台船 (2208)-元大-敦南券商分點個股進出

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

台船

(2208)

可現股當沖

股價
17.45
漲跌
▼0.15
漲幅
-0.85%
成交量
2,283張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－元大-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-敦南券商分點個股進出
元大-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	1	17.65	0	0.00	17.60	1	3,817	0.03%
2024/06/24	1	17.85	1.5	17.77	17.75	-0.5	3,893	-0.01%
2024/06/20	0	0.00	13	17.55	17.50	-13	3,939	-0.33%
2024/06/19	0	0.00	2	17.50	17.40	-2	4,047	-0.05%
2024/06/13	3	17.42	0	0.00	17.45	3	4,840	0.06%
2024/06/11	3	17.68	0	0.00	17.65	3	4,822	0.06%
2024/06/05	1	17.80	15	17.85	17.80	-14	4,791	-0.29%
2024/06/04	1	17.90	40	17.92	17.90	-39	4,809	-0.81%
2024/05/29	20	18.15	0	0.00	18.10	20	4,836	0.41%
2024/05/28	0.7	18.25	0	0.00	18.30	0.7	4,831	0.01%
2024/05/27	3	18.03	0	0.00	18.05	3	4,861	0.06%
2024/05/24	1	18.10	0	0.00	18.05	1	4,881	0.02%
2024/05/23	0	0.00	100	18.18	18.20	-100	4,904	-2.04%
2024/05/22	2	18.25	0	0.00	18.25	2	4,966	0.04%
2024/05/20	50	18.95	4	18.88	18.65	46	5,106	0.90%
2024/05/15	50	19.20	4	19.00	18.80	46	5,208	0.88%
2024/05/14	1	18.65	1	18.55	18.60	0	5,105	0.00%
2024/05/10	1	17.90	0	0.00	18.25	1	5,090	0.02%
2024/05/08	2	18.08	0	0.00	18.00	2	5,067	0.04%
2024/05/06	0	18.30	0	0.00	18.25	0	5,090	0.00%
2024/05/03	0	0.00	3	18.10	18.15	-3	5,088	-0.06%
2024/04/26	2	18.10	14	18.06	18.15	-12	5,244	-0.23%
2024/04/25	2	18.25	2	18.10	18.10	0	5,267	0.00%
2024/04/24	2	18.30	1	18.30	18.30	1	5,312	0.02%
2024/04/23	6	18.29	2	18.30	18.30	4	5,410	0.07%
2024/04/22	7	18.61	5	18.33	18.45	2	5,500	0.04%
2024/04/19	5	18.78	4	18.95	18.70	1	5,679	0.02%
2024/04/18	6	18.92	11	19.06	19.05	-5	6,197	-0.08%
2024/04/17	9	18.88	4	18.88	19.00	5	6,202	0.08%
2024/04/16	14	19.19	2	19.00	18.85	12	6,218	0.19%
2024/04/15	19	19.37	6	19.59	19.40	13	6,169	0.21%
2024/04/12	11	19.06	6	19.13	19.05	5	6,116	0.08%
2024/04/11	3.6	19.25	4	19.14	19.15	-0.4	6,134	-0.01%
2024/04/10	3	19.45	24	19.63	19.50	-21	6,071	-0.35%
2024/04/09	13	19.00	0	0.00	19.05	13	5,805	0.22%
2024/04/08	1	18.95	0	0.00	18.90	1	5,772	0.02%
2024/04/03	2	18.68	2	18.78	18.85	0	5,764	0.00%
2024/04/02	2	18.80	0.1	18.80	18.70	1.9	5,767	0.03%
2024/04/01	6	18.79	0	0.00	18.90	6	5,790	0.10%
2024/03/29	2.1	18.90	2	18.90	18.85	0.1	5,753	0.00%
2024/03/28	2	18.93	3	18.95	18.95	-1	5,740	-0.02%
2024/03/27	11	19.16	7	19.25	19.10	4	5,696	0.07%
2024/03/26	5	18.96	2	19.03	18.80	3	5,614	0.05%
2024/03/25	0	0.00	4	19.11	19.10	-4	5,481	-0.07%
2024/03/22	1	19.05	0	0.00	19.05	1	5,430	0.02%
2024/03/21	2	18.75	0	0.00	18.90	2	5,313	0.04%
2024/03/20	5	18.81	0	18.75	18.75	5	5,245	0.10%
2024/03/19	9.2	19.23	7	19.26	19.25	2.2	5,153	0.04%
2024/03/18	0	18.75	3	18.77	18.60	-3	4,770	-0.06%
2024/03/15	0	0.00	1	17.75	17.75	-1	4,490	-0.02%
2024/03/14	1	17.65	0	0.00	17.60	1	4,455	0.02%
2024/03/13	10	17.70	0	0.00	17.65	10	4,453	0.22%
2024/03/12	1	17.75	0	17.80	17.75	1	4,430	0.02%
2024/03/11	0	0.00	0.3	17.85	17.75	-0.3	4,398	-0.01%
2024/03/08	1	17.65	0.4	17.70	17.55	0.6	4,380	0.01%
2024/03/07	3	17.75	2	17.75	17.75	1	4,387	0.02%
2024/03/06	1	17.95	0	0.00	17.90	1	4,330	0.02%
2024/03/04	1.1	18.06	11	18.10	18.00	-9.9	4,260	-0.23%
2024/03/01	0	0.00	1	18.20	18.20	-1	4,242	-0.02%
2024/02/29	0	0.00	2	18.28	18.35	-2	4,228	-0.05%
2024/02/23	1	18.10	0	0.00	17.95	1	4,062	0.02%
2024/02/22	5	18.11	0	0.00	18.20	5	3,970	0.13%
2024/02/20	0.1	18.10	0	0.00	18.00	0.1	3,776	0.00%
2024/02/16	0	18.25	1	18.15	18.15	-1	3,611	-0.03%
2024/02/05	1.8	17.84	1	17.75	17.90	0.8	3,542	0.02%
2024/02/01	0	0.00	7.4	18.20	18.25	-7.4	3,441	-0.21%
2024/01/31	0	0.00	8	18.10	18.05	-8	3,425	-0.23%
2024/01/30	0	0.00	3	18.33	18.20	-3	3,396	-0.09%
2024/01/26	0	0.00	1	18.50	18.40	-1	3,340	-0.03%
2024/01/25	1	18.55	3	18.58	18.55	-2	3,323	-0.06%
2024/01/23	6.1	18.47	7	18.44	18.45	-0.9	3,225	-0.03%
2024/01/22	5	18.08	1	18.20	18.10	4	3,130	0.13%
2024/01/19	1	17.95	0	0.00	17.95	1	3,079	0.03%
2024/01/18	3	18.05	0	0.00	18.00	3	3,017	0.10%
2024/01/17	0	0.00	1	18.15	18.15	-1	2,941	-0.03%
2024/01/16	3	18.55	3	18.55	18.55	0	2,832	0.00%
2024/01/15	2	19.25	1	19.05	19.05	1	2,728	0.04%
2024/01/12	8.2	18.91	3	18.90	18.90	5.2	2,509	0.21%
2024/01/11	3	20.10	0	0.00	20.00	3	1,927	0.16%
2024/01/09	1	20.50	0	0.00	20.45	1	1,843	0.05%
2024/01/08	1	20.90	2	21.18	20.90	-1	1,802	-0.06%
2024/01/05	1	20.20	1	20.50	20.50	0	1,685	0.00%
2024/01/04	1.4	20.15	0	0.00	20.00	1.4	1,663	0.09%
2023/12/29	0	0.00	2	20.25	20.30	-2	1,680	-0.12%
2023/12/28	0	0.00	1	20.35	20.25	-1	1,655	-0.06%
2023/12/27	0	0.00	5	20.40	20.45	-5	1,648	-0.30%
2023/12/25	1	20.25	0	0.00	20.20	1	1,733	0.06%
2023/12/22	1	20.50	0	0.00	20.50	1	1,727	0.06%
2023/12/19	3	20.75	0	0.00	20.60	3	1,821	0.16%
2023/12/15	1	21.35	0	0.00	21.45	1	2,161	0.05%
2023/12/14	0	0.00	5	21.50	21.80	-5	2,178	-0.23%
2023/12/13	0	0.00	1	21.35	21.35	-1	2,153	-0.05%
2023/12/08	1	21.35	0	0.00	21.30	1	2,179	0.05%
2023/12/04	0	0.00	1	22.25	22.20	-1	2,227	-0.04%
2023/11/29	1	21.65	0	0.00	21.80	1	2,313	0.04%
2023/11/24	1	21.50	0	0.00	21.60	1	2,324	0.04%
2023/11/23	0	0.00	1	21.25	21.25	-1	2,306	-0.04%
2023/11/22	0	0.00	1	21.15	21.15	-1	2,312	-0.04%
2023/11/20	0	0.00	1.5	21.08	21.15	-1.5	2,410	-0.06%
2023/11/16	0	0.00	2	20.78	20.90	-2	2,455	-0.08%
2023/11/14	0.4	20.40	0	0.00	20.50	0.4	2,455	0.02%
2023/11/13	0	0.00	1	20.25	20.30	-1	2,482	-0.04%
2023/11/09	1	20.45	1	20.45	20.45	0	2,527	0.00%
2023/11/06	0	0.00	1	20.85	20.90	-1	2,735	-0.04%
2023/11/03	0	0.00	1	20.65	20.50	-1	2,744	-0.04%
2023/11/02	0	0.00	1	20.35	20.50	-1	2,751	-0.04%
2023/10/31	1	20.15	0	0.00	20.15	1	2,765	0.04%
2023/10/30	1	20.35	0	0.00	20.40	1	2,798	0.04%
2023/10/25	0	0.00	1	20.65	20.60	-1	2,864	-0.03%
2023/10/23	1	20.40	1	20.25	20.25	0	2,906	0.00%
2023/10/20	0	0.00	2	20.40	20.30	-2	2,939	-0.07%
2023/10/13	0	0.00	1	21.50	21.45	-1	3,056	-0.03%
2023/10/12	1	21.35	0	0.00	21.35	1	3,080	0.03%
2023/10/11	4	21.93	1	21.90	21.70	3	3,109	0.10%
2023/10/06	0	0.00	1	21.75	21.75	-1	3,087	-0.03%
2023/10/05	1	21.95	0	0.00	21.85	1	3,110	0.03%
2023/10/04	1	21.90	1	21.90	21.90	0	3,129	0.00%
2023/10/03	2	22.18	0	0.00	22.00	2	3,123	0.06%
2023/10/02	1	22.30	2	22.43	22.25	-1	3,115	-0.03%
2023/09/28	2	22.85	0	0.00	22.85	2	3,073	0.07%
2023/09/26	1	23.55	1	23.55	23.40	0	3,072	0.00%
2023/09/25	1	23.95	2	23.85	23.90	-1	3,099	-0.03%
2023/09/22	1	23.60	2	24.15	24.20	-1	3,274	-0.03%
2023/09/21	3	23.83	0	0.00	23.65	3	3,276	0.09%
2023/09/20	1	24.65	2.1	24.85	24.65	-1.1	3,243	-0.03%
2023/09/19	10	23.78	1	24.00	23.90	9	2,977	0.30%
2023/09/12	1	23.45	1	23.45	23.25	0	3,034	0.00%
2023/09/08	0	0.00	6	23.89	24.00	-6	3,078	-0.19%
2023/09/06	1	23.95	3	23.87	23.80	-2	3,151	-0.06%
2023/09/04	0	0.00	21	23.80	23.75	-21	3,151	-0.67%
2023/08/28	1	22.85	5	22.91	22.65	-4	3,299	-0.12%
2023/08/23	1	22.20	10	21.69	22.20	-9	3,301	-0.27%
2023/08/22	10	21.50	0	0.00	21.30	10	3,362	0.30%
2023/08/17	0	21.25	0	0.00	21.20	0	3,639	0.00%
2023/08/16	20	20.90	0	0.00	20.80	20	3,837	0.52%
2023/08/15	0	0.00	1	21.25	21.25	-1	3,863	-0.03%
2023/08/14	1	21.25	1	21.25	21.30	0	3,929	0.00%
2023/08/10	2	21.50	1	21.65	21.65	1	4,061	0.02%
2023/08/01	0.1	23.50	0	0.00	23.45	0.1	4,445	0.00%
2023/07/31	2	23.50	3	23.55	23.35	-1	4,567	-0.02%
2023/07/28	0	23.25	0	0.00	23.25	0	4,696	0.00%
2023/07/26	1	23.30	0	0.00	23.10	1	4,966	0.02%
2023/07/24	2	23.13	0	0.00	23.05	2	5,276	0.04%
2023/07/21	0	0.00	2	23.65	23.40	-2	5,369	-0.04%
2023/07/20	0	0.00	1	23.65	23.60	-1	5,619	-0.02%
2023/07/19	1	23.30	0	0.00	23.05	1	5,723	0.02%
2023/07/18	1	23.35	0	0.00	23.20	1	6,021	0.02%
2023/07/17	1	23.55	0	0.00	23.70	1	6,255	0.02%
2023/07/14	1	23.80	6	23.63	23.70	-5	6,647	-0.08%
2023/07/13	2	23.95	1	23.90	23.90	1	7,371	0.01%
2023/07/12	1	24.15	0	0.00	24.10	1	8,602	0.01%
2023/07/10	2	24.10	0	0.00	24.00	2	11,545	0.02%
2023/07/05	3	24.90	1	25.10	24.70	2	12,664	0.02%
2023/07/04	1	25.00	2	25.15	24.95	-1	12,964	-0.01%
2023/07/03	4	24.73	1	24.95	24.95	3	13,434	0.02%
2023/06/30	4	24.79	7	25.22	24.75	-3	13,414	-0.02%
2023/06/29	0	0.00	1	24.60	24.75	-1	13,260	-0.01%
2023/06/27	0	0.00	1	23.85	23.75	-1	13,354	-0.01%
2023/06/21	2	24.30	0	0.00	24.35	2	13,543	0.01%
2023/06/20	1	24.30	0	0.00	24.30	1	13,572	0.01%
2023/06/19	0	0.00	3	24.83	24.65	-3	13,584	-0.02%
2023/06/16	1	24.25	4	24.16	24.25	-3	13,523	-0.02%
2023/06/14	2	23.78	0	0.00	23.80	2	13,495	0.01%
2023/06/13	1	23.90	0	0.00	24.00	1	13,476	0.01%
2023/06/09	0	0.00	5	24.85	24.85	-5	13,444	-0.04%
2023/06/08	1	25.05	0	0.00	25.00	1	13,524	0.01%
2023/06/06	0	0.00	1	24.95	25.00	-1	13,710	-0.01%
2023/06/05	0	0.00	2.2	25.12	25.25	-2.2	13,754	-0.02%
2023/06/01	1	24.20	1	24.50	24.50	0	13,707	0.00%
2023/05/31	1	24.15	0	0.00	24.15	1	13,726	0.01%
2023/05/30	3	24.22	0	0.00	24.20	3	13,743	0.02%
2023/05/29	3	24.50	1	24.50	24.45	2	13,846	0.01%
2023/05/26	2	24.18	0	0.00	24.15	2	14,024	0.01%
2023/05/25	2	25.13	0	0.00	25.00	2	14,202	0.01%
2023/05/24	0	0.00	5	25.48	25.50	-5	14,532	-0.03%
2023/05/23	5	25.06	3	25.13	25.20	2	14,960	0.01%
2023/05/22	7	25.56	6	25.46	25.75	1	15,172	0.01%
2023/05/19	4	24.58	3	24.68	24.40	1	15,107	0.01%
2023/05/18	0	0.00	11	24.46	24.55	-11	15,087	-0.07%
2023/05/17	1	24.35	4	24.51	24.50	-3	15,114	-0.02%
2023/05/16	0	0.00	1	24.35	24.20	-1	15,064	-0.01%
2023/05/15	0	0.00	4	24.15	24.40	-4	15,050	-0.03%
2023/05/12	2	23.53	5	23.73	23.45	-3	14,986	-0.02%
2023/05/11	2	23.53	5	23.73	23.30	-3	15,004	-0.02%
2023/05/10	3	24.05	0	0.00	24.00	3	14,860	0.02%
2023/05/09	13	24.02	1	24.10	24.00	12	14,813	0.08%
2023/05/08	12	24.51	1	24.85	24.60	11	14,767	0.07%
2023/05/05	2	24.45	1	24.55	24.45	1	14,788	0.01%
2023/05/04	3	25.00	2	24.98	24.95	1	14,725	0.01%
2023/05/03	2	26.08	0	0.00	25.60	2	14,602	0.01%
2023/05/02	0	0.00	1	25.95	26.00	-1	14,519	-0.01%
2023/04/28	3	25.93	6	26.02	25.95	-3	14,388	-0.02%
2023/04/27	1	25.95	0	0.00	25.80	1	14,204	0.01%
2023/04/26	2	25.55	2	25.68	25.60	0	14,028	0.00%
2023/04/25	13	26.22	4	26.08	25.80	9	13,919	0.06%
2023/04/24	1.1	26.11	7	26.22	26.20	-5.9	13,643	-0.04%
2023/04/21	6	25.82	100	25.35	25.90	-94	13,517	-0.70%
2023/04/20	9	26.04	4	26.16	26.00	5	13,184	0.04%
2023/04/19	9	26.54	5	26.50	26.35	4	12,924	0.03%
2023/04/18	15.1	27.19	19	27.08	27.30	-3.9	12,499	-0.03%
2023/04/17	15	27.75	22	27.37	28.00	-7	11,720	-0.06%
2023/04/14	38	27.27	50	27.56	26.45	-12	10,447	-0.11%
2023/04/13	54	25.69	48.6	26.51	26.85	5.4	8,708	0.06%
2023/04/12	4	24.38	6	24.43	24.45	-2	7,450	-0.03%
2023/04/11	5	23.79	0	0.00	23.60	5	6,981	0.07%
2023/04/10	7	23.89	4	23.81	24.05	3	6,724	0.04%
2023/04/07	14	22.84	3	22.77	22.80	11	6,381	0.17%
2023/04/06	16	24.06	2	23.98	23.75	14	6,051	0.23%
2023/03/31	0	0.00	1	23.45	23.35	-1	5,535	-0.02%
2023/03/29	0	0.00	2.3	23.39	23.40	-2.3	5,514	-0.04%
2023/03/28	0.1	23.45	10	23.70	23.45	-9.9	5,472	-0.18%
2023/03/27	22	23.43	3	23.52	23.50	19	5,380	0.35%
2023/03/24	1	22.40	1	22.75	22.75	0	5,266	0.00%
2023/03/20	0.1	21.70	31	21.75	21.70	-30.9	5,399	-0.57%
2023/03/17	0	0.00	5	21.80	21.65	-5	5,452	-0.09%
2023/03/16	0	0.00	11	21.31	21.05	-11	5,439	-0.20%
2023/03/15	1	21.85	5	21.85	21.40	-4	5,440	-0.07%
2023/03/14	1.2	21.74	0	0.00	21.55	1.2	5,476	0.02%
2023/03/13	11	21.85	7	21.86	21.85	4	5,537	0.07%
2023/03/10	8	22.76	1	22.65	22.55	7	5,579	0.13%
2023/03/09	0	0.00	27	23.59	23.55	-27	5,546	-0.49%
2023/03/08	0	0.00	3	23.00	23.20	-3	5,953	-0.05%
2023/03/07	0	0.00	3	22.90	22.90	-3	6,051	-0.05%
2023/03/03	9	22.95	4	23.09	22.90	5	6,013	0.08%
2023/03/02	32	23.09	8	23.12	23.05	24	6,033	0.40%
2023/03/01	33	23.00	0	0.00	22.80	33	6,074	0.54%
2023/02/24	35	23.71	36	23.89	23.55	-1	5,998	-0.02%
2023/02/23	23	24.20	1	24.20	24.05	22	5,785	0.38%
2023/02/22	1	23.95	21	24.43	24.20	-20	5,503	-0.36%
2023/02/21	11	23.51	33.5	23.77	23.90	-22.5	5,138	-0.44%
2023/02/20	46.2	23.16	13	22.83	23.25	33.2	4,657	0.71%
2023/02/17	1	21.55	3	21.55	21.50	-2	4,327	-0.05%
2023/02/16	0.1	20.85	0	0.00	20.85	0.1	4,204	0.00%
2023/02/10	2	20.75	4	20.80	20.65	-2	4,522	-0.04%
2023/02/09	0	0.00	1	20.60	20.50	-1	4,544	-0.02%
2023/02/08	0	0.00	1	20.25	20.25	-1	4,555	-0.02%
2023/02/07	0.1	20.45	0	0.00	20.30	0.1	4,534	0.00%
2023/02/03	1	20.25	1	20.25	20.45	0	4,443	0.00%
2023/02/02	3	20.05	0	0.00	20.10	3	4,350	0.07%
2023/01/30	1	18.70	0	0.00	18.70	1	4,170	0.02%
2023/01/10	0	0.00	16	18.65	18.65	-16	4,124	-0.39%
2023/01/06	1	18.90	0	0.00	18.85	1	4,097	0.02%
2023/01/03	5	19.25	0	0.00	19.20	5	4,122	0.12%
2022/12/29	6	19.55	0	0.00	19.30	6	4,094	0.15%
2022/12/28	0	0.00	5	20.05	19.70	-5	4,087	-0.12%
2022/12/27	1	20.35	6	20.04	19.80	-5	4,053	-0.12%
2022/12/23	5	19.40	0	0.00	19.50	5	3,976	0.13%
2022/12/22	0	0.00	5	20.05	19.60	-5	3,959	-0.13%
2022/12/20	15	19.62	5	19.17	19.15	10	3,923	0.25%
2022/12/15	0.1	20.30	0	0.00	20.30	0.1	3,799	0.00%
2022/12/13	0	0.00	10	19.95	19.70	-10	3,568	-0.28%
2022/12/09	1	19.75	1	19.95	19.90	0	3,509	0.00%
2022/12/07	0	0.00	3	19.45	19.65	-3	3,400	-0.09%
2022/12/02	3	20.00	4.1	19.98	19.95	-1.1	3,171	-0.03%
2022/12/01	2	19.80	4	19.94	19.55	-2	3,017	-0.07%
2022/11/30	20.1	20.26	17	20.01	19.90	3.1	2,906	0.11%
2022/11/29	0	0.00	17	19.69	19.85	-17	2,364	-0.72%
2022/11/28	1	17.95	0	0.00	18.05	1	2,169	0.05%
2022/11/25	0	0.00	6	18.48	18.35	-6	2,150	-0.28%
2022/11/24	2.1	18.55	8	18.48	18.40	-5.9	2,107	-0.28%
2022/11/23	2	18.75	7	18.28	18.45	-5	2,030	-0.25%
2022/11/22	0	0.00	6	17.93	18.25	-6	1,937	-0.31%
2022/11/21	0	0.00	3	17.60	17.40	-3	1,863	-0.16%
2022/11/15	1	18.30	1	18.30	18.20	0	1,752	0.00%
2022/11/11	5	18.75	1	18.75	18.75	4	1,672	0.24%
2022/11/10	3	19.00	4	19.24	18.95	-1	1,586	-0.06%
2022/11/09	2	18.33	8	18.54	18.65	-6	1,411	-0.43%
2022/11/08	25	18.46	22	18.31	18.50	3	1,331	0.23%
2022/11/07	2	18.10	14	18.08	18.15	-12	1,088	-1.10%
2022/11/04	1	15.30	11	16.43	16.50	-10	976	-1.02%
2022/11/03	0	0.00	2	15.10	15.00	-2	898	-0.22%
2022/11/02	0	0.00	1	15.15	15.20	-1	899	-0.11%
2022/11/01	0	0.00	5	15.05	15.10	-5	904	-0.55%
2022/10/31	5	14.70	0	0.00	14.70	5	924	0.54%
2022/10/28	1	15.00	0	0.00	14.70	1	934	0.11%
2022/10/25	0	0.00	1	15.00	14.75	-1	977	-0.10%
2022/10/24	0	0.00	7	15.17	15.00	-7	968	-0.72%
2022/10/21	0	0.00	1	14.80	14.60	-1	951	-0.11%
2022/10/20	5	14.65	0	0.00	14.65	5	948	0.53%
2022/10/18	1	14.90	1	14.95	15.00	0	930	0.00%
2022/10/13	5	14.90	0	0.00	14.55	5	936	0.53%
2022/10/12	2	15.45	0	0.00	15.40	2	912	0.22%
2022/10/11	1	15.90	0	0.00	15.70	1	900	0.11%
2022/10/06	1	16.25	0	0.00	16.15	1	897	0.11%
2022/10/04	0	0.00	1	16.30	16.35	-1	920	-0.11%
2022/10/03	3	15.80	1	15.85	16.00	2	917	0.22%
2022/09/30	2	15.80	0	0.00	15.85	2	917	0.22%
2022/09/28	0.1	16.25	0	0.00	15.90	0.1	902	0.01%
2022/09/26	2	16.83	2	16.83	16.75	0	877	0.00%
2022/09/23	1	17.25	0	0.00	17.20	1	883	0.11%
2022/09/22	0.2	17.45	0	0.00	17.50	0.2	877	0.02%
2022/09/21	1	17.55	0	0.00	17.60	1	871	0.11%
2022/09/19	1	17.65	0	0.00	17.55	1	883	0.11%
2022/09/16	1	17.85	0	0.00	17.80	1	891	0.11%
2022/09/15	0	0.00	7	18.00	17.95	-7	901	-0.78%
2022/09/12	1	18.10	2	18.20	18.25	-1	963	-0.10%
2022/09/07	1	17.95	0	0.00	17.85	1	994	0.10%
2022/09/06	1	17.85	0	0.00	17.95	1	1,004	0.10%
2022/09/05	1	18.05	0	0.00	18.00	1	1,032	0.10%
2022/09/02	1	18.15	0	0.00	18.20	1	1,061	0.09%
2022/09/01	1	18.10	0	0.00	18.15	1	1,064	0.09%
2022/08/31	0	0.00	3	18.30	18.35	-3	1,061	-0.28%
2022/08/24	0	0.00	1	18.55	18.60	-1	1,065	-0.09%
2022/08/22	0	0.00	3	18.43	18.35	-3	1,061	-0.28%
2022/08/08	1	18.25	1	18.35	18.35	0	1,132	0.00%
2022/08/05	0	0.00	1	18.50	18.35	-1	1,163	-0.09%
2022/08/04	1	17.75	0	0.00	17.80	1	1,214	0.08%
2022/07/29	0	18.05	0	0.00	17.95	0	1,267	0.00%
2022/07/27	0	18.10	0	0.00	18.05	0	1,300	0.00%
2022/07/20	0	0.00	1	18.30	18.20	-1	1,490	-0.07%
2022/07/19	0	0.00	4	18.26	18.25	-4	1,506	-0.27%
2022/07/14	0	0.00	2	18.18	18.10	-2	1,539	-0.13%
2022/07/13	0	0.00	1	17.85	17.95	-1	1,553	-0.06%
2022/07/12	0	0.00	3	17.05	16.95	-3	1,549	-0.19%
2022/07/08	0	0.00	1	17.70	17.70	-1	1,605	-0.06%
2022/07/05	0	0.00	1	17.75	17.80	-1	1,635	-0.06%
2022/07/01	3	17.77	0	0.00	17.25	3	1,661	0.18%
2022/06/30	0	0.00	1	18.00	17.90	-1	1,651	-0.06%
2022/06/29	1	18.20	1	18.20	18.15	0	1,648	0.00%
2022/06/27	0	0.00	2	18.53	18.50	-2	1,677	-0.12%
2022/06/24	0	0.00	2	18.05	18.00	-2	1,671	-0.12%
2022/06/23	2	18.00	0	0.00	17.70	2	1,672	0.12%
2022/06/22	0	17.80	0	0.00	17.65	0	1,676	0.00%
2022/06/21	1	17.85	0	0.00	18.10	1	1,674	0.06%
2022/06/17	0	0.00	1	18.15	18.25	-1	1,680	-0.06%
2022/06/16	0	0.00	5	18.25	18.25	-5	1,674	-0.30%
2022/06/14	4	18.38	0	0.00	18.45	4	1,683	0.24%
2022/06/10	1	19.30	0	0.00	19.35	1	1,689	0.06%
2022/05/26	0	0.00	2	19.45	19.40	-2	2,040	-0.10%
2022/05/17	1	18.85	0	0.00	18.85	1	2,186	0.05%
2022/05/13	4	18.91	0	0.00	18.95	4	2,187	0.18%
2022/05/12	5	19.04	0	0.00	18.85	5	2,163	0.23%
2022/05/10	5	19.85	0	0.00	20.20	5	2,059	0.24%
2022/05/06	5	20.35	0	0.00	20.30	5	2,029	0.25%
2022/05/03	1	20.75	0	0.00	20.75	1	2,035	0.05%
2022/04/27	3	21.38	1	21.95	21.35	2	2,025	0.10%
2022/04/19	0	0.00	20	21.55	21.55	-20	1,936	-1.03%
2022/04/18	4	21.30	0	0.00	21.25	4	1,930	0.21%
2022/04/15	6	21.40	0	0.00	21.45	6	1,924	0.31%
2022/04/14	0	0.00	5.1	21.45	21.30	-5.1	1,918	-0.27%
2022/04/11	6	20.46	1	20.50	20.45	5	1,957	0.26%
2022/04/08	2	20.73	5	20.80	20.75	-3	1,982	-0.15%
2022/04/07	0	0.00	5	20.80	20.80	-5	1,980	-0.25%
2022/03/31	0	0.00	8	21.36	21.15	-8	2,011	-0.40%
2022/03/30	0	0.00	8.2	21.15	21.15	-8.2	2,001	-0.41%
2022/03/29	0	0.00	8	21.12	21.20	-8	2,000	-0.40%
2022/03/28	0	0.00	6	21.20	21.20	-6	1,996	-0.30%
2022/03/25	1	21.25	10.7	21.18	21.30	-9.7	1,995	-0.49%
2022/03/24	5	21.60	0	0.00	21.55	5	1,988	0.25%
2022/03/22	0	0.00	5	22.02	22.05	-5	1,990	-0.25%
2022/03/21	15	21.80	10	21.70	21.75	5	1,961	0.25%
2022/03/17	0	0.00	3	21.45	21.30	-3	1,994	-0.15%
2022/03/15	1	21.05	0	0.00	21.10	1	2,013	0.05%
2022/03/10	0	0.00	3	22.10	22.00	-3	2,011	-0.15%
2022/03/09	0	0.00	8	21.96	22.10	-8	1,963	-0.41%
2022/03/08	5	21.55	0	0.00	21.20	5	1,887	0.26%
2022/03/07	1	21.05	0	0.00	21.20	1	1,864	0.05%
2022/03/04	0	0.00	5	21.65	21.65	-5	1,872	-0.27%
2022/03/02	0	0.00	15	21.55	21.70	-15	1,865	-0.80%
2022/02/25	1	20.95	4	21.20	20.95	-3	1,868	-0.16%
2022/02/24	1	21.45	0	0.00	20.85	1	1,873	0.05%
2022/02/23	0	0.00	5	21.45	21.50	-5	1,865	-0.27%
2022/02/22	10	21.10	0	0.00	21.20	10	1,881	0.53%
2022/02/18	1	21.60	6	21.52	21.75	-5	1,886	-0.27%
2022/02/17	0	0.00	10	21.20	21.15	-10	1,816	-0.55%
2022/02/16	0	0.00	10	21.20	21.25	-10	1,830	-0.55%
2022/02/11	10	20.90	1	20.85	20.85	9	1,866	0.48%
2022/02/08	0	0.00	10	21.05	21.20	-10	1,951	-0.51%
2022/01/24	0	0.00	6	19.95	20.15	-6	2,129	-0.28%
2022/01/21	35	20.44	0	0.00	20.40	35	2,141	1.63%
2022/01/14	2	20.90	0	0.00	20.90	2	2,168	0.09%
2021/12/22	1	21.45	1	21.50	21.45	0	2,400	0.00%
2021/12/20	1	21.65	0	0.00	21.60	1	2,425	0.04%
2021/12/09	10	22.05	2	22.00	22.05	8	2,475	0.32%
2021/12/08	1	22.25	0	0.00	22.20	1	2,460	0.04%
2021/12/07	1	22.25	0	0.00	22.20	1	2,465	0.04%
2021/12/06	0	0.00	3	22.30	22.10	-3	2,475	-0.12%
2021/11/30	0	0.00	2	22.05	22.30	-2	2,629	-0.08%
2021/11/26	0	0.00	1	22.05	22.00	-1	2,702	-0.04%
2021/11/24	0	0.00	1	22.45	22.50	-1	2,838	-0.04%
2021/11/23	3	22.05	0	0.00	22.00	3	2,835	0.11%
2021/11/19	2	22.30	0	0.00	22.15	2	2,920	0.07%
2021/11/18	2	22.15	2	22.28	22.25	0	3,017	0.00%
2021/11/17	5	22.25	0	0.00	22.25	5	3,271	0.15%
2021/11/16	1	22.55	0	0.00	22.50	1	3,313	0.03%
2021/11/15	5	22.63	0	0.00	22.60	5	3,606	0.14%
2021/11/09	2	22.60	1	22.85	22.70	1	4,035	0.02%
2021/11/04	0.1	22.60	0	0.00	22.40	0.1	4,078	0.00%
2021/11/03	2	23.10	3	22.92	22.90	-1	4,075	-0.02%
2021/11/01	0	0.00	1	22.35	22.15	-1	4,030	-0.02%
2021/10/29	1	21.70	0	0.00	21.80	1	4,035	0.02%
2021/10/28	1	21.55	0	0.00	21.55	1	4,050	0.02%
2021/10/26	0	0.00	1	21.55	21.45	-1	4,169	-0.02%
2021/10/21	1	21.80	1	21.55	21.55	0	4,411	0.00%
2021/10/19	0	0.00	1	21.55	21.55	-1	4,623	-0.02%
2021/10/18	30	21.00	1	21.20	21.15	29	4,723	0.61%
2021/10/14	1	20.70	2	20.73	20.80	-1	4,970	-0.02%
2021/10/13	0	0.00	17	20.63	20.50	-17	5,090	-0.33%
2021/10/12	1	21.10	77	20.73	20.70	-76	5,273	-1.44%
2021/10/06	2	21.55	6	21.24	21.20	-4	6,070	-0.07%
2021/10/05	5	21.29	0	0.00	21.60	5	6,279	0.08%
2021/10/04	0.1	21.74	5.2	21.90	21.60	-5.1	6,420	-0.08%
2021/10/01	0	0.00	0	22.55	22.45	0	6,574	0.00%
2021/09/29	2	22.70	0	0.00	22.70	2	8,346	0.02%
2021/09/24	0	0.00	1	23.25	23.05	-1	9,911	-0.01%
2021/09/23	0	0.00	10	22.95	22.90	-10	10,734	-0.09%
2021/09/22	1	22.75	12	22.81	22.75	-11	11,576	-0.10%
2021/09/16	10	23.00	0	0.00	23.05	10	13,779	0.07%
2021/09/15	12	23.00	0	0.00	22.95	12	15,892	0.08%
2021/09/14	1	23.10	0	0.00	23.05	1	17,417	0.01%
2021/09/10	0	0.00	1	23.55	23.50	-1	24,448	0.00%
2021/09/08	1	23.25	0	0.00	23.20	1	27,334	0.00%
2021/09/07	3	23.55	4	23.50	23.50	-1	29,832	0.00%
2021/09/06	3	23.63	4	23.40	23.40	-1	31,157	0.00%
2021/09/03	0	0.00	1	24.40	23.85	-1	31,286	0.00%
2021/09/02	2	24.23	1	24.15	24.10	1	31,329	0.00%
2021/09/01	3	24.28	6	24.29	24.10	-3	31,427	-0.01%
2021/08/31	87	24.68	8	24.60	24.65	79	31,969	0.25%
2021/08/30	0	0.00	1	24.25	24.20	-1	32,038	0.00%
2021/08/26	2	24.13	0	0.00	24.00	2	32,704	0.01%
2021/08/25	2	23.98	1	24.10	24.20	1	33,286	0.00%
2021/08/24	1	23.90	20	24.03	23.85	-19	33,357	-0.06%
2021/08/23	23	24.54	8	24.37	24.00	15	33,394	0.04%
2021/08/20	1	23.65	1	23.15	23.10	0	33,387	0.00%
2021/08/19	10	24.40	2	24.38	23.50	8	33,397	0.02%
2021/08/18	1	22.55	2	24.00	24.10	-1	33,180	0.00%
2021/08/17	6	22.98	0	0.00	22.80	6	33,237	0.02%
2021/08/16	9	23.83	7	23.20	23.20	2	33,777	0.01%
2021/08/13	15	23.85	8	24.10	23.95	7	34,091	0.02%
2021/08/11	2.2	23.36	20	23.35	23.35	-17.8	34,116	-0.05%
2021/08/10	1	23.95	0	0.00	23.75	1	34,202	0.00%
2021/08/06	0	0.00	3	24.15	23.95	-3	34,464	-0.01%
2021/08/03	0	0.00	1	24.45	24.00	-1	35,280	0.00%
2021/08/02	1	23.85	2	24.08	24.20	-1	35,478	0.00%
2021/07/30	1	24.15	0	0.00	24.05	1	35,601	0.00%
2021/07/29	0	0.00	20	24.05	24.70	-20	35,684	-0.06%
2021/07/28	7.1	23.89	0	0.00	23.85	7.1	35,757	0.02%
2021/07/27	0	0.00	4	24.70	24.40	-4	36,236	-0.01%
2021/07/26	6.1	24.94	5	24.85	24.90	1.1	36,648	0.00%
2021/07/23	1	25.25	53	24.99	25.20	-52	36,871	-0.14%
2021/07/22	45	24.46	1	24.75	24.35	44	37,094	0.12%
2021/07/21	7	24.07	2	24.10	24.10	5	37,461	0.01%
2021/07/20	0	0.00	2	24.95	24.80	-2	38,136	-0.01%
2021/07/19	11	25.10	3	25.48	25.60	8	38,573	0.02%
2021/07/16	7	25.45	11	25.13	25.15	-4	40,374	-0.01%
2021/07/15	13	26.07	10	25.62	25.75	3	41,689	0.01%
2021/07/14	11	24.83	8	24.86	24.90	3	42,415	0.01%
2021/07/13	11	25.62	19	25.49	25.20	-8	43,019	-0.02%
2021/07/12	225	25.88	27	26.23	25.80	198	42,947	0.46%	大買/鉅額交易
2021/07/09	6	26.49	15	26.55	26.40	-9	42,805	-0.02%
2021/07/08	13	27.23	2	26.95	27.05	11	42,891	0.03%
2021/07/07	14	27.34	2	27.15	27.50	12	42,832	0.03%
2021/07/06	29	27.88	71	27.68	28.25	-42	42,444	-0.10%
2021/07/05	19	26.40	27.1	26.02	26.95	-8.1	41,278	-0.02%
2021/07/02	11	26.80	8.2	26.78	26.60	2.8	40,903	0.01%
2021/07/01	35	27.68	32.2	28.21	27.10	2.8	40,656	0.01%
2021/06/30	69	27.96	45	28.24	27.85	24	40,332	0.06%
2021/06/29	37	28.41	15	28.82	28.10	22	39,878	0.06%
2021/06/28	51	29.01	39	29.19	28.90	12	39,901	0.03%
2021/06/25	49	28.20	43	28.37	27.90	6	38,693	0.02%
2021/06/24	157	28.93	155	28.35	28.45	2	37,832	0.01%	大買/大賣/
2021/06/23	103	28.70	39.2	28.66	28.15	63.8	35,736	0.18%	大買/
2021/06/22	139.3	32.93	62.6	32.80	31.25	76.7	34,203	0.22%	大買/
2021/06/21	65	29.52	313.1	30.87	31.10	-248.1	30,045	-0.83%	大賣/鉅額交易
2021/06/18	39	28.66	63	28.88	28.30	-24	27,198	-0.09%
2021/06/17	26	27.05	22	27.13	27.10	4	25,096	0.02%
2021/06/16	80	27.30	57.6	27.39	26.65	22.4	24,395	0.09%
2021/06/15	44	25.31	123	25.04	26.15	-79	21,945	-0.36%	大賣/
2021/06/11	65	23.89	2	23.78	23.80	63	20,715	0.30%
2021/06/10	44	23.46	3	23.42	23.45	41	20,690	0.20%
2021/06/09	5	23.43	0	0.00	23.45	5	20,648	0.02%
2021/06/08	10	24.47	58	24.95	24.10	-48	20,565	-0.23%
2021/06/07	7	23.50	0	0.00	23.90	7	20,083	0.03%
2021/06/04	8	24.02	8	23.96	24.10	0	19,964	0.00%
2021/06/03	27	23.91	21	23.98	24.00	6	19,624	0.03%
2021/06/02	9	23.49	27	23.54	23.40	-18	19,299	-0.09%
2021/06/01	3	22.30	5	22.65	22.75	-2	18,664	-0.01%
2021/05/31	7	22.41	0	0.00	22.05	7	18,570	0.04%
2021/05/28	38	22.81	6	22.59	22.65	32	18,435	0.17%
2021/05/27	4	22.08	5	22.10	21.90	-1	18,259	-0.01%
2021/05/26	0	0.00	305	22.01	21.95	-305	18,494	-1.65%	大賣/鉅額交易
2021/05/25	9	22.22	52	22.28	22.00	-43	18,527	-0.23%
2021/05/24	12	22.55	50	22.67	22.40	-38	18,330	-0.21%
2021/05/21	59	21.57	23	21.10	21.90	36	17,771	0.20%
2021/05/20	4	20.11	0	0.00	19.95	4	17,418	0.02%
2021/05/19	0	0.00	11	20.40	20.45	-11	17,365	-0.06%
2021/05/18	0	0.00	186	19.70	20.05	-186	17,255	-1.08%	大賣/鉅額交易
2021/05/17	10	18.76	5	19.30	18.25	5	17,120	0.03%
2021/05/14	12	20.27	5	20.00	20.10	7	16,930	0.04%
2021/05/13	95	19.27	30	20.12	19.80	65	16,782	0.39%
2021/05/12	125	20.90	6	21.23	20.75	119	16,521	0.72%	大買/鉅額交易
2021/05/11	27	23.25	1	24.35	23.00	26	16,099	0.16%
2021/05/10	11	25.00	19.3	24.85	24.65	-8.3	15,833	-0.05%
2021/05/07	2	24.20	2	24.65	24.75	0	15,601	0.00%
2021/05/06	15	24.10	6	23.96	23.75	9	15,417	0.06%
2021/05/05	4	23.88	5.3	24.17	23.90	-1.3	15,253	-0.01%
2021/05/04	31	24.29	8.5	24.77	23.75	22.5	15,096	0.15%
2021/05/03	15	26.18	20	26.26	25.50	-5	14,515	-0.03%
2021/04/29	6	25.16	51	25.20	25.30	-45	14,021	-0.32%
2021/04/28	41	26.23	3.2	25.91	25.65	37.8	13,724	0.28%
2021/04/27	42	26.77	34	26.49	26.50	8	13,380	0.06%
2021/04/26	48	27.51	54.1	27.28	27.30	-6.1	12,907	-0.05%
2021/04/23	19	26.20	14.8	25.84	25.80	4.3	12,086	0.04%
2021/04/22	154.3	28.33	17.3	29.35	27.00	137	11,549	1.19%	大買/鉅額交易
2021/04/21	24	26.00	47	26.84	27.60	-23	9,621	-0.24%
2021/04/20	137	25.28	22	25.55	25.10	115	8,117	1.42%	大買/鉅額交易
2021/04/19	17	23.37	30	24.14	24.60	-13	7,019	-0.19%
2021/04/16	10	22.45	0	0.00	22.40	10	6,198	0.16%
2021/04/15	2	22.25	4	22.25	22.15	-2	6,025	-0.03%
2021/04/14	1	22.05	12	22.03	22.35	-11	5,967	-0.18%
2021/04/13	0	0.00	18	22.01	21.90	-18	5,771	-0.31%
2021/04/12	1	22.30	0	0.00	22.30	1	5,613	0.02%
2021/04/09	5	22.55	1	22.60	22.60	4	5,550	0.07%
2021/04/08	0	0.00	3	22.42	22.50	-3	5,392	-0.06%
2021/04/07	13	22.20	2	22.10	22.15	11	5,263	0.21%
2021/04/06	5	22.45	3	22.48	22.40	2	5,191	0.04%
2021/04/01	11	21.62	16	21.98	22.15	-5	5,110	-0.10%
2021/03/31	8.4	21.44	134	21.65	21.45	-125.6	4,798	-2.62%	大賣/鉅額交易
2021/03/30	52	22.65	8	22.86	22.25	44	3,993	1.10%
2021/03/29	1	22.40	1	22.40	22.40	0	4,034	0.00%
2021/03/26	1	22.40	1	22.40	22.35	0	4,748	0.00%
2021/03/25	2	22.40	2	22.45	22.40	0	5,212	0.00%
2021/03/23	2	22.83	0	0.00	22.75	2	5,487	0.04%
2021/03/22	0	0.00	3	22.68	22.95	-3	5,462	-0.05%
2021/03/19	3	22.38	8	22.30	22.30	-5	5,380	-0.09%
2021/03/18	6	22.83	7	22.76	22.60	-1	5,313	-0.02%
2021/03/17	2	23.08	0	0.00	22.90	2	5,234	0.04%
2021/03/16	12	22.96	3.6	22.81	23.10	8.4	5,088	0.17%
2021/03/12	0.5	22.00	0	0.00	22.00	0.5	4,899	0.01%
2021/03/11	3	21.93	5	21.81	21.90	-2	4,838	-0.04%
2021/03/10	12	22.59	0	0.00	22.45	12	4,710	0.25%
2021/03/09	0	0.00	2.7	22.95	23.00	-2.7	4,636	-0.06%
2021/03/08	5	23.07	2	23.23	22.95	3	4,632	0.06%
2021/03/05	7	23.46	0	0.00	23.40	7	4,586	0.15%
2021/03/04	11	23.76	15	23.56	23.70	-4	4,584	-0.09%
2021/03/03	1	23.20	0	0.00	23.70	1	4,570	0.02%
2021/03/02	2	23.50	0	0.00	23.40	2	4,574	0.04%
2021/02/26	294	22.66	410	23.88	23.95	-116	4,553	-2.55%	大買/大賣/鉅額交易
2021/02/25	133	25.58	8	26.01	26.50	125	4,253	2.94%	大買/鉅額交易
2021/02/24	0	0.00	5	25.40	25.30	-5	4,134	-0.12%
2021/02/23	0	0.00	3	25.18	25.25	-3	4,084	-0.07%
2021/02/22	20	24.99	0	0.00	25.10	20	4,051	0.49%
2021/02/19	12	24.87	0	0.00	24.90	12	3,993	0.30%
2021/02/18	2	25.33	10	25.37	25.30	-8	3,966	-0.20%
2021/02/04	0	0.00	4	24.06	24.00	-4	3,914	-0.10%
2021/02/03	0	0.00	2	24.25	24.05	-2	3,915	-0.05%
2021/02/02	0	0.00	6	24.11	24.00	-6	3,912	-0.15%
2021/02/01	2	23.78	0	0.00	23.90	2	3,905	0.05%
2021/01/29	1	24.05	0	0.00	24.05	1	3,888	0.03%
2021/01/28	0	0.00	1	24.60	24.75	-1	3,870	-0.03%
2021/01/27	3	24.97	2	25.33	25.00	1	3,866	0.03%
2021/01/26	0	0.00	6	25.16	25.10	-6	3,864	-0.16%
2021/01/22	0	0.00	17	24.64	24.65	-17	3,864	-0.44%
2021/01/21	0	0.00	1	24.35	24.00	-1	3,859	-0.03%
2021/01/20	9	24.28	0	0.00	24.05	9	3,859	0.23%
2021/01/19	7	24.82	25	25.02	24.70	-18	3,826	-0.47%
2021/01/18	5	25.16	1	25.25	25.00	4	3,834	0.10%
2021/01/15	5	25.77	3	25.47	25.40	2	3,820	0.05%
2021/01/14	1	26.20	8	26.44	26.15	-7	3,784	-0.18%
2021/01/13	5	26.06	0	0.00	26.10	5	3,773	0.13%
2021/01/12	6	26.13	0	0.00	25.90	6	3,744	0.16%
2021/01/11	3	26.85	10	26.93	26.75	-7	3,702	-0.19%
2021/01/08	6	26.54	2	26.50	26.45	4	3,680	0.11%
2021/01/07	2	26.88	2	26.95	26.90	0	3,658	0.00%
2021/01/06	11	26.63	2	26.63	26.50	9	3,633	0.25%
2021/01/05	5	27.74	0	0.00	27.60	5	3,567	0.14%
2021/01/04	4	27.89	2	28.10	28.25	2	3,547	0.06%
2020/12/31	1	28.60	1	28.70	28.45	0	3,478	0.00%
2020/12/30	10	28.73	1	28.65	28.70	9	3,451	0.26%
2020/12/29	24	29.45	12	29.40	28.80	12	3,435	0.35%
2020/12/28	24	29.84	47.5	29.58	29.35	-23.5	3,310	-0.71%
2020/12/25	12	28.63	10	28.74	28.30	2	3,066	0.07%
2020/12/24	10	29.12	6	29.23	28.65	4	2,989	0.13%
2020/12/23	12	28.15	29	28.55	29.00	-17	2,911	-0.58%
2020/12/22	66	30.28	31	29.96	28.05	35	2,739	1.28%
2020/12/21	13	29.99	34	30.83	30.95	-21	1,990	-1.06%
2020/12/18	14	26.81	11.5	26.64	28.15	2.5	1,510	0.17%
2020/12/17	3	25.58	9	25.64	25.60	-6	1,250	-0.48%
2020/12/16	10	25.21	7	25.18	25.30	3	1,210	0.25%
2020/12/15	2	24.68	12	24.81	24.75	-10	1,187	-0.84%
2020/12/14	5	24.59	3	24.83	24.80	2	1,187	0.17%
2020/12/11	4	24.54	1	24.65	24.60	3	1,199	0.25%
2020/12/10	7	24.81	4	24.86	24.70	3	1,197	0.25%
2020/12/09	7	24.94	0	0.00	24.85	7	1,218	0.57%
2020/12/08	1	25.15	14	25.18	25.15	-13	1,410	-0.92%
2020/12/07	2	24.85	1	25.00	24.90	1	1,396	0.07%
2020/12/04	2	24.80	0	0.00	24.75	2	1,398	0.14%
2020/12/03	13	24.95	0	0.00	24.85	13	1,444	0.90%
2020/12/02	0	0.00	5	25.11	25.05	-5	1,577	-0.32%
2020/12/01	2	24.85	6	24.88	24.90	-4	1,564	-0.26%
2020/11/30	3	24.98	1	25.25	24.90	2	1,571	0.13%
2020/11/27	3	25.00	0	0.00	25.05	3	1,561	0.19%
2020/11/26	4	25.25	5	25.27	25.25	-1	1,570	-0.07%
2020/11/25	10	25.18	0	0.00	25.05	10	1,603	0.62%
2020/11/24	2	24.85	3	24.68	24.45	-1	1,537	-0.07%
2020/11/23	1	24.65	2	24.65	24.60	-1	1,552	-0.06%
2020/11/19	0	0.00	1	24.25	24.15	-1	1,559	-0.06%
2020/11/17	1	23.95	1	24.00	23.95	0	1,588	0.00%
2020/11/16	5	23.97	1	23.95	23.95	4	1,643	0.24%
2020/11/13	1	23.80	4.1	23.83	24.05	-3.1	1,680	-0.18%
2020/11/11	0	0.00	1	24.55	24.60	-1	1,765	-0.06%
2020/11/10	2	24.58	4	24.64	24.60	-2	1,770	-0.11%
2020/11/09	2	24.53	0	0.00	24.45	2	1,782	0.11%
2020/11/06	0	0.00	10	24.38	24.40	-10	1,794	-0.56%
2020/11/04	1	24.55	0	0.00	24.55	1	1,881	0.05%
2020/11/03	0	0.00	3	24.55	24.55	-3	1,946	-0.15%
2020/10/29	2	24.98	0	0.00	24.85	2	2,027	0.10%
2020/10/27	1	25.00	0	0.00	25.10	1	2,102	0.05%
2020/10/26	4	25.25	1	25.40	25.15	3	2,154	0.14%
2020/10/23	0	0.00	1	24.90	24.95	-1	2,188	-0.05%
2020/10/22	0	0.00	2	24.80	24.85	-2	2,196	-0.09%
2020/10/21	0	0.00	5	24.80	24.90	-5	2,212	-0.23%
2020/10/20	1	24.55	0	0.00	24.55	1	2,217	0.05%
2020/10/19	1	24.55	0	0.00	24.90	1	2,231	0.04%
2020/10/15	1	24.65	0	0.00	24.60	1	2,288	0.04%
2020/10/14	0	0.00	10	24.88	24.90	-10	2,311	-0.43%
2020/10/13	4	24.85	3	24.65	24.65	1	2,317	0.04%
2020/10/12	5	25.00	6	25.13	25.15	-1	2,325	-0.04%
2020/10/08	1	24.80	1	24.65	24.85	0	2,394	0.00%
2020/10/07	0	0.00	5	24.65	24.75	-5	2,392	-0.21%
2020/10/06	18	24.84	10	24.90	24.90	8	2,394	0.33%
2020/09/29	0	0.00	1	24.10	24.05	-1	2,426	-0.04%
2020/09/25	1	24.10	0	0.00	23.80	1	2,432	0.04%
2020/09/24	1	23.95	0	0.00	23.90	1	2,416	0.04%
2020/09/23	1	24.15	0	0.00	24.35	1	2,395	0.04%
2020/09/22	4	24.61	0	0.00	24.45	4	2,380	0.17%
2020/09/21	1	25.05	1	25.05	24.85	0	2,364	0.00%
2020/09/18	0	0.00	7	25.21	24.95	-7	2,367	-0.30%
2020/09/16	2	24.90	1	25.05	24.80	1	2,390	0.04%
2020/09/15	1	25.10	0	0.00	24.95	1	2,384	0.04%
2020/09/14	0	0.00	5	25.10	25.10	-5	2,380	-0.21%
2020/09/11	18	25.66	32	26.06	25.25	-14	2,354	-0.59%
2020/09/10	0	0.00	2	25.30	25.30	-2	2,148	-0.09%
2020/09/07	17	25.74	7	25.88	25.70	10	2,099	0.48%
2020/09/01	6	24.48	0	0.00	24.45	6	2,049	0.29%
2020/08/31	1	24.80	1	25.20	24.75	0	2,042	0.00%
2020/08/25	2	24.65	2	24.65	24.50	0	1,978	0.00%
2020/08/24	2	24.25	1	24.35	24.25	1	2,011	0.05%
2020/08/20	4	24.41	10	24.38	24.15	-6	2,068	-0.29%
2020/08/19	7	25.56	0	0.00	25.40	7	2,022	0.35%
2020/08/17	25	25.06	15	25.00	24.85	10	1,869	0.53%
2020/08/14	14	24.55	5	24.55	24.55	9	1,860	0.48%
2020/08/12	1	24.80	1	24.60	24.90	0	1,902	0.00%
2020/08/11	1	25.25	0	0.00	25.00	1	1,911	0.05%
2020/08/10	12	25.57	0	0.00	25.25	12	1,900	0.63%
2020/08/06	2	25.03	1	25.50	24.90	1	1,839	0.05%
2020/08/05	1	25.10	0	0.00	25.25	1	1,845	0.05%
2020/08/04	0	0.00	1	25.75	25.65	-1	1,869	-0.05%
2020/08/03	0	0.00	5	24.80	26.40	-5	1,840	-0.27%
2020/07/31	7	24.74	1	25.05	24.80	6	1,786	0.34%
2020/07/30	8	25.11	4	25.20	25.15	4	1,897	0.21%
2020/07/29	0	0.00	1	24.80	24.70	-1	1,876	-0.05%
2020/07/28	1	23.70	0	0.00	23.70	1	1,827	0.05%
2020/07/24	1	24.05	0	0.00	24.05	1	1,834	0.05%
2020/07/22	0	0.00	4	24.88	24.70	-4	1,832	-0.22%
2020/07/21	0	0.00	1	24.60	24.60	-1	1,772	-0.06%
2020/07/16	1	24.20	0	0.00	24.55	1	1,758	0.06%
2020/07/15	0	0.00	1	24.65	23.80	-1	1,746	-0.06%
2020/07/14	2	23.53	0	0.00	23.60	2	1,664	0.12%
2020/07/10	0	0.00	10	23.54	23.30	-10	1,669	-0.60%
2020/07/09	22	24.45	12	23.80	23.90	10	1,663	0.60%
2020/07/08	0	0.00	1	23.80	23.65	-1	1,627	-0.06%
2020/06/22	6	23.60	0	0.00	23.25	6	1,611	0.37%
2020/06/11	2	24.75	0	0.00	24.05	2	1,669	0.12%
2020/06/01	1	25.55	1	25.10	25.10	0	1,619	0.00%
2020/05/29	0	0.00	2	25.20	24.80	-2	1,600	-0.12%
2020/05/20	2	24.88	1	25.05	24.25	1	1,469	0.07%
2020/05/13	0	0.00	3	25.15	24.85	-3	1,340	-0.22%
2020/05/12	0	0.00	20	24.95	24.75	-20	1,322	-1.51%
2020/05/11	20	24.70	1	24.15	25.00	19	1,306	1.45%
2020/05/08	0	0.00	2	24.25	24.00	-2	1,296	-0.15%
2020/05/07	2	23.78	0	0.00	23.90	2	1,277	0.16%
2020/05/06	2	24.85	1	24.50	24.35	1	1,248	0.08%
2020/04/23	1	19.65	0	0.00	19.75	1	1,116	0.09%
2020/04/17	3	19.80	0	0.00	19.85	3	1,112	0.27%
2020/04/08	1	18.80	0	0.00	18.85	1	1,137	0.09%
2020/04/07	1	18.10	0	0.00	18.35	1	1,130	0.09%
2020/03/25	1	17.25	0	0.00	17.40	1	1,118	0.09%
2020/03/23	0	0.00	5	16.56	16.45	-5	1,109	-0.45%
2020/03/20	5	16.45	0	0.00	17.10	5	1,111	0.45%
2020/03/18	0.9	17.00	3	17.25	17.00	-2.1	1,073	-0.20%
2020/03/17	3	17.20	0	0.00	17.00	3	1,058	0.28%
2020/03/16	0	0.00	3	18.78	18.00	-3	1,025	-0.29%
2020/03/13	3.3	18.81	0	0.00	19.30	3.3	1,002	0.33%
2020/03/11	0	0.00	1	22.45	22.10	-1	949	-0.11%
2020/03/03	1	22.95	0	0.00	22.90	1	894	0.11%
2020/02/26	5	23.30	5	23.55	23.30	0	886	0.00%
2020/02/20	2	24.10	0	0.00	24.05	2	852	0.23%
2020/02/07	0	0.00	10	23.35	23.25	-10	844	-1.18%
2020/02/06	10	23.55	0	0.00	23.60	10	869	1.15%
2020/02/03	3	23.45	0	0.00	23.35	3	854	0.35%
2020/01/31	1	24.50	4	24.38	24.60	-3	847	-0.35%
2020/01/30	0	0.00	25	24.50	24.50	-25	834	-3.00%
2020/01/15	5	26.40	0	0.00	26.40	5	800	0.62%
2020/01/10	0	0.00	0.8	26.25	26.25	-0.8	832	-0.09%
2020/01/06	0	0.00	10	26.75	26.80	-10	877	-1.14%
2020/01/03	10	27.35	0	0.00	26.95	10	870	1.15%
2020/01/02	20	27.15	0	0.00	27.10	20	860	2.32%
2019/12/30	0	0.00	2	27.18	26.95	-2	853	-0.23%
2019/12/25	0	0.00	10	26.90	26.80	-10	840	-1.19%
2019/12/24	1	27.00	3	27.25	26.95	-2	848	-0.24%
2019/12/23	10	27.00	0	0.00	27.15	10	843	1.19%
2019/12/13	10	26.50	0	0.00	26.40	10	904	1.11%
2019/12/06	0	0.00	2	26.50	26.45	-2	1,024	-0.20%
2019/11/25	0	0.00	1	26.65	26.65	-1	1,087	-0.09%
2019/11/07	5	27.51	1	27.15	27.60	4	1,107	0.36%
2019/11/04	0	0.00	10.1	27.05	27.10	-10.1	1,084	-0.93%
2019/10/22	0	0.00	5	27.35	27.15	-5	1,115	-0.45%
2019/10/16	0	0.00	1	27.05	26.90	-1	1,125	-0.09%
2019/10/15	0	0.00	5	27.40	27.20	-5	1,179	-0.42%
2019/10/14	0	0.00	1	27.20	27.10	-1	1,207	-0.08%
2019/09/24	0	0.00	10	26.75	26.70	-10	1,296	-0.77%
2019/09/19	0	0.00	10	26.75	26.80	-10	1,296	-0.77%
2019/09/18	6	27.12	1	27.60	26.95	5	1,290	0.39%
2019/09/16	1	26.80	0	0.00	26.45	1	1,225	0.08%
2019/09/12	10	26.58	0	0.00	26.45	10	1,231	0.81%
2019/09/11	5	26.40	3	26.45	26.40	2	1,221	0.16%
2019/08/21	0	0.00	3	25.88	25.90	-3	1,302	-0.23%
2019/08/20	3	25.62	0	0.00	25.55	3	1,314	0.23%
2019/08/19	2	25.55	0	0.00	25.55	2	1,319	0.15%
2019/07/29	11	26.63	0	0.00	26.50	11	1,651	0.67%
2019/07/24	2	26.75	10	26.80	26.70	-8	1,730	-0.46%
2019/07/19	1	27.50	1	27.35	27.20	0	1,716	0.00%
2019/07/18	5	27.65	0	0.00	27.30	5	1,714	0.29%
2019/07/16	5	27.20	0	0.00	27.05	5	1,607	0.31%
2019/07/09	0	0.00	1	26.90	26.45	-1	1,643	-0.06%
2019/07/02	0	0.00	1	27.05	27.05	-1	1,625	-0.06%
2019/06/26	0	0.00	15	26.30	26.30	-15	1,707	-0.88%
2019/06/14	5	26.75	0	0.00	26.50	5	2,128	0.23%
2019/06/12	11	26.70	0	0.00	26.20	11	2,139	0.51%
2019/06/11	0	0.00	5	26.10	26.10	-5	2,118	-0.24%
2019/06/10	6	26.47	0	0.00	26.20	6	2,114	0.28%
2019/06/05	0	0.00	1	27.10	27.10	-1	2,093	-0.05%
2019/06/04	0	0.00	10	26.35	26.10	-10	2,071	-0.48%
2019/05/29	1	26.30	0	0.00	26.35	1	2,132	0.05%
2019/05/27	0	0.00	4	27.31	27.30	-4	2,227	-0.18%
2019/05/24	1	26.90	0	0.00	26.90	1	2,302	0.04%
2019/05/22	0	0.00	2	27.40	27.10	-2	2,380	-0.08%
2019/05/21	1	28.20	0	0.00	27.20	1	2,470	0.04%
2019/05/20	1	27.15	0	0.00	27.40	1	2,634	0.04%
2019/05/17	1	25.70	0	0.00	25.50	1	2,690	0.04%
2019/05/10	2	26.38	24	26.28	26.10	-22	3,094	-0.71%
2019/05/03	20	27.78	0	0.00	27.30	20	3,091	0.65%
2019/04/25	2	26.15	2	26.15	26.20	0	3,052	0.00%
2019/04/24	1	26.30	0	0.00	26.25	1	3,056	0.03%
2019/04/23	4	26.39	0	0.00	26.25	4	3,050	0.13%
2019/04/22	3	26.50	0	0.00	26.40	3	3,045	0.10%
2019/04/18	8	26.17	3	26.35	25.95	5	3,073	0.16%
2019/04/17	9	26.51	2	26.50	26.40	7	3,068	0.23%
2019/04/16	8	26.28	4	26.20	26.35	4	3,068	0.13%
2019/04/15	1	27.50	6	27.15	27.05	-5	3,029	-0.17%
2019/04/12	1	27.25	0	0.00	27.30	1	3,016	0.03%
2019/04/11	2	27.75	2	28.00	27.65	0	3,012	0.00%
2019/04/10	2	27.63	2	27.90	27.60	0	3,007	0.00%
2019/04/09	1	27.80	0	0.00	27.80	1	3,003	0.03%
2019/04/08	1	27.50	0	0.00	27.40	1	2,986	0.03%
2019/04/03	2	27.35	0	0.00	27.30	2	2,986	0.07%
2019/04/02	2	27.30	0	0.00	27.30	2	2,980	0.07%
2019/04/01	4	27.63	0	0.00	27.30	4	2,993	0.13%
2019/03/28	2	28.25	0	0.00	28.30	2	2,985	0.07%
2019/03/25	0	0.00	5	27.80	27.75	-5	2,971	-0.17%
2019/03/22	10	29.16	8	29.15	28.50	2	2,949	0.07%
2019/03/21	23	30.32	15	29.49	29.50	8	2,877	0.28%
2019/03/20	0	0.00	1	29.80	29.25	-1	2,735	-0.04%
2019/03/18	5	28.72	3	28.85	28.55	2	2,601	0.08%
2019/03/15	0	0.00	7	28.31	28.70	-7	2,579	-0.27%
2019/03/14	1	27.60	0	0.00	27.60	1	2,546	0.04%
2019/03/13	2	27.50	0	0.00	27.35	2	2,561	0.08%
2019/03/12	2	27.90	0	0.00	27.50	2	2,570	0.08%
2019/03/11	0	0.00	4	27.25	27.75	-4	2,571	-0.16%
2019/03/08	3	27.25	0	0.00	27.20	3	2,575	0.12%
2019/03/07	2	27.75	3	27.35	27.40	-1	2,602	-0.04%
2019/03/06	1	28.45	0	0.00	28.25	1	2,584	0.04%
2019/03/05	1	28.45	0	0.00	28.50	1	2,580	0.04%
2019/03/04	1	28.90	0	0.00	28.60	1	2,587	0.04%
2019/02/26	4	29.01	1	30.10	28.80	3	2,590	0.12%
2019/02/25	0	0.00	1	29.25	29.35	-1	2,499	-0.04%
2019/02/21	1	29.40	0	0.00	28.95	1	2,371	0.04%
2019/02/20	1	29.00	0	0.00	28.95	1	2,315	0.04%
2019/02/19	3	28.40	3	28.87	29.10	0	2,203	0.00%
2019/02/18	3	26.23	1.9	26.49	26.70	1.1	1,946	0.05%
2019/02/15	6	25.53	4	25.78	26.15	2	1,928	0.10%
2019/02/14	0	0.00	0	24.55	24.50	0	1,725	0.00%
2019/02/13	3	24.30	5	24.42	24.60	-2	1,714	-0.12%
2019/02/12	5	24.48	8	24.49	24.30	-3	1,684	-0.18%
2019/02/11	0	0.00	6	25.99	25.15	-6	1,536	-0.39%
2019/01/30	0	0.00	6	25.85	25.80	-6	1,523	-0.39%
2019/01/29	5	25.85	0	0.00	26.00	5	1,529	0.33%
2019/01/25	85	26.64	83	26.45	26.00	2	1,578	0.13%
2019/01/24	1	26.00	15	26.14	26.60	-14	1,550	-0.90%
2019/01/23	0	0.00	21	24.99	25.05	-21	1,460	-1.44%
2019/01/22	0	0.00	7	24.59	24.40	-7	1,465	-0.48%
2019/01/21	10	24.40	1	24.45	24.50	9	1,468	0.61%
2019/01/18	0	0.00	5	25.55	25.25	-5	1,464	-0.34%
2019/01/17	1	25.20	9	25.42	25.20	-8	1,543	-0.52%
2019/01/16	0	0.00	5	24.75	24.70	-5	1,521	-0.33%
2019/01/14	5	24.20	1	24.40	24.20	4	1,523	0.26%
2019/01/11	5	24.69	0	0.00	24.40	5	1,529	0.33%
2019/01/10	2	24.40	1	24.30	24.25	1	1,525	0.07%
2019/01/08	0	0.00	6	25.13	24.80	-6	1,519	-0.39%
2019/01/07	1	24.70	12	24.63	24.60	-11	1,523	-0.72%
2019/01/04	12	23.73	0	0.00	23.60	12	1,553	0.77%
2019/01/03	10	24.60	0	0.00	24.15	10	1,624	0.62%
2019/01/02	7	24.91	1	24.95	24.90	6	1,640	0.37%
2018/12/28	3	25.15	0	0.00	25.40	3	1,672	0.18%
2018/12/26	0	0.00	1	24.80	24.75	-1	1,799	-0.06%
2018/12/24	4	26.28	1	26.70	26.20	3	2,009	0.15%
2018/12/20	5	26.50	1	25.85	25.85	4	2,715	0.15%
2018/12/19	5	26.85	0	0.00	26.80	5	2,986	0.17%
2018/12/18	5	27.10	0	0.00	27.00	5	3,031	0.16%
2018/12/17	5	27.76	3	27.80	27.60	2	3,040	0.07%
2018/12/14	9	28.23	0	0.00	28.15	9	3,055	0.29%
2018/12/13	3	28.95	8	29.05	28.35	-5	3,106	-0.16%
2018/12/12	2	27.65	19	28.10	28.30	-17	3,101	-0.55%
2018/12/11	2	27.50	0	0.00	27.25	2	3,088	0.06%
2018/12/10	3	27.25	5.1	27.40	27.40	-2.1	3,095	-0.07%
2018/12/06	10	27.85	0	0.00	27.55	10	3,137	0.32%
2018/12/05	10	28.65	0	0.00	28.85	10	3,123	0.32%
2018/12/04	0	0.00	2	29.50	29.10	-2	3,116	-0.06%
2018/11/30	4	29.00	2	28.80	28.85	2	3,110	0.06%
2018/11/29	1	29.85	4	29.95	29.90	-3	3,072	-0.10%
2018/11/28	1	29.95	0	0.00	29.95	1	3,062	0.03%
2018/11/26	1.6	30.22	1	30.35	30.30	0.6	3,041	0.02%
2018/11/15	1	33.20	0	0.00	33.20	1	3,016	0.03%
2018/11/14	1	34.20	1	33.90	33.65	0	2,998	0.00%
2018/11/12	0	0.00	1	33.00	32.35	-1	2,919	-0.03%
2018/11/02	0	0.00	1	32.20	32.95	-1	2,855	-0.04%
2018/10/29	0	0.00	1	31.85	31.70	-1	2,769	-0.04%
2018/10/19	0	0.00	2	32.15	32.15	-2	2,876	-0.07%
2018/10/16	0	0.00	1	32.50	31.30	-1	2,993	-0.03%
2018/10/11	2	31.50	5	31.50	31.50	-3	2,980	-0.10%
2018/10/05	2	35.80	0	0.00	35.10	2	3,037	0.07%
2018/10/04	1	38.35	1	37.85	37.75	0	2,988	0.00%
2018/10/02	0	0.00	1	39.95	40.05	-1	2,852	-0.04%
2018/10/01	17	41.29	16	41.70	41.60	1	2,765	0.04%
2018/09/28	41	40.82	43	40.41	39.80	-2	2,552	-0.08%
2018/09/27	12	41.93	1	41.85	42.70	11	2,425	0.45%
2018/09/26	15	40.27	3	39.85	41.15	12	2,053	0.58%
2018/09/06	0	34.05	0	0.00	34.05	0	2,370	0.00%
2018/09/04	0	0.00	0.2	35.10	35.30	-0.2	2,495	-0.01%
2018/08/15	0	0.00	2	33.70	33.15	-2	3,272	-0.06%
2018/08/08	0	0.00	2	37.40	37.35	-2	3,908	-0.05%
2018/08/03	0	0.00	4.7	38.07	37.95	-4.7	4,580	-0.10%
2018/07/31	2.3	41.88	0	0.00	41.10	2.3	5,096	0.05%
2018/07/16	0	0.00	1	16.55	16.55	-1	5,300	-0.02%
2018/07/13	1	15.20	0	0.00	15.50	1	5,436	0.02%
2018/07/11	3	15.17	0	0.00	15.15	3	5,621	0.05%
2018/07/10	1	15.35	0	0.00	15.45	1	5,750	0.02%
2018/06/27	5	18.25	0	0.00	18.05	5	8,685	0.06%
2018/06/21	0	0.00	1	19.00	18.90	-1	9,520	-0.01%
2018/06/19	1	20.05	0	0.00	19.35	1	9,482	0.01%
2018/06/15	0	0.00	2	19.20	19.10	-2	9,398	-0.02%
2018/06/14	2	19.95	1	20.00	19.70	1	9,338	0.01%
2018/06/13	1	19.20	0	0.00	19.70	1	9,122	0.01%
2018/06/12	0	0.00	2	17.95	17.95	-2	8,940	-0.02%
2018/06/06	0	0.00	2	18.70	18.40	-2	8,919	-0.02%
2018/06/04	0	0.00	5	18.95	18.85	-5	8,870	-0.06%
2018/06/01	5	19.28	0	0.00	18.90	5	8,831	0.06%
2018/05/24	0	0.00	6	17.80	19.30	-6	8,710	-0.07%
2018/05/23	0	0.00	3	18.40	18.05	-3	8,637	-0.03%
2018/05/22	0	0.00	6	19.05	18.95	-6	8,568	-0.07%
2018/05/17	0	0.00	2	20.20	19.15	-2	8,462	-0.02%
2018/05/14	0	0.00	3	20.30	20.30	-3	8,277	-0.04%
2018/05/11	2	20.85	0	0.00	20.70	2	8,260	0.02%
2018/05/10	2	21.35	0	0.00	20.90	2	8,217	0.02%
2018/05/09	2	21.70	8	21.91	21.50	-6	8,186	-0.07%
2018/05/08	14	21.11	6	21.06	20.90	8	8,040	0.10%
2018/05/07	1	21.90	0	0.00	22.00	1	7,918	0.01%
2018/05/04	6	20.50	0	0.00	20.05	6	7,744	0.08%
2018/05/03	6	21.62	19	21.75	21.40	-13	7,599	-0.17%
2018/05/02	8	24.79	0.2	23.55	23.70	7.9	7,419	0.11%
2018/04/30	1	24.10	12	24.19	24.20	-11	7,147	-0.15%
2018/04/26	0	0.00	4	23.35	21.45	-4	6,817	-0.06%
2018/04/24	0	0.00	3	23.80	24.00	-3	6,694	-0.04%
2018/04/23	18	25.62	4	25.38	25.10	14	6,860	0.20%
2018/04/20	1	25.00	3	25.70	25.40	-2	6,824	-0.03%
2018/04/19	20	26.91	4	25.50	25.90	16	6,738	0.24%
2018/04/18	3	24.00	2	24.75	24.80	1	6,566	0.02%
2018/04/17	5	24.75	1	24.05	24.05	4	6,658	0.06%
2018/04/16	3	24.50	0	0.00	24.30	3	6,680	0.04%
2018/04/13	7	25.68	5	25.87	25.50	2	6,977	0.03%
2018/04/12	15	26.33	15	26.62	26.40	0	6,854	0.00%
2018/04/11	6	24.07	5	24.90	26.05	1	6,572	0.02%
2018/04/10	13	23.82	4	23.51	23.70	9	5,896	0.15%
2018/04/09	2	22.10	0.2	22.10	22.10	1.8	5,290	0.03%
2018/04/03	2	19.68	0	0.00	20.10	2	5,118	0.04%
2018/04/02	3	18.53	0	0.00	18.40	3	4,878	0.06%
2018/03/31	6	18.72	2.1	18.81	18.60	3.9	4,723	0.08%
2018/03/30	5	18.55	4	18.34	18.35	1	4,498	0.02%
2018/03/29	3	16.53	3	16.97	17.70	0	4,080	0.00%
2018/03/28	12	15.77	0	0.00	16.20	12	3,675	0.33%
2018/03/27	4	15.73	5	15.02	15.80	-1	3,398	-0.03%
2018/03/22	3	14.35	0	0.00	14.30	3	3,114	0.10%
2018/02/21	0	0.00	2	13.30	13.40	-2	2,967	-0.07%
2018/02/09	0	0.00	0.1	13.00	13.00	-0.1	2,969	0.00%
2018/02/06	2	12.70	6	13.35	12.80	-4	2,951	-0.14%
2018/02/01	5	14.55	6	14.54	14.60	-1	2,930	-0.03%
2018/01/31	0	0.00	3	14.40	14.30	-3	2,909	-0.10%
2018/01/26	0	0.00	0.1	14.00	14.10	-0.1	3,131	0.00%
2018/01/25	0	0.00	1.1	13.91	14.10	-1.1	3,154	-0.04%
2018/01/24	0	0.00	2	14.25	14.00	-2	3,150	-0.06%
2018/01/22	0	0.00	5	14.35	14.30	-5	3,099	-0.16%
2018/01/18	0	0.00	4	14.81	14.80	-4	3,062	-0.13%
2018/01/17	2	15.20	1	15.20	15.25	1	2,957	0.03%
2018/01/12	0	0.00	8	13.91	13.80	-8	2,617	-0.31%
2018/01/11	2	13.70	0	0.00	13.85	2	2,561	0.08%
2018/01/10	1	14.65	2	14.90	14.75	-1	2,356	-0.04%
2018/01/09	119	14.89	1	15.15	15.25	118	2,210	5.34%	大買/鉅額交易
2018/01/08	0	0.00	1	13.90	13.90	-1	1,768	-0.06%
2018/01/05	0	0.00	60	12.39	12.65	-60	1,616	-3.71%