
2022/11/08	20	18.54	13	18.39	18.50	7	1,331	0.53%
2022/11/07	21	17.22	1	18.10	18.15	20	1,088	1.84%
2022/10/20	0	14.70	0	0.00	14.65	0	948	0.00%
2022/10/17	0	0.00	50	14.60	14.90	-50	932	-5.36%
2022/10/13	3	14.85	0	0.00	14.55	3	936	0.32%
2022/10/12	3	15.55	50	15.50	15.40	-47	912	-5.15%
2022/10/11	2	15.70	0	0.00	15.70	2	900	0.22%
2022/10/05	1	16.40	0	0.00	16.25	1	916	0.11%
2022/10/04	2	16.20	1	16.30	16.35	1	920	0.11%
2022/09/28	1	15.80	0	0.00	15.90	1	902	0.11%
2022/09/27	2	16.55	0	0.00	16.65	2	876	0.23%
2022/09/20	3	17.55	0	0.00	17.65	3	870	0.34%
2022/08/24	50	18.60	0	0.00	18.60	50	1,065	4.69%
2022/08/11	0	0.00	4	18.35	18.45	-4	1,090	-0.37%
2022/08/09	0	0.00	0.3	18.35	18.40	-0.3	1,114	-0.02%
2022/08/04	11	17.62	10	17.65	17.80	1	1,214	0.08%
2022/08/03	5	18.15	5	18.30	18.20	0	1,236	0.00%
2022/08/02	0	0.00	1	18.10	17.95	-1	1,215	-0.08%
2022/07/28	10	17.90	0	0.00	17.90	10	1,291	0.77%
2022/07/26	0	0.00	6	17.90	17.90	-6	1,319	-0.45%
2022/07/22	6	18.33	0	0.00	18.25	6	1,371	0.44%
2022/07/19	0	0.00	1	18.05	18.25	-1	1,506	-0.07%
2022/07/15	1	17.85	0	0.00	17.90	1	1,509	0.07%
2022/07/14	2	18.15	0	0.00	18.10	2	1,539	0.13%
2022/06/30	0	0.00	10	17.85	17.90	-10	1,651	-0.61%
2022/06/29	0	0.00	2	18.15	18.15	-2	1,648	-0.12%
2022/06/27	0	0.00	2	18.55	18.50	-2	1,677	-0.12%
2022/06/23	1	17.70	0	0.00	17.70	1	1,672	0.06%
2022/06/22	0	18.00	0	0.00	17.65	0	1,676	0.00%
2022/06/21	0	17.95	0	0.00	18.10	0	1,674	0.00%
2022/06/20	1	17.95	0	0.00	17.60	1	1,678	0.06%
2022/06/17	1	18.25	0	0.00	18.25	1	1,680	0.06%
2022/06/16	0.2	18.38	0	0.00	18.25	0.2	1,674	0.01%
2022/06/15	2	18.80	0	0.00	18.75	2	1,680	0.12%
2022/06/06	0	0.00	1	19.65	19.60	-1	1,885	-0.05%
2022/05/31	0	0.00	1	19.65	19.65	-1	1,962	-0.05%
2022/05/24	0	0.00	1	19.25	19.10	-1	2,067	-0.05%
2022/05/23	1	19.40	2	19.35	19.30	-1	2,072	-0.05%
2022/05/20	1	19.00	0	0.00	19.00	1	2,073	0.05%
2022/05/19	2	18.95	0	0.00	19.00	2	2,093	0.10%
2022/05/13	6	18.87	0	0.00	18.95	6	2,187	0.27%
2022/05/12	3	19.02	0	0.00	18.85	3	2,163	0.14%
2022/05/11	4	19.70	0	0.00	19.70	4	2,092	0.19%
2022/05/09	2	20.05	0	0.00	20.05	2	2,042	0.10%
2022/05/06	10	20.35	0	0.00	20.30	10	2,029	0.49%
2022/04/29	0.4	20.95	0	0.00	21.00	0.4	2,039	0.02%
2022/04/27	10	21.85	0	0.00	21.35	10	2,025	0.49%
2022/04/26	1	21.70	0	0.00	21.65	1	1,967	0.05%
2022/04/25	20	21.18	0	0.00	21.10	20	1,912	1.05%
2022/04/22	0	0.00	1	21.50	21.60	-1	1,902	-0.05%
2022/04/21	1	21.85	2	21.83	21.65	-1	1,927	-0.05%
2022/04/20	1.1	21.87	0	0.00	21.60	1.1	1,954	0.06%
2022/04/15	0.1	21.25	0	0.00	21.45	0.1	1,924	0.00%
2022/04/14	0	0.00	2	21.30	21.30	-2	1,918	-0.10%
2022/04/11	2	20.50	0	0.00	20.45	2	1,957	0.10%
2022/04/08	2	20.73	0	0.00	20.75	2	1,982	0.10%
2022/04/07	4	20.95	0	0.00	20.80	4	1,980	0.20%
2022/04/06	0	0.00	2	21.30	21.30	-2	1,999	-0.10%
2022/04/01	2	21.05	0	0.00	21.10	2	1,999	0.10%
2022/03/30	2	21.15	4	21.05	21.15	-2	2,001	-0.10%
2022/03/29	1	21.10	0	0.00	21.20	1	2,000	0.05%
2022/03/28	2	21.10	0	0.00	21.20	2	1,996	0.10%
2022/03/25	0	0.00	2	21.40	21.30	-2	1,995	-0.10%
2022/03/24	10.1	21.65	0	0.00	21.55	10.1	1,988	0.51%
2022/03/10	0	0.00	5	22.25	22.00	-5	2,011	-0.25%
2022/03/08	2.1	21.02	3	21.52	21.20	-0.9	1,887	-0.05%
2022/03/07	10	21.30	2	21.20	21.20	8	1,864	0.43%
2022/03/04	0.1	21.95	0	0.00	21.65	0.1	1,872	0.00%
2022/03/03	1	21.90	1	21.85	21.90	0	1,876	0.00%
2022/03/02	0	0.00	1	21.60	21.70	-1	1,865	-0.05%
2022/03/01	0	0.00	2	21.50	21.60	-2	1,868	-0.11%
2022/02/25	13	21.04	0	0.00	20.95	13	1,868	0.70%
2022/02/24	0	0.00	1	21.10	20.85	-1	1,873	-0.05%
2022/02/23	5	21.40	0	0.00	21.50	5	1,865	0.27%
2022/02/22	0	0.00	1	21.20	21.20	-1	1,881	-0.05%
2022/02/21	8	21.66	1	21.70	21.70	7	1,882	0.37%
2022/02/18	19	21.50	6	21.78	21.75	13	1,886	0.69%
2022/02/17	1	21.40	5	21.25	21.15	-4	1,816	-0.22%
2022/02/16	0	0.00	12	21.21	21.25	-12	1,830	-0.66%
2022/02/15	1	20.90	0	0.00	20.85	1	1,835	0.05%
2022/02/14	0	0.00	35	20.90	20.85	-35	1,861	-1.88%
2022/02/10	0	0.00	1	21.10	21.15	-1	1,898	-0.05%
2022/02/08	0	0.00	5	20.95	21.20	-5	1,951	-0.26%
2022/02/07	0	0.00	2.3	20.71	20.90	-2.3	1,982	-0.12%
2022/01/26	74	20.10	0	0.00	20.00	74	2,106	3.51%
2022/01/25	4	20.01	0	0.00	20.00	4	2,116	0.19%
2022/01/24	6	20.10	0	0.00	20.15	6	2,129	0.28%
2022/01/21	6	20.50	0	0.00	20.40	6	2,141	0.28%
2022/01/20	3	20.75	0	0.00	20.80	3	2,133	0.14%
2022/01/19	4	20.89	3	20.80	20.80	1	2,137	0.05%
2022/01/18	32.2	21.11	1	21.10	20.90	31.2	2,143	1.45%
2022/01/17	0.5	21.00	0	0.00	21.00	0.5	2,153	0.02%
2022/01/14	1	20.90	0	0.00	20.90	1	2,168	0.05%
2022/01/10	1	21.70	0	0.00	21.80	1	2,160	0.05%
2022/01/07	1	21.80	1	22.20	21.80	0	2,172	0.00%
2022/01/06	0	0.00	51	22.07	22.05	-51	2,167	-2.35%
2022/01/05	0	0.00	28	22.08	21.90	-28	2,176	-1.29%
2022/01/03	0	0.00	1	21.95	22.15	-1	2,192	-0.05%
2021/12/30	0	0.00	1	22.00	21.95	-1	2,198	-0.05%
2021/12/27	1.1	21.41	23	21.40	21.40	-21.9	2,301	-0.95%
2021/12/24	2	21.50	2	21.55	21.45	0	2,348	0.00%
2021/12/23	0	0.00	1	21.50	21.45	-1	2,381	-0.04%
2021/12/22	11	21.50	0	0.00	21.45	11	2,400	0.46%
2021/12/21	1	21.55	0	0.00	21.45	1	2,419	0.04%
2021/12/17	13	21.72	2	21.78	21.50	11	2,441	0.45%
2021/12/16	0	0.00	2	21.55	21.50	-2	2,442	-0.08%
2021/12/15	0	0.00	2	21.45	21.40	-2	2,473	-0.08%
2021/12/14	2	21.50	0	0.00	21.40	2	2,489	0.08%
2021/12/13	2.1	21.90	0	0.00	21.90	2.1	2,460	0.08%
2021/12/10	2	21.95	12	21.95	22.05	-10	2,470	-0.40%
2021/12/09	2	22.05	0	0.00	22.05	2	2,475	0.08%
2021/12/08	0	0.00	1	22.40	22.20	-1	2,460	-0.04%
2021/12/07	0	0.00	30	22.13	22.20	-30	2,465	-1.22%
2021/12/06	9	22.12	0	0.00	22.10	9	2,475	0.36%
2021/12/03	0	0.00	20	21.95	21.95	-20	2,497	-0.80%
2021/12/02	1	21.85	0	0.00	21.85	1	2,540	0.04%
2021/11/30	40	22.15	0	0.00	22.30	40	2,629	1.52%
2021/11/29	0	0.00	3	21.75	21.70	-3	2,647	-0.11%
2021/11/24	1	22.50	10	22.45	22.50	-9	2,838	-0.32%
2021/11/23	1	22.00	0	0.00	22.00	1	2,835	0.04%
2021/11/22	1	22.30	12	22.29	22.35	-11	2,885	-0.38%
2021/11/19	0.2	22.25	0	0.00	22.15	0.2	2,920	0.01%
2021/11/17	3	22.55	0	0.00	22.25	3	3,271	0.09%
2021/11/16	1	22.70	0	0.00	22.50	1	3,313	0.03%
2021/11/12	0	0.00	1	22.50	22.40	-1	3,764	-0.03%
2021/11/10	3	22.50	0	0.00	22.50	3	3,851	0.08%
2021/11/09	3	22.40	3	22.60	22.70	0	4,035	0.00%
2021/11/08	0	0.00	51	22.50	22.75	-51	4,030	-1.27%
2021/11/05	23	22.24	3	22.15	22.15	20	4,069	0.49%
2021/11/04	0	22.45	0	0.00	22.40	0	4,078	0.00%
2021/11/01	30	22.25	4	22.19	22.15	26	4,030	0.65%
2021/10/29	0	0.00	12	21.80	21.80	-12	4,035	-0.30%
2021/10/28	10	21.55	6	21.55	21.55	4	4,050	0.10%
2021/10/27	7	21.34	4	21.44	21.35	3	4,093	0.07%
2021/10/26	0	0.00	4	21.46	21.45	-4	4,169	-0.10%
2021/10/25	9	21.32	10	21.43	21.55	-1	4,256	-0.02%
2021/10/22	1	21.20	1	21.45	21.25	0	4,341	0.00%
2021/10/20	0	0.00	2	21.60	21.60	-2	4,478	-0.04%
2021/10/19	0	0.00	10	21.46	21.55	-10	4,623	-0.22%
2021/10/18	1	21.10	2	21.20	21.15	-1	4,723	-0.02%
2021/10/15	3	20.92	2	21.05	20.90	1	4,860	0.02%
2021/10/14	0.2	20.80	4	20.79	20.80	-3.9	4,970	-0.08%
2021/10/13	3	20.60	0	0.00	20.50	3	5,090	0.06%
2021/10/12	10	21.06	5	20.70	20.70	5	5,273	0.09%
2021/10/07	0	0.00	7	21.86	21.85	-7	5,852	-0.12%
2021/10/06	3	21.35	0	0.00	21.20	3	6,070	0.05%
2021/10/05	1	21.40	5	21.05	21.60	-4	6,279	-0.06%
2021/10/04	4	22.21	7	22.16	21.60	-3	6,420	-0.05%
2021/10/01	3	22.80	5	22.50	22.45	-2	6,574	-0.03%
2021/09/30	6.2	22.76	3	23.10	23.10	3.2	7,031	0.05%
2021/09/29	3	22.60	3	22.75	22.70	0	8,346	0.00%
2021/09/28	2	22.90	0	0.00	22.90	2	8,859	0.02%
2021/09/27	2	23.15	1	23.20	23.15	1	9,283	0.01%
2021/09/24	4	23.19	0	0.00	23.05	4	9,911	0.04%
2021/09/23	1	22.95	0	0.00	22.90	1	10,734	0.01%
2021/09/22	3	22.80	3	22.75	22.75	0	11,576	0.00%
2021/09/17	14	23.14	6	23.27	23.30	8	12,887	0.06%
2021/09/16	0	0.00	6	23.01	23.05	-6	13,779	-0.04%
2021/09/15	5	22.95	1	23.05	22.95	4	15,892	0.03%
2021/09/14	8	23.08	0	0.00	23.05	8	17,417	0.05%
2021/09/10	0	0.00	8	23.39	23.50	-8	24,448	-0.03%
2021/09/09	9	23.12	3	23.10	23.10	6	26,598	0.02%
2021/09/08	3	23.35	0	0.00	23.20	3	27,334	0.01%
2021/09/07	6	23.53	10	23.54	23.50	-4	29,832	-0.01%
2021/09/06	22	23.70	2	23.75	23.40	20	31,157	0.06%
2021/09/03	10	24.35	6	24.38	23.85	4	31,286	0.01%
2021/09/02	1	24.25	36	24.37	24.10	-35	31,329	-0.11%
2021/09/01	6	24.38	6	24.11	24.10	0	31,427	0.00%
2021/08/31	2	24.60	39	24.62	24.65	-37	31,969	-0.12%
2021/08/30	10	24.14	9	24.25	24.20	1	32,038	0.00%
2021/08/27	3	24.00	3	24.00	23.95	0	32,360	0.00%
2021/08/26	14	24.23	10	24.39	24.00	4	32,704	0.01%
2021/08/25	12	24.18	20	24.18	24.20	-8	33,286	-0.02%
2021/08/24	1	23.90	6	24.26	23.85	-5	33,357	-0.01%
2021/08/23	28	24.28	11	24.35	24.00	17	33,394	0.05%
2021/08/20	3	23.65	3	23.85	23.10	0	33,387	0.00%
2021/08/19	9	24.42	11	23.88	23.50	-2	33,397	-0.01%
2021/08/18	4	23.76	16	23.18	24.10	-12	33,180	-0.04%
2021/08/16	3	24.10	1	23.30	23.20	2	33,777	0.01%
2021/08/13	9	23.87	10	23.95	23.95	-1	34,091	0.00%
2021/08/12	0	0.00	2	23.55	23.45	-2	33,970	-0.01%
2021/08/11	22	23.27	0	0.00	23.35	22	34,116	0.06%
2021/08/10	3	23.75	0	0.00	23.75	3	34,202	0.01%
2021/08/06	23	24.29	4	24.33	23.95	19	34,464	0.06%
2021/08/05	22	23.96	5	23.99	23.95	17	34,663	0.05%
2021/08/04	0	0.00	5	24.25	24.25	-5	35,038	-0.01%
2021/08/03	0	0.00	1	24.10	24.00	-1	35,280	0.00%
2021/08/02	3	23.92	3	24.17	24.20	0	35,478	0.00%
2021/07/30	13	24.48	15	24.21	24.05	-2	35,601	-0.01%
2021/07/29	5	24.70	1.2	24.58	24.70	3.8	35,684	0.01%
2021/07/28	13	24.02	0	0.00	23.85	13	35,757	0.04%
2021/07/27	16	24.38	0	0.00	24.40	16	36,236	0.04%
2021/07/23	10	25.20	10	25.35	25.20	0	36,871	0.00%
2021/07/22	10.1	24.20	1	24.50	24.35	9.1	37,094	0.02%
2021/07/21	7	24.75	22	24.17	24.10	-15	37,461	-0.04%
2021/07/20	6.5	24.91	0	0.00	24.80	6.5	38,136	0.02%
2021/07/19	0	0.00	3	25.40	25.60	-3	38,573	-0.01%
2021/07/16	1	25.15	18	25.14	25.15	-17	40,374	-0.04%
2021/07/15	4	26.25	5	25.78	25.75	-1	41,689	0.00%
2021/07/14	38	24.83	13.6	24.82	24.90	24.4	42,415	0.06%
2021/07/13	2	25.33	16	25.68	25.20	-14	43,019	-0.03%
2021/07/12	28	26.36	22	26.01	25.80	6	42,947	0.01%
2021/07/09	8	26.53	16	26.63	26.40	-8	42,805	-0.02%
2021/07/08	6	27.16	11	27.19	27.05	-5	42,891	-0.01%
2021/07/07	56	27.24	13	27.43	27.50	43	42,832	0.10%
2021/07/06	91	28.07	58	27.96	28.25	33	42,444	0.08%
2021/07/05	20	25.86	31	25.98	26.95	-11	41,278	-0.03%
2021/07/02	8	26.73	2	26.50	26.60	6	40,903	0.01%
2021/07/01	12	27.57	24	28.19	27.10	-12	40,656	-0.03%
2021/06/30	27	28.29	36	27.84	27.85	-9	40,332	-0.02%
2021/06/29	83.5	28.38	35	28.42	28.10	48.5	39,878	0.12%
2021/06/28	48	29.08	50	29.29	28.90	-2	39,901	-0.01%
2021/06/25	37	28.46	29.2	28.41	27.90	7.8	38,693	0.02%
2021/06/24	58	28.58	75.5	27.87	28.45	-17.5	37,832	-0.05%
2021/06/23	117	28.46	54	28.93	28.15	63	35,736	0.18%	大買/
2021/06/22	193.2	32.42	205	32.43	31.25	-11.8	34,203	-0.03%	大買/大賣/
2021/06/21	303	30.88	214.9	30.46	31.10	88.1	30,045	0.29%	大買/大賣/
2021/06/18	119	28.71	189	28.69	28.30	-70	27,198	-0.26%	大買/大賣/
2021/06/17	51	26.78	75	26.62	27.10	-24	25,096	-0.10%
2021/06/16	93	27.30	233	27.10	26.65	-140	24,395	-0.57%	大賣/鉅額交易
2021/06/15	174	25.38	81	25.29	26.15	93	21,945	0.42%	大買/
2021/06/11	3	23.65	41	24.01	23.80	-38	20,715	-0.18%
2021/06/10	6	23.50	6	23.70	23.45	0	20,690	0.00%
2021/06/09	19	23.62	6	23.87	23.45	13	20,648	0.06%
2021/06/08	53	24.54	32	24.45	24.10	21	20,565	0.10%
2021/06/07	30	23.93	31	23.46	23.90	-1	20,083	0.00%
2021/06/04	30	23.98	78	23.95	24.10	-48	19,964	-0.24%
2021/06/03	56	23.76	7	23.81	24.00	49	19,624	0.25%
2021/06/02	42	23.74	20	23.63	23.40	22	19,299	0.11%
2021/06/01	5	22.66	1	22.15	22.75	4	18,664	0.02%
2021/05/31	18.2	22.52	0	0.00	22.05	18.2	18,570	0.10%
2021/05/28	1	22.80	9	22.49	22.65	-8	18,435	-0.04%
2021/05/27	1	21.95	5	22.02	21.90	-4	18,259	-0.02%
2021/05/26	2	22.03	3	22.42	21.95	-1	18,494	-0.01%
2021/05/25	11	22.07	1	22.00	22.00	10	18,527	0.05%
2021/05/24	31	22.73	4	23.18	22.40	27	18,330	0.15%
2021/05/21	2	20.65	9	21.22	21.90	-7	17,771	-0.04%
2021/05/20	4	20.18	3	20.53	19.95	1	17,418	0.01%
2021/05/19	4	20.15	18	20.78	20.45	-14	17,365	-0.08%
2021/05/18	1	19.25	0	0.00	20.05	1	17,255	0.01%
2021/05/17	16	18.70	0	0.00	18.25	16	17,120	0.09%
2021/05/14	7	20.26	0	0.00	20.10	7	16,930	0.04%
2021/05/13	12	19.69	3	19.40	19.80	9	16,782	0.05%
2021/05/12	24	21.03	20	20.87	20.75	4	16,521	0.02%
2021/05/11	2	23.25	4	23.33	23.00	-2	16,099	-0.01%
2021/05/10	27	24.84	21	25.02	24.65	6	15,833	0.04%
2021/05/07	32	23.85	1	23.85	24.75	31	15,601	0.20%
2021/05/06	16	23.65	7	24.20	23.75	9	15,417	0.06%
2021/05/05	21	24.09	9	24.43	23.90	12	15,253	0.08%
2021/05/04	27	23.88	28	23.84	23.75	-1	15,096	-0.01%
2021/05/03	6	26.07	5	26.03	25.50	1	14,515	0.01%
2021/04/29	19	25.15	37	25.20	25.30	-18	14,021	-0.13%
2021/04/28	32	26.00	63	26.02	25.65	-31	13,724	-0.23%
2021/04/27	73	26.42	5	26.79	26.50	68	13,380	0.51%
2021/04/26	47	27.73	8.2	26.65	27.30	38.8	12,907	0.30%
2021/04/23	25	25.91	65	26.12	25.80	-40	12,086	-0.33%
2021/04/22	78.2	29.04	52.1	29.23	27.00	26.2	11,549	0.23%
2021/04/21	15.2	27.31	142	27.18	27.60	-126.8	9,621	-1.32%	大賣/鉅額交易
2021/04/20	44	25.66	84	25.62	25.10	-40	8,117	-0.49%
2021/04/19	9	24.45	6	24.22	24.60	3	7,019	0.04%
2021/04/16	1	22.15	3	22.15	22.40	-2	6,198	-0.03%
2021/04/15	0	0.00	2	22.20	22.15	-2	6,025	-0.03%
2021/04/14	5	22.45	15	21.80	22.35	-10	5,967	-0.17%
2021/04/13	6	22.03	4	22.25	21.90	2	5,771	0.03%
2021/04/12	7	22.39	15	22.37	22.30	-8	5,613	-0.14%
2021/04/09	21	22.55	4	22.45	22.60	17	5,550	0.31%
2021/04/08	10	22.35	4	22.28	22.50	6	5,392	0.11%
2021/04/07	21	21.96	0	0.00	22.15	21	5,263	0.40%
2021/04/06	89	22.58	17	22.61	22.40	72	5,191	1.39%
2021/04/01	3	21.92	9	21.94	22.15	-6	5,110	-0.12%
2021/03/31	74	21.44	25.3	21.53	21.45	48.7	4,798	1.02%
2021/03/30	16	22.80	3	22.60	22.25	13	3,993	0.33%
2021/03/29	15	22.35	1	22.30	22.40	14	4,034	0.35%
2021/03/25	0	0.00	1	22.45	22.40	-1	5,212	-0.02%
2021/03/24	1	22.55	0	0.00	22.55	1	5,463	0.02%
2021/03/23	4	22.68	2	22.95	22.75	2	5,487	0.04%
2021/03/22	5	22.61	1	22.80	22.95	4	5,462	0.07%
2021/03/19	2.2	22.36	1	22.35	22.30	1.2	5,380	0.02%
2021/03/18	0	0.00	3	22.65	22.60	-3	5,313	-0.06%
2021/03/17	11	23.55	1	22.80	22.90	10	5,234	0.19%
2021/03/16	17	22.95	8	22.78	23.10	9	5,088	0.18%
2021/03/15	2	21.80	5	21.74	21.90	-3	4,942	-0.06%
2021/03/12	1	22.00	1	22.00	22.00	0	4,899	0.00%
2021/03/11	2	22.00	75	21.92	21.90	-73	4,838	-1.51%
2021/03/10	2	22.68	10	23.10	22.45	-8	4,710	-0.17%
2021/03/09	1	23.00	0	0.00	23.00	1	4,636	0.02%
2021/03/08	2	23.05	0	0.00	22.95	2	4,632	0.04%
2021/03/04	0	0.00	1	23.70	23.70	-1	4,584	-0.02%
2021/03/03	0.1	23.50	0	0.00	23.70	0.1	4,570	0.00%
2021/03/02	3	23.47	6	23.99	23.40	-3	4,574	-0.07%
2021/02/26	50	23.78	6	23.95	23.95	44	4,553	0.97%
2021/02/24	2	25.28	0	0.00	25.30	2	4,134	0.05%
2021/02/23	1	25.15	54	25.25	25.25	-53	4,084	-1.30%
2021/02/19	1	25.00	1	24.80	24.90	0	3,993	0.00%
2021/02/18	1	25.75	0	0.00	25.30	1	3,966	0.03%
2021/02/17	10	24.70	0	0.00	24.40	10	3,906	0.26%
2021/02/03	0	0.00	0.1	24.10	24.05	-0.1	3,915	0.00%
2021/01/29	10	24.30	0	0.00	24.05	10	3,888	0.26%
2021/01/26	1	25.00	0	0.00	25.10	1	3,864	0.03%
2021/01/25	2	24.63	0	0.00	24.75	2	3,857	0.05%
2021/01/14	20	26.34	0	0.00	26.15	20	3,784	0.53%
2021/01/13	10	26.25	0	0.00	26.10	10	3,773	0.27%
2021/01/12	2	26.00	0	0.00	25.90	2	3,744	0.05%
2021/01/11	1	27.05	0	0.00	26.75	1	3,702	0.03%
2021/01/08	1	26.50	0	0.00	26.45	1	3,680	0.03%
2021/01/07	0	0.00	1	26.95	26.90	-1	3,658	-0.03%
2021/01/06	0	0.00	10	26.50	26.50	-10	3,633	-0.28%
2021/01/05	0	0.00	10	27.65	27.60	-10	3,567	-0.28%
2021/01/04	1	28.00	0	0.00	28.25	1	3,547	0.03%
2020/12/30	7	28.76	0	0.00	28.70	7	3,451	0.20%
2020/12/29	3	29.97	3	29.10	28.80	0	3,435	0.00%
2020/12/28	39	29.95	22	29.98	29.35	17	3,310	0.51%
2020/12/25	0	0.00	3	28.50	28.30	-3	3,066	-0.10%
2020/12/24	7	28.94	2	28.75	28.65	5	2,989	0.17%
2020/12/23	3.4	27.60	3	27.83	29.00	0.4	2,911	0.01%
2020/12/22	34	29.97	17	30.67	28.05	17	2,739	0.62%
2020/12/21	26	30.05	14.1	30.95	30.95	11.9	1,990	0.60%
2020/12/18	11	27.12	20	27.08	28.15	-9	1,510	-0.60%
2020/12/16	0	0.00	2	25.35	25.30	-2	1,210	-0.17%
2020/12/09	2	25.00	0	0.00	24.85	2	1,218	0.16%
2020/12/08	2	25.15	10	25.20	25.15	-8	1,410	-0.57%
2020/12/07	10	24.90	0	0.00	24.90	10	1,396	0.72%
2020/12/01	10	24.95	2	24.80	24.90	8	1,564	0.51%
2020/11/27	2	25.05	0	25.00	25.05	2	1,561	0.13%
2020/11/26	2	25.30	0	0.00	25.25	2	1,570	0.13%
2020/11/25	6	25.04	6.5	25.22	25.05	-0.5	1,603	-0.03%
2020/11/20	1	24.10	0	0.00	24.00	1	1,539	0.06%
2020/11/16	0	0.00	0.1	23.90	23.95	-0.1	1,643	-0.01%
2020/11/12	1	24.40	0	0.00	23.85	1	1,789	0.06%
2020/11/10	0	0.00	3	24.65	24.60	-3	1,770	-0.17%
2020/11/05	1	24.70	0	0.00	24.55	1	1,820	0.05%
2020/10/27	0	0.00	7	25.15	25.10	-7	2,102	-0.33%
2020/10/22	0	0.00	2	24.83	24.85	-2	2,196	-0.09%
2020/10/21	0	0.00	3	24.75	24.90	-3	2,212	-0.14%
2020/10/20	3	24.55	0	0.00	24.55	3	2,217	0.14%
2020/10/19	1	24.60	1	24.85	24.90	0	2,231	0.00%
2020/10/07	0	0.00	1	24.85	24.75	-1	2,392	-0.04%
2020/09/29	1	24.45	0	0.00	24.05	1	2,426	0.04%
2020/09/17	0	0.00	1	24.80	24.85	-1	2,377	-0.04%
2020/09/15	0	0.00	1	25.00	24.95	-1	2,384	-0.04%
2020/09/14	1	25.30	0	0.00	25.10	1	2,380	0.04%
2020/09/11	10	25.58	3	25.62	25.25	7	2,354	0.30%
2020/09/10	4	25.26	0	0.00	25.30	4	2,148	0.19%
2020/09/07	0	0.00	15	25.60	25.70	-15	2,099	-0.71%
2020/09/01	2	24.60	1	24.45	24.45	1	2,049	0.05%
2020/08/31	2	25.00	4	25.10	24.75	-2	2,042	-0.10%
2020/08/27	5	25.00	5	24.75	24.35	0	1,985	0.00%
2020/08/24	2	24.15	0	0.00	24.25	2	2,011	0.10%
2020/08/19	0	0.00	2	25.85	25.40	-2	2,022	-0.10%
2020/08/18	4	25.91	3	25.35	25.35	1	1,980	0.05%
2020/08/17	0	0.00	2	25.05	24.85	-2	1,869	-0.11%
2020/08/14	10	24.50	0	0.00	24.55	10	1,860	0.54%
2020/08/11	0	0.00	10	25.26	25.00	-10	1,911	-0.52%
2020/08/10	0	0.00	8	25.85	25.25	-8	1,900	-0.42%
2020/08/07	2	25.65	0	0.00	25.70	2	1,868	0.11%
2020/08/06	0	0.00	1	25.35	24.90	-1	1,839	-0.05%
2020/08/05	1	25.20	1	25.15	25.25	0	1,845	0.00%
2020/08/04	3	25.78	2	25.80	25.65	1	1,869	0.05%
2020/08/03	1	24.85	0	0.00	26.40	1	1,840	0.05%
2020/07/31	0	0.00	5	24.80	24.80	-5	1,786	-0.28%
2020/07/30	0	0.00	2	25.20	25.15	-2	1,897	-0.11%
2020/07/27	0	0.00	30	24.15	24.00	-30	1,829	-1.64%
2020/07/21	0	0.00	5	24.55	24.60	-5	1,772	-0.28%
2020/07/20	15	24.30	1	24.05	24.75	14	1,759	0.80%
2020/07/17	1	24.00	0	0.00	24.10	1	1,737	0.06%
2020/07/15	2	24.55	13	24.98	23.80	-11	1,746	-0.63%
2020/07/13	0	0.00	1	23.70	23.70	-1	1,671	-0.06%
2020/07/09	5	24.35	2	23.98	23.90	3	1,663	0.18%
2020/07/08	0	0.00	5	23.42	23.65	-5	1,627	-0.31%
2020/07/06	6	23.35	0	0.00	23.70	6	1,629	0.37%
2020/06/29	1	22.80	0	0.00	22.80	1	1,656	0.06%
2020/06/23	11	22.99	0	0.00	22.95	11	1,630	0.67%
2020/06/22	1	23.25	0	0.00	23.25	1	1,611	0.06%
2020/06/19	0	0.00	2	23.70	23.60	-2	1,617	-0.12%
2020/06/17	1	24.20	1	23.95	23.95	0	1,621	0.00%
2020/06/16	1	23.85	0	0.00	23.85	1	1,633	0.06%
2020/06/15	0	0.00	0.1	23.50	23.50	-0.1	1,655	0.00%
2020/06/12	1	23.80	0	0.00	23.75	1	1,657	0.06%
2020/06/11	2	24.63	6	24.43	24.05	-4	1,669	-0.24%
2020/06/10	10	24.90	0	0.00	25.00	10	1,645	0.61%
2020/06/08	0	0.00	1	25.65	25.55	-1	1,676	-0.06%
2020/06/04	2	24.90	0.2	24.80	24.80	1.8	1,634	0.11%
2020/06/03	1	25.20	0	0.00	25.00	1	1,644	0.06%
2020/06/02	1	25.00	2	25.05	25.15	-1	1,632	-0.06%
2020/06/01	5	25.10	20	25.00	25.10	-15	1,619	-0.93%
2020/05/29	22	25.09	12	25.09	24.80	10	1,600	0.62%
2020/05/28	0	0.00	12	24.94	24.50	-12	1,548	-0.77%
2020/05/27	21	24.59	30	24.37	24.85	-9	1,518	-0.59%
2020/05/26	1	24.40	3	24.05	23.80	-2	1,476	-0.14%
2020/05/25	3	23.82	0	0.00	24.00	3	1,473	0.20%
2020/05/22	1	24.00	3	23.90	23.80	-2	1,481	-0.14%
2020/05/21	5	24.30	35	24.38	24.30	-30	1,473	-2.04%
2020/05/20	78	25.07	55	24.47	24.25	23	1,469	1.57%
2020/05/19	2	24.45	2	24.50	24.50	0	1,414	0.00%
2020/05/18	4	24.54	13.3	24.29	24.50	-9.3	1,404	-0.66%
2020/05/15	11	24.01	2	23.60	23.50	9	1,383	0.65%
2020/05/14	4	24.30	6	24.35	23.75	-2	1,366	-0.15%
2020/05/13	44	24.91	3	24.85	24.85	41	1,340	3.06%
2020/05/12	2	25.15	3	24.60	24.75	-1	1,322	-0.08%
2020/05/11	5	24.60	4	25.00	25.00	1	1,306	0.08%
2020/05/08	3	24.00	2	24.00	24.00	1	1,296	0.08%
2020/05/07	14	23.82	2	23.95	23.90	12	1,277	0.94%
2020/05/06	0	0.00	4	24.58	24.35	-4	1,248	-0.32%
2020/05/05	5	22.60	9	23.28	23.35	-4	1,127	-0.35%
2020/04/30	2	21.83	0.5	21.80	22.00	1.5	1,093	0.14%
2020/04/29	0	0.00	1	21.30	21.70	-1	1,095	-0.09%
2020/04/27	0	0.00	40	20.15	20.50	-40	1,114	-3.59%
2020/04/24	2	19.70	0	0.00	19.70	2	1,115	0.18%
2020/04/23	10	19.60	0	0.00	19.75	10	1,116	0.90%
2020/04/22	2	19.35	0	0.00	19.65	2	1,114	0.18%
2020/04/17	1	19.80	0	0.00	19.85	1	1,112	0.09%
2020/04/14	0	0.00	12	19.00	19.00	-12	1,134	-1.06%
2020/04/13	10	18.70	0	0.00	18.70	10	1,133	0.88%
2020/04/10	1	19.10	0	0.00	19.05	1	1,132	0.09%
2020/04/09	21	19.00	0	0.00	19.00	21	1,135	1.85%
2020/03/31	10	18.00	0	0.00	17.60	10	1,123	0.89%
2020/03/25	0	17.40	0	0.00	17.40	0	1,118	0.00%
2020/03/23	0	0.00	2.1	16.50	16.45	-2.1	1,109	-0.19%
2020/03/19	1	15.60	0	0.00	15.55	1	1,096	0.09%
2020/03/16	1	18.00	0	0.00	18.00	1	1,025	0.10%
2020/03/13	0	0.00	3	18.80	19.30	-3	1,002	-0.30%
2020/03/11	1	22.25	0	0.00	22.10	1	949	0.11%
2020/03/09	1	22.85	0	0.00	22.55	1	920	0.11%
2020/03/02	1	22.80	0	0.00	22.80	1	893	0.11%
2020/02/27	4	23.19	0	0.00	23.10	4	885	0.45%
2020/02/26	2	23.48	0	0.00	23.30	2	886	0.23%
2020/02/25	0	23.65	0	0.00	23.65	0	875	0.00%
2020/02/11	0	0.00	4	24.15	24.65	-4	854	-0.47%
2020/02/07	2	23.35	10	23.43	23.25	-8	844	-0.95%
2020/02/06	1	23.55	4	23.45	23.60	-3	869	-0.34%
2020/02/05	0	0.00	1	23.50	23.30	-1	868	-0.12%
2020/02/03	3	23.45	0	0.00	23.35	3	854	0.35%
2020/01/30	0	0.00	4	24.80	24.50	-4	834	-0.48%
2020/01/20	1	26.25	0	0.00	26.25	1	799	0.13%
2020/01/17	20	26.43	0	0.00	26.35	20	791	2.53%
2020/01/15	3	26.45	0	0.00	26.40	3	800	0.37%
2020/01/13	27	27.10	27	27.00	26.50	0	870	0.00%
2020/01/10	7	26.40	4	26.25	26.25	3	832	0.36%
2020/01/07	0	0.00	4	26.95	26.95	-4	843	-0.47%
2020/01/03	0	0.00	0.1	26.80	26.95	-0.1	870	-0.01%
2019/12/27	2	26.65	2	26.80	26.80	0	842	0.00%
2019/12/26	0.1	26.50	0	0.00	26.70	0.1	839	0.01%
2019/12/25	0	0.00	1	26.90	26.80	-1	840	-0.12%
2019/12/24	3	27.10	2	27.25	26.95	1	848	0.12%
2019/12/23	2	27.05	0	0.00	27.15	2	843	0.24%
2019/12/19	2	26.80	2	27.05	26.85	0	828	0.00%
2019/12/17	0.1	26.55	7	26.73	26.75	-6.9	826	-0.83%
2019/12/16	0.3	26.25	0	0.00	26.45	0.3	828	0.04%
2019/12/13	8	26.54	0	0.00	26.40	8	904	0.88%
2019/12/11	0	0.00	2	26.60	26.50	-2	915	-0.22%
2019/11/29	0	0.00	1	26.60	26.60	-1	1,051	-0.10%
2019/11/28	0	0.00	4	26.80	26.80	-4	1,060	-0.38%
2019/11/27	0	0.00	2	26.90	26.95	-2	1,068	-0.19%
2019/11/26	0	0.00	3	26.90	26.75	-3	1,066	-0.28%
2019/11/25	0	0.00	1	26.65	26.65	-1	1,087	-0.09%
2019/11/20	2	26.30	0	0.00	26.30	2	1,091	0.18%
2019/11/18	4	26.43	2	26.60	26.30	2	1,114	0.18%
2019/11/15	2	26.30	0	0.00	26.35	2	1,120	0.18%
2019/11/14	5	26.26	3	26.20	26.20	2	1,124	0.18%
2019/11/12	3	26.70	3	26.90	26.65	0	1,131	0.00%
2019/11/08	5.3	27.23	0	0.00	27.10	5.3	1,117	0.48%
2019/11/07	4	27.13	4	27.50	27.60	0	1,107	0.00%
2019/11/06	3	27.05	5	27.19	27.00	-2	1,076	-0.19%
2019/11/05	8	27.35	2	27.00	27.00	6	1,109	0.54%
2019/11/04	2	27.05	0	0.00	27.10	2	1,084	0.18%
2019/10/31	0	0.00	6	27.00	27.00	-6	1,085	-0.55%
2019/10/30	3	27.05	3	27.20	27.10	0	1,084	0.00%
2019/10/29	2	27.00	0	0.00	26.60	2	1,083	0.18%
2019/10/23	5	27.10	2	27.25	27.00	3	1,112	0.27%
2019/10/22	2	27.10	50	27.66	27.15	-48	1,115	-4.30%
2019/10/21	50	27.45	0	0.00	27.50	50	1,079	4.63%
2019/10/17	17	27.10	17	26.90	26.90	0	1,074	0.00%
2019/10/16	0	0.00	15	27.05	26.90	-15	1,125	-1.33%
2019/10/15	33	27.27	15	27.25	27.20	18	1,179	1.53%
2019/10/14	0	0.00	1	27.00	27.10	-1	1,207	-0.08%
2019/10/03	2	25.90	0	0.00	26.05	2	1,196	0.17%
2019/09/19	2	26.70	0	0.00	26.80	2	1,296	0.15%
2019/09/18	0	0.00	2	27.10	26.95	-2	1,290	-0.15%
2019/09/16	2	26.48	0	0.00	26.45	2	1,225	0.16%
2019/09/12	1	26.55	0	0.00	26.45	1	1,231	0.08%
2019/09/11	6	26.20	3	26.15	26.40	3	1,221	0.25%
2019/08/28	0	0.00	2	25.65	25.20	-2	1,284	-0.16%
2019/08/27	0	0.00	1	25.45	25.35	-1	1,264	-0.08%
2019/08/23	1	25.60	0	0.00	25.55	1	1,273	0.08%
2019/08/20	1	25.65	0	0.00	25.55	1	1,314	0.08%
2019/08/06	3	25.77	0	0.00	25.90	3	1,503	0.20%
2019/07/24	0	0.00	0	26.70	26.70	0	1,730	0.00%
2019/07/22	0	0.00	2	27.10	26.85	-2	1,729	-0.12%
2019/07/19	2	27.53	0	0.00	27.20	2	1,716	0.12%
2019/07/05	0	0.00	1	26.60	26.60	-1	1,643	-0.06%
2019/07/02	1	26.95	0	0.00	27.05	1	1,625	0.06%
2019/06/11	3	26.10	3	26.25	26.10	0	2,118	0.00%
2019/06/05	0	0.00	1.4	27.07	27.10	-1.4	2,093	-0.07%
2019/06/04	1	26.10	0	0.00	26.10	1	2,071	0.05%
2019/05/31	3	26.60	3	26.80	26.45	0	2,103	0.00%
2019/05/30	7	26.31	7	26.27	26.30	0	2,107	0.00%
2019/05/23	0	0.00	7	27.30	27.00	-7	2,339	-0.30%
2019/05/21	2	28.20	0	0.00	27.20	2	2,470	0.08%
2019/05/20	4	27.05	4	26.95	27.40	0	2,634	0.00%
2019/05/16	0	0.00	5	25.85	25.75	-5	2,891	-0.17%
2019/05/14	10	24.97	9	25.22	25.30	1	2,945	0.03%
2019/05/13	6	25.58	0	0.00	25.50	6	3,085	0.19%
2019/05/10	1	26.25	0	0.00	26.10	1	3,094	0.03%
2019/05/08	1	27.00	1	26.85	27.05	0	3,072	0.00%
2019/05/06	1.2	27.65	0.4	27.65	27.65	0.8	3,088	0.02%
2019/05/03	0	0.00	9	27.48	27.30	-9	3,091	-0.29%
2019/05/02	5	26.60	0	0.00	26.70	5	3,034	0.16%
2019/04/29	1	26.35	0	0.00	26.20	1	3,032	0.03%
2019/04/26	0	0.00	11	26.10	26.10	-11	3,026	-0.36%
2019/04/18	2	25.95	0.4	25.95	25.95	1.6	3,073	0.05%
2019/04/16	2	26.00	0	0.00	26.35	2	3,068	0.07%
2019/04/11	0	0.00	2	27.85	27.65	-2	3,012	-0.07%
2019/04/09	6	27.85	18	27.82	27.80	-12	3,003	-0.40%
2019/04/08	2	27.50	0.1	27.30	27.40	1.9	2,986	0.06%
2019/04/03	3	27.42	0	0.00	27.30	3	2,986	0.10%
2019/04/02	0	0.00	2	27.50	27.30	-2	2,980	-0.07%
2019/04/01	4	27.50	0	0.00	27.30	4	2,993	0.13%
2019/03/22	3	29.22	4	29.76	28.50	-1	2,949	-0.03%
2019/03/21	5	29.86	3	30.05	29.50	2	2,877	0.07%
2019/03/20	0	0.00	3	29.32	29.25	-3	2,735	-0.11%
2019/03/19	2	28.60	0	0.00	28.45	2	2,623	0.08%
2019/03/15	0	0.00	6	28.22	28.70	-6	2,579	-0.23%
2019/03/12	2	27.90	0	0.00	27.50	2	2,570	0.08%
2019/03/11	0	0.00	3	27.75	27.75	-3	2,571	-0.12%
2019/03/06	7	28.31	0	0.00	28.25	7	2,584	0.27%
2019/03/05	2	28.40	2	28.55	28.50	0	2,580	0.00%
2019/03/04	2	29.20	0	0.00	28.60	2	2,587	0.08%
2019/02/27	0	0.00	3	28.85	28.60	-3	2,611	-0.11%
2019/02/26	1	30.00	0	0.00	28.80	1	2,590	0.04%
2019/02/21	1	28.65	0	0.00	28.95	1	2,371	0.04%
2019/02/20	0	0.00	0.2	28.80	28.95	-0.2	2,315	-0.01%
2019/02/19	0.3	28.95	4	28.44	29.10	-3.7	2,203	-0.17%
2019/02/18	1	26.30	10	26.70	26.70	-9	1,946	-0.46%
2019/02/15	16	25.28	12	25.75	26.15	4	1,928	0.21%
2019/02/14	0	0.00	0.9	24.55	24.50	-0.9	1,725	-0.05%
2019/02/13	4	24.55	0	0.00	24.60	4	1,714	0.23%
2019/02/12	6	24.42	10	24.43	24.30	-4	1,684	-0.24%
2019/02/11	2	25.38	0	0.00	25.15	2	1,536	0.13%
2019/01/30	0	0.00	1	26.15	25.80	-1	1,523	-0.07%
2019/01/28	4	26.44	0	0.00	25.70	4	1,539	0.26%
2019/01/25	2	26.40	7	26.49	26.00	-5	1,578	-0.32%
2019/01/24	5	26.38	5.2	25.85	26.60	-0.2	1,550	-0.01%
2019/01/23	3	25.05	4	24.85	25.05	-1	1,460	-0.07%
2019/01/22	0	0.00	7	24.46	24.40	-7	1,465	-0.48%
2019/01/21	8	24.57	4	24.55	24.50	4	1,468	0.27%
2019/01/17	2	24.95	2	25.20	25.20	0	1,543	0.00%
2019/01/16	3	24.05	3	24.40	24.70	0	1,521	0.00%
2019/01/14	0.6	24.20	10	24.25	24.20	-9.4	1,523	-0.62%
2019/01/11	0	0.00	2	24.75	24.40	-2	1,529	-0.13%
2019/01/10	5	24.44	8	24.65	24.25	-3	1,525	-0.20%
2019/01/08	0	0.00	1	24.75	24.80	-1	1,519	-0.07%
2019/01/07	0	0.00	1	24.45	24.60	-1	1,523	-0.07%
2019/01/04	5	23.54	6	23.80	23.60	-1	1,553	-0.06%
2019/01/03	6	24.60	6	24.78	24.15	0	1,624	0.00%
2019/01/02	3	25.10	3	24.90	24.90	0	1,640	0.00%
2018/12/28	2	25.30	2	25.20	25.40	0	1,672	0.00%
2018/12/26	0	0.00	8	24.90	24.75	-8	1,799	-0.44%
2018/12/25	3	25.60	3	25.25	25.25	0	1,910	0.00%
2018/12/24	3	26.30	16	26.42	26.20	-13	2,009	-0.65%
2018/12/22	16	26.20	7	25.90	26.20	9	2,224	0.40%
2018/12/21	2	25.35	0	0.00	25.20	2	2,322	0.09%
2018/12/20	3	26.07	2	25.80	25.85	1	2,715	0.04%
2018/12/19	2	26.85	2	26.80	26.80	0	2,986	0.00%
2018/12/18	3	27.10	3	27.30	27.00	0	3,031	0.00%
2018/12/17	6	27.90	3	27.90	27.60	3	3,040	0.10%
2018/12/14	2	28.10	2	28.15	28.15	0	3,055	0.00%
2018/12/13	10	28.77	5	29.08	28.35	5	3,106	0.16%
2018/12/12	0	0.00	1	28.00	28.30	-1	3,101	-0.03%
2018/12/11	2	27.55	0	0.00	27.25	2	3,088	0.06%
2018/12/10	3	27.05	3	27.40	27.40	0	3,095	0.00%
2018/12/07	4	28.03	4	27.80	27.80	0	3,112	0.00%
2018/12/06	13	28.04	12	28.10	27.55	1	3,137	0.03%
2018/12/05	3.1	28.80	0	0.00	28.85	3.1	3,123	0.10%
2018/12/04	4	29.19	5	29.43	29.10	-1	3,116	-0.03%
2018/12/03	11	29.07	5	29.27	29.15	6	3,118	0.19%
2018/11/30	6	29.08	4	29.25	28.85	2	3,110	0.06%
2018/11/28	0	0.00	1	29.75	29.95	-1	3,062	-0.03%
2018/11/26	6	30.26	3	30.15	30.30	3	3,041	0.10%
2018/11/23	0.2	32.10	0	0.00	32.00	0.2	2,990	0.01%
2018/11/22	0	0.00	1	33.55	32.65	-1	2,980	-0.03%
2018/11/21	1	32.75	0	0.00	33.05	1	2,971	0.03%
2018/11/19	0	0.00	1	33.80	32.85	-1	2,981	-0.03%
2018/11/16	0	0.00	0.4	32.85	32.85	-0.4	3,018	-0.01%
2018/11/15	1	33.20	0	0.00	33.20	1	3,016	0.03%
2018/11/14	3	34.08	0	0.00	33.65	3	2,998	0.10%
2018/11/13	1	31.70	1	32.50	32.50	0	2,910	0.00%
2018/11/12	0.1	32.35	0	0.00	32.35	0.1	2,919	0.00%
2018/11/07	0	0.00	1	32.60	32.60	-1	2,903	-0.03%
2018/10/31	0	0.00	2	32.30	32.20	-2	2,793	-0.07%
2018/10/30	2	31.90	0	0.00	31.90	2	2,791	0.07%
2018/10/29	0	0.00	2	31.75	31.70	-2	2,769	-0.07%
2018/10/26	2	31.70	2	32.05	31.40	0	2,769	0.00%
2018/10/25	2	31.30	0	0.00	31.30	2	2,786	0.07%
2018/10/17	0.2	31.65	4.2	31.48	31.35	-4	2,979	-0.13%
2018/10/15	0	0.00	2	31.90	31.80	-2	2,998	-0.07%
2018/10/11	2	31.60	2	31.60	31.50	0	2,980	0.00%
2018/10/09	2	35.20	2.4	34.85	34.95	-0.4	2,938	-0.01%
2018/10/08	2	36.15	1	35.40	35.30	1	2,986	0.03%
2018/10/05	2	35.50	4	35.85	35.10	-2	3,037	-0.07%
2018/10/04	9	37.74	6	38.12	37.75	3	2,988	0.10%
2018/10/03	7	39.09	5	38.66	38.10	2	2,958	0.07%
2018/10/02	2	39.95	15	40.33	40.05	-13	2,852	-0.46%
2018/10/01	17	41.63	5	40.87	41.60	12	2,765	0.43%
2018/09/28	5	41.01	6.1	40.71	39.80	-1.1	2,552	-0.04%
2018/09/27	6	41.98	2	42.28	42.70	4	2,425	0.16%
2018/09/26	6	40.11	8	40.43	41.15	-2	2,053	-0.10%
2018/09/21	0.2	34.05	0	0.00	34.05	0.2	1,777	0.01%
2018/09/20	0	0.00	2	34.55	34.70	-2	1,790	-0.11%
2018/09/19	3	34.57	2	34.40	34.15	1	1,866	0.05%
2018/09/17	0	0.00	1	32.90	32.90	-1	2,090	-0.05%
2018/09/13	3	34.22	2	34.90	33.60	1	2,305	0.04%
2018/09/12	3	33.93	4	34.39	33.75	-1	2,307	-0.04%
2018/09/11	0.2	32.80	0	0.00	32.80	0.2	2,298	0.01%
2018/09/07	3	33.37	4	34.28	33.55	-1	2,352	-0.04%
2018/09/06	2.2	34.10	0	0.00	34.05	2.2	2,370	0.09%
2018/09/04	2	34.55	4	35.05	35.30	-2	2,495	-0.08%
2018/09/03	2	35.55	0	0.00	34.50	2	2,529	0.08%
2018/08/30	2	36.73	2	37.00	36.50	0	2,583	0.00%
2018/08/29	1	36.60	0	0.00	36.45	1	2,620	0.04%
2018/08/28	1	37.45	0	0.00	36.85	1	2,667	0.04%
2018/08/23	2	38.80	3	38.63	38.20	-1	2,896	-0.03%
2018/08/22	1	36.25	0.9	36.10	36.20	0.1	2,903	0.00%
2018/08/21	0	0.00	1	36.15	36.10	-1	2,937	-0.03%
2018/08/20	0	0.00	16	36.53	37.10	-16	3,081	-0.52%
2018/08/13	0	0.00	1	34.75	35.10	-1	3,416	-0.03%
2018/08/08	1	37.35	0	0.00	37.35	1	3,908	0.03%
2018/08/06	0	0.00	2	37.23	37.30	-2	4,265	-0.05%
2018/08/03	1	37.85	0	0.00	37.95	1	4,580	0.02%
2018/08/02	2	37.78	1	37.80	37.75	1	4,827	0.02%
2018/08/01	3.2	38.51	12.4	38.73	38.65	-9.3	4,964	-0.19%
2018/07/31	7.1	41.26	1.1	42.63	41.10	5.9	5,096	0.12%
2018/07/30	0	0.00	1	40.75	40.75	-1	5,153	-0.02%
2018/07/17	0.4	15.75	0	0.00	15.85	0.4	5,248	0.01%
2018/07/16	3	16.45	0	0.00	16.55	3	5,300	0.06%
2018/07/12	5	15.10	0	0.00	15.15	5	5,518	0.09%
2018/07/11	0	0.00	3	15.10	15.15	-3	5,621	-0.05%
2018/07/05	1	15.10	0	0.00	15.20	1	7,094	0.01%
2018/07/04	1.3	16.07	0	0.00	16.10	1.3	7,627	0.02%
2018/07/03	5	17.50	5	17.40	17.00	0	7,720	0.00%
2018/07/02	11	17.85	1	17.70	17.75	10	7,924	0.13%
2018/06/28	0	0.00	3	18.00	17.75	-3	8,279	-0.04%
2018/06/26	2	17.68	8	17.87	17.65	-6	9,058	-0.07%
2018/06/20	6	19.08	12	18.98	19.10	-6	9,512	-0.06%
2018/06/19	17	20.01	5	20.25	19.35	12	9,482	0.13%
2018/06/15	8	19.22	4	19.20	19.10	4	9,398	0.04%
2018/06/14	3	20.18	36	20.08	19.70	-33	9,338	-0.35%
2018/06/13	32	19.29	11	19.00	19.70	21	9,122	0.23%
2018/06/12	1	17.95	0	0.00	17.95	1	8,940	0.01%
2018/06/08	3	18.10	0	0.00	18.10	3	8,919	0.03%
2018/06/07	0	0.00	20	18.50	18.30	-20	8,910	-0.22%
2018/06/06	0	0.00	2	18.50	18.40	-2	8,919	-0.02%
2018/06/05	0.1	18.50	0	0.00	18.50	0.1	8,900	0.00%
2018/06/04	8	18.84	0	0.00	18.85	8	8,870	0.09%
2018/06/01	8	18.46	5	19.20	18.90	3	8,831	0.03%
2018/05/31	1	18.55	1.1	18.24	18.20	-0.1	8,761	0.00%
2018/05/30	1	18.75	0	0.00	18.50	1	8,779	0.01%
2018/05/28	5	18.70	3	18.43	18.25	2	8,746	0.02%
2018/05/25	3	18.70	0	0.00	18.70	3	8,721	0.03%
2018/05/24	0	0.00	6	18.50	19.30	-6	8,710	-0.07%
2018/05/23	0	0.00	9	18.30	18.05	-9	8,637	-0.10%
2018/05/21	0	0.00	1	19.45	19.10	-1	8,536	-0.01%
2018/05/18	6	19.38	0	0.00	19.50	6	8,493	0.07%
2018/05/17	13	19.24	1	19.10	19.15	12	8,462	0.14%
2018/05/15	5	21.06	4	21.11	20.85	1	8,292	0.01%
2018/05/14	0	0.00	30	20.29	20.30	-30	8,277	-0.36%
2018/05/11	8	21.00	3	21.35	20.70	5	8,260	0.06%
2018/05/10	2	21.23	0	0.00	20.90	2	8,217	0.02%
2018/05/09	13	21.51	30	21.45	21.50	-17	8,186	-0.21%
2018/05/08	14	21.02	3	21.13	20.90	11	8,040	0.14%
2018/05/07	52	20.88	3	21.32	22.00	49	7,918	0.62%
2018/05/04	9	20.24	4	20.41	20.05	5	7,744	0.06%
2018/05/03	39	21.76	45	22.31	21.40	-6	7,599	-0.08%
2018/05/02	16	24.27	4	24.79	23.70	12	7,419	0.16%
2018/04/30	36	23.72	26	23.42	24.20	10	7,147	0.14%
2018/04/27	42	20.75	1	20.30	22.00	41	6,924	0.59%
2018/04/26	2	22.83	10	22.75	21.45	-8	6,817	-0.12%
2018/04/25	22	23.44	0	0.00	23.80	22	6,690	0.33%
2018/04/24	21	24.02	2	23.90	24.00	19	6,694	0.28%
2018/04/23	1	25.10	30.2	25.10	25.10	-29.2	6,860	-0.43%
2018/04/20	11	26.09	1	25.00	25.40	10	6,824	0.15%
2018/04/19	26	26.71	37.2	26.61	25.90	-11.2	6,738	-0.17%
2018/04/18	10	24.20	1	24.80	24.80	9	6,566	0.14%
2018/04/17	40	24.00	53	24.77	24.05	-13	6,658	-0.20%
2018/04/16	1	24.55	11	23.77	24.30	-10	6,680	-0.15%
2018/04/13	49	25.47	60	25.64	25.50	-11	6,977	-0.16%
2018/04/12	79	26.06	5	25.87	26.40	74	6,854	1.08%
2018/04/11	97.1	23.73	61.1	24.39	26.05	36	6,572	0.55%
2018/04/10	38	23.02	29	22.94	23.70	9	5,896	0.15%
2018/04/09	24	22.10	7	22.10	22.10	17	5,290	0.32%
2018/04/03	11	19.26	2	19.13	20.10	9	5,118	0.18%
2018/04/02	0	0.00	3	18.38	18.40	-3	4,878	-0.06%
2018/03/31	34	18.68	2.1	18.31	18.60	31.9	4,723	0.68%
2018/03/30	36	18.29	24.1	18.46	18.35	11.9	4,498	0.26%
2018/03/29	0	0.00	24.1	17.01	17.70	-24.1	4,080	-0.59%
2018/03/28	26	16.16	17	16.14	16.20	9	3,675	0.24%
2018/03/27	0	0.00	11	15.80	15.80	-11	3,398	-0.32%
2018/03/26	10	14.45	0	0.00	14.40	10	3,143	0.32%
2018/03/14	0	0.00	2	14.30	14.25	-2	3,092	-0.06%
2018/02/26	0	0.00	5	13.90	13.90	-5	2,997	-0.17%
2018/02/23	0	0.00	30	13.05	14.00	-30	3,000	-1.00%
2018/02/12	5	13.05	0	0.00	13.00	5	2,973	0.17%
2018/02/07	10	13.40	2	13.60	13.45	8	2,976	0.27%
2018/02/06	3	13.13	0	0.00	12.80	3	2,951	0.10%
2018/02/05	2	13.60	2	13.85	13.75	0	2,897	0.00%
2018/02/02	3	14.30	0	0.00	14.20	3	2,894	0.10%
2018/02/01	0	0.00	2	14.40	14.60	-2	2,930	-0.07%
2018/01/30	1	13.85	0	0.00	13.95	1	2,988	0.03%
2018/01/25	0	0.00	1	13.90	14.10	-1	3,154	-0.03%
2018/01/22	1	14.60	0	0.00	14.30	1	3,099	0.03%
2018/01/18	3	14.80	1	14.65	14.80	2	3,062	0.07%
2018/01/17	0	0.00	3	14.30	15.25	-3	2,957	-0.10%
2018/01/12	4	13.88	0	0.00	13.80	4	2,617	0.15%
2018/01/11	7	13.96	14	13.93	13.85	-7	2,561	-0.27%
2018/01/10	5	14.74	10	14.80	14.75	-5	2,356	-0.21%
2018/01/09	28	15.12	14	15.05	15.25	14	2,210	0.63%
2018/01/08	0	0.00	8.1	13.62	13.90	-8.1	1,768	-0.46%
2018/01/05	15	12.30	6	12.10	12.65	9	1,616	0.56%