台船 (2208)-群益金鼎-中壢券商分點個股進出

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
18.10
漲跌
▼0.20
漲幅
-1.09%
成交量
2,672張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－群益金鼎-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢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
2024/04/24	0	18.55	6	18.44	18.30	-6	5,312	-0.11%
2024/04/17	10	18.95	0	0.00	19.00	10	6,202	0.16%
2024/04/16	2	19.00	6	19.14	18.85	-4	6,218	-0.06%
2024/04/15	4	19.60	15	19.62	19.40	-11	6,169	-0.18%
2024/04/12	4	19.05	0	0.00	19.05	4	6,116	0.07%
2024/04/11	2	19.33	3	19.35	19.15	-1	6,134	-0.02%
2024/04/10	0	0.00	10	19.80	19.50	-10	6,071	-0.16%
2024/04/03	0	18.80	0	0.00	18.85	0	5,764	0.00%
2024/04/02	0.2	18.85	0	0.00	18.70	0.2	5,767	0.00%
2024/04/01	6	18.86	0	0.00	18.90	6	5,790	0.10%
2024/03/28	0	0.00	0.6	19.15	18.95	-0.6	5,740	-0.01%
2024/03/27	10	19.24	0	0.00	19.10	10	5,696	0.18%
2024/03/26	2	19.18	0	0.00	18.80	2	5,614	0.04%
2024/03/25	0	0.00	2	19.10	19.10	-2	5,481	-0.04%
2024/03/22	0	19.00	0	0.00	19.05	0	5,430	0.00%
2024/03/21	10	18.85	2	18.93	18.90	8	5,313	0.15%
2024/03/20	0	18.85	0	0.00	18.75	0	5,245	0.00%
2024/03/19	6	19.13	38	18.96	19.25	-32	5,153	-0.62%
2024/03/18	35	18.18	27	18.45	18.60	8	4,770	0.17%
2024/03/15	1.1	17.65	0.2	17.75	17.75	0.9	4,490	0.02%
2024/03/13	8	17.65	0	0.00	17.65	8	4,453	0.18%
2024/03/12	10	17.80	0	0.00	17.75	10	4,430	0.23%
2024/03/11	1.4	17.72	0	0.00	17.75	1.4	4,398	0.03%
2024/03/07	0	0.00	4	17.80	17.75	-4	4,387	-0.09%
2024/03/04	4	18.00	0	0.00	18.00	4	4,260	0.09%
2024/03/01	0	0.00	1	18.20	18.20	-1	4,242	-0.02%
2024/02/29	5	18.35	0.1	18.40	18.35	4.9	4,228	0.12%
2024/02/26	9	18.10	0	0.00	18.05	9	4,100	0.22%
2024/02/23	0	0.00	60	18.20	17.95	-60	4,062	-1.48%
2024/02/22	11	18.32	0	0.00	18.20	11	3,970	0.28%
2024/02/21	60.2	17.95	0	0.00	17.90	60.2	3,829	1.57%
2024/02/20	7.1	18.00	0	0.00	18.00	7.1	3,776	0.19%
2024/02/19	7.1	18.02	0	0.00	18.15	7.1	3,678	0.19%
2024/02/05	0.2	17.85	1	17.90	17.90	-0.8	3,542	-0.02%
2024/02/02	0	0.00	35.9	18.10	18.05	-35.9	3,471	-1.03%
2024/01/31	20	18.13	0	0.00	18.05	20	3,425	0.58%
2024/01/29	20	18.28	0	0.00	18.25	20	3,358	0.60%
2024/01/25	0	0.00	1	18.60	18.55	-1	3,323	-0.03%
2024/01/24	0	0.00	2	18.63	18.60	-2	3,298	-0.06%
2024/01/23	5	18.44	6	18.57	18.45	-1	3,225	-0.03%
2024/01/22	2	18.15	1	18.10	18.10	1	3,130	0.03%
2024/01/19	10.6	17.95	0	0.00	17.95	10.6	3,079	0.34%
2024/01/18	0	0.00	1	18.25	18.00	-1	3,017	-0.03%
2024/01/17	0	0.00	9.7	18.27	18.15	-9.7	2,941	-0.33%
2024/01/16	2.8	18.57	31.8	18.56	18.55	-29	2,832	-1.02%
2024/01/15	5	19.19	0	0.00	19.05	5	2,728	0.18%
2024/01/12	50.1	18.93	7	18.94	18.90	43.1	2,509	1.72%
2024/01/11	0	0.00	1	20.10	20.00	-1	1,927	-0.05%
2024/01/10	3	20.20	4	20.15	20.10	-1	1,888	-0.05%
2024/01/09	3	20.63	2	20.85	20.45	1	1,843	0.05%
2024/01/08	9	20.89	7	21.22	20.90	2	1,802	0.11%
2024/01/05	0	0.00	4	20.54	20.50	-4	1,685	-0.24%
2024/01/04	3	20.05	0	0.00	20.00	3	1,663	0.18%
2024/01/03	0.1	20.10	10	20.10	20.10	-9.9	1,701	-0.58%
2023/12/29	15	20.24	0	20.15	20.30	15	1,680	0.89%
2023/12/28	0	0.00	6	20.30	20.25	-6	1,655	-0.36%
2023/12/27	0	0.00	20	20.50	20.45	-20	1,648	-1.21%
2023/12/26	1.1	20.27	15	20.25	20.50	-13.9	1,676	-0.83%
2023/12/25	5	20.25	0	0.00	20.20	5	1,733	0.29%
2023/12/22	3.1	20.60	0	0.00	20.50	3.1	1,727	0.18%
2023/12/19	7	20.66	0	0.00	20.60	7	1,821	0.38%
2023/12/18	0	0.00	0.1	21.30	21.20	-0.1	1,888	0.00%
2023/12/15	2	21.30	0	0.00	21.45	2	2,161	0.09%
2023/12/14	0	0.00	1	21.80	21.80	-1	2,178	-0.05%
2023/12/11	2	21.45	0	0.00	21.45	2	2,192	0.09%
2023/12/08	2	21.33	3	21.28	21.30	-1	2,179	-0.05%
2023/12/07	14	21.79	16	21.69	21.55	-2	2,203	-0.09%
2023/12/06	3	21.67	10	21.80	21.65	-7	2,223	-0.31%
2023/12/05	1	21.90	0	0.00	22.05	1	2,238	0.04%
2023/12/04	2	22.23	5	22.15	22.20	-3	2,227	-0.13%
2023/12/01	1	21.75	1	21.65	21.60	0	2,201	0.00%
2023/11/29	0	0.00	1	21.60	21.80	-1	2,313	-0.04%
2023/11/28	5	21.70	0	0.00	21.70	5	2,317	0.22%
2023/11/27	10	21.80	0	0.00	21.60	10	2,333	0.43%
2023/11/24	2	21.55	0	0.00	21.60	2	2,324	0.09%
2023/11/22	0	0.00	10	21.25	21.15	-10	2,312	-0.43%
2023/11/20	0	0.00	13	21.05	21.15	-13	2,410	-0.54%
2023/11/17	0	0.00	31	20.75	20.80	-31	2,450	-1.26%
2023/11/15	44	20.85	0	0.00	20.85	44	2,452	1.79%
2023/11/13	0.1	20.25	0	0.00	20.30	0.1	2,482	0.00%
2023/11/09	0.1	20.45	0	0.00	20.45	0.1	2,527	0.00%
2023/11/06	23	20.83	0.7	20.75	20.90	22.3	2,735	0.82%
2023/11/03	0	0.00	1	20.60	20.50	-1	2,744	-0.04%
2023/11/02	0.1	20.40	0	0.00	20.50	0.1	2,751	0.00%
2023/11/01	0	20.25	0	0.00	20.25	0	2,758	0.00%
2023/10/30	0	0.00	2	20.40	20.40	-2	2,798	-0.07%
2023/10/27	20.1	20.40	0	0.00	20.35	20.1	2,810	0.71%
2023/10/23	0.1	20.50	0	0.00	20.25	0.1	2,906	0.00%
2023/10/20	0	0.00	2	20.30	20.30	-2	2,939	-0.07%
2023/10/18	6.1	20.85	0	0.00	20.70	6.1	2,968	0.20%
2023/10/17	0.1	21.05	0	0.00	20.85	0.1	2,985	0.00%
2023/10/16	0	0.00	40	21.15	21.10	-40	3,010	-1.33%
2023/10/13	5	21.20	0	0.00	21.45	5	3,056	0.16%
2023/10/12	4	21.35	0	0.00	21.35	4	3,080	0.13%
2023/10/11	0	0.00	1	22.10	21.70	-1	3,109	-0.03%
2023/10/02	0	0.00	80	22.17	22.25	-80	3,115	-2.57%
2023/09/28	2	23.60	2	24.10	22.85	0	3,073	0.00%
2023/09/27	7	23.35	0	0.00	23.40	7	3,022	0.23%
2023/09/26	3	23.50	0	0.00	23.40	3	3,072	0.10%
2023/09/25	2	24.00	26	23.95	23.90	-24	3,099	-0.77%
2023/09/22	6	23.77	0	0.00	24.20	6	3,274	0.18%
2023/09/21	91	24.24	5	24.35	23.65	86	3,276	2.62%
2023/09/20	24	24.74	3	24.95	24.65	21	3,243	0.65%
2023/09/19	0	0.00	10	24.00	23.90	-10	2,977	-0.34%
2023/09/15	0	0.00	2	23.50	23.45	-2	2,945	-0.07%
2023/09/13	0	0.00	1	23.15	23.20	-1	2,997	-0.03%
2023/09/06	0	0.00	4	23.95	23.80	-4	3,151	-0.13%
2023/09/05	4	23.95	30	23.70	23.85	-26	3,155	-0.82%
2023/09/04	5	23.55	0.3	23.75	23.75	4.7	3,151	0.15%
2023/09/01	0	0.00	5	23.20	23.20	-5	3,130	-0.16%
2023/08/31	5	22.93	0	0.00	23.20	5	3,160	0.16%
2023/08/30	6	22.87	4	22.80	22.90	2	3,236	0.06%
2023/08/29	1	22.80	0	0.00	22.85	1	3,276	0.03%
2023/08/28	10	22.63	0	0.00	22.65	10	3,299	0.30%
2023/08/25	0	0.00	27	22.72	22.70	-27	3,321	-0.81%
2023/08/24	4	23.10	3	23.00	22.90	1	3,332	0.03%
2023/08/23	22	22.07	10	22.20	22.20	12	3,301	0.36%
2023/08/22	10	21.30	0	0.00	21.30	10	3,362	0.30%
2023/08/21	6.1	21.24	0	0.00	21.25	6.1	3,437	0.18%
2023/08/18	0	0.00	10	21.40	21.45	-10	3,513	-0.28%
2023/08/17	0	0.00	20	20.55	21.20	-20	3,639	-0.55%
2023/08/16	0.1	21.00	1	20.80	20.80	-1	3,837	-0.02%
2023/08/15	0	0.00	2	21.25	21.25	-2	3,863	-0.05%
2023/08/14	0.2	21.48	1	21.20	21.30	-0.8	3,929	-0.02%
2023/08/11	0.1	21.90	2	21.80	21.85	-2	3,992	-0.05%
2023/08/10	12.1	21.89	0	0.00	21.65	12.1	4,061	0.30%
2023/08/07	0	0.00	3	23.35	23.40	-3	4,245	-0.07%
2023/08/02	0	0.00	2	23.38	23.25	-2	4,406	-0.05%
2023/07/31	7.1	23.45	1	23.35	23.35	6.1	4,567	0.13%
2023/07/27	10	23.28	0	0.00	23.35	10	4,828	0.21%
2023/07/26	5	23.13	4	23.19	23.10	1	4,966	0.02%
2023/07/25	0.1	23.13	0	0.00	23.10	0.1	5,132	0.00%
2023/07/24	0.2	23.20	1	23.10	23.05	-0.8	5,276	-0.02%
2023/07/21	0	0.00	2	23.50	23.40	-2	5,369	-0.04%
2023/07/20	0	23.60	4	23.55	23.60	-4	5,619	-0.07%
2023/07/19	3.1	23.25	0.1	23.30	23.05	3	5,723	0.05%
2023/07/18	3.1	23.30	21	23.35	23.20	-17.9	6,021	-0.30%
2023/07/17	0	0.00	1	23.65	23.70	-1	6,255	-0.02%
2023/07/14	0.1	23.70	0	0.00	23.70	0.1	6,647	0.00%
2023/07/13	0.1	24.05	9	23.95	23.90	-8.9	7,371	-0.12%
2023/07/11	1	24.65	1	24.45	24.45	0	10,315	0.00%
2023/07/10	0	24.03	0	0.00	24.00	0	11,545	0.00%
2023/07/06	1	24.50	0	0.00	24.50	1	12,275	0.01%
2023/07/05	0	0.00	41	24.90	24.70	-41	12,664	-0.32%
2023/07/04	0	0.00	10	25.35	24.95	-10	12,964	-0.08%
2023/07/03	11	24.49	0	0.00	24.95	11	13,434	0.08%
2023/06/30	0	0.00	10	25.40	24.75	-10	13,414	-0.07%
2023/06/29	0	0.00	1	24.75	24.75	-1	13,260	-0.01%
2023/06/28	10	24.25	3	24.50	24.35	7	13,288	0.05%
2023/06/27	2.1	23.85	0	23.80	23.75	2	13,354	0.02%
2023/06/26	1	24.15	0	0.00	24.00	1	13,520	0.01%
2023/06/21	2	24.25	0	0.00	24.35	2	13,543	0.01%
2023/06/20	0	0.00	2	24.35	24.30	-2	13,572	-0.01%
2023/06/19	0	0.00	2.4	24.77	24.65	-2.4	13,584	-0.02%
2023/06/16	0	0.00	5	24.15	24.25	-5	13,523	-0.04%
2023/06/15	12	23.96	0	0.00	24.00	12	13,496	0.09%
2023/06/14	12	23.79	0	0.00	23.80	12	13,495	0.09%
2023/06/13	14	24.07	1	23.90	24.00	13	13,476	0.10%
2023/06/12	5	24.35	0.1	24.45	24.40	4.9	13,450	0.04%
2023/06/09	1	25.05	0	0.00	24.85	1	13,444	0.01%
2023/06/08	1	25.35	0	0.00	25.00	1	13,524	0.01%
2023/06/07	15	25.08	2	25.15	25.00	13	13,615	0.10%
2023/06/06	0	0.00	1.1	25.02	25.00	-1.1	13,710	-0.01%
2023/06/05	9	25.09	2	25.33	25.25	7	13,754	0.05%
2023/05/31	0	0.00	10	24.30	24.15	-10	13,726	-0.07%
2023/05/30	0	0.00	1	24.20	24.20	-1	13,743	-0.01%
2023/05/29	22	24.60	1	24.65	24.45	21	13,846	0.15%
2023/05/26	4	24.38	8	24.41	24.15	-4	14,024	-0.03%
2023/05/25	0	0.00	3	25.12	25.00	-3	14,202	-0.02%
2023/05/24	6	25.52	2	25.50	25.50	4	14,532	0.03%
2023/05/23	22	25.04	30	24.94	25.20	-8	14,960	-0.05%
2023/05/22	6	25.40	8.8	25.65	25.75	-2.8	15,172	-0.02%
2023/05/18	6	24.67	11	24.52	24.55	-5	15,087	-0.03%
2023/05/17	2	24.33	25	24.55	24.50	-23	15,114	-0.15%
2023/05/16	14	24.21	1	24.20	24.20	13	15,064	0.09%
2023/05/15	10	23.89	9	24.22	24.40	1	15,050	0.01%
2023/05/12	8	23.38	0	0.00	23.45	8	14,986	0.05%
2023/05/11	8	23.38	0	0.00	23.30	8	15,004	0.05%
2023/05/09	3.1	24.12	1	24.50	24.00	2.1	14,813	0.01%
2023/05/08	1	24.45	17	24.66	24.60	-16	14,767	-0.11%
2023/05/05	0	0.00	0	24.60	24.45	0	14,788	0.00%
2023/05/04	3	25.07	4	25.19	24.95	-1	14,725	-0.01%
2023/05/03	4	26.08	32	26.27	25.60	-28	14,602	-0.19%
2023/05/02	1	26.05	1	26.00	26.00	0	14,519	0.00%
2023/04/28	2	25.95	2	26.03	25.95	0	14,388	0.00%
2023/04/27	1	26.05	2	25.83	25.80	-1	14,204	-0.01%
2023/04/26	6	25.78	8	25.59	25.60	-2	14,028	-0.01%
2023/04/25	12	26.40	16	25.92	25.80	-4	13,919	-0.03%
2023/04/24	31	26.17	0	0.00	26.20	31	13,643	0.23%
2023/04/21	5	25.50	35	25.57	25.90	-30	13,517	-0.22%
2023/04/20	13	26.15	3	26.37	26.00	10	13,184	0.08%
2023/04/19	24	26.91	43	26.57	26.35	-19	12,924	-0.15%
2023/04/18	27	26.74	37	27.11	27.30	-10	12,499	-0.08%
2023/04/17	81	27.70	58	27.73	28.00	23	11,720	0.20%
2023/04/14	127.1	26.90	92.1	27.05	26.45	35	10,447	0.33%	大買/
2023/04/13	75	26.13	70	26.05	26.85	5	8,708	0.06%
2023/04/12	32	24.30	23	24.26	24.45	9	7,450	0.12%
2023/04/11	34	23.93	41.1	23.93	23.60	-7.1	6,981	-0.10%
2023/04/10	18	23.95	27.1	23.60	24.05	-9.1	6,724	-0.14%
2023/04/07	35.3	22.97	30	22.91	22.80	5.3	6,381	0.08%
2023/04/06	14	24.14	9	24.02	23.75	5	6,051	0.08%
2023/03/30	0	0.00	2	23.43	23.50	-2	5,525	-0.04%
2023/03/29	3	23.68	0	0.00	23.40	3	5,514	0.05%
2023/03/28	5	23.45	12	23.62	23.45	-7	5,472	-0.13%
2023/03/27	16	23.60	1	23.85	23.50	15	5,380	0.28%
2023/03/24	7	22.71	0	0.00	22.75	7	5,266	0.13%
2023/03/17	19	21.65	0	0.00	21.65	19	5,452	0.35%
2023/03/16	0.1	21.00	1	21.40	21.05	-1	5,439	-0.02%
2023/03/14	0.1	21.70	1	21.70	21.55	-1	5,476	-0.02%
2023/03/13	3	21.75	11	21.87	21.85	-8	5,537	-0.14%
2023/03/10	20	22.80	0	0.00	22.55	20	5,579	0.36%
2023/03/09	8	23.39	0	0.00	23.55	8	5,546	0.14%
2023/03/08	2	23.05	1	23.10	23.20	1	5,953	0.02%
2023/03/07	5	22.98	0	0.00	22.90	5	6,051	0.08%
2023/03/06	4	23.09	5	22.99	23.05	-1	6,032	-0.02%
2023/03/03	1	23.05	0	0.00	22.90	1	6,013	0.02%
2023/03/02	10	23.10	3	23.05	23.05	7	6,033	0.12%
2023/03/01	24.4	23.08	0	0.00	22.80	24.4	6,074	0.40%
2023/02/24	0	0.00	16	23.61	23.55	-16	5,998	-0.27%
2023/02/23	6.1	24.29	15	24.46	24.05	-8.9	5,785	-0.15%
2023/02/22	19	23.84	10.7	24.06	24.20	8.4	5,503	0.15%
2023/02/21	20	23.50	25.4	23.65	23.90	-5.4	5,138	-0.11%
2023/02/20	5	22.58	22	23.01	23.25	-17	4,657	-0.37%
2023/02/17	4	21.57	1	21.50	21.50	3	4,327	0.07%
2023/02/16	1	21.00	0	0.00	20.85	1	4,204	0.02%
2023/02/15	0	0.00	5	21.00	21.00	-5	4,246	-0.12%
2023/02/13	5	20.75	3	21.00	21.00	2	4,358	0.05%
2023/02/10	1	20.90	3	20.83	20.65	-2	4,522	-0.04%
2023/02/08	1.1	20.25	0	0.00	20.25	1.1	4,555	0.02%
2023/02/06	0	0.00	1	20.75	20.20	-1	4,508	-0.02%
2023/02/03	0	0.00	5	20.51	20.45	-5	4,443	-0.11%
2023/02/02	2	19.85	10	19.97	20.10	-8	4,350	-0.18%
2023/02/01	0	0.00	1	19.80	19.85	-1	4,275	-0.02%
2023/01/30	3	18.68	0	0.00	18.70	3	4,170	0.07%
2023/01/16	3	18.37	2	18.45	18.40	1	4,142	0.02%
2023/01/13	6	18.58	0	0.00	18.45	6	4,135	0.15%
2023/01/05	0	19.20	0	0.00	19.00	0	4,116	0.00%
2023/01/04	1	19.25	0	0.00	19.15	1	4,121	0.02%
2022/12/29	0	0.00	0.1	19.45	19.30	-0.1	4,094	0.00%
2022/12/27	10	19.95	0	0.00	19.80	10	4,053	0.25%
2022/12/22	1	19.80	0	0.00	19.60	1	3,959	0.03%
2022/12/20	0.1	19.85	0	0.00	19.15	0.1	3,923	0.00%
2022/12/15	4	20.39	8	20.40	20.30	-4	3,799	-0.11%
2022/12/14	1	19.75	0	0.00	19.70	1	3,580	0.03%
2022/12/09	0.1	19.75	0	0.00	19.90	0.1	3,509	0.00%
2022/12/08	0	0.00	1	19.75	19.65	-1	3,437	-0.03%
2022/12/07	2	19.70	0	19.70	19.65	2	3,400	0.06%
2022/12/05	0	0.00	30	20.40	19.90	-30	3,272	-0.92%
2022/12/02	31	20.01	15	20.04	19.95	16	3,171	0.50%
2022/12/01	6	19.87	1	20.00	19.55	5	3,017	0.17%
2022/11/30	44	20.39	19	20.41	19.90	25	2,906	0.86%
2022/11/29	10	19.70	8.1	19.76	19.85	2	2,364	0.08%
2022/11/25	0	0.00	10	18.45	18.35	-10	2,150	-0.46%
2022/11/24	0	0.00	1	18.20	18.40	-1	2,107	-0.05%
2022/11/23	6	18.08	5	18.30	18.45	1	2,030	0.05%
2022/11/17	2	18.00	0	0.00	18.00	2	1,837	0.11%
2022/11/16	5	18.30	2	18.30	18.20	3	1,786	0.17%
2022/11/14	2	18.60	0	0.00	18.50	2	1,714	0.12%
2022/11/11	2	19.20	3	18.95	18.75	-1	1,672	-0.06%
2022/11/10	2	18.85	1	18.95	18.95	1	1,586	0.06%
2022/11/09	0	0.00	10	18.50	18.65	-10	1,411	-0.71%
2022/11/08	81	19.18	84	18.30	18.50	-3	1,331	-0.23%
2022/11/07	0	0.00	1	17.95	18.15	-1	1,088	-0.09%
2022/11/04	4	16.25	1	16.50	16.50	3	976	0.31%
2022/11/02	0	0.00	1	15.20	15.20	-1	899	-0.11%
2022/10/28	0.1	14.85	0	0.00	14.70	0.1	934	0.01%
2022/10/12	1.1	15.51	0	0.00	15.40	1.1	912	0.12%
2022/10/05	1	16.45	0	0.00	16.25	1	916	0.11%
2022/09/28	0.4	16.14	0	0.00	15.90	0.4	902	0.04%
2022/09/26	0	16.95	0	0.00	16.75	0	877	0.00%
2022/09/20	1	17.55	0	0.00	17.65	1	870	0.11%
2022/09/08	0	0.00	0	18.10	17.95	0	978	0.00%
2022/09/02	0	18.20	1	18.10	18.20	-1	1,061	-0.09%
2022/08/29	0.1	18.42	0	0.00	18.20	0.1	1,069	0.01%
2022/08/15	1	18.80	0	0.00	18.75	1	1,096	0.09%
2022/08/05	0	0.00	1	18.50	18.35	-1	1,163	-0.09%
2022/08/03	4	18.60	15	18.38	18.20	-11	1,236	-0.89%
2022/07/14	0	0.00	1	18.10	18.10	-1	1,539	-0.06%
2022/07/12	0	17.10	1	17.00	16.95	-1	1,549	-0.06%
2022/07/06	0.1	17.55	0	0.00	17.45	0.1	1,616	0.01%
2022/07/01	0.3	17.48	2	17.25	17.25	-1.7	1,661	-0.10%
2022/06/24	0	0.00	3	17.90	18.00	-3	1,671	-0.18%
2022/06/23	0	17.75	0	0.00	17.70	0	1,672	0.00%
2022/06/22	1	17.80	0	0.00	17.65	1	1,676	0.06%
2022/06/21	2	18.05	0	0.00	18.10	2	1,674	0.12%
2022/06/20	0	18.15	0	0.00	17.60	0	1,678	0.00%
2022/06/17	0	18.35	0	0.00	18.25	0	1,680	0.00%
2022/06/16	10	18.40	15	18.32	18.25	-5	1,674	-0.30%
2022/06/15	0	0.00	10	18.85	18.75	-10	1,680	-0.60%
2022/06/14	10	18.20	0	0.00	18.45	10	1,683	0.59%
2022/06/02	0.1	19.70	11	19.65	19.70	-10.9	1,925	-0.57%
2022/06/01	1.1	19.65	0	0.00	19.70	1.1	1,954	0.06%
2022/05/31	0	0.00	50	19.58	19.65	-50	1,962	-2.55%
2022/05/30	0.1	19.60	26	19.58	19.70	-26	1,993	-1.30%
2022/05/27	10	19.45	0	0.00	19.50	10	2,006	0.50%
2022/05/26	5	19.55	12	19.68	19.40	-7	2,040	-0.34%
2022/05/25	0.1	19.35	0	0.00	19.35	0.1	2,045	0.00%
2022/05/24	0	19.30	0	0.00	19.10	0	2,067	0.00%
2022/05/23	1	19.50	0	0.00	19.30	1	2,072	0.05%
2022/05/18	0	0.00	5	19.06	19.20	-5	2,185	-0.23%
2022/05/16	1	19.05	0	0.00	18.85	1	2,193	0.05%
2022/05/12	10.1	19.10	0	0.00	18.85	10.1	2,163	0.47%
2022/05/10	0.1	19.80	0	0.00	20.20	0.1	2,059	0.00%
2022/05/06	0	20.45	0	0.00	20.30	0	2,029	0.00%
2022/05/05	1	20.60	0	0.00	20.70	1	2,023	0.05%
2022/04/28	0	0.00	1	20.95	20.95	-1	2,057	-0.05%
2022/04/27	6	21.93	2	22.00	21.35	4	2,025	0.20%
2022/04/26	0	0.00	1	21.85	21.65	-1	1,967	-0.05%
2022/04/22	0	0.00	1	21.45	21.60	-1	1,902	-0.05%
2022/04/20	1	21.60	3	21.93	21.60	-2	1,954	-0.10%
2022/04/18	2.1	21.47	0	0.00	21.25	2.1	1,930	0.11%
2022/04/14	3	21.07	0	0.00	21.30	3	1,918	0.16%
2022/04/12	0	0.00	10	20.30	20.50	-10	1,935	-0.52%
2022/04/11	0.2	20.55	1	20.75	20.45	-0.8	1,957	-0.04%
2022/04/07	2.1	21.10	0	0.00	20.80	2.1	1,980	0.10%
2022/04/06	0.1	21.25	0	0.00	21.30	0.1	1,999	0.01%
2022/04/01	0.1	21.20	10	21.15	21.10	-9.9	1,999	-0.49%
2022/03/30	2	21.23	0	0.00	21.15	2	2,001	0.10%
2022/03/28	11	21.05	0	0.00	21.20	11	1,996	0.55%
2022/03/24	0.2	21.55	0	0.00	21.55	0.2	1,988	0.01%
2022/03/22	0	0.00	3	22.03	22.05	-3	1,990	-0.15%
2022/03/17	0	0.00	0.5	21.21	21.30	-0.5	1,994	-0.02%
2022/03/16	0	0.00	3	21.25	21.00	-3	1,998	-0.15%
2022/03/15	0	0.00	2	21.25	21.10	-2	2,013	-0.10%
2022/03/14	12	21.99	0	0.00	21.60	12	2,006	0.60%
2022/03/10	10	22.10	22	22.21	22.00	-12	2,011	-0.60%
2022/03/09	1	22.00	1	22.05	22.10	0	1,963	0.00%
2022/03/08	0	0.00	1.5	21.38	21.20	-1.5	1,887	-0.08%
2022/03/04	12	21.70	0	0.00	21.65	12	1,872	0.64%
2022/03/03	5	21.85	0	0.00	21.90	5	1,876	0.27%
2022/03/02	0.1	21.55	0	0.00	21.70	0.1	1,865	0.01%
2022/02/25	1	21.20	2	20.90	20.95	-1	1,868	-0.05%
2022/02/24	20	20.95	0	0.00	20.85	20	1,873	1.07%
2022/02/22	1.1	21.10	0	0.00	21.20	1.1	1,881	0.06%
2022/02/21	5	21.95	0.5	21.75	21.70	4.5	1,882	0.24%
2022/02/18	5	21.60	0	21.55	21.75	5	1,886	0.26%
2022/02/17	0	0.00	1	21.20	21.15	-1	1,816	-0.06%
2022/02/16	0	0.00	5	21.05	21.25	-5	1,830	-0.27%
2022/02/15	1	20.80	0	0.00	20.85	1	1,835	0.05%
2022/02/11	0	21.00	10	20.90	20.85	-10	1,866	-0.54%
2022/02/10	0.1	21.15	0	0.00	21.15	0.1	1,898	0.01%
2022/02/09	1	21.30	0	0.00	21.25	1	1,930	0.05%
2022/02/07	1	20.35	0	0.00	20.90	1	1,982	0.05%
2022/01/25	0.1	20.20	0	0.00	20.00	0.1	2,116	0.00%
2022/01/24	11.1	20.10	10	20.10	20.15	1.1	2,129	0.05%
2022/01/21	0.1	20.65	4	20.45	20.40	-3.9	2,141	-0.18%
2022/01/20	0	0.00	0	20.80	20.80	0	2,133	0.00%
2022/01/19	0	21.00	0	0.00	20.80	0	2,137	0.00%
2022/01/18	0	0.00	5	21.10	20.90	-5	2,143	-0.23%
2022/01/17	0	0.00	2	20.85	21.00	-2	2,153	-0.09%
2022/01/14	1	20.70	3	20.82	20.90	-2	2,168	-0.09%
2022/01/13	1	21.20	2	21.20	21.15	-1	2,159	-0.05%
2022/01/11	1.2	21.58	2	21.65	21.55	-0.8	2,150	-0.04%
2022/01/10	10	21.85	0	0.00	21.80	10	2,160	0.46%
2022/01/07	11	22.07	0	0.00	21.80	11	2,172	0.51%
2022/01/05	10.3	22.10	0	0.00	21.90	10.3	2,176	0.47%
2022/01/04	10.1	22.10	0	0.00	22.20	10.1	2,212	0.46%
2022/01/03	2.1	22.00	8.4	22.00	22.15	-6.3	2,192	-0.29%
2021/12/29	0	0.00	2	22.00	21.85	-2	2,209	-0.09%
2021/12/28	0	0.00	4	21.60	21.55	-4	2,205	-0.18%
2021/12/27	12	21.40	0	0.00	21.40	12	2,301	0.52%
2021/12/24	4	21.50	1	21.50	21.45	3	2,348	0.13%
2021/12/23	0.1	21.55	0	0.00	21.45	0.1	2,381	0.00%
2021/12/21	0	21.65	0	0.00	21.45	0	2,419	0.00%
2021/12/20	2	21.68	0	0.00	21.60	2	2,425	0.08%
2021/12/17	0	0.00	1	21.60	21.50	-1	2,441	-0.04%
2021/12/16	0	21.80	0	0.00	21.50	0	2,442	0.00%
2021/12/14	0	21.55	27	21.47	21.40	-27	2,489	-1.08%
2021/12/13	0	22.15	0	0.00	21.90	0	2,460	0.00%
2021/12/09	0	0.00	1	22.25	22.05	-1	2,475	-0.04%
2021/12/08	0	22.35	0	0.00	22.20	0	2,460	0.00%
2021/12/06	0	0.00	1	22.15	22.10	-1	2,475	-0.04%
2021/12/01	5	22.10	0	0.00	22.10	5	2,570	0.19%
2021/11/29	0	22.00	0	0.00	21.70	0	2,647	0.00%
2021/11/25	0	0.00	5	22.45	22.30	-5	2,812	-0.18%
2021/11/22	0	0.00	5	22.15	22.35	-5	2,885	-0.17%
2021/11/19	0	0.00	20	22.50	22.15	-20	2,920	-0.68%
2021/11/17	0	0.00	15	22.23	22.25	-15	3,271	-0.46%
2021/11/09	10	22.50	0	0.00	22.70	10	4,035	0.25%
2021/11/08	2	22.45	0	0.00	22.75	2	4,030	0.05%
2021/11/05	0	0.00	1	22.15	22.15	-1	4,069	-0.02%
2021/11/03	5	23.16	1	22.55	22.90	4	4,075	0.10%
2021/11/02	2	22.28	0	0.00	22.15	2	4,000	0.05%
2021/10/26	1	21.60	0	0.00	21.45	1	4,169	0.02%
2021/10/25	10	21.25	0	0.00	21.55	10	4,256	0.24%
2021/10/22	0	0.00	2	21.40	21.25	-2	4,341	-0.05%
2021/10/21	0	0.00	1	21.95	21.55	-1	4,411	-0.02%
2021/10/20	0	0.00	1	21.55	21.60	-1	4,478	-0.02%
2021/10/19	0	0.00	10	21.63	21.55	-10	4,623	-0.22%
2021/10/18	0	0.00	1	21.10	21.15	-1	4,723	-0.02%
2021/10/13	5	20.60	1	20.55	20.50	4	5,090	0.08%
2021/10/06	0	21.60	0	0.00	21.20	0	6,070	0.00%
2021/10/05	3	21.35	3	21.50	21.60	0	6,279	0.00%
2021/10/04	0	0.00	1	21.60	21.60	-1	6,420	-0.02%
2021/09/29	0	0.00	5	22.75	22.70	-5	8,346	-0.06%
2021/09/27	0	0.00	1	23.15	23.15	-1	9,283	-0.01%
2021/09/23	0	0.00	6	22.90	22.90	-6	10,734	-0.06%
2021/09/22	0	0.00	1	22.70	22.75	-1	11,576	-0.01%
2021/09/16	0	0.00	3	22.90	23.05	-3	13,779	-0.02%
2021/09/15	0.5	23.05	1	23.00	22.95	-0.5	15,892	0.00%
2021/09/13	0	0.00	2	23.35	23.30	-2	21,568	-0.01%
2021/09/10	0	0.00	3	23.25	23.50	-3	24,448	-0.01%
2021/09/08	0.5	23.40	0	0.00	23.20	0.5	27,334	0.00%
2021/09/06	11	23.40	0	0.00	23.40	11	31,157	0.04%
2021/08/31	1	24.60	5	24.52	24.65	-4	31,969	-0.01%
2021/08/30	3	24.20	0	0.00	24.20	3	32,038	0.01%
2021/08/26	5	23.95	3	24.40	24.00	2	32,704	0.01%
2021/08/25	2	24.03	0	0.00	24.20	2	33,286	0.01%
2021/08/24	2	24.05	50.5	24.05	23.85	-48.5	33,357	-0.15%
2021/08/23	40	24.36	24.5	24.26	24.00	15.5	33,394	0.05%
2021/08/20	18	23.45	31	23.15	23.10	-13	33,387	-0.04%
2021/08/19	31	24.02	43	23.85	23.50	-12	33,397	-0.04%
2021/08/18	43	22.87	35	22.53	24.10	8	33,180	0.02%
2021/08/17	1	23.25	0	0.00	22.80	1	33,237	0.00%
2021/08/16	1	23.70	8	23.39	23.20	-7	33,777	-0.02%
2021/08/13	23	24.16	8	24.06	23.95	15	34,091	0.04%
2021/08/12	15	23.39	7	23.52	23.45	8	33,970	0.02%
2021/08/11	5	23.42	35	23.19	23.35	-30	34,116	-0.09%
2021/08/10	14	23.77	15	23.82	23.75	-1	34,202	0.00%
2021/08/09	10	24.05	20	23.98	23.90	-10	34,362	-0.03%
2021/08/06	14	24.00	22	24.13	23.95	-8	34,464	-0.02%
2021/08/05	3	24.10	1	24.00	23.95	2	34,663	0.01%
2021/08/04	1	24.10	3	24.12	24.25	-2	35,038	-0.01%
2021/08/03	4	24.03	2	24.05	24.00	2	35,280	0.01%
2021/08/02	0	0.00	2	24.03	24.20	-2	35,478	-0.01%
2021/07/30	9	24.26	2	24.10	24.05	7	35,601	0.02%
2021/07/29	12	24.36	7	24.41	24.70	5	35,684	0.01%
2021/07/28	61.5	24.12	9	23.82	23.85	52.5	35,757	0.15%
2021/07/27	2	24.45	1	25.00	24.40	1	36,236	0.00%
2021/07/26	8.1	25.11	1	25.15	24.90	7.1	36,648	0.02%
2021/07/23	17	25.07	11	25.24	25.20	6	36,871	0.02%
2021/07/22	3	24.25	10	24.33	24.35	-7	37,094	-0.02%
2021/07/21	13.5	24.46	2	24.73	24.10	11.5	37,461	0.03%
2021/07/20	5	24.96	0	0.00	24.80	5	38,136	0.01%
2021/07/19	21	25.46	1	25.40	25.60	20	38,573	0.05%
2021/07/16	6	25.15	2	25.15	25.15	4	40,374	0.01%
2021/07/15	49.1	25.93	26	26.17	25.75	23.1	41,689	0.06%
2021/07/14	6.5	25.07	1	24.85	24.90	5.5	42,415	0.01%
2021/07/13	3	25.60	17	25.68	25.20	-14	43,019	-0.03%
2021/07/12	8	26.49	2	25.93	25.80	6	42,947	0.01%
2021/07/09	10	26.62	3	26.45	26.40	7	42,805	0.02%
2021/07/08	5	27.06	8	27.26	27.05	-3	42,891	-0.01%
2021/07/07	18	27.66	13	27.43	27.50	5	42,832	0.01%
2021/07/06	59	27.91	44	27.99	28.25	15	42,444	0.04%
2021/07/05	14.1	26.21	21	26.31	26.95	-6.9	41,278	-0.02%
2021/07/02	13.2	26.78	77.8	26.76	26.60	-64.6	40,903	-0.16%
2021/07/01	164	27.90	115	27.30	27.10	49	40,656	0.12%	大買/大賣/
2021/06/30	225.1	28.00	164	28.10	27.85	61.1	40,332	0.15%	大買/大賣/
2021/06/29	185	28.82	151	28.35	28.10	34	39,878	0.09%	大買/大賣/
2021/06/28	147	28.81	167	29.11	28.90	-20	39,901	-0.05%	大買/大賣/
2021/06/25	89.3	28.45	121	28.26	27.90	-31.7	38,693	-0.08%	大賣/
2021/06/24	133	28.45	119.1	28.49	28.45	13.9	37,832	0.04%	大買/大賣/
2021/06/23	170.3	28.75	145.1	28.64	28.15	25.2	35,736	0.07%	大買/大賣/
2021/06/22	250.2	32.84	168.4	32.68	31.25	81.8	34,203	0.24%	大買/大賣/
2021/06/21	107.3	30.38	126	30.62	31.10	-18.7	30,045	-0.06%	大買/大賣/
2021/06/18	113	28.85	125.3	28.89	28.30	-12.3	27,198	-0.05%	大買/大賣/
2021/06/17	68	26.74	91	26.83	27.10	-23	25,096	-0.09%
2021/06/16	204.1	27.43	194	27.33	26.65	10.1	24,395	0.04%	大買/大賣/
2021/06/15	61	25.94	27	25.36	26.15	34	21,945	0.15%
2021/06/11	0	0.00	21	23.99	23.80	-21	20,715	-0.10%
2021/06/10	4	23.41	4	23.00	23.45	0	20,690	0.00%
2021/06/09	2	23.78	1	23.35	23.45	1	20,648	0.00%
2021/06/08	61	24.85	16.8	24.53	24.10	44.2	20,565	0.22%
2021/06/07	11	24.03	14	23.51	23.90	-3	20,083	-0.01%
2021/06/04	29	24.05	30	24.02	24.10	-1	19,964	-0.01%
2021/06/03	19.1	23.98	24	23.85	24.00	-5	19,624	-0.03%
2021/06/02	52	23.25	106	23.19	23.40	-54	19,299	-0.28%	大賣/
2021/06/01	5	22.70	50	22.21	22.75	-45	18,664	-0.24%
2021/05/31	0	0.00	6	22.58	22.05	-6	18,570	-0.03%
2021/05/28	10	22.25	1.4	22.75	22.65	8.6	18,435	0.05%
2021/05/27	5	21.98	0	0.00	21.90	5	18,259	0.03%
2021/05/26	119	22.38	0	0.00	21.95	119	18,494	0.64%	大買/鉅額交易
2021/05/25	8	21.98	65	22.00	22.00	-57	18,527	-0.31%
2021/05/24	50	22.67	62	22.96	22.40	-12	18,330	-0.07%
2021/05/21	15	20.88	56	21.00	21.90	-41	17,771	-0.23%
2021/05/20	14	20.15	2	20.35	19.95	12	17,418	0.07%
2021/05/19	47	20.57	35	20.40	20.45	12	17,365	0.07%
2021/05/18	36	19.68	33	19.60	20.05	3	17,255	0.02%
2021/05/17	32.1	18.68	38.2	18.41	18.25	-6.1	17,120	-0.04%
2021/05/14	17.1	20.17	46.8	19.93	20.10	-29.7	16,930	-0.18%
2021/05/13	5	18.90	1	19.10	19.80	4	16,782	0.02%
2021/05/12	51	21.07	47	21.19	20.75	4	16,521	0.02%
2021/05/11	15	23.26	3	23.45	23.00	12	16,099	0.07%
2021/05/10	36	25.00	20	24.59	24.65	16	15,833	0.10%
2021/05/07	11.1	24.51	2	23.70	24.75	9.1	15,601	0.06%
2021/05/06	12	24.12	7	24.21	23.75	5	15,417	0.03%
2021/05/05	7	24.09	11	23.89	23.90	-4	15,253	-0.03%
2021/05/04	40	25.55	67	24.15	23.75	-27	15,096	-0.18%
2021/05/03	3	26.18	15	26.03	25.50	-12	14,515	-0.08%
2021/04/29	5	25.19	45.5	25.32	25.30	-40.5	14,021	-0.29%
2021/04/28	37	26.37	42	26.09	25.65	-5	13,724	-0.04%
2021/04/27	23	26.48	32	26.48	26.50	-9	13,380	-0.07%
2021/04/26	112	27.66	60.1	27.35	27.30	51.9	12,907	0.40%	大買/
2021/04/23	43.2	26.44	75.4	25.92	25.80	-32.2	12,086	-0.27%
2021/04/22	212.1	29.19	96	28.49	27.00	116.1	11,549	1.01%	大買/鉅額交易
2021/04/21	56	26.50	50.5	27.09	27.60	5.5	9,621	0.06%
2021/04/20	174	25.42	98	25.52	25.10	76	8,117	0.94%	大買/
2021/04/19	17	24.16	23.4	23.88	24.60	-6.4	7,019	-0.09%
2021/04/16	5	22.30	6	22.23	22.40	-1	6,198	-0.02%
2021/04/15	0	0.00	3.8	22.18	22.15	-3.8	6,025	-0.06%
2021/04/14	5	22.15	12	22.08	22.35	-7	5,967	-0.12%
2021/04/13	11	22.54	34	22.47	21.90	-23	5,771	-0.40%
2021/04/12	1	22.40	5	22.35	22.30	-4	5,613	-0.07%
2021/04/09	1	22.20	9	22.46	22.60	-8	5,550	-0.14%
2021/04/08	16	22.29	3	22.30	22.50	13	5,392	0.24%
2021/04/07	4	22.01	64	22.10	22.15	-60	5,263	-1.14%
2021/04/06	6	22.65	11.5	22.63	22.40	-5.5	5,191	-0.11%
2021/04/01	76	21.97	16	21.93	22.15	60	5,110	1.17%
2021/03/31	6	21.48	25.8	21.52	21.45	-19.8	4,798	-0.41%
2021/03/30	0	0.00	5	22.80	22.25	-5	3,993	-0.13%
2021/03/26	1	22.40	0	0.00	22.35	1	4,748	0.02%
2021/03/25	5	22.45	10	22.50	22.40	-5	5,212	-0.10%
2021/03/23	0	0.00	1	22.60	22.75	-1	5,487	-0.02%
2021/03/22	12.3	22.70	1	23.00	22.95	11.3	5,462	0.21%
2021/03/19	0	0.00	3	22.38	22.30	-3	5,380	-0.06%
2021/03/18	0	0.00	0.5	22.90	22.60	-0.5	5,313	-0.01%
2021/03/16	9	22.86	1	22.95	23.10	8	5,088	0.16%
2021/03/15	0	0.00	2	21.75	21.90	-2	4,942	-0.04%
2021/03/12	6	22.00	0	0.00	22.00	6	4,899	0.12%
2021/03/11	26.2	21.94	45	21.97	21.90	-18.8	4,838	-0.39%
2021/03/10	12	22.55	2	22.98	22.45	10	4,710	0.21%
2021/03/09	1	23.00	0	0.00	23.00	1	4,636	0.02%
2021/03/08	0	0.00	1	23.15	22.95	-1	4,632	-0.02%
2021/03/04	0	0.00	1	23.70	23.70	-1	4,584	-0.02%
2021/03/03	2	23.60	0	0.00	23.70	2	4,570	0.04%
2021/03/02	3	23.77	2	23.45	23.40	1	4,574	0.02%
2021/02/26	14	23.96	1	24.00	23.95	13	4,553	0.29%
2021/02/25	5	26.20	0	0.00	26.50	5	4,253	0.12%
2021/02/22	1	24.70	0	0.00	25.10	1	4,051	0.02%
2021/02/19	0	0.00	0.4	25.25	24.90	-0.4	3,993	-0.01%
2021/02/18	1	25.70	1	26.05	25.30	0	3,966	0.00%
2021/02/17	0	0.00	2	24.35	24.40	-2	3,906	-0.05%
2021/02/05	10	24.00	0	0.00	23.95	10	3,887	0.26%
2021/02/03	20	24.00	0	0.00	24.05	20	3,915	0.51%
2021/02/02	0	0.00	2.2	24.16	24.00	-2.2	3,912	-0.06%
2021/01/29	1	24.35	0	24.65	24.05	1	3,888	0.03%
2021/01/28	0	0.00	1	24.55	24.75	-1	3,870	-0.03%
2021/01/27	0	0.00	1	24.85	25.00	-1	3,866	-0.03%
2021/01/26	1	25.05	2	25.30	25.10	-1	3,864	-0.03%
2021/01/25	0	0.00	0.2	24.70	24.75	-0.2	3,857	0.00%
2021/01/20	3	24.63	1	24.00	24.05	2	3,859	0.05%
2021/01/18	3	25.10	21	25.13	25.00	-18	3,834	-0.47%
2021/01/15	0	0.00	2	25.50	25.40	-2	3,820	-0.05%
2021/01/12	4	26.13	28	26.23	25.90	-24	3,744	-0.64%
2021/01/11	15	26.96	0.9	26.75	26.75	14.1	3,702	0.38%
2021/01/08	24	26.76	1	27.00	26.45	23	3,680	0.62%
2021/01/07	1	26.80	4.1	27.05	26.90	-3.1	3,658	-0.08%
2021/01/06	6	26.78	0	0.00	26.50	6	3,633	0.17%
2021/01/04	1	27.90	1	28.50	28.25	0	3,547	0.00%
2020/12/31	1	28.65	1	28.95	28.45	0	3,478	0.00%
2020/12/30	2	28.63	1	28.80	28.70	1	3,451	0.03%
2020/12/29	3	28.77	26	29.23	28.80	-23	3,435	-0.67%
2020/12/28	12	29.88	8	29.62	29.35	4	3,310	0.12%
2020/12/25	1	28.65	2	28.45	28.30	-1	3,066	-0.03%
2020/12/24	14	28.98	2	28.90	28.65	12	2,989	0.40%
2020/12/23	25	27.94	5	28.66	29.00	20	2,911	0.69%
2020/12/22	84	31.59	72	31.04	28.05	12	2,739	0.44%
2020/12/21	14	30.23	8	30.76	30.95	6	1,990	0.30%
2020/12/18	6	27.50	24.8	27.62	28.15	-18.8	1,510	-1.25%
2020/12/16	1	25.30	0	0.00	25.30	1	1,210	0.08%
2020/12/08	5	25.19	0	0.00	25.15	5	1,410	0.35%
2020/12/02	6	25.23	0	0.00	25.05	6	1,577	0.38%
2020/11/27	2	25.13	1.5	25.03	25.05	0.5	1,561	0.03%
2020/11/26	0	0.00	1	25.10	25.25	-1	1,570	-0.06%
2020/11/25	0	0.00	11	25.25	25.05	-11	1,603	-0.69%
2020/11/24	10	24.70	0	0.00	24.45	10	1,537	0.65%
2020/11/23	0	0.00	2	24.65	24.60	-2	1,552	-0.13%
2020/11/20	0	0.00	0.4	24.15	24.00	-0.4	1,539	-0.03%
2020/11/19	2	24.15	0	0.00	24.15	2	1,559	0.13%
2020/11/18	1	24.00	0	0.00	24.00	1	1,578	0.06%
2020/11/09	0	0.00	10	24.60	24.45	-10	1,782	-0.56%
2020/10/27	1	25.30	0	0.00	25.10	1	2,102	0.05%
2020/10/26	0	0.00	2	25.35	25.15	-2	2,154	-0.09%
2020/10/20	0	0.00	1	24.55	24.55	-1	2,217	-0.05%
2020/10/19	1	25.00	0	0.00	24.90	1	2,231	0.04%
2020/10/16	3	24.57	0	0.00	24.35	3	2,282	0.13%
2020/10/13	1	25.00	0	0.00	24.65	1	2,317	0.04%
2020/10/12	0	0.00	5	25.08	25.15	-5	2,325	-0.21%
2020/09/21	1	24.90	0	0.00	24.85	1	2,364	0.04%
2020/09/16	1	24.95	0	0.00	24.80	1	2,390	0.04%
2020/09/11	3	25.80	6	26.03	25.25	-3	2,354	-0.13%
2020/09/09	0.2	25.00	0	0.00	25.15	0.2	2,135	0.01%
2020/09/07	4	25.55	4	25.68	25.70	0	2,099	0.00%
2020/09/03	0	0.00	15	24.45	24.45	-15	2,009	-0.75%
2020/09/02	5	24.60	0	0.00	24.45	5	2,010	0.25%
2020/09/01	10	24.45	0	0.00	24.45	10	2,049	0.49%
2020/08/31	2	25.00	0	0.00	24.75	2	2,042	0.10%
2020/08/27	10	24.68	0	0.00	24.35	10	1,985	0.50%
2020/08/21	10	24.35	0	0.00	24.45	10	2,031	0.49%
2020/08/20	0	0.00	2	24.60	24.15	-2	2,068	-0.10%
2020/08/19	5	25.29	3.9	25.63	25.40	1.1	2,022	0.05%
2020/08/18	2	26.00	11	25.47	25.35	-9	1,980	-0.45%
2020/08/17	1	24.95	0	0.00	24.85	1	1,869	0.05%
2020/08/13	1	24.55	0	0.00	24.55	1	1,904	0.05%
2020/08/12	4	24.63	0	0.00	24.90	4	1,902	0.21%
2020/08/11	0	0.00	10	25.10	25.00	-10	1,911	-0.52%
2020/08/10	5	25.50	0	0.00	25.25	5	1,900	0.26%
2020/08/07	0	0.00	12	25.90	25.70	-12	1,868	-0.64%
2020/08/06	0	0.00	1	25.30	24.90	-1	1,839	-0.05%
2020/08/05	0.1	25.25	0	0.00	25.25	0.1	1,845	0.01%
2020/08/04	6	25.74	10	25.95	25.65	-4	1,869	-0.21%
2020/08/03	10	25.89	11	25.84	26.40	-1	1,840	-0.05%
2020/07/31	1	24.65	0	0.00	24.80	1	1,786	0.06%
2020/07/30	7	25.18	0	0.00	25.15	7	1,897	0.37%
2020/07/29	4	24.80	0	0.00	24.70	4	1,876	0.21%
2020/07/28	2	23.70	10	23.65	23.70	-8	1,827	-0.44%
2020/07/27	2	24.10	6	24.28	24.00	-4	1,829	-0.22%
2020/07/23	1	24.40	0	0.00	24.40	1	1,835	0.05%
2020/07/22	15	24.90	1	24.70	24.70	14	1,832	0.76%
2020/07/21	6	24.61	0	0.00	24.60	6	1,772	0.34%
2020/07/15	12	24.64	8	24.50	23.80	4	1,746	0.23%
2020/07/13	0	0.00	2	23.83	23.70	-2	1,671	-0.12%
2020/07/10	2	23.40	0	0.00	23.30	2	1,669	0.12%
2020/07/09	10	24.39	11	24.08	23.90	-1	1,663	-0.06%
2020/07/07	1	23.45	0	0.00	23.45	1	1,623	0.06%
2020/07/06	6	23.65	0	0.00	23.70	6	1,629	0.37%
2020/07/03	1	23.35	0	0.00	23.15	1	1,622	0.06%
2020/06/30	0	0.00	3	23.20	23.20	-3	1,632	-0.18%
2020/06/19	0	0.00	2	23.75	23.60	-2	1,617	-0.12%
2020/06/11	0	0.00	10	24.25	24.05	-10	1,669	-0.60%
2020/06/09	10	25.35	0	0.00	25.30	10	1,662	0.60%
2020/06/08	0	0.00	1	25.75	25.55	-1	1,676	-0.06%
2020/06/05	0	0.00	2	25.05	25.20	-2	1,637	-0.12%
2020/06/03	0	0.00	8	24.95	25.00	-8	1,644	-0.49%
2020/06/02	0.5	25.00	0	0.00	25.15	0.5	1,632	0.03%
2020/05/28	0	0.00	11	24.82	24.50	-11	1,548	-0.71%
2020/05/27	10	24.85	0	0.00	24.85	10	1,518	0.66%
2020/05/21	2	24.35	0	0.00	24.30	2	1,473	0.14%
2020/05/20	10	24.40	0	0.00	24.25	10	1,469	0.68%
2020/05/13	2	25.15	2	25.05	24.85	0	1,340	0.00%
2020/05/12	2	24.90	0	0.00	24.75	2	1,322	0.15%
2020/05/11	0	0.00	1	24.65	25.00	-1	1,306	-0.08%
2020/05/08	0	0.00	2.1	24.12	24.00	-2.1	1,296	-0.16%
2020/05/07	1	23.90	0.9	23.90	23.90	0.1	1,277	0.01%
2020/05/06	13	24.83	12	24.63	24.35	1	1,248	0.08%
2020/05/05	12	23.20	0	0.00	23.35	12	1,127	1.06%
2020/03/27	0	0.00	0.6	17.25	17.25	-0.6	1,105	-0.06%
2020/03/19	0	0.00	2	15.55	15.55	-2	1,096	-0.18%
2020/03/18	2	17.08	0	0.00	17.00	2	1,073	0.19%
2020/03/17	0	0.00	1	17.10	17.00	-1	1,058	-0.09%
2020/03/13	0	0.00	2	19.05	19.30	-2	1,002	-0.20%
2020/03/04	0	0.00	1	22.90	22.90	-1	901	-0.11%
2020/03/02	0	0.00	7	23.19	22.80	-7	893	-0.78%
2020/02/26	0	0.00	1	23.40	23.30	-1	886	-0.11%
2020/02/20	0	0.00	4	24.10	24.05	-4	852	-0.47%
2020/02/19	0	0.00	32	24.00	24.05	-32	854	-3.74%
2020/02/18	0	0.00	2	24.08	24.05	-2	849	-0.24%
2020/02/17	7	24.25	8	24.35	24.25	-1	864	-0.12%
2020/02/14	4	24.40	0	0.00	24.35	4	868	0.46%
2020/02/12	34	24.40	0	0.00	24.50	34	862	3.94%
2020/02/11	4	24.65	0	0.00	24.65	4	854	0.47%
2020/02/06	0	0.00	13	23.65	23.60	-13	869	-1.49%
2020/02/03	0.2	23.40	6	23.35	23.35	-5.8	854	-0.68%
2020/01/30	3	24.92	0	0.00	24.50	3	834	0.36%
2020/01/16	0.7	26.35	0	26.35	26.40	0.7	792	0.09%
2020/01/15	0	0.00	2	26.45	26.40	-2	800	-0.25%
2020/01/13	15	27.03	0	0.00	26.50	15	870	1.72%
2020/01/10	0	0.00	6	26.60	26.25	-6	832	-0.72%
2020/01/09	0	0.00	0	26.60	26.80	0	795	0.00%
2020/01/03	8	27.14	70	26.96	26.95	-62	870	-7.13%
2019/12/26	2	26.70	0	0.00	26.70	2	839	0.24%
2019/12/25	1.2	26.90	20	26.85	26.80	-18.8	840	-2.24%
2019/12/24	70	27.05	0	0.00	26.95	70	848	8.25%
2019/12/18	0	0.00	7	26.80	26.95	-7	831	-0.84%
2019/12/13	0	0.00	2	26.55	26.40	-2	904	-0.22%
2019/11/28	0	0.00	7	26.85	26.80	-7	1,060	-0.66%
2019/11/26	0	0.00	1	26.75	26.75	-1	1,066	-0.09%
2019/11/22	0.8	26.25	0	0.00	26.30	0.8	1,082	0.08%
2019/11/21	0	0.00	1	26.30	26.25	-1	1,089	-0.09%
2019/11/20	0	0.00	2	26.30	26.30	-2	1,091	-0.18%
2019/11/08	3	27.47	0	0.00	27.10	3	1,117	0.27%
2019/10/30	0	0.00	0.4	26.95	27.10	-0.4	1,084	-0.04%
2019/10/25	0	0.00	20	27.09	26.90	-20	1,102	-1.81%
2019/10/24	0	0.00	2	27.05	27.10	-2	1,111	-0.18%
2019/10/23	0	0.00	23	27.14	27.00	-23	1,112	-2.07%
2019/10/22	4	27.54	1	27.15	27.15	3	1,115	0.27%
2019/10/21	0	0.00	0.1	27.35	27.50	-0.1	1,079	-0.01%
2019/10/16	20	27.00	1	26.95	26.90	19	1,125	1.69%
2019/10/15	7	27.33	0.3	27.05	27.20	6.7	1,179	0.57%
2019/10/14	1	26.60	1.2	26.53	27.10	-0.2	1,207	-0.02%
2019/10/09	0	0.00	3	26.15	26.20	-3	1,170	-0.26%
2019/10/08	0	0.00	2	26.20	26.20	-2	1,175	-0.17%
2019/10/02	1	26.20	0	0.00	26.10	1	1,200	0.08%
2019/09/26	1	26.60	0	0.00	26.30	1	1,252	0.08%
2019/09/25	0	0.00	7	26.50	26.50	-7	1,286	-0.54%
2019/09/18	0	0.00	1	27.05	26.95	-1	1,290	-0.08%
2019/09/16	0	0.00	1	26.65	26.45	-1	1,225	-0.08%
2019/09/12	0	0.00	1	26.50	26.45	-1	1,231	-0.08%
2019/09/11	4	26.50	0	0.00	26.40	4	1,221	0.33%
2019/09/09	0	0.00	3	25.60	25.55	-3	1,127	-0.27%
2019/09/03	0	0.00	3	25.60	25.60	-3	1,195	-0.25%
2019/08/30	11	25.26	0	0.00	25.20	11	1,237	0.89%
2019/08/21	2	25.80	0	0.00	25.90	2	1,302	0.15%
2019/08/20	0	0.00	2.9	25.59	25.55	-2.9	1,314	-0.22%
2019/08/19	1	25.60	0	0.00	25.55	1	1,319	0.08%
2019/08/07	1	26.40	0	0.00	26.40	1	1,527	0.07%
2019/08/06	0	0.00	0.3	25.80	25.90	-0.3	1,503	-0.02%
2019/08/05	20	26.15	1	26.05	26.00	19	1,517	1.25%
2019/07/26	0	0.00	1	27.10	26.70	-1	1,719	-0.06%
2019/07/25	0	0.00	3	26.70	26.90	-3	1,723	-0.17%
2019/07/24	0	0.00	1	27.10	26.70	-1	1,730	-0.06%
2019/07/22	1	26.85	0	0.00	26.85	1	1,729	0.06%
2019/07/18	1	27.65	0	0.00	27.30	1	1,714	0.06%
2019/07/17	5	27.28	0	0.00	27.25	5	1,666	0.30%
2019/07/16	0	0.00	1	27.05	27.05	-1	1,607	-0.06%
2019/07/15	1	26.35	0	0.00	26.50	1	1,548	0.06%
2019/07/01	1	26.40	22	26.45	26.40	-21	1,602	-1.31%
2019/06/26	0	0.00	2.5	26.30	26.30	-2.5	1,707	-0.15%
2019/06/19	3	26.35	0	0.00	26.30	3	1,825	0.16%
2019/06/18	0	0.00	1	26.35	26.20	-1	1,980	-0.05%
2019/06/14	1	26.75	0	0.00	26.50	1	2,128	0.05%
2019/06/13	10	26.40	0	0.00	26.45	10	2,111	0.47%
2019/05/29	1	26.75	0	0.00	26.35	1	2,132	0.05%
2019/05/27	0	0.00	1	27.35	27.30	-1	2,227	-0.04%
2019/05/24	0	0.00	10	27.20	26.90	-10	2,302	-0.43%
2019/05/23	2	27.15	0	0.00	27.00	2	2,339	0.09%
2019/05/21	11	27.85	1	27.75	27.20	10	2,470	0.40%
2019/05/20	0	0.00	3	27.05	27.40	-3	2,634	-0.11%
2019/05/15	0	0.00	1	25.65	25.75	-1	2,908	-0.03%
2019/05/14	0	0.00	2	24.85	25.30	-2	2,945	-0.07%
2019/05/13	1	25.60	0	0.00	25.50	1	3,085	0.03%
2019/05/08	0	0.00	3	26.95	27.05	-3	3,072	-0.10%
2019/05/07	0	0.00	1	27.40	27.40	-1	3,076	-0.03%
2019/05/03	0	0.00	1	27.85	27.30	-1	3,091	-0.03%
2019/05/02	3	26.35	0	0.00	26.70	3	3,034	0.10%
2019/04/30	0	0.00	2	26.10	26.05	-2	3,021	-0.07%
2019/04/23	0	0.00	1	26.40	26.25	-1	3,050	-0.03%
2019/04/18	0	0.00	11	26.10	25.95	-11	3,073	-0.36%
2019/04/16	4	26.33	0	0.00	26.35	4	3,068	0.13%
2019/04/15	1	27.35	1	27.00	27.05	0	3,029	0.00%
2019/04/09	3	27.95	6	27.60	27.80	-3	3,003	-0.10%
2019/04/02	1	27.50	0	0.00	27.30	1	2,980	0.03%
2019/04/01	0	0.00	1	27.85	27.30	-1	2,993	-0.03%
2019/03/29	0	0.00	4	28.30	28.20	-4	3,007	-0.13%
2019/03/28	2	28.40	0	0.00	28.30	2	2,985	0.07%
2019/03/26	3.2	27.92	0	0.00	28.00	3.2	2,961	0.11%
2019/03/25	2	27.80	0	0.00	27.75	2	2,971	0.07%
2019/03/22	2	28.70	1	29.30	28.50	1	2,949	0.03%
2019/03/21	5	29.97	5	30.11	29.50	0	2,877	0.00%
2019/03/20	6	29.66	3	29.27	29.25	3	2,735	0.11%
2019/03/19	1	28.60	0	0.00	28.45	1	2,623	0.04%
2019/03/18	3	28.65	1	28.95	28.55	2	2,601	0.08%
2019/03/15	0	0.00	13	27.97	28.70	-13	2,579	-0.50%
2019/03/12	1	27.90	2	28.05	27.50	-1	2,570	-0.04%
2019/03/11	2	27.10	0	0.00	27.75	2	2,571	0.08%
2019/03/08	3	27.10	0	0.00	27.20	3	2,575	0.12%
2019/03/07	0	0.00	6	27.95	27.40	-6	2,602	-0.23%
2019/02/27	1	28.65	0	0.00	28.60	1	2,611	0.04%
2019/02/26	0	0.00	2	29.30	28.80	-2	2,590	-0.08%
2019/02/21	0	0.00	3	29.03	28.95	-3	2,371	-0.13%
2019/02/20	4	28.60	0.5	28.80	28.95	3.5	2,315	0.15%
2019/02/19	8.2	28.68	12	29.35	29.10	-3.8	2,203	-0.17%
2019/02/18	0	0.00	12	26.52	26.70	-12	1,946	-0.62%
2019/02/15	24	25.75	23	25.57	26.15	1	1,928	0.05%
2019/02/14	4	24.50	1	24.55	24.50	3	1,725	0.17%
2019/02/13	1	24.35	1	24.65	24.60	0	1,714	0.00%
2019/02/12	5	24.24	43	24.37	24.30	-38	1,684	-2.26%
2019/01/30	4	25.95	0	0.00	25.80	4	1,523	0.26%
2019/01/29	0	0.00	0.4	25.85	26.00	-0.4	1,529	-0.03%
2019/01/24	0	0.00	1	26.40	26.60	-1	1,550	-0.06%
2019/01/23	10	25.08	0	0.00	25.05	10	1,460	0.68%
2019/01/22	0	0.00	2	24.35	24.40	-2	1,465	-0.14%
2019/01/17	0	0.00	3	25.37	25.20	-3	1,543	-0.19%
2019/01/16	12	24.68	2	24.50	24.70	10	1,521	0.66%
2019/01/15	0	0.00	9	24.35	24.30	-9	1,520	-0.59%
2019/01/11	5	24.80	0	0.00	24.40	5	1,529	0.33%
2019/01/10	0	0.00	0	24.20	24.25	0	1,525	0.00%
2019/01/09	2.4	24.48	0	0.00	24.40	2.4	1,516	0.16%
2019/01/07	0	0.00	1	24.60	24.60	-1	1,523	-0.07%
2019/01/04	0	0.00	2	23.58	23.60	-2	1,553	-0.13%
2019/01/03	1	24.15	1	24.60	24.15	0	1,624	0.00%
2018/12/27	1	25.15	0	0.00	25.00	1	1,763	0.06%
2018/12/25	0	0.00	1	25.60	25.25	-1	1,910	-0.05%
2018/12/22	4	26.41	0	0.00	26.20	4	2,224	0.18%
2018/12/20	0	0.00	21	26.52	25.85	-21	2,715	-0.77%
2018/12/19	0	0.00	1	26.75	26.80	-1	2,986	-0.03%
2018/12/03	0	0.00	10	29.20	29.15	-10	3,118	-0.32%
2018/11/28	0	0.00	10	30.00	29.95	-10	3,062	-0.33%
2018/11/27	1	29.90	1	29.90	29.90	0	3,056	0.00%
2018/11/26	3	29.85	0	0.00	30.30	3	3,041	0.10%
2018/11/23	0	0.00	42	32.27	32.00	-42	2,990	-1.40%
2018/11/19	0	0.00	2	32.95	32.85	-2	2,981	-0.07%
2018/11/16	0	0.00	17	33.06	32.85	-17	3,018	-0.56%
2018/11/15	0	0.00	7	33.59	33.20	-7	3,016	-0.23%
2018/11/14	11	34.54	0	0.00	33.65	11	2,998	0.37%
2018/11/08	0	0.00	12	32.65	32.50	-12	2,903	-0.41%
2018/11/07	11	33.24	0	0.00	32.60	11	2,903	0.38%
2018/11/06	7	32.95	15	32.53	32.00	-8	2,893	-0.28%
2018/11/05	10	33.68	0	0.00	32.55	10	2,876	0.35%
2018/11/02	0	0.00	28	32.07	32.95	-28	2,855	-0.98%
2018/11/01	17	32.34	0	0.00	32.05	17	2,796	0.61%
2018/10/31	0	0.00	3	32.25	32.20	-3	2,793	-0.11%
2018/10/30	15	32.43	1	31.95	31.90	14	2,791	0.50%
2018/10/25	13	33.24	3.4	32.73	31.30	9.6	2,786	0.34%
2018/10/19	2	31.88	1	31.45	32.15	1	2,876	0.03%
2018/10/18	1	31.85	0	0.00	32.05	1	2,966	0.03%
2018/10/16	1	32.40	0	0.00	31.30	1	2,993	0.03%
2018/10/12	12	30.36	0	0.00	32.20	12	2,998	0.40%
2018/10/11	8	31.57	0	0.00	31.50	8	2,980	0.27%
2018/10/09	3	34.97	0	0.00	34.95	3	2,938	0.10%
2018/10/08	5.5	35.95	0	0.00	35.30	5.5	2,986	0.19%
2018/10/05	3	36.60	11	35.12	35.10	-8	3,037	-0.26%
2018/10/04	1	37.65	0	0.00	37.75	1	2,988	0.03%
2018/10/03	3	38.78	1	39.45	38.10	2	2,958	0.07%
2018/10/02	1.4	40.05	2	39.90	40.05	-0.6	2,852	-0.02%
2018/10/01	45	41.41	57	41.77	41.60	-12	2,765	-0.43%
2018/09/28	8	42.29	32	40.52	39.80	-24	2,552	-0.94%
2018/09/27	6	41.34	27.1	41.80	42.70	-21.1	2,425	-0.87%
2018/09/26	6	40.09	15.4	40.32	41.15	-9.4	2,053	-0.46%
2018/09/25	15	35.00	2	36.33	37.45	13	1,803	0.72%
2018/09/21	5	34.50	0	0.00	34.05	5	1,777	0.28%
2018/09/19	0	0.00	15	34.83	34.15	-15	1,866	-0.80%
2018/09/13	5	34.42	1	33.75	33.60	4	2,305	0.17%
2018/09/12	1	33.25	0	0.00	33.75	1	2,307	0.04%
2018/09/10	0	0.00	2	33.15	32.95	-2	2,334	-0.09%
2018/09/06	0.2	34.05	0	0.00	34.05	0.2	2,370	0.01%
2018/09/04	6	34.65	0	0.00	35.30	6	2,495	0.24%
2018/08/27	1	37.00	3	37.05	37.15	-2	2,790	-0.07%
2018/08/24	0	0.00	3	38.10	37.30	-3	2,871	-0.10%
2018/08/23	3	39.00	1	39.00	38.20	2	2,896	0.07%
2018/08/21	4	36.45	0	36.10	36.10	4	2,937	0.14%
2018/08/20	3.2	36.07	0	0.00	37.10	3.2	3,081	0.10%
2018/08/16	0	0.00	0.4	32.80	32.85	-0.4	3,214	-0.01%
2018/08/14	0	0.00	0.4	34.15	34.15	-0.4	3,339	-0.01%
2018/08/13	4	34.95	1	35.00	35.10	3	3,416	0.09%
2018/08/09	0.1	37.30	0	0.00	37.30	0.1	3,720	0.00%
2018/08/02	0.1	37.75	0	0.00	37.75	0.1	4,827	0.00%
2018/08/01	4.4	38.56	0.8	38.65	38.65	3.5	4,964	0.07%
2018/07/31	1.5	41.50	6	41.25	41.10	-4.5	5,096	-0.09%
2018/07/18	4	15.64	0	0.00	15.60	4	5,229	0.08%
2018/07/16	26	16.51	0	0.00	16.55	26	5,300	0.49%
2018/07/13	0	0.00	3	15.15	15.50	-3	5,436	-0.06%
2018/07/12	0	0.00	2.2	15.13	15.15	-2.2	5,518	-0.04%
2018/07/11	1	15.15	0	0.00	15.15	1	5,621	0.02%
2018/07/09	0	0.00	3	15.30	15.30	-3	6,005	-0.05%
2018/07/06	31	15.00	74	14.96	15.45	-43	6,457	-0.67%
2018/07/05	16	15.56	13	16.15	15.20	3	7,094	0.04%
2018/07/04	7	16.14	60	16.50	16.10	-53	7,627	-0.69%
2018/07/03	1	17.45	31	17.28	17.00	-30	7,720	-0.39%
2018/07/02	4	17.70	2	17.70	17.75	2	7,924	0.03%
2018/06/29	0	0.00	4	17.98	17.85	-4	8,066	-0.05%
2018/06/28	10	17.90	17	17.97	17.75	-7	8,279	-0.08%
2018/06/27	1	18.05	11	18.11	18.05	-10	8,685	-0.12%
2018/06/26	25	17.76	0	0.00	17.65	25	9,058	0.28%
2018/06/25	6	18.14	14	18.15	18.15	-8	9,292	-0.09%
2018/06/22	19	18.67	0	0.00	18.40	19	9,531	0.20%
2018/06/21	2	19.00	0	0.00	18.90	2	9,520	0.02%
2018/06/20	43	19.36	5	19.30	19.10	38	9,512	0.40%
2018/06/19	4	19.79	12	19.85	19.35	-8	9,482	-0.08%
2018/06/15	3	19.17	17	19.30	19.10	-14	9,398	-0.15%
2018/06/14	30	19.76	13	19.96	19.70	17	9,338	0.18%
2018/06/13	2	18.85	78	19.10	19.70	-76	9,122	-0.83%
2018/06/12	2	17.98	0	0.00	17.95	2	8,940	0.02%
2018/06/11	1	18.30	19	18.19	18.15	-18	8,918	-0.20%
2018/06/06	6	18.67	43	18.67	18.40	-37	8,919	-0.41%
2018/06/05	0	0.00	2	18.65	18.50	-2	8,900	-0.02%
2018/06/04	8	19.01	2	18.95	18.85	6	8,870	0.07%
2018/06/01	3	18.30	9	18.13	18.90	-6	8,831	-0.07%
2018/05/31	0	0.00	21	18.32	18.20	-21	8,761	-0.24%
2018/05/30	2	18.50	0	0.00	18.50	2	8,779	0.02%
2018/05/29	11	18.60	1	18.60	18.45	10	8,778	0.11%
2018/05/25	3	18.90	1	18.75	18.70	2	8,721	0.02%
2018/05/24	4	18.90	20	18.44	19.30	-16	8,710	-0.18%
2018/05/23	6	18.33	10	18.60	18.05	-4	8,637	-0.05%
2018/05/22	3	19.08	10	19.15	18.95	-7	8,568	-0.08%
2018/05/21	3	19.13	10	19.15	19.10	-7	8,536	-0.08%
2018/05/18	1	19.25	5	19.35	19.50	-4	8,493	-0.05%
2018/05/17	17	19.50	90	19.17	19.15	-73	8,462	-0.86%
2018/05/16	10	20.45	7	20.43	20.30	3	8,321	0.04%
2018/05/15	6	20.98	0	0.00	20.85	6	8,292	0.07%
2018/05/14	23	20.35	4	20.25	20.30	19	8,277	0.23%
2018/05/11	14	20.80	0	0.00	20.70	14	8,260	0.17%
2018/05/10	7	21.01	8	21.29	20.90	-1	8,217	-0.01%
2018/05/09	8	21.75	7	21.71	21.50	1	8,186	0.01%
2018/05/08	5	20.94	24	20.99	20.90	-19	8,040	-0.24%
2018/05/07	13	21.57	12	21.40	22.00	1	7,918	0.01%
2018/05/04	16	20.30	28	20.78	20.05	-12	7,744	-0.15%
2018/05/03	45	21.69	2	22.08	21.40	43	7,599	0.57%
2018/05/02	47	24.17	109	24.50	23.70	-62	7,419	-0.84%	大賣/
2018/04/30	37	24.10	32	23.65	24.20	5	7,147	0.07%
2018/04/27	30	21.37	18	21.48	22.00	12	6,924	0.17%
2018/04/26	53	22.30	6	23.40	21.45	47	6,817	0.69%
2018/04/25	15	23.42	0	0.00	23.80	15	6,690	0.22%
2018/04/24	32	23.67	9.2	24.96	24.00	22.8	6,694	0.34%
2018/04/23	22	25.29	27	25.15	25.10	-5	6,860	-0.07%
2018/04/20	31	25.24	10	25.80	25.40	21	6,824	0.31%
2018/04/19	46	25.89	31	26.62	25.90	15	6,738	0.22%
2018/04/18	31	24.48	1	24.80	24.80	30	6,566	0.46%
2018/04/17	33	24.18	7	24.60	24.05	26	6,658	0.39%
2018/04/16	56	24.61	23	23.59	24.30	33	6,680	0.49%
2018/04/13	89	25.66	65	25.54	25.50	24	6,977	0.34%
2018/04/12	204	25.84	30	26.28	26.40	174	6,854	2.54%	大買/鉅額交易
2018/04/11	82	23.18	38.6	24.31	26.05	43.4	6,572	0.66%
2018/04/10	144	23.54	67	24.15	23.70	77	5,896	1.31%	大買/
2018/04/09	28	22.10	6	22.10	22.10	22	5,290	0.42%
2018/04/03	27	18.88	20	18.80	20.10	7	5,118	0.14%
2018/04/02	62	18.54	4	18.65	18.40	58	4,878	1.19%
2018/03/31	50	18.60	15	18.73	18.60	35	4,723	0.74%
2018/03/30	100.1	18.52	13	18.52	18.35	87.1	4,498	1.94%
2018/03/29	67	16.39	16	17.03	17.70	51	4,080	1.25%
2018/03/28	69	15.87	11	16.11	16.20	58	3,675	1.58%
2018/03/27	20	15.20	167.1	14.83	15.80	-147.1	3,398	-4.33%	大賣/鉅額交易
2018/03/26	0	0.00	21	14.45	14.40	-21	3,143	-0.67%
2018/03/23	0	0.00	20	14.20	14.30	-20	3,129	-0.64%
2018/03/22	0	0.00	9	14.35	14.30	-9	3,114	-0.29%
2018/03/21	0	0.00	2	14.35	14.30	-2	3,114	-0.06%
2018/03/20	0	0.00	1	14.30	14.30	-1	3,107	-0.03%
2018/03/19	0	0.00	3	14.25	14.25	-3	3,105	-0.10%
2018/03/15	0	0.00	10	14.37	14.40	-10	3,095	-0.32%
2018/03/14	54	14.18	2	14.50	14.25	52	3,092	1.68%
2018/03/13	0	0.00	6	14.30	14.20	-6	3,078	-0.19%
2018/03/12	12	14.51	21	14.46	14.20	-9	3,072	-0.29%
2018/03/09	0	0.00	10	13.80	13.80	-10	3,026	-0.33%
2018/03/08	3	13.90	0	0.00	13.80	3	3,027	0.10%
2018/03/07	11	14.24	0	0.00	13.90	11	3,028	0.36%
2018/03/06	5	14.20	0	0.00	14.25	5	3,016	0.17%
2018/03/05	0	0.00	17	14.30	14.35	-17	3,012	-0.56%
2018/03/02	1	14.10	1	14.10	13.95	0	2,966	0.00%
2018/03/01	4	13.85	7	13.69	13.90	-3	2,966	-0.10%
2018/02/27	0	0.00	2	13.70	13.75	-2	2,994	-0.07%
2018/02/26	6	13.98	23	14.01	13.90	-17	2,997	-0.57%
2018/02/22	17	13.13	0	0.00	13.05	17	2,968	0.57%
2018/02/21	0	0.00	14	13.23	13.40	-14	2,967	-0.47%
2018/02/12	16	13.00	1	13.05	13.00	15	2,973	0.50%
2018/02/09	20	12.88	0	0.00	13.00	20	2,969	0.67%
2018/02/08	10	13.14	0	0.00	13.25	10	2,973	0.34%
2018/02/07	26	13.58	3	13.65	13.45	23	2,976	0.77%
2018/02/06	34	12.74	0	0.00	12.80	34	2,951	1.15%
2018/02/05	9	13.77	0	0.00	13.75	9	2,897	0.31%
2018/02/02	1	14.45	0	0.00	14.20	1	2,894	0.03%
2018/02/01	0	0.00	1	14.80	14.60	-1	2,930	-0.03%
2018/01/30	3	13.90	0	0.00	13.95	3	2,988	0.10%
2018/01/26	2	14.00	0	0.00	14.10	2	3,131	0.06%
2018/01/25	5	13.90	1	14.00	14.10	4	3,154	0.13%
2018/01/24	40	14.01	1	13.95	14.00	39	3,150	1.24%
2018/01/23	10	14.30	0	0.00	14.50	10	3,107	0.32%
2018/01/22	20	14.55	11	14.49	14.30	9	3,099	0.29%
2018/01/19	10	14.60	0	0.00	14.55	10	3,098	0.32%
2018/01/18	38	14.75	4	14.70	14.80	34	3,062	1.11%
2018/01/17	13	14.83	29	15.04	15.25	-16	2,957	-0.54%
2018/01/15	5	13.90	1	13.55	13.70	4	2,661	0.15%
2018/01/12	8	13.93	33	13.79	13.80	-25	2,617	-0.96%
2018/01/11	65	13.88	10	14.28	13.85	55	2,561	2.15%
2018/01/10	15	14.76	11	14.86	14.75	4	2,356	0.17%
2018/01/09	154	15.17	25	15.04	15.25	129	2,210	5.84%	大買/鉅額交易
2018/01/08	2	13.45	11.1	13.90	13.90	-9.1	1,768	-0.51%
2018/01/05	100	12.07	0	0.00	12.65	100	1,616	6.19%
2018/01/04	3	11.50	3	11.45	11.50	0	1,419	0.00%