台船 (2208)-凱基-三重券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.15
漲跌
▲0.05
漲幅
+0.28%
成交量
3,162張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	10	18.13	13	18.15	18.10	-3	5,267	-0.06%
2024/04/24	15	18.30	0	0.00	18.30	15	5,312	0.28%
2024/04/23	4	18.24	5	18.25	18.30	-1	5,410	-0.02%
2024/04/22	5.1	18.60	29	18.39	18.45	-23.9	5,500	-0.44%
2024/04/19	7	18.71	0	0.00	18.70	7	5,679	0.12%
2024/04/18	5	18.85	0	0.00	19.05	5	6,197	0.08%
2024/04/17	0	19.05	0	0.00	19.00	0	6,202	0.00%
2024/04/16	13	18.98	0	0.00	18.85	13	6,218	0.21%
2024/04/15	0	0.00	3	19.87	19.40	-3	6,169	-0.05%
2024/04/12	10	19.20	0	0.00	19.05	10	6,116	0.16%
2024/04/11	5	19.24	0.2	19.20	19.15	4.8	6,134	0.08%
2024/04/10	29.1	19.68	58	19.34	19.50	-28.9	6,071	-0.48%
2024/04/09	0	0.00	6	19.07	19.05	-6	5,805	-0.10%
2024/04/08	5	18.95	0	0.00	18.90	5	5,772	0.09%
2024/04/03	1.1	18.75	0	0.00	18.85	1.1	5,764	0.02%
2024/04/02	0	0.00	5	18.80	18.70	-5	5,767	-0.09%
2024/04/01	0	0.00	1	18.95	18.90	-1	5,790	-0.02%
2024/03/29	0	19.05	1	18.85	18.85	-1	5,753	-0.02%
2024/03/28	16	19.08	4	19.09	18.95	12	5,740	0.21%
2024/03/27	1	19.30	0	0.00	19.10	1	5,696	0.02%
2024/03/26	15	19.30	0	0.00	18.80	15	5,614	0.27%
2024/03/25	14	19.07	0	0.00	19.10	14	5,481	0.26%
2024/03/22	5	19.04	0	0.00	19.05	5	5,430	0.09%
2024/03/21	9	18.84	35	18.71	18.90	-26	5,313	-0.49%
2024/03/20	8	18.80	1	18.75	18.75	7	5,245	0.13%
2024/03/19	11	19.04	4	19.25	19.25	7	5,153	0.14%
2024/03/18	0	0.00	9	18.45	18.60	-9	4,770	-0.19%
2024/03/15	0	0.00	2	17.65	17.75	-2	4,490	-0.04%
2024/03/14	4.1	17.60	10	17.60	17.60	-6	4,455	-0.13%
2024/03/12	0	17.85	0	0.00	17.75	0	4,430	0.00%
2024/03/11	0	0.00	6	17.73	17.75	-6	4,398	-0.14%
2024/03/08	8	17.70	0	0.00	17.55	8	4,380	0.18%
2024/03/07	2	17.73	3	17.70	17.75	-1	4,387	-0.02%
2024/03/06	30	17.92	0	0.00	17.90	30	4,330	0.69%
2024/03/04	0	0.00	1.1	18.10	18.00	-1.1	4,260	-0.03%
2024/03/01	0	0.00	1	18.15	18.20	-1	4,242	-0.02%
2024/02/26	0	18.10	1	18.10	18.05	-1	4,100	-0.02%
2024/02/23	11	18.01	0.2	18.05	17.95	10.8	4,062	0.27%
2024/02/22	11	18.10	8	18.35	18.20	3	3,970	0.08%
2024/02/21	21.1	17.95	0	0.00	17.90	21.1	3,829	0.55%
2024/02/20	4	18.01	4	18.00	18.00	0	3,776	0.00%
2024/02/19	5	17.90	0	0.00	18.15	5	3,678	0.14%
2024/02/16	2	18.18	0	0.00	18.15	2	3,611	0.06%
2024/02/15	0	0.00	1	18.20	18.15	-1	3,584	-0.03%
2024/02/05	0.8	17.95	0	0.00	17.90	0.8	3,542	0.02%
2024/01/29	0	18.40	5	18.25	18.25	-5	3,358	-0.15%
2024/01/26	0	0.00	5	18.45	18.40	-5	3,340	-0.15%
2024/01/25	1	18.55	0	0.00	18.55	1	3,323	0.03%
2024/01/24	5	18.72	23	18.60	18.60	-18	3,298	-0.55%
2024/01/23	6	18.50	0	0.00	18.45	6	3,225	0.19%
2024/01/22	0	18.05	1	18.10	18.10	-1	3,130	-0.03%
2024/01/19	3	17.95	0	0.00	17.95	3	3,079	0.10%
2024/01/18	0	18.20	0	0.00	18.00	0	3,017	0.00%
2024/01/17	1.1	18.40	0	0.00	18.15	1.1	2,941	0.04%
2024/01/16	23.6	18.56	16	18.60	18.55	7.6	2,832	0.27%
2024/01/15	9.2	19.08	1	19.40	19.05	8.2	2,728	0.30%
2024/01/12	53	18.85	13	18.84	18.90	40	2,509	1.59%
2024/01/08	3	20.90	4	21.21	20.90	-1	1,802	-0.06%
2024/01/05	5	20.20	1.3	20.61	20.50	3.7	1,685	0.22%
2024/01/04	0	0.00	1	20.00	20.00	-1	1,663	-0.06%
2024/01/03	1	20.05	0	0.00	20.10	1	1,701	0.06%
2024/01/02	10.2	20.15	25	20.14	20.10	-14.8	1,696	-0.87%
2023/12/29	0	0.00	0.5	20.20	20.30	-0.5	1,680	-0.03%
2023/12/28	2	20.30	10.2	20.30	20.25	-8.2	1,655	-0.50%
2023/12/27	5.1	20.50	4	20.50	20.45	1.1	1,648	0.07%
2023/12/20	4	20.60	0	0.00	20.75	4	1,773	0.23%
2023/12/15	3	21.35	0	0.00	21.45	3	2,161	0.14%
2023/12/14	0	0.00	2	21.50	21.80	-2	2,178	-0.09%
2023/12/13	2	21.35	0	0.00	21.35	2	2,153	0.09%
2023/12/12	1	21.40	1	21.35	21.35	0	2,174	0.00%
2023/12/11	0	0.00	3	21.22	21.45	-3	2,192	-0.14%
2023/12/08	0	0.00	1	21.40	21.30	-1	2,179	-0.05%
2023/12/07	2	21.70	2	21.90	21.55	0	2,203	0.00%
2023/12/06	2	21.70	0	0.00	21.65	2	2,223	0.09%
2023/12/05	2	22.18	0	0.00	22.05	2	2,238	0.09%
2023/12/04	2	22.05	2	22.25	22.20	0	2,227	0.00%
2023/11/29	0	0.00	10	21.55	21.80	-10	2,313	-0.43%
2023/11/28	1	21.75	3	21.70	21.70	-2	2,317	-0.09%
2023/11/27	0	0.00	1	21.70	21.60	-1	2,333	-0.04%
2023/11/24	14	21.58	0	0.00	21.60	14	2,324	0.60%
2023/11/20	0	0.00	2	21.20	21.15	-2	2,410	-0.08%
2023/11/17	5	20.90	15	20.77	20.80	-10	2,450	-0.41%
2023/11/15	3	20.85	0	0.00	20.85	3	2,452	0.12%
2023/11/13	10	20.25	0	0.00	20.30	10	2,482	0.40%
2023/11/10	0	0.00	0	20.30	20.20	0	2,516	0.00%
2023/11/06	0	0.00	0.1	20.78	20.90	-0.1	2,735	0.00%
2023/11/01	0	0.00	4	20.15	20.25	-4	2,758	-0.15%
2023/10/31	0	0.00	1	20.20	20.15	-1	2,765	-0.04%
2023/10/30	0	0.00	1	20.45	20.40	-1	2,798	-0.04%
2023/10/27	1	20.35	0	0.00	20.35	1	2,810	0.04%
2023/10/26	1	20.60	0	0.00	20.35	1	2,854	0.04%
2023/10/23	1	20.50	0	0.00	20.25	1	2,906	0.03%
2023/10/20	0	20.55	0.1	20.50	20.30	-0.1	2,939	0.00%
2023/10/19	1	20.70	0	0.00	20.70	1	2,950	0.03%
2023/10/18	1	20.80	0	0.00	20.70	1	2,968	0.03%
2023/10/17	0.2	21.00	0	0.00	20.85	0.2	2,985	0.01%
2023/10/16	1	21.15	0	0.00	21.10	1	3,010	0.03%
2023/10/12	3	21.25	0	0.00	21.35	3	3,080	0.10%
2023/10/11	10	21.80	4	21.96	21.70	6	3,109	0.19%
2023/10/06	2	21.73	2	21.80	21.75	0	3,087	0.00%
2023/10/05	9	21.91	0	0.00	21.85	9	3,110	0.29%
2023/10/04	1	21.90	0	0.00	21.90	1	3,129	0.03%
2023/10/03	0	22.25	5	22.10	22.00	-5	3,123	-0.16%
2023/10/02	2	22.30	2	22.40	22.25	0	3,115	0.00%
2023/09/28	4	23.29	1.8	23.25	22.85	2.2	3,073	0.07%
2023/09/26	10	24.05	0	0.00	23.40	10	3,072	0.33%
2023/09/25	0	0.00	1	24.05	23.90	-1	3,099	-0.03%
2023/09/22	1	23.80	6	24.10	24.20	-5	3,274	-0.15%
2023/09/21	4	23.99	7	23.91	23.65	-3	3,276	-0.09%
2023/09/20	74	24.80	3.1	24.80	24.65	71	3,243	2.19%
2023/09/19	0	0.00	1	23.90	23.90	-1	2,977	-0.03%
2023/09/15	1	23.85	1	23.45	23.45	0	2,945	0.00%
2023/09/12	0	23.36	1	23.25	23.25	-1	3,034	-0.03%
2023/09/11	0	0.00	12	24.30	23.90	-12	3,042	-0.39%
2023/09/08	0	0.00	4	23.93	24.00	-4	3,078	-0.13%
2023/09/06	1	23.95	5	23.93	23.80	-4	3,151	-0.13%
2023/09/05	13	23.96	4	23.86	23.85	9	3,155	0.29%
2023/09/04	0	0.00	19.1	23.73	23.75	-19.1	3,151	-0.60%
2023/09/01	4	23.21	2	23.20	23.20	2	3,130	0.06%
2023/08/31	1	22.80	0	0.00	23.20	1	3,160	0.03%
2023/08/30	0	22.80	4	22.70	22.90	-4	3,236	-0.12%
2023/08/28	0	0.00	100	22.92	22.65	-100	3,299	-3.03%
2023/08/25	2	22.90	2	23.00	22.70	0	3,321	0.00%
2023/08/24	4	22.70	42	23.14	22.90	-38	3,332	-1.14%
2023/08/23	1	21.80	7	22.04	22.20	-6	3,301	-0.18%
2023/08/22	1	21.30	0	0.00	21.30	1	3,362	0.03%
2023/08/21	2	21.35	0	0.00	21.25	2	3,437	0.06%
2023/08/18	20	21.55	0	0.00	21.45	20	3,513	0.57%
2023/08/17	1	20.55	16	20.89	21.20	-15	3,639	-0.41%
2023/08/16	0	0.00	6	20.64	20.80	-6	3,837	-0.16%
2023/08/15	103	21.20	0	0.00	21.25	103	3,863	2.67%	大買/鉅額交易
2023/08/14	2	21.38	0.2	21.25	21.30	1.9	3,929	0.05%
2023/08/11	120	21.80	0	0.00	21.85	120	3,992	3.01%	大買/鉅額交易
2023/08/10	16	21.69	1	21.65	21.65	15	4,061	0.37%
2023/08/09	1	23.40	0	0.00	23.55	1	4,065	0.02%
2023/08/08	4	23.45	0	0.00	23.55	4	4,101	0.10%
2023/08/07	2	23.35	0	0.00	23.40	2	4,245	0.05%
2023/08/02	1	23.70	3	23.55	23.25	-2	4,406	-0.05%
2023/08/01	0.1	23.48	0	0.00	23.45	0.1	4,445	0.00%
2023/07/31	14	23.63	4	23.54	23.35	10	4,567	0.22%
2023/07/28	2	23.20	5	23.20	23.25	-3	4,696	-0.06%
2023/07/26	6	23.13	0	0.00	23.10	6	4,966	0.12%
2023/07/25	4	23.11	0	0.00	23.10	4	5,132	0.08%
2023/07/24	132	23.19	2	23.15	23.05	130	5,276	2.46%	大買/鉅額交易
2023/07/21	0.2	23.60	0	0.00	23.40	0.2	5,369	0.00%
2023/07/20	5.3	23.51	3	23.65	23.60	2.3	5,619	0.04%
2023/07/19	3	23.30	10	23.25	23.05	-7	5,723	-0.12%
2023/07/18	1	23.25	5	23.30	23.20	-4	6,021	-0.07%
2023/07/17	0	0.00	29.1	23.45	23.70	-29.1	6,255	-0.47%
2023/07/14	1	23.70	0	0.00	23.70	1	6,647	0.02%
2023/07/13	20	23.90	1	23.90	23.90	19	7,371	0.26%
2023/07/12	4	24.15	0	0.00	24.10	4	8,602	0.05%
2023/07/11	5	24.55	26	24.50	24.45	-21	10,315	-0.20%
2023/07/10	21	24.00	1	24.05	24.00	20	11,545	0.17%
2023/07/05	10	24.83	5.6	25.10	24.70	4.4	12,664	0.03%
2023/07/04	13	25.10	0	0.00	24.95	13	12,964	0.10%
2023/07/03	11.1	24.82	2	24.85	24.95	9.1	13,434	0.07%
2023/06/30	4	24.95	6	25.17	24.75	-2	13,414	-0.01%
2023/06/29	10.2	24.70	2	24.65	24.75	8.2	13,260	0.06%
2023/06/28	0.4	24.33	9	24.52	24.35	-8.6	13,288	-0.06%
2023/06/27	1	23.75	1	23.80	23.75	0	13,354	0.00%
2023/06/26	0	0.00	2	23.95	24.00	-2	13,520	-0.01%
2023/06/21	4	24.31	1	24.40	24.35	3	13,543	0.02%
2023/06/19	7	24.69	7	24.81	24.65	0	13,584	0.00%
2023/06/16	10	24.20	1	23.95	24.25	9	13,523	0.07%
2023/06/15	3	23.72	2	23.95	24.00	1	13,496	0.01%
2023/06/13	1	23.95	0	0.00	24.00	1	13,476	0.01%
2023/06/12	4	24.38	1	24.35	24.40	3	13,450	0.02%
2023/06/09	2	24.85	1	24.85	24.85	1	13,444	0.01%
2023/06/08	0	0.00	8	25.18	25.00	-8	13,524	-0.06%
2023/06/07	1	25.00	10	25.00	25.00	-9	13,615	-0.07%
2023/06/06	2	25.05	0	0.00	25.00	2	13,710	0.01%
2023/06/05	0	0.00	8	25.19	25.25	-8	13,754	-0.06%
2023/06/02	0	0.00	1	24.50	24.55	-1	13,692	-0.01%
2023/06/01	1	24.60	0	0.00	24.50	1	13,707	0.01%
2023/05/31	1	24.20	0	0.00	24.15	1	13,726	0.01%
2023/05/30	0	0.00	1	24.25	24.20	-1	13,743	-0.01%
2023/05/29	0	0.00	5	24.58	24.45	-5	13,846	-0.04%
2023/05/26	8	24.69	14	24.40	24.15	-6	14,024	-0.04%
2023/05/25	0	0.00	1	25.25	25.00	-1	14,202	-0.01%
2023/05/24	2.2	25.50	11	25.50	25.50	-8.8	14,532	-0.06%
2023/05/23	16	25.11	2	25.20	25.20	14	14,960	0.09%
2023/05/22	4.2	25.45	7	25.71	25.75	-2.8	15,172	-0.02%
2023/05/19	0	0.00	1	24.85	24.40	-1	15,107	-0.01%
2023/05/18	10	24.55	6	24.63	24.55	4	15,087	0.03%
2023/05/17	1	24.30	4	24.41	24.50	-3	15,114	-0.02%
2023/05/16	12	24.15	11	24.12	24.20	1	15,064	0.01%
2023/05/15	0	0.00	1	24.25	24.40	-1	15,050	-0.01%
2023/05/12	3	23.38	2	23.45	23.45	1	14,986	0.01%
2023/05/11	3	23.38	2	23.45	23.30	1	15,004	0.01%
2023/05/10	4	24.11	2	24.03	24.00	2	14,860	0.01%
2023/05/09	8	24.54	9	24.09	24.00	-1	14,813	-0.01%
2023/05/08	2	24.58	25	24.73	24.60	-23	14,767	-0.16%
2023/05/05	8	24.57	3	24.47	24.45	5	14,788	0.03%
2023/05/04	10	25.15	5	25.20	24.95	5	14,725	0.03%
2023/05/03	13	26.05	2	26.20	25.60	11	14,602	0.08%
2023/05/02	19	26.06	3	26.02	26.00	16	14,519	0.11%
2023/04/28	8	26.16	3	25.98	25.95	5	14,388	0.03%
2023/04/27	7	25.84	2	25.95	25.80	5	14,204	0.04%
2023/04/26	1	25.75	2	25.75	25.60	-1	14,028	-0.01%
2023/04/25	11	26.57	13	26.08	25.80	-2	13,919	-0.01%
2023/04/24	2	26.18	2	25.98	26.20	0	13,643	0.00%
2023/04/21	17	25.99	25	25.76	25.90	-8	13,517	-0.06%
2023/04/20	14	26.31	13	26.10	26.00	1	13,184	0.01%
2023/04/19	16	26.64	217	26.91	26.35	-201	12,924	-1.56%	大賣/鉅額交易
2023/04/18	33	27.24	26	27.17	27.30	7	12,499	0.06%
2023/04/17	62	27.75	34	27.71	28.00	28	11,720	0.24%
2023/04/14	113	27.39	79	27.52	26.45	34	10,447	0.33%	大買/
2023/04/13	52	25.88	159.6	26.18	26.85	-107.6	8,708	-1.24%	大賣/鉅額交易
2023/04/12	55	24.39	14	24.52	24.45	41	7,450	0.55%
2023/04/11	33	24.17	0	0.00	23.60	33	6,981	0.47%
2023/04/10	10	24.00	10	23.93	24.05	0	6,724	0.00%
2023/04/07	11	22.90	26	22.83	22.80	-15	6,381	-0.24%
2023/04/06	56	24.08	26	24.40	23.75	30	6,051	0.50%
2023/03/31	6	23.52	0	0.00	23.35	6	5,535	0.11%
2023/03/30	0	0.00	1	23.50	23.50	-1	5,525	-0.02%
2023/03/29	0	0.00	10	23.80	23.40	-10	5,514	-0.18%
2023/03/28	1	23.40	0	0.00	23.45	1	5,472	0.02%
2023/03/27	19.2	23.39	2	23.48	23.50	17.2	5,380	0.32%
2023/03/24	1	22.40	0.8	22.55	22.75	0.2	5,266	0.00%
2023/03/23	0	0.00	15	22.51	22.40	-15	5,440	-0.28%
2023/03/22	7	22.15	7	22.30	22.25	0	5,405	0.00%
2023/03/21	1	21.85	1	22.00	22.00	0	5,397	0.00%
2023/03/17	0	0.00	7	21.22	21.65	-7	5,452	-0.13%
2023/03/16	3	21.20	0	0.00	21.05	3	5,439	0.06%
2023/03/15	0	0.00	7	21.70	21.40	-7	5,440	-0.13%
2023/03/14	0	0.00	0.2	21.60	21.55	-0.2	5,476	0.00%
2023/03/13	3	22.10	1	21.80	21.85	2	5,537	0.04%
2023/03/10	1	22.75	72	23.07	22.55	-71	5,579	-1.27%
2023/03/09	28	23.54	1	23.40	23.55	27	5,546	0.49%
2023/03/08	56.1	23.23	2	23.10	23.20	54.1	5,953	0.91%
2023/03/07	1	22.90	0	0.00	22.90	1	6,051	0.02%
2023/03/03	0	0.00	6	22.94	22.90	-6	6,013	-0.10%
2023/03/02	0	0.00	30	23.10	23.05	-30	6,033	-0.50%
2023/03/01	8	22.87	7	22.84	22.80	1	6,074	0.02%
2023/02/24	1	23.55	47	23.57	23.55	-46	5,998	-0.77%
2023/02/23	20.4	24.18	10	24.06	24.05	10.4	5,785	0.18%
2023/02/22	16.1	24.42	17	24.04	24.20	-0.9	5,503	-0.02%
2023/02/21	16.3	23.82	10	23.55	23.90	6.3	5,138	0.12%
2023/02/20	40	23.28	83	22.44	23.25	-43	4,657	-0.92%
2023/02/17	47.2	21.22	14	21.56	21.50	33.2	4,327	0.77%
2023/02/16	10	20.85	7	20.96	20.85	3	4,204	0.07%
2023/02/15	1.2	20.99	0	0.00	21.00	1.2	4,246	0.03%
2023/02/14	0	0.00	4	20.85	20.65	-4	4,317	-0.09%
2023/02/13	4.2	20.92	4	20.99	21.00	0.2	4,358	0.00%
2023/02/10	0.2	20.60	0	0.00	20.65	0.2	4,522	0.00%
2023/02/09	5	20.60	9	20.50	20.50	-4	4,544	-0.09%
2023/02/06	0	20.28	3	20.70	20.20	-3	4,508	-0.07%
2023/02/03	5	20.20	7	20.46	20.45	-2	4,443	-0.05%
2023/02/02	0	0.00	6	20.04	20.10	-6	4,350	-0.14%
2023/02/01	0	0.00	4	19.63	19.85	-4	4,275	-0.09%
2023/01/31	0	0.00	7	19.30	19.35	-7	4,223	-0.17%
2023/01/30	9	18.73	0	0.00	18.70	9	4,170	0.22%
2023/01/16	0	0.00	3	18.55	18.40	-3	4,142	-0.07%
2023/01/04	7	19.26	0	0.00	19.15	7	4,121	0.17%
2022/12/28	5	19.80	0	0.00	19.70	5	4,087	0.12%
2022/12/27	3	19.80	0	0.00	19.80	3	4,053	0.07%
2022/12/21	0	0.00	3	19.75	19.45	-3	3,958	-0.08%
2022/12/19	2	19.95	0	0.00	19.75	2	3,892	0.05%
2022/12/16	0	0.00	14	19.93	20.10	-14	3,873	-0.36%
2022/12/15	13	20.31	11	20.35	20.30	2	3,799	0.05%
2022/12/13	20	19.70	0	0.00	19.70	20	3,568	0.56%
2022/12/12	1	19.60	1	19.70	19.55	0	3,539	0.00%
2022/12/09	0	0.00	9	19.98	19.90	-9	3,509	-0.26%
2022/12/08	1	19.80	1	19.60	19.65	0	3,437	0.00%
2022/12/07	0	0.00	1	19.60	19.65	-1	3,400	-0.03%
2022/12/06	1	19.65	3	19.60	19.55	-2	3,344	-0.06%
2022/12/05	17	20.19	12	20.33	19.90	5	3,272	0.15%
2022/12/02	8	20.09	21	20.13	19.95	-13	3,171	-0.41%
2022/12/01	4	19.81	22.6	19.97	19.55	-18.6	3,017	-0.61%
2022/11/30	100.2	20.27	57	20.14	19.90	43.2	2,906	1.49%
2022/11/29	16	18.98	7	18.83	19.85	9	2,364	0.38%
2022/11/28	80	18.03	1	17.85	18.05	79	2,169	3.64%
2022/11/25	0	0.00	10	18.60	18.35	-10	2,150	-0.46%
2022/11/24	63	18.52	80	18.44	18.40	-17	2,107	-0.81%
2022/11/23	1	17.85	69	18.43	18.45	-68	2,030	-3.35%
2022/11/22	11	18.11	10	18.11	18.25	1	1,937	0.05%
2022/11/17	0	0.00	0.5	17.90	18.00	-0.5	1,837	-0.03%
2022/11/15	7	18.10	60	18.30	18.20	-53	1,752	-3.02%
2022/11/14	0	0.00	8	18.53	18.50	-8	1,714	-0.47%
2022/11/11	181	18.95	1	19.15	18.75	180	1,672	10.76%	大買/鉅額交易
2022/11/10	90.1	19.16	30	19.20	18.95	60.1	1,586	3.79%
2022/11/09	2	18.58	1.1	18.83	18.65	0.9	1,411	0.07%
2022/11/08	1	18.55	0	0.00	18.50	1	1,331	0.08%
2022/11/07	3	17.77	9	18.02	18.15	-6	1,088	-0.55%
2022/11/04	0	0.00	4	16.50	16.50	-4	976	-0.41%
2022/11/03	0.7	15.15	0	0.00	15.00	0.7	898	0.08%
2022/11/02	0	0.00	5	15.20	15.20	-5	899	-0.56%
2022/11/01	0	0.00	1	15.00	15.10	-1	904	-0.11%
2022/10/27	0	0.00	1	15.00	15.00	-1	984	-0.10%
2022/10/26	0	0.00	1	14.85	14.80	-1	986	-0.10%
2022/10/25	0	0.00	3	15.00	14.75	-3	977	-0.31%
2022/10/20	1.1	14.56	0	0.00	14.65	1.1	948	0.12%
2022/10/13	3.6	14.93	4.1	14.62	14.55	-0.5	936	-0.06%
2022/10/11	1	15.71	0	0.00	15.70	1	900	0.12%
2022/10/03	0.1	16.10	0	0.00	16.00	0.1	917	0.01%
2022/09/30	0	16.00	0	0.00	15.85	0	917	0.00%
2022/09/29	0	16.45	0	0.00	16.10	0	907	0.00%
2022/09/28	3	16.60	0	0.00	15.90	3	902	0.33%
2022/09/27	0	0.00	3	16.65	16.65	-3	876	-0.34%
2022/09/26	0.3	16.85	0	0.00	16.75	0.3	877	0.03%
2022/09/23	5	17.30	0	0.00	17.20	5	883	0.57%
2022/09/22	0	17.55	0	0.00	17.50	0	877	0.00%
2022/09/05	1	18.00	0	0.00	18.00	1	1,032	0.10%
2022/08/31	0	0.00	1	18.30	18.35	-1	1,061	-0.09%
2022/08/25	1	18.60	0	0.00	18.65	1	1,060	0.09%
2022/08/23	0	0.00	1	18.30	18.30	-1	1,057	-0.09%
2022/08/18	0.1	18.50	0	0.00	18.40	0.1	1,072	0.01%
2022/08/17	1	18.60	0	0.00	18.60	1	1,075	0.09%
2022/08/16	0	0.00	1	18.70	18.75	-1	1,082	-0.09%
2022/08/11	5	18.35	0	0.00	18.45	5	1,090	0.46%
2022/08/10	1	18.35	0	0.00	18.35	1	1,107	0.09%
2022/08/08	0	18.40	0	0.00	18.35	0	1,132	0.00%
2022/08/04	0	0.00	1	17.95	17.80	-1	1,214	-0.08%
2022/07/29	1	17.90	0	0.00	17.95	1	1,267	0.08%
2022/07/19	0	0.00	0.1	18.25	18.25	-0.1	1,506	-0.01%
2022/07/18	0	17.90	0	0.00	17.80	0	1,506	0.00%
2022/07/01	1	17.75	0	0.00	17.25	1	1,661	0.06%
2022/06/29	5	18.25	0	0.00	18.15	5	1,648	0.30%
2022/06/22	13	17.72	0	0.00	17.65	13	1,676	0.78%
2022/06/20	11	18.03	0	0.00	17.60	11	1,678	0.66%
2022/06/17	1.5	18.27	0	0.00	18.25	1.5	1,680	0.09%
2022/06/16	1	18.25	0	0.00	18.25	1	1,674	0.06%
2022/06/15	0	18.75	0	0.00	18.75	0	1,680	0.00%
2022/06/14	5	18.54	0	0.00	18.45	5	1,683	0.30%
2022/06/08	5	19.50	0	0.00	19.45	5	1,724	0.29%
2022/06/07	0.2	19.60	0	0.00	19.50	0.2	1,780	0.01%
2022/06/02	5	19.70	0	0.00	19.70	5	1,925	0.26%
2022/06/01	0	19.80	0	0.00	19.70	0	1,954	0.00%
2022/05/27	0	19.50	0	0.00	19.50	0	2,006	0.00%
2022/05/26	0	0.00	31	19.54	19.40	-31	2,040	-1.52%
2022/05/25	5	19.40	0	0.00	19.35	5	2,045	0.24%
2022/05/24	0.2	19.28	0	0.00	19.10	0.2	2,067	0.01%
2022/05/23	31	19.43	0	0.00	19.30	31	2,072	1.50%
2022/05/20	20	19.05	0	0.00	19.00	20	2,073	0.96%
2022/05/18	2	18.90	0	0.00	19.20	2	2,185	0.09%
2022/05/17	0	0.00	0	19.00	18.85	0	2,186	0.00%
2022/05/16	0	19.00	0	0.00	18.85	0	2,193	0.00%
2022/05/13	0	18.95	0	0.00	18.95	0	2,187	0.00%
2022/05/12	0.1	19.20	0	0.00	18.85	0.1	2,163	0.00%
2022/05/09	1	19.95	5	20.00	20.05	-4	2,042	-0.20%
2022/05/06	0	20.45	0	0.00	20.30	0	2,029	0.00%
2022/04/29	0	0.00	13	21.05	21.00	-13	2,039	-0.64%
2022/04/28	1	20.90	1	21.45	20.95	0	2,057	0.00%
2022/04/27	8	21.38	6	21.95	21.35	2	2,025	0.10%
2022/04/26	6	21.59	5	21.95	21.65	1	1,967	0.05%
2022/04/22	1	21.60	0	0.00	21.60	1	1,902	0.05%
2022/04/21	0	0.00	8	21.70	21.65	-8	1,927	-0.41%
2022/04/20	0	21.85	0	0.00	21.60	0	1,954	0.00%
2022/04/18	5	21.55	100	21.55	21.25	-95	1,930	-4.92%
2022/04/15	0	0.00	23	21.37	21.45	-23	1,924	-1.20%
2022/04/14	1	21.30	1	21.50	21.30	0	1,918	0.00%
2022/04/13	0	0.00	10	20.75	20.80	-10	1,905	-0.52%
2022/04/08	6	20.70	0	0.00	20.75	6	1,982	0.30%
2022/04/07	1	20.85	0	0.00	20.80	1	1,980	0.05%
2022/04/06	13	21.20	0	0.00	21.30	13	1,999	0.65%
2022/04/01	0	0.00	13	21.08	21.10	-13	1,999	-0.65%
2022/03/28	0	0.00	1.9	21.20	21.20	-1.9	1,996	-0.10%
2022/03/25	1	21.35	0	0.00	21.30	1	1,995	0.05%
2022/03/22	0	0.00	1	21.95	22.05	-1	1,990	-0.05%
2022/03/21	1	21.75	1	21.75	21.75	0	1,961	0.00%
2022/03/18	0	0.00	12.5	21.48	21.70	-12.5	1,993	-0.63%
2022/03/17	10	21.30	0	0.00	21.30	10	1,994	0.50%
2022/03/16	5	21.16	0	0.00	21.00	5	1,998	0.25%
2022/03/15	4	21.10	4	21.45	21.10	0	2,013	0.00%
2022/03/11	0	0.00	2	21.85	21.95	-2	2,010	-0.10%
2022/03/10	0	0.00	4.5	22.09	22.00	-4.5	2,011	-0.22%
2022/03/09	1	22.00	7	22.10	22.10	-6	1,963	-0.31%
2022/03/08	1	21.40	0	0.00	21.20	1	1,887	0.06%
2022/03/07	1	21.30	0	0.00	21.20	1	1,864	0.05%
2022/03/04	2	21.85	0	0.00	21.65	2	1,872	0.11%
2022/03/03	0	0.00	13	21.86	21.90	-13	1,876	-0.69%
2022/02/23	0	0.00	10	21.40	21.50	-10	1,865	-0.54%
2022/02/22	1	21.00	6	21.15	21.20	-5	1,881	-0.27%
2022/02/18	8	21.78	3	21.62	21.75	5	1,886	0.27%
2022/02/09	0	0.00	2	21.25	21.25	-2	1,930	-0.10%
2022/02/08	1	20.95	0	0.00	21.20	1	1,951	0.05%
2022/02/07	0	0.00	10	20.48	20.90	-10	1,982	-0.50%
2022/01/26	4	20.00	0	0.00	20.00	4	2,106	0.19%
2022/01/25	4	20.05	1	20.05	20.00	3	2,116	0.14%
2022/01/21	0	0.00	2	20.40	20.40	-2	2,141	-0.09%
2022/01/19	0	0.00	1	20.85	20.80	-1	2,137	-0.05%
2022/01/18	1	21.15	0	0.00	20.90	1	2,143	0.05%
2022/01/17	1	20.85	0	0.00	21.00	1	2,153	0.05%
2022/01/14	1	20.95	0	0.00	20.90	1	2,168	0.05%
2022/01/13	6	21.38	1	21.15	21.15	5	2,159	0.23%
2022/01/12	11	21.65	0	0.00	21.40	11	2,138	0.51%
2022/01/10	0	0.00	1	21.80	21.80	-1	2,160	-0.05%
2022/01/07	1	21.90	0	0.00	21.80	1	2,172	0.05%
2022/01/06	3	22.00	0	0.00	22.05	3	2,167	0.14%
2022/01/05	3	22.00	0	0.00	21.90	3	2,176	0.14%
2022/01/04	1	22.05	0	0.00	22.20	1	2,212	0.05%
2022/01/03	108	22.15	78	22.13	22.15	30	2,192	1.37%	大買/
2021/12/30	2	21.90	1	21.85	21.95	1	2,198	0.05%
2021/12/29	53	21.99	0	0.00	21.85	53	2,209	2.40%
2021/12/28	27	21.62	0	0.00	21.55	27	2,205	1.22%
2021/12/23	0	0.00	1	21.50	21.45	-1	2,381	-0.04%
2021/12/21	1	21.55	3	21.43	21.45	-2	2,419	-0.08%
2021/12/17	4	21.70	0	0.00	21.50	4	2,441	0.16%
2021/12/16	1	21.70	0	0.00	21.50	1	2,442	0.04%
2021/12/14	3	21.58	4	21.45	21.40	-1	2,489	-0.04%
2021/12/13	2	21.95	0	0.00	21.90	2	2,460	0.08%
2021/12/09	0	0.00	14.1	22.15	22.05	-14.1	2,475	-0.57%
2021/12/08	2	22.20	0	0.00	22.20	2	2,460	0.08%
2021/12/02	3	21.98	1	21.90	21.85	2	2,540	0.08%
2021/12/01	1	22.00	0	0.00	22.10	1	2,570	0.04%
2021/11/26	0	0.00	1	22.35	22.00	-1	2,702	-0.04%
2021/11/24	2	22.45	0	0.00	22.50	2	2,838	0.07%
2021/11/23	0	0.00	1	22.35	22.00	-1	2,835	-0.04%
2021/11/19	0	0.00	1	22.25	22.15	-1	2,920	-0.03%
2021/11/18	2	22.25	4	22.20	22.25	-2	3,017	-0.07%
2021/11/15	0	0.00	5	22.65	22.60	-5	3,606	-0.14%
2021/11/12	1	22.45	2	22.45	22.40	-1	3,764	-0.03%
2021/11/11	4	22.10	1	22.25	22.10	3	3,788	0.08%
2021/11/10	2	22.45	61	22.57	22.50	-59	3,851	-1.53%
2021/11/09	1	22.85	1	22.80	22.70	0	4,035	0.00%
2021/11/08	0	0.00	9	22.69	22.75	-9	4,030	-0.22%
2021/11/05	1	22.20	0	0.00	22.15	1	4,069	0.02%
2021/11/04	6	22.68	5	22.54	22.40	1	4,078	0.02%
2021/11/03	6	22.38	5	22.65	22.90	1	4,075	0.02%
2021/10/29	0	0.00	0.6	21.80	21.80	-0.6	4,035	-0.02%
2021/10/27	0	0.00	1	21.40	21.35	-1	4,093	-0.02%
2021/10/26	0	0.00	7	21.58	21.45	-7	4,169	-0.17%
2021/10/25	0	0.00	0.8	21.35	21.55	-0.8	4,256	-0.02%
2021/10/21	0	0.00	1	21.80	21.55	-1	4,411	-0.02%
2021/10/20	0.5	21.70	0	0.00	21.60	0.5	4,478	0.01%
2021/10/19	0	0.00	3	21.60	21.55	-3	4,623	-0.06%
2021/10/18	2	21.15	6	21.10	21.15	-4	4,723	-0.08%
2021/10/15	5	20.83	1	21.00	20.90	4	4,860	0.08%
2021/10/14	1	20.70	7	20.69	20.80	-6	4,970	-0.12%
2021/10/13	1	20.90	0	0.00	20.50	1	5,090	0.02%
2021/10/12	0	0.00	9	20.86	20.70	-9	5,273	-0.17%
2021/10/08	0	0.00	4	21.85	21.65	-4	5,619	-0.07%
2021/10/07	4	22.05	4	21.70	21.85	0	5,852	0.00%
2021/10/06	2	21.55	3	21.55	21.20	-1	6,070	-0.02%
2021/10/05	5	21.55	0	0.00	21.60	5	6,279	0.08%
2021/10/04	0	0.00	2	21.50	21.60	-2	6,420	-0.03%
2021/10/01	0	0.00	8	22.45	22.45	-8	6,574	-0.12%
2021/09/28	0	0.00	5.3	22.83	22.90	-5.3	8,859	-0.06%
2021/09/27	1	23.15	0	0.00	23.15	1	9,283	0.01%
2021/09/24	0	0.00	1	23.15	23.05	-1	9,911	-0.01%
2021/09/23	11	22.91	0	0.00	22.90	11	10,734	0.10%
2021/09/22	6	22.71	1	22.80	22.75	5	11,576	0.04%
2021/09/17	0	0.00	3	23.18	23.30	-3	12,887	-0.02%
2021/09/16	0	0.00	11	23.05	23.05	-11	13,779	-0.08%
2021/09/15	72.1	23.09	0	0.00	22.95	72.1	15,892	0.45%
2021/09/13	0	0.00	1	23.40	23.30	-1	21,568	0.00%
2021/09/10	3	23.50	0	0.00	23.50	3	24,448	0.01%
2021/09/09	1	23.10	0	0.00	23.10	1	26,598	0.00%
2021/09/07	4	23.50	0	0.00	23.50	4	29,832	0.01%
2021/09/06	2.1	23.49	2	23.43	23.40	0.1	31,157	0.00%
2021/09/03	2	23.85	11.1	24.23	23.85	-9.1	31,286	-0.03%
2021/09/02	4	24.30	0	0.00	24.10	4	31,329	0.01%
2021/09/01	5	24.15	0	0.00	24.10	5	31,427	0.02%
2021/08/31	1	24.65	2	24.38	24.65	-1	31,969	0.00%
2021/08/30	1	24.20	2	24.18	24.20	-1	32,038	0.00%
2021/08/27	0	0.00	17	23.98	23.95	-17	32,360	-0.05%
2021/08/26	3.1	24.00	3	23.98	24.00	0.1	32,704	0.00%
2021/08/25	2	24.15	4	24.04	24.20	-2	33,286	-0.01%
2021/08/24	0	0.00	5	24.02	23.85	-5	33,357	-0.01%
2021/08/23	20	24.49	13	24.35	24.00	7	33,394	0.02%
2021/08/20	4	23.53	8	23.52	23.10	-4	33,387	-0.01%
2021/08/19	18	24.34	4	23.96	23.50	14	33,397	0.04%
2021/08/18	24.1	22.68	4	22.95	24.10	20.1	33,180	0.06%
2021/08/17	1	23.30	10	23.20	22.80	-9	33,237	-0.03%
2021/08/16	3	23.20	4	23.35	23.20	-1	33,777	0.00%
2021/08/13	13.8	24.07	10	24.18	23.95	3.8	34,091	0.01%
2021/08/12	0	0.00	1	23.40	23.45	-1	33,970	0.00%
2021/08/11	0	0.00	1	23.50	23.35	-1	34,116	0.00%
2021/08/10	0	0.00	1	24.00	23.75	-1	34,202	0.00%
2021/08/06	1.1	24.02	2	24.20	23.95	-0.9	34,464	0.00%
2021/08/05	3.1	23.95	2	24.00	23.95	1.1	34,663	0.00%
2021/08/04	0	24.20	13	24.10	24.25	-13	35,038	-0.04%
2021/08/03	1.1	24.05	12	24.04	24.00	-10.9	35,280	-0.03%
2021/08/02	0.1	24.05	0	0.00	24.20	0.1	35,478	0.00%
2021/07/30	6.2	24.05	0	0.00	24.05	6.2	35,601	0.02%
2021/07/29	0	0.00	3	24.35	24.70	-3	35,684	-0.01%
2021/07/28	3.1	24.38	3	23.85	23.85	0.1	35,757	0.00%
2021/07/27	5.1	24.64	0	0.00	24.40	5.1	36,236	0.01%
2021/07/26	2.1	25.19	9	25.16	24.90	-6.9	36,648	-0.02%
2021/07/23	2.1	24.99	5	25.31	25.20	-2.9	36,871	-0.01%
2021/07/22	7.1	24.33	27	24.45	24.35	-19.9	37,094	-0.05%
2021/07/21	11	24.49	9	24.89	24.10	2	37,461	0.01%
2021/07/20	3.1	24.95	4	24.85	24.80	-0.9	38,136	0.00%
2021/07/19	13	25.50	9	25.10	25.60	4	38,573	0.01%
2021/07/16	30.1	25.33	45	25.17	25.15	-14.9	40,374	-0.04%
2021/07/15	46	26.13	13	25.78	25.75	33	41,689	0.08%
2021/07/14	5.1	25.05	2	24.85	24.90	3.1	42,415	0.01%
2021/07/13	3	25.62	31	25.44	25.20	-28	43,019	-0.07%
2021/07/12	23.1	25.77	12.5	26.08	25.80	10.5	42,947	0.02%
2021/07/09	9.1	26.47	14	26.61	26.40	-4.9	42,805	-0.01%
2021/07/08	15	27.21	13	27.28	27.05	2	42,891	0.00%
2021/07/07	17	27.36	498	27.41	27.50	-481	42,832	-1.12%	大賣/鉅額交易
2021/07/06	523	28.14	69	28.05	28.25	454	42,444	1.07%	大買/鉅額交易
2021/07/05	22.1	26.55	28.3	25.99	26.95	-6.2	41,278	-0.02%
2021/07/02	41.1	26.77	45	27.04	26.60	-3.9	40,903	-0.01%
2021/07/01	42.1	28.04	26	28.10	27.10	16.1	40,656	0.04%
2021/06/30	90.4	27.98	85	27.86	27.85	5.4	40,332	0.01%
2021/06/29	48.1	28.50	31	28.33	28.10	17.1	39,878	0.04%
2021/06/28	116.6	29.07	110	29.09	28.90	6.6	39,901	0.02%	大買/大賣/
2021/06/25	41	28.53	55	28.45	27.90	-14	38,693	-0.04%
2021/06/24	152	28.44	79	29.08	28.45	73	37,832	0.19%	大買/
2021/06/23	122	28.60	71	28.99	28.15	51	35,736	0.14%	大買/
2021/06/22	501	32.87	461.3	32.57	31.25	39.7	34,203	0.12%	大買/大賣/
2021/06/21	206	30.02	309.7	30.44	31.10	-103.7	30,045	-0.34%	大買/大賣/鉅額交易
2021/06/18	283	28.87	164	28.79	28.30	119	27,198	0.44%	大買/大賣/鉅額交易
2021/06/17	20	26.84	45	27.05	27.10	-25	25,096	-0.10%
2021/06/16	284	27.44	136	27.25	26.65	148	24,395	0.61%	大買/大賣/鉅額交易
2021/06/15	51	25.30	115	25.25	26.15	-64	21,945	-0.29%	大賣/
2021/06/11	7	23.84	44	24.03	23.80	-37	20,715	-0.18%
2021/06/10	26	23.47	3	23.65	23.45	23	20,690	0.11%
2021/06/09	0	0.00	2	23.80	23.45	-2	20,648	-0.01%
2021/06/08	62	24.73	78	24.67	24.10	-16	20,565	-0.08%
2021/06/07	5	23.30	1	22.85	23.90	4	20,083	0.02%
2021/06/04	80	24.13	35	23.98	24.10	45	19,964	0.23%
2021/06/03	22	24.00	9	23.83	24.00	13	19,624	0.07%
2021/06/02	21	23.48	26	23.31	23.40	-5	19,299	-0.03%
2021/06/01	0	0.00	20	22.10	22.75	-20	18,664	-0.11%
2021/05/31	1	22.65	3	22.57	22.05	-2	18,570	-0.01%
2021/05/28	28	22.85	3	22.90	22.65	25	18,435	0.14%
2021/05/27	3	22.13	0	0.00	21.90	3	18,259	0.02%
2021/05/26	3	22.08	2	22.00	21.95	1	18,494	0.01%
2021/05/25	14	22.58	24	22.10	22.00	-10	18,527	-0.05%
2021/05/24	44	22.71	32	22.63	22.40	12	18,330	0.07%
2021/05/21	7	20.79	12	21.08	21.90	-5	17,771	-0.03%
2021/05/20	1	20.10	10	20.49	19.95	-9	17,418	-0.05%
2021/05/19	13	20.36	0	0.00	20.45	13	17,365	0.07%
2021/05/18	9	19.11	6	19.35	20.05	3	17,255	0.02%
2021/05/17	0	0.00	8	18.89	18.25	-8	17,120	-0.05%
2021/05/14	0	0.00	12	20.02	20.10	-12	16,930	-0.07%
2021/05/13	26	19.97	35	19.45	19.80	-9	16,782	-0.05%
2021/05/12	7	20.86	4	21.70	20.75	3	16,521	0.02%
2021/05/11	40	23.57	11	23.76	23.00	29	16,099	0.18%
2021/05/10	22	24.92	26	24.78	24.65	-4	15,833	-0.03%
2021/05/07	19	24.43	16	24.12	24.75	3	15,601	0.02%
2021/05/06	3	24.08	9	24.18	23.75	-6	15,417	-0.04%
2021/05/05	5	23.90	1	23.85	23.90	4	15,253	0.03%
2021/05/04	14.1	24.89	22	24.51	23.75	-7.9	15,096	-0.05%
2021/05/03	12	26.21	14	25.75	25.50	-2	14,515	-0.01%
2021/04/29	13	25.13	7	25.06	25.30	6	14,021	0.04%
2021/04/28	16	25.85	47	26.12	25.65	-31	13,724	-0.23%
2021/04/27	11	26.69	10	26.81	26.50	1	13,380	0.01%
2021/04/26	71	27.54	66	27.50	27.30	5	12,907	0.04%
2021/04/23	16	26.05	23.1	26.10	25.80	-7.1	12,086	-0.06%
2021/04/22	150	29.24	74.2	29.04	27.00	75.8	11,549	0.66%	大買/
2021/04/21	136	26.55	131.7	26.90	27.60	4.3	9,621	0.05%	大買/大賣/
2021/04/20	80.5	25.47	140	25.89	25.10	-59.5	8,117	-0.73%	大賣/
2021/04/19	31	23.69	91	24.19	24.60	-60	7,019	-0.85%
2021/04/16	2	22.20	1	22.45	22.40	1	6,198	0.02%
2021/04/15	5	22.24	2	22.20	22.15	3	6,025	0.05%
2021/04/14	20	22.09	6	22.13	22.35	14	5,967	0.23%
2021/04/13	23	22.23	4	22.20	21.90	19	5,771	0.33%
2021/04/12	11	22.41	2	22.30	22.30	9	5,613	0.16%
2021/04/09	1	22.65	6	22.65	22.60	-5	5,550	-0.09%
2021/04/08	4	22.31	7.1	22.36	22.50	-3.1	5,392	-0.06%
2021/04/07	3	22.00	7	22.16	22.15	-4	5,263	-0.08%
2021/04/06	131	22.49	2	22.48	22.40	129	5,191	2.48%	大買/鉅額交易
2021/04/01	16.2	21.74	47	22.02	22.15	-30.8	5,110	-0.60%
2021/03/31	46	21.43	33	21.51	21.45	13	4,798	0.27%
2021/03/30	18	22.57	15	22.71	22.25	3	3,993	0.08%
2021/03/29	5	22.20	1	22.45	22.40	4	4,034	0.10%
2021/03/25	6	22.48	0	0.00	22.40	6	5,212	0.12%
2021/03/24	2	22.55	0	0.00	22.55	2	5,463	0.04%
2021/03/23	6.3	22.61	4	23.09	22.75	2.3	5,487	0.04%
2021/03/22	2	22.93	5	22.90	22.95	-3	5,462	-0.05%
2021/03/19	4	22.30	0	0.00	22.30	4	5,380	0.07%
2021/03/18	10	22.70	10	22.68	22.60	0	5,313	0.00%
2021/03/17	2	23.33	0	0.00	22.90	2	5,234	0.04%
2021/03/16	4	22.78	52	22.43	23.10	-48	5,088	-0.94%
2021/03/15	18	21.79	5	21.80	21.90	13	4,942	0.26%
2021/03/12	25	22.02	7.4	22.18	22.00	17.6	4,899	0.36%
2021/03/11	4	21.96	18	21.90	21.90	-14	4,838	-0.29%
2021/03/10	11	22.67	2	22.50	22.45	9	4,710	0.19%
2021/03/09	0	0.00	4	23.13	23.00	-4	4,636	-0.09%
2021/03/08	5	23.25	0	0.00	22.95	5	4,632	0.11%
2021/03/02	18	23.52	9.4	23.38	23.40	8.6	4,574	0.19%
2021/02/26	35	23.66	17	23.98	23.95	18	4,553	0.40%
2021/02/25	0	0.00	4	26.10	26.50	-4	4,253	-0.09%
2021/02/24	8.3	25.48	0	0.00	25.30	8.3	4,134	0.20%
2021/02/23	0	0.00	2	25.15	25.25	-2	4,084	-0.05%
2021/02/22	2	24.95	3	25.10	25.10	-1	4,051	-0.02%
2021/02/19	1	25.15	0	0.00	24.90	1	3,993	0.03%
2021/02/18	12	25.77	0	0.00	25.30	12	3,966	0.30%
2021/02/17	1	24.70	0.4	24.60	24.40	0.6	3,906	0.01%
2021/02/03	15	24.03	0	0.00	24.05	15	3,915	0.38%
2021/02/02	1	24.05	0	0.00	24.00	1	3,912	0.03%
2021/02/01	1	23.65	1	23.95	23.90	0	3,905	0.00%
2021/01/29	0	0.00	10	24.40	24.05	-10	3,888	-0.26%
2021/01/28	5	24.50	0	0.00	24.75	5	3,870	0.13%
2021/01/27	0	0.00	1	24.80	25.00	-1	3,866	-0.03%
2021/01/26	1	25.20	2	25.05	25.10	-1	3,864	-0.03%
2021/01/22	0	0.00	3	24.75	24.65	-3	3,864	-0.08%
2021/01/21	0	0.00	2	24.00	24.00	-2	3,859	-0.05%
2021/01/19	1	25.20	1	24.70	24.70	0	3,826	0.00%
2021/01/18	3	25.00	0	0.00	25.00	3	3,834	0.08%
2021/01/15	2	25.78	1	25.65	25.40	1	3,820	0.03%
2021/01/14	1	26.20	0	0.00	26.15	1	3,784	0.03%
2021/01/13	2	25.90	12	26.03	26.10	-10	3,773	-0.27%
2021/01/11	1	26.75	0	0.00	26.75	1	3,702	0.03%
2021/01/08	5	26.90	6	26.67	26.45	-1	3,680	-0.03%
2021/01/07	0	0.00	3	27.05	26.90	-3	3,658	-0.08%
2021/01/06	2	26.83	0	0.00	26.50	2	3,633	0.06%
2021/01/04	17	27.89	1	28.10	28.25	16	3,547	0.45%
2020/12/31	0	0.00	5	28.45	28.45	-5	3,478	-0.14%
2020/12/29	2.1	29.43	5	29.83	28.80	-2.9	3,435	-0.09%
2020/12/28	12	30.01	10	29.51	29.35	2	3,310	0.06%
2020/12/25	1	28.80	0	0.00	28.30	1	3,066	0.03%
2020/12/24	11	29.02	1	28.90	28.65	10	2,989	0.33%
2020/12/23	2.1	27.73	25	27.83	29.00	-22.9	2,911	-0.79%
2020/12/22	68	30.58	52	31.09	28.05	16	2,739	0.58%
2020/12/21	15	29.97	15	30.87	30.95	0	1,990	0.00%
2020/12/18	50	26.54	68	26.91	28.15	-18	1,510	-1.19%
2020/12/16	1	25.20	1	25.45	25.30	0	1,210	0.00%
2020/12/09	1	24.65	0.4	25.00	24.85	0.6	1,218	0.05%
2020/12/08	0	0.00	1	25.30	25.15	-1	1,410	-0.07%
2020/12/07	0	0.00	1	24.80	24.90	-1	1,396	-0.07%
2020/12/04	0	24.75	1	24.80	24.75	-1	1,398	-0.07%
2020/12/03	0.8	25.15	0	0.00	24.85	0.8	1,444	0.06%
2020/12/02	1	25.00	0	0.00	25.05	1	1,577	0.06%
2020/11/30	8	24.90	1	24.95	24.90	7	1,571	0.45%
2020/11/27	0	0.00	25	25.00	25.05	-25	1,561	-1.60%
2020/11/26	4	25.39	2	25.33	25.25	2	1,570	0.13%
2020/11/25	26	25.20	4	25.15	25.05	22	1,603	1.37%
2020/11/24	0	0.00	1	24.45	24.45	-1	1,537	-0.07%
2020/11/17	1	23.95	0	0.00	23.95	1	1,588	0.06%
2020/11/16	0	0.00	0.3	23.95	23.95	-0.3	1,643	-0.02%
2020/11/13	1	24.05	0	0.00	24.05	1	1,680	0.06%
2020/11/12	6	24.03	0	0.00	23.85	6	1,789	0.34%
2020/11/05	0	0.00	0	24.55	24.55	0	1,820	0.00%
2020/10/29	1	24.90	0	0.00	24.85	1	2,027	0.05%
2020/10/28	0	0.00	1	25.40	25.25	-1	2,105	-0.05%
2020/10/26	0	0.00	2	25.38	25.15	-2	2,154	-0.09%
2020/10/21	0	0.00	1	24.80	24.90	-1	2,212	-0.05%
2020/10/20	1	24.55	0	0.00	24.55	1	2,217	0.05%
2020/10/19	0	0.00	0	24.75	24.90	0	2,231	0.00%
2020/10/16	1	24.60	3	24.35	24.35	-2	2,282	-0.09%
2020/10/15	1	24.65	0	0.00	24.60	1	2,288	0.04%
2020/10/14	3	25.15	0	0.00	24.90	3	2,311	0.13%
2020/10/12	0	0.00	1	25.05	25.15	-1	2,325	-0.04%
2020/10/08	1	24.70	0	0.00	24.85	1	2,394	0.04%
2020/10/06	0	0.00	1	24.90	24.90	-1	2,394	-0.04%
2020/10/05	0	0.00	2	24.60	24.35	-2	2,382	-0.08%
2020/09/23	2	24.28	2.1	24.21	24.35	-0.1	2,395	0.00%
2020/09/16	1	24.95	0	0.00	24.80	1	2,390	0.04%
2020/09/14	1	25.05	0	0.00	25.10	1	2,380	0.04%
2020/09/11	12	25.78	8.1	26.00	25.25	3.9	2,354	0.17%
2020/09/10	12	25.23	0	0.00	25.30	12	2,148	0.56%
2020/09/08	1	25.20	0	0.00	25.15	1	2,131	0.05%
2020/09/07	0	0.00	3	25.87	25.70	-3	2,099	-0.14%
2020/09/01	1	24.35	3.4	24.49	24.45	-2.4	2,049	-0.12%
2020/08/31	1	25.15	0	0.00	24.75	1	2,042	0.05%
2020/08/20	2	24.15	0	0.00	24.15	2	2,068	0.10%
2020/08/19	1	25.75	0	0.00	25.40	1	2,022	0.05%
2020/08/18	0	0.00	5	25.65	25.35	-5	1,980	-0.25%
2020/08/17	3	24.90	0	0.00	24.85	3	1,869	0.16%
2020/08/14	0	24.55	0.5	24.55	24.55	-0.5	1,860	-0.03%
2020/08/11	0	0.00	1	25.30	25.00	-1	1,911	-0.05%
2020/08/10	1	25.25	2	25.88	25.25	-1	1,900	-0.05%
2020/08/07	0	0.00	12	25.85	25.70	-12	1,868	-0.64%
2020/08/06	1	24.95	0	0.00	24.90	1	1,839	0.05%
2020/08/05	1	25.15	0.8	25.25	25.25	0.2	1,845	0.01%
2020/08/04	11.2	25.70	0	0.00	25.65	11.2	1,869	0.60%
2020/08/03	16.3	25.78	2	26.05	26.40	14.3	1,840	0.78%
2020/07/30	1	25.30	14	25.06	25.15	-13	1,897	-0.69%
2020/07/29	1	25.25	7	25.14	24.70	-6	1,876	-0.32%
2020/07/28	0	0.00	0.2	23.65	23.70	-0.2	1,827	-0.01%
2020/07/24	1	24.00	0	0.00	24.05	1	1,834	0.05%
2020/07/23	0	0.00	1	24.30	24.40	-1	1,835	-0.05%
2020/07/22	1	25.00	0	0.00	24.70	1	1,832	0.05%
2020/07/21	0	0.00	1	24.60	24.60	-1	1,772	-0.06%
2020/07/20	0	0.00	1	24.70	24.75	-1	1,759	-0.06%
2020/07/17	1	24.00	1	24.05	24.10	0	1,737	0.00%
2020/07/16	1	24.15	4	24.31	24.55	-3	1,758	-0.17%
2020/07/15	1	24.65	1	24.55	23.80	0	1,746	0.00%
2020/07/09	3	24.00	1	24.50	23.90	2	1,663	0.12%
2020/07/08	2	23.68	3	23.85	23.65	-1	1,627	-0.06%
2020/07/07	1.4	23.41	1	23.55	23.45	0.4	1,623	0.02%
2020/07/06	2	23.65	0	0.00	23.70	2	1,629	0.12%
2020/07/03	0.9	23.15	0	0.00	23.15	0.9	1,622	0.06%
2020/07/01	1	23.30	0	0.00	23.05	1	1,633	0.06%
2020/06/30	1	23.00	0	0.00	23.20	1	1,632	0.06%
2020/06/22	2	23.50	0	0.00	23.25	2	1,611	0.12%
2020/06/18	2	23.70	0	0.00	23.70	2	1,618	0.12%
2020/06/15	2	23.60	0	0.00	23.50	2	1,655	0.12%
2020/06/11	1	24.35	0	0.00	24.05	1	1,669	0.06%
2020/06/08	1	25.60	0	0.00	25.55	1	1,676	0.06%
2020/06/05	0	0.00	2	25.20	25.20	-2	1,637	-0.12%
2020/06/04	2	24.80	1	24.85	24.80	1	1,634	0.06%
2020/06/02	0	0.00	1	25.10	25.15	-1	1,632	-0.06%
2020/05/29	0	0.00	3	25.13	24.80	-3	1,600	-0.19%
2020/05/28	1	24.80	4	24.91	24.50	-3	1,548	-0.19%
2020/05/27	0	0.00	6	24.70	24.85	-6	1,518	-0.40%
2020/05/22	1	23.80	3	23.90	23.80	-2	1,481	-0.14%
2020/05/21	0	0.00	0.6	24.20	24.30	-0.6	1,473	-0.04%
2020/05/20	1	24.40	0	0.00	24.25	1	1,469	0.07%
2020/05/19	0	0.00	1	24.50	24.50	-1	1,414	-0.07%
2020/05/18	0	0.00	2	24.58	24.50	-2	1,404	-0.14%
2020/05/15	1	23.15	1	23.70	23.50	0	1,383	0.00%
2020/05/14	1	23.90	0	0.00	23.75	1	1,366	0.07%
2020/05/13	1	24.95	0	0.00	24.85	1	1,340	0.07%
2020/05/11	0	0.00	6	24.78	25.00	-6	1,306	-0.46%
2020/05/08	0	0.00	1	24.00	24.00	-1	1,296	-0.08%
2020/05/07	5	23.81	0	0.00	23.90	5	1,277	0.39%
2020/05/06	6	24.50	1	24.50	24.35	5	1,248	0.40%
2020/05/05	0	0.00	6	23.34	23.35	-6	1,127	-0.53%
2020/05/04	1	21.30	0	0.00	21.25	1	1,095	0.09%
2020/04/30	1	21.80	0	0.00	22.00	1	1,093	0.09%
2020/04/29	0	0.00	4	21.68	21.70	-4	1,095	-0.37%
2020/04/28	0	0.00	4.8	20.80	20.95	-4.8	1,091	-0.44%
2020/04/22	2	19.55	2	19.50	19.65	0	1,114	0.00%
2020/04/21	4	20.73	3	21.00	19.60	1	1,112	0.09%
2020/04/20	0	0.00	1	20.30	20.50	-1	1,081	-0.09%
2020/04/17	0	0.00	2	20.00	19.85	-2	1,112	-0.18%
2020/04/16	1	19.55	0	0.00	19.65	1	1,140	0.09%
2020/04/10	0	0.00	2	19.20	19.05	-2	1,132	-0.18%
2020/04/09	1	19.00	0	0.00	19.00	1	1,135	0.09%
2020/04/08	0	0.00	2	18.68	18.85	-2	1,137	-0.18%
2020/04/06	0	0.00	1	17.80	17.70	-1	1,132	-0.09%
2020/04/01	1	17.50	0	0.00	17.50	1	1,127	0.09%
2020/03/31	1	17.75	53	18.15	17.60	-52	1,123	-4.63%
2020/03/26	2	17.13	0	0.00	17.30	2	1,119	0.18%
2020/03/25	2	17.20	2	17.15	17.40	0	1,118	0.00%
2020/03/24	2	16.58	0	0.00	16.55	2	1,105	0.18%
2020/03/23	1	16.40	1	16.60	16.45	0	1,109	0.00%
2020/03/20	0	0.00	46	17.09	17.10	-46	1,111	-4.14%
2020/03/18	23	17.22	2.5	17.00	17.00	20.5	1,073	1.91%
2020/03/17	77	17.97	4	17.28	17.00	73	1,058	6.90%
2020/03/16	0	0.00	1	18.00	18.00	-1	1,025	-0.10%
2020/03/13	1	19.00	0	0.00	19.30	1	1,002	0.10%
2020/03/12	0	0.00	2	20.55	20.55	-2	976	-0.20%
2020/03/11	1	22.30	2	22.10	22.10	-1	949	-0.11%
2020/03/10	3	22.18	1	22.25	22.25	2	941	0.21%
2020/03/09	3	22.87	2	23.35	22.55	1	920	0.11%
2020/03/06	2	22.85	0	0.00	22.90	2	901	0.22%
2020/03/05	0	0.00	1	23.00	23.10	-1	901	-0.11%
2020/03/04	2	22.80	0	0.00	22.90	2	901	0.22%
2020/03/03	3	22.93	0	0.00	22.90	3	894	0.34%
2020/03/02	1	22.90	0	0.00	22.80	1	893	0.11%
2020/02/27	0	0.00	0.1	23.10	23.10	-0.1	885	-0.01%
2020/02/25	10	23.80	10	23.60	23.65	0	875	0.00%
2020/02/24	0	0.00	8	23.75	23.80	-8	863	-0.93%
2020/02/14	5	24.45	0.4	24.35	24.35	4.6	868	0.53%
2020/02/13	1	24.55	1	25.00	24.50	0	871	0.00%
2020/02/03	0	0.00	2.1	23.11	23.35	-2.1	854	-0.25%
2020/01/31	3	24.40	0	0.00	24.60	3	847	0.35%
2020/01/30	2.6	24.81	0	0.00	24.50	2.6	834	0.31%
2020/01/20	1	26.25	0	0.00	26.25	1	799	0.13%
2020/01/13	0	0.00	1	26.60	26.50	-1	870	-0.11%
2020/01/10	1	26.20	2	26.20	26.25	-1	832	-0.12%
2020/01/06	0	0.00	2.9	26.77	26.80	-2.9	877	-0.34%
2020/01/02	0	0.00	1	27.10	27.10	-1	860	-0.12%
2019/12/27	6	26.65	0	0.00	26.80	6	842	0.71%
2019/12/26	4	26.74	0	0.00	26.70	4	839	0.48%
2019/12/25	5	26.82	0	0.00	26.80	5	840	0.59%
2019/12/23	1	27.00	0	0.00	27.15	1	843	0.12%
2019/12/20	7	26.72	0	0.00	26.75	7	826	0.85%
2019/12/19	0	0.00	1	27.00	26.85	-1	828	-0.12%
2019/12/12	1	26.40	0	0.00	26.50	1	904	0.11%
2019/12/11	3	26.55	0	0.00	26.50	3	915	0.33%
2019/12/10	1	26.70	0	0.00	26.60	1	931	0.11%
2019/11/22	0	0.00	2	26.30	26.30	-2	1,082	-0.18%
2019/11/14	1	26.45	0	0.00	26.20	1	1,124	0.09%
2019/11/08	1	27.10	0	0.00	27.10	1	1,117	0.09%
2019/11/07	0	0.00	1	27.50	27.60	-1	1,107	-0.09%
2019/11/05	4	27.40	1	27.40	27.00	3	1,109	0.27%
2019/10/31	0	0.00	2	26.80	27.00	-2	1,085	-0.18%
2019/10/30	0	0.00	3.3	26.92	27.10	-3.3	1,084	-0.30%
2019/10/29	1	26.55	0.2	26.60	26.60	0.8	1,083	0.07%
2019/10/28	0.3	26.80	0	0.00	26.80	0.3	1,096	0.03%
2019/10/25	6	27.11	0	0.00	26.90	6	1,102	0.54%
2019/10/23	0	0.00	1	27.20	27.00	-1	1,112	-0.09%
2019/10/22	3	27.38	0	0.00	27.15	3	1,115	0.27%
2019/10/21	0.2	27.35	0	0.00	27.50	0.2	1,079	0.01%
2019/10/16	0	0.00	2	27.00	26.90	-2	1,125	-0.18%
2019/10/15	0	0.00	1	27.45	27.20	-1	1,179	-0.08%
2019/10/14	0	0.00	3	27.03	27.10	-3	1,207	-0.25%
2019/10/07	0	0.00	2.1	26.20	26.30	-2.1	1,178	-0.18%
2019/09/24	0	0.00	0.1	26.70	26.70	-0.1	1,296	-0.01%
2019/09/17	0	0.00	1	26.60	26.45	-1	1,213	-0.08%
2019/09/11	0	0.00	4	26.55	26.40	-4	1,221	-0.33%
2019/09/09	0.1	25.45	0	0.00	25.55	0.1	1,127	0.01%
2019/08/29	0	0.00	1	25.25	25.25	-1	1,271	-0.08%
2019/08/28	1	25.75	0	0.00	25.20	1	1,284	0.08%
2019/08/21	0	0.00	1	25.90	25.90	-1	1,302	-0.08%
2019/08/19	3	25.55	0	0.00	25.55	3	1,319	0.23%
2019/08/16	0	0.00	20	25.50	25.50	-20	1,337	-1.50%
2019/08/07	1	26.80	1	26.40	26.40	0	1,527	0.00%
2019/08/05	0	0.00	2.5	26.01	26.00	-2.5	1,517	-0.17%
2019/08/02	5	26.10	0	0.00	26.15	5	1,531	0.33%
2019/08/01	1	26.45	1	26.20	26.35	0	1,549	0.00%
2019/07/31	3	26.33	2	26.28	26.20	1	1,563	0.06%
2019/07/30	2	26.35	0	0.00	26.30	2	1,573	0.13%
2019/07/29	0	0.00	1	26.55	26.50	-1	1,651	-0.06%
2019/07/26	0	0.00	3	26.77	26.70	-3	1,719	-0.17%
2019/07/24	3	27.02	0	0.00	26.70	3	1,730	0.17%
2019/07/23	1	26.80	1.8	26.76	26.75	-0.8	1,731	-0.04%
2019/07/22	3	27.15	0	0.00	26.85	3	1,729	0.17%
2019/07/19	4	27.29	0	0.00	27.20	4	1,716	0.23%
2019/07/18	0	0.00	8	27.55	27.30	-8	1,714	-0.47%
2019/07/17	11	27.29	5	27.35	27.25	6	1,666	0.36%
2019/07/16	3	27.17	5	27.08	27.05	-2	1,607	-0.12%
2019/07/15	0	0.00	6	26.25	26.50	-6	1,548	-0.39%
2019/07/11	1	26.40	0	0.00	26.40	1	1,573	0.06%
2019/07/10	2	26.53	7	26.41	26.35	-5	1,622	-0.31%
2019/07/09	0	0.00	13	26.58	26.45	-13	1,643	-0.79%
2019/07/08	1	26.45	0	0.00	26.35	1	1,637	0.06%
2019/07/05	0	0.00	2	26.65	26.60	-2	1,643	-0.12%
2019/07/03	3	27.15	3	27.10	26.80	0	1,641	0.00%
2019/07/02	11	26.77	7	26.95	27.05	4	1,625	0.25%
2019/07/01	0	0.00	2	26.50	26.40	-2	1,602	-0.12%
2019/06/28	1	26.45	0.5	26.25	26.40	0.5	1,612	0.03%
2019/06/27	1	26.40	4	26.45	26.35	-3	1,677	-0.18%
2019/06/21	1	26.45	0	0.00	26.60	1	1,755	0.06%
2019/06/19	1	26.30	2	26.30	26.30	-1	1,825	-0.05%
2019/06/18	1	26.25	1	26.55	26.20	0	1,980	0.00%
2019/06/14	2	26.83	0	0.00	26.50	2	2,128	0.09%
2019/06/12	1	26.70	0	0.00	26.20	1	2,139	0.05%
2019/05/29	1	26.80	0	0.00	26.35	1	2,132	0.05%
2019/05/27	0	0.00	2	26.90	27.30	-2	2,227	-0.09%
2019/05/23	2	27.25	2	27.40	27.00	0	2,339	0.00%
2019/05/22	2	27.15	1	27.70	27.10	1	2,380	0.04%
2019/05/21	12	27.36	13	28.20	27.20	-1	2,470	-0.04%
2019/05/20	0	0.00	4	27.10	27.40	-4	2,634	-0.15%
2019/05/14	1	25.30	0	0.00	25.30	1	2,945	0.03%
2019/05/13	1	25.50	0	0.00	25.50	1	3,085	0.03%
2019/05/09	2	26.65	0	0.00	26.25	2	3,088	0.06%
2019/05/08	0	0.00	2	26.90	27.05	-2	3,072	-0.07%
2019/05/06	15	27.70	16	28.10	27.65	-1	3,088	-0.03%
2019/05/03	2	27.30	2	28.03	27.30	0	3,091	0.00%
2019/05/02	0	0.00	3	26.65	26.70	-3	3,034	-0.10%
2019/04/30	0	0.00	2	26.13	26.05	-2	3,021	-0.07%
2019/04/29	0	0.00	2	26.23	26.20	-2	3,032	-0.07%
2019/04/25	10	26.45	0	0.00	26.20	10	3,052	0.33%
2019/04/24	1	26.25	10	26.35	26.25	-9	3,056	-0.29%
2019/04/23	1	26.30	0	0.00	26.25	1	3,050	0.03%
2019/04/22	2	26.68	0	0.00	26.40	2	3,045	0.07%
2019/04/19	4	25.94	3	26.35	26.50	1	3,065	0.03%
2019/04/18	4	26.39	2	26.05	25.95	2	3,073	0.07%
2019/04/17	1	26.45	0	0.00	26.40	1	3,068	0.03%
2019/04/16	5	26.48	4	26.34	26.35	1	3,068	0.03%
2019/04/15	2	27.18	11	27.32	27.05	-9	3,029	-0.30%
2019/04/11	1	27.70	2	27.85	27.65	-1	3,012	-0.03%
2019/04/10	0	0.00	7	27.58	27.60	-7	3,007	-0.23%
2019/04/09	1	27.60	0	0.00	27.80	1	3,003	0.03%
2019/04/02	1	27.40	0	0.00	27.30	1	2,980	0.03%
2019/04/01	5	27.42	10	27.55	27.30	-5	2,993	-0.17%
2019/03/29	11	29.06	0	0.00	28.20	11	3,007	0.37%
2019/03/28	0	0.00	1	28.60	28.30	-1	2,985	-0.03%
2019/03/27	0	0.00	50	28.20	28.50	-50	2,985	-1.67%
2019/03/26	0	0.00	6	27.86	28.00	-6	2,961	-0.20%
2019/03/25	3	27.92	3	28.10	27.75	0	2,971	0.00%
2019/03/22	10	29.26	10	28.57	28.50	0	2,949	0.00%
2019/03/21	57	30.06	4	29.86	29.50	53	2,877	1.84%
2019/03/20	1	29.35	8	29.38	29.25	-7	2,735	-0.26%
2019/03/19	0	0.00	3	28.55	28.45	-3	2,623	-0.11%
2019/03/18	3	28.70	0	0.00	28.55	3	2,601	0.12%
2019/03/15	0	0.00	11	28.53	28.70	-11	2,579	-0.43%
2019/03/14	4	27.54	0	0.00	27.60	4	2,546	0.16%
2019/03/13	2	27.45	0	0.00	27.35	2	2,561	0.08%
2019/03/12	7	27.89	0	0.00	27.50	7	2,570	0.27%
2019/03/11	2	27.35	2	27.88	27.75	0	2,571	0.00%
2019/03/07	0	0.00	6	27.48	27.40	-6	2,602	-0.23%
2019/03/06	0	0.00	2	28.60	28.25	-2	2,584	-0.08%
2019/03/05	0	0.00	4	28.46	28.50	-4	2,580	-0.16%
2019/03/04	0	0.00	1	29.30	28.60	-1	2,587	-0.04%
2019/02/26	12	29.88	1	30.05	28.80	11	2,590	0.42%
2019/02/25	1	29.50	4	29.06	29.35	-3	2,499	-0.12%
2019/02/22	0	0.00	1	28.75	28.20	-1	2,414	-0.04%
2019/02/20	2	28.58	1	28.85	28.95	1	2,315	0.04%
2019/02/19	3	29.17	4	28.70	29.10	-1	2,203	-0.05%
2019/02/18	4	26.35	4	26.59	26.70	0	1,946	0.00%
2019/02/15	16	26.33	6	25.47	26.15	10	1,928	0.52%
2019/02/14	3	24.52	2	24.58	24.50	1	1,725	0.06%
2019/02/13	1	24.30	2	24.45	24.60	-1	1,714	-0.06%
2019/02/12	5	24.36	8.5	24.31	24.30	-3.5	1,684	-0.21%
2019/02/11	3	25.52	0	0.00	25.15	3	1,536	0.20%
2019/01/30	1	25.80	1	26.05	25.80	0	1,523	0.00%
2019/01/29	1	25.45	0	0.00	26.00	1	1,529	0.07%
2019/01/28	0	0.00	1	25.70	25.70	-1	1,539	-0.06%
2019/01/25	12	26.53	0	0.00	26.00	12	1,578	0.76%
2019/01/24	20	25.75	25	26.29	26.60	-5	1,550	-0.32%
2019/01/23	0	0.00	1	25.20	25.05	-1	1,460	-0.07%
2019/01/22	1	24.40	4	24.53	24.40	-3	1,465	-0.20%
2019/01/18	2	25.23	0	0.00	25.25	2	1,464	0.14%
2019/01/17	3	25.20	0	0.00	25.20	3	1,543	0.19%
2019/01/16	0	0.00	1	24.70	24.70	-1	1,521	-0.07%
2019/01/15	1	24.35	2	24.25	24.30	-1	1,520	-0.07%
2019/01/14	1	24.15	1.3	24.28	24.20	-0.3	1,523	-0.02%
2019/01/11	0	24.30	1	24.40	24.40	-1	1,529	-0.07%
2019/01/10	3	24.62	1	24.25	24.25	2	1,525	0.13%
2019/01/09	0	0.00	1	24.80	24.40	-1	1,516	-0.07%
2019/01/07	0	0.00	1	24.60	24.60	-1	1,523	-0.07%
2019/01/04	1	23.95	1	23.65	23.60	0	1,553	0.00%
2019/01/03	1	24.60	1	24.15	24.15	0	1,624	0.00%
2019/01/02	1	24.85	0	0.00	24.90	1	1,640	0.06%
2018/12/28	1	25.25	0	0.00	25.40	1	1,672	0.06%
2018/12/27	0	0.00	10	25.35	25.00	-10	1,763	-0.57%
2018/12/24	0	0.00	1	26.45	26.20	-1	2,009	-0.05%
2018/12/22	12	26.35	1	26.55	26.20	11	2,224	0.49%
2018/12/21	1	25.45	4	25.40	25.20	-3	2,322	-0.13%
2018/12/18	0	0.00	4	27.15	27.00	-4	3,031	-0.13%
2018/12/14	0	0.00	5	28.50	28.15	-5	3,055	-0.16%
2018/12/13	1	28.65	1	29.00	28.35	0	3,106	0.00%
2018/12/12	1	28.10	2	28.00	28.30	-1	3,101	-0.03%
2018/12/11	0	0.00	5	27.50	27.25	-5	3,088	-0.16%
2018/12/10	5	27.56	0	0.00	27.40	5	3,095	0.16%
2018/12/06	1	27.65	1	28.20	27.55	0	3,137	0.00%
2018/12/04	0.2	29.10	11	29.10	29.10	-10.8	3,116	-0.35%
2018/12/03	0	0.00	4	29.00	29.15	-4	3,118	-0.13%
2018/11/30	8	29.16	2	29.10	28.85	6	3,110	0.19%
2018/11/29	0	0.00	2	30.10	29.90	-2	3,072	-0.07%
2018/11/28	1	29.95	1	30.10	29.95	0	3,062	0.00%
2018/11/27	12	30.03	0	0.00	29.90	12	3,056	0.39%
2018/11/26	8	29.99	0	0.00	30.30	8	3,041	0.26%
2018/11/23	2	32.03	1	32.30	32.00	1	2,990	0.03%
2018/11/22	1	32.90	1	33.15	32.65	0	2,980	0.00%
2018/11/20	0	0.00	1	33.10	33.00	-1	2,966	-0.03%
2018/11/19	1	32.90	10	32.85	32.85	-9	2,981	-0.30%
2018/11/16	8	32.98	0	0.00	32.85	8	3,018	0.27%
2018/11/15	1	33.20	1	33.20	33.20	0	3,016	0.00%
2018/11/14	8	34.42	3.7	34.30	33.65	4.3	2,998	0.14%
2018/11/13	0	0.00	2	32.48	32.50	-2	2,910	-0.07%
2018/11/12	2	32.73	2	32.43	32.35	0	2,919	0.00%
2018/11/08	1	32.65	0	0.00	32.50	1	2,903	0.03%
2018/11/06	0	0.00	1	32.20	32.00	-1	2,893	-0.03%
2018/11/05	0	0.00	1	32.75	32.55	-1	2,876	-0.03%
2018/11/01	3	32.05	0	0.00	32.05	3	2,796	0.11%
2018/10/31	0	0.00	1	32.10	32.20	-1	2,793	-0.04%
2018/10/30	0	0.00	0.4	31.90	31.90	-0.4	2,791	-0.02%
2018/10/29	0	0.00	4	31.56	31.70	-4	2,769	-0.14%
2018/10/25	12	33.15	1	32.60	31.30	11	2,786	0.39%
2018/10/24	0	0.00	5	32.35	31.85	-5	2,750	-0.18%
2018/10/23	1	31.70	0	0.00	31.70	1	2,757	0.04%
2018/10/19	5	31.80	1	31.65	32.15	4	2,876	0.14%
2018/10/18	1	32.20	1	32.20	32.05	0	2,966	0.00%
2018/10/17	1	31.80	0	0.00	31.35	1	2,979	0.03%
2018/10/16	16	32.19	2	32.40	31.30	14	2,993	0.47%
2018/10/15	3	31.57	0	0.00	31.80	3	2,998	0.10%
2018/10/12	4	31.71	0	0.00	32.20	4	2,998	0.13%
2018/10/11	5	31.55	0	0.00	31.50	5	2,980	0.17%
2018/10/08	1	35.30	1	35.25	35.30	0	2,986	0.00%
2018/10/05	8	35.36	1	36.50	35.10	7	3,037	0.23%
2018/10/04	6.1	37.79	1	37.75	37.75	5.1	2,988	0.17%
2018/10/03	5	38.45	0	0.00	38.10	5	2,958	0.17%
2018/10/02	7.2	40.12	0	0.00	40.05	7.2	2,852	0.25%
2018/10/01	93	41.53	102.4	41.49	41.60	-9.4	2,765	-0.34%	大賣/
2018/09/28	89.5	41.56	81	40.23	39.80	8.5	2,552	0.33%
2018/09/27	120	41.89	130.1	42.00	42.70	-10.1	2,425	-0.42%	大買/大賣/
2018/09/26	54.6	39.96	47.4	40.50	41.15	7.2	2,053	0.35%
2018/09/25	0	0.00	1.9	37.45	37.45	-1.9	1,803	-0.11%
2018/09/21	2	34.30	0	0.00	34.05	2	1,777	0.11%
2018/09/20	2	34.35	0	0.00	34.70	2	1,790	0.11%
2018/09/14	1	33.80	1	32.90	33.00	0	2,284	0.00%
2018/09/13	2	34.20	0	0.00	33.60	2	2,305	0.09%
2018/09/12	0	0.00	1	34.20	33.75	-1	2,307	-0.04%
2018/09/11	5	32.74	1	32.80	32.80	4	2,298	0.17%
2018/09/07	1	33.25	0	0.00	33.55	1	2,352	0.04%
2018/09/05	1	35.35	0	0.00	35.10	1	2,415	0.04%
2018/09/04	1	35.15	0	0.00	35.30	1	2,495	0.04%
2018/08/27	2	37.30	1	36.70	37.15	1	2,790	0.04%
2018/08/24	1	37.50	1	38.20	37.30	0	2,871	0.00%
2018/08/23	1	38.70	0	0.00	38.20	1	2,896	0.03%
2018/08/22	0.8	36.10	0	0.00	36.20	0.8	2,903	0.03%
2018/08/17	1	34.60	0	0.00	35.25	1	3,129	0.03%
2018/08/16	2	32.75	0	0.00	32.85	2	3,214	0.06%
2018/08/15	0.1	33.00	0	0.00	33.15	0.1	3,272	0.00%
2018/08/13	0	0.00	1	36.65	35.10	-1	3,416	-0.03%
2018/08/10	2	37.45	0	0.00	37.05	2	3,579	0.06%
2018/08/09	0	0.00	0.8	37.30	37.30	-0.8	3,720	-0.02%
2018/08/07	3	37.43	1	37.90	37.85	2	4,066	0.05%
2018/08/06	0	0.00	1	37.30	37.30	-1	4,265	-0.02%
2018/08/02	1	37.80	0.1	37.75	37.75	0.9	4,827	0.02%
2018/08/01	2.2	39.58	1.8	38.62	38.65	0.3	4,964	0.01%
2018/07/31	1	41.50	1	42.30	41.10	0	5,096	0.00%
2018/07/30	0	0.00	2.8	40.75	40.75	-2.8	5,153	-0.06%
2018/07/18	4	15.70	1	15.55	15.60	3	5,229	0.06%
2018/07/17	4	15.80	0	0.00	15.85	4	5,248	0.08%
2018/07/13	0	0.00	1	15.20	15.50	-1	5,436	-0.02%
2018/07/12	0	0.00	1	15.30	15.15	-1	5,518	-0.02%
2018/07/10	3	15.45	0	0.00	15.45	3	5,750	0.05%
2018/07/09	0	0.00	1.2	15.33	15.30	-1.2	6,005	-0.02%
2018/07/06	8	15.09	0	0.00	15.45	8	6,457	0.12%
2018/07/05	0	0.00	7	15.29	15.20	-7	7,094	-0.10%
2018/07/04	9	16.38	15	16.14	16.10	-6	7,627	-0.08%
2018/07/03	0	0.00	10	17.40	17.00	-10	7,720	-0.13%
2018/07/02	6	17.81	1	17.75	17.75	5	7,924	0.06%
2018/06/29	5	17.85	0	0.00	17.85	5	8,066	0.06%
2018/06/27	3	18.15	0	0.00	18.05	3	8,685	0.03%
2018/06/26	1	18.00	0	0.00	17.65	1	9,058	0.01%
2018/06/25	11	18.13	0	0.00	18.15	11	9,292	0.12%
2018/06/22	1	18.55	2	18.60	18.40	-1	9,531	-0.01%
2018/06/21	1	19.20	3	19.20	18.90	-2	9,520	-0.02%
2018/06/20	11	19.14	3	19.25	19.10	8	9,512	0.08%
2018/06/19	7	19.73	1	20.00	19.35	6	9,482	0.06%
2018/06/15	17	19.48	0	0.00	19.10	17	9,398	0.18%
2018/06/14	12	19.92	4	20.05	19.70	8	9,338	0.09%
2018/06/13	2	18.60	8	19.11	19.70	-6	9,122	-0.07%
2018/06/12	1	18.00	3	18.00	17.95	-2	8,940	-0.02%
2018/06/11	4	18.25	0	0.00	18.15	4	8,918	0.04%
2018/06/08	0	0.00	7.4	18.24	18.10	-7.4	8,919	-0.08%
2018/06/07	0	0.00	6	18.24	18.30	-6	8,910	-0.07%
2018/06/06	1	18.55	1	18.50	18.40	0	8,919	0.00%
2018/06/05	1	18.75	6	19.00	18.50	-5	8,900	-0.06%
2018/06/04	1	18.80	13	19.12	18.85	-12	8,870	-0.14%
2018/06/01	2	18.68	9	18.18	18.90	-7	8,831	-0.08%
2018/05/31	4	18.35	0	0.00	18.20	4	8,761	0.05%
2018/05/30	1	18.75	2	18.50	18.50	-1	8,779	-0.01%
2018/05/29	3	18.55	1	18.85	18.45	2	8,778	0.02%
2018/05/28	52	18.38	0	0.00	18.25	52	8,746	0.59%
2018/05/25	4	18.78	4	18.89	18.70	0	8,721	0.00%
2018/05/24	10	18.50	4	19.20	19.30	6	8,710	0.07%
2018/05/23	1	18.05	0	0.00	18.05	1	8,637	0.01%
2018/05/22	1	18.95	1	19.05	18.95	0	8,568	0.00%
2018/05/21	2	19.50	0	0.00	19.10	2	8,536	0.02%
2018/05/18	0	0.00	2	19.40	19.50	-2	8,493	-0.02%
2018/05/17	3	19.60	5	19.32	19.15	-2	8,462	-0.02%
2018/05/16	5	20.52	17	20.50	20.30	-12	8,321	-0.14%
2018/05/15	22	21.01	3	21.07	20.85	19	8,292	0.23%
2018/05/11	7	20.96	7	21.08	20.70	0	8,260	0.00%
2018/05/10	9	21.03	9	21.42	20.90	0	8,217	0.00%
2018/05/09	8	21.28	15	21.63	21.50	-7	8,186	-0.09%
2018/05/08	25	21.11	17	21.09	20.90	8	8,040	0.10%
2018/05/07	25	21.13	23	21.32	22.00	2	7,918	0.03%
2018/05/04	20	20.75	20	20.70	20.05	0	7,744	0.00%
2018/05/03	22	21.88	30	21.74	21.40	-8	7,599	-0.11%
2018/05/02	43	24.31	152	24.64	23.70	-109	7,419	-1.47%	大賣/鉅額交易
2018/04/30	167	23.98	48.4	24.13	24.20	118.6	7,147	1.66%	大買/鉅額交易
2018/04/27	9	21.41	12	21.40	22.00	-3	6,924	-0.04%
2018/04/26	11	23.01	8	23.66	21.45	3	6,817	0.04%
2018/04/25	32	23.49	7	23.54	23.80	25	6,690	0.37%
2018/04/24	23	24.19	12	23.77	24.00	11	6,694	0.16%
2018/04/23	18	25.20	1	25.00	25.10	17	6,860	0.25%
2018/04/20	40	25.65	134	25.91	25.40	-94	6,824	-1.38%	大賣/
2018/04/19	138	26.30	19	25.62	25.90	119	6,738	1.77%	大買/鉅額交易
2018/04/18	8	24.23	8.3	24.42	24.80	-0.3	6,566	0.00%
2018/04/17	11	24.39	30	24.27	24.05	-19	6,658	-0.29%
2018/04/16	6	23.92	4	24.03	24.30	2	6,680	0.03%
2018/04/13	14	25.62	13	25.51	25.50	1	6,977	0.01%
2018/04/12	20	26.31	47.1	25.85	26.40	-27.1	6,854	-0.39%
2018/04/11	53	23.12	30.2	23.61	26.05	22.8	6,572	0.35%
2018/04/10	46	22.57	94	23.57	23.70	-48	5,896	-0.81%
2018/04/09	1	22.10	8	22.10	22.10	-7	5,290	-0.13%
2018/04/03	6	19.59	42.2	19.51	20.10	-36.2	5,118	-0.71%
2018/04/02	44	18.64	13	18.83	18.40	31	4,878	0.64%
2018/03/31	42	18.67	37	18.52	18.60	5	4,723	0.11%
2018/03/30	27	17.88	10	18.53	18.35	17	4,498	0.38%
2018/03/29	35	16.65	101	16.56	17.70	-66	4,080	-1.62%	大賣/
2018/03/28	88	16.03	9	15.98	16.20	79	3,675	2.15%
2018/03/27	9	15.18	30	15.26	15.80	-21	3,398	-0.62%
2018/03/26	1	14.30	7	14.41	14.40	-6	3,143	-0.19%
2018/03/23	17	14.10	12	14.16	14.30	5	3,129	0.16%
2018/03/22	1	14.30	14	14.44	14.30	-13	3,114	-0.42%
2018/03/21	11	14.25	4	14.40	14.30	7	3,114	0.22%
2018/03/20	2	14.10	0	0.00	14.30	2	3,107	0.06%
2018/03/19	2	14.28	0	0.00	14.25	2	3,105	0.06%
2018/03/16	2	14.40	0	0.00	14.20	2	3,104	0.06%
2018/03/14	2	14.30	6	14.40	14.25	-4	3,092	-0.13%
2018/03/13	6	14.10	6	14.35	14.20	0	3,078	0.00%
2018/03/12	6	14.30	17	14.47	14.20	-11	3,072	-0.36%
2018/03/07	18	13.95	0	0.00	13.90	18	3,028	0.59%
2018/03/05	0	0.00	18	14.22	14.35	-18	3,012	-0.60%
2018/02/27	6	13.70	50	13.80	13.75	-44	2,994	-1.47%
2018/02/26	11	13.90	12	14.09	13.90	-1	2,997	-0.03%
2018/02/23	1	13.00	62	13.34	14.00	-61	3,000	-2.03%
2018/02/22	2	13.10	0	0.00	13.05	2	2,968	0.07%
2018/02/12	4	13.05	0	0.00	13.00	4	2,973	0.13%
2018/02/08	10	13.35	0	0.00	13.25	10	2,973	0.34%
2018/02/07	0	0.00	10	13.65	13.45	-10	2,976	-0.34%
2018/02/06	12	13.27	1	12.65	12.80	11	2,951	0.37%
2018/02/05	27	13.76	11	14.01	13.75	16	2,897	0.55%
2018/02/02	12	14.10	14	14.49	14.20	-2	2,894	-0.07%
2018/02/01	10	14.15	1	14.65	14.60	9	2,930	0.31%
2018/01/31	1	13.70	19	14.31	14.30	-18	2,909	-0.62%
2018/01/30	6	13.80	0	0.00	13.95	6	2,988	0.20%
2018/01/29	11	14.10	11	14.25	14.10	0	3,116	0.00%
2018/01/26	11	13.90	0	0.00	14.10	11	3,131	0.35%
2018/01/25	0	0.00	21	14.11	14.10	-21	3,154	-0.67%
2018/01/24	40	14.11	0	0.00	14.00	40	3,150	1.27%
2018/01/23	3	14.27	20	14.46	14.50	-17	3,107	-0.55%
2018/01/22	35	14.50	11	14.65	14.30	24	3,099	0.77%
2018/01/19	22	14.58	22	14.77	14.55	0	3,098	0.00%
2018/01/18	25	14.58	32	14.80	14.80	-7	3,062	-0.23%
2018/01/17	1	15.30	51	14.92	15.25	-50	2,957	-1.69%
2018/01/16	3	13.95	5	14.03	13.95	-2	2,700	-0.07%
2018/01/15	0	0.00	20	13.85	13.70	-20	2,661	-0.75%
2018/01/12	38	13.85	2	14.03	13.80	36	2,617	1.38%
2018/01/11	73	14.08	23	13.91	13.85	50	2,561	1.95%
2018/01/10	42	14.90	43	14.87	14.75	-1	2,356	-0.04%
2018/01/09	84	15.10	57	14.94	15.25	27	2,210	1.22%
2018/01/08	7	13.81	4	13.83	13.90	3	1,768	0.17%
2018/01/05	5	12.06	31	12.23	12.65	-26	1,616	-1.61%