台船 (2208)-玉山-嘉義券商分點個股進出

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
18.25
漲跌
--
漲幅
0.00%
成交量
2,571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－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/05/08	5.1	18.05	0	0.00	18.00	5.1	5,067	0.10%
2024/05/06	3	18.20	0	0.00	18.25	3	5,090	0.06%
2024/05/02	1	18.15	0	0.00	18.10	1	5,090	0.02%
2024/04/30	12	18.16	0	0.00	18.20	12	5,145	0.23%
2024/04/29	1	18.15	0	0.00	18.35	1	5,227	0.02%
2024/04/26	2.7	18.13	2.3	18.20	18.15	0.4	5,244	0.01%
2024/04/24	1	18.30	0	0.00	18.30	1	5,312	0.02%
2024/04/23	0.2	18.40	0	0.00	18.30	0.2	5,410	0.00%
2024/04/22	2	18.55	0	0.00	18.45	2	5,500	0.04%
2024/04/19	12	18.64	0	0.00	18.70	12	5,679	0.21%
2024/04/18	1	18.95	0	0.00	19.05	1	6,197	0.02%
2024/04/17	10.2	18.90	0	0.00	19.00	10.2	6,202	0.16%
2024/04/16	0.1	18.94	0	0.00	18.85	0.1	6,218	0.00%
2024/04/15	3	19.52	1	19.85	19.40	2	6,169	0.03%
2024/04/12	0	19.10	1	19.10	19.05	-1	6,116	-0.02%
2024/04/11	0	19.20	0	0.00	19.15	0	6,134	0.00%
2024/04/10	9	19.57	10	19.72	19.50	-1	6,071	-0.02%
2024/04/09	0	0.00	1	19.05	19.05	-1	5,805	-0.02%
2024/04/08	0	0.00	1	19.10	18.90	-1	5,772	-0.02%
2024/04/03	0	0.00	1	18.80	18.85	-1	5,764	-0.02%
2024/04/02	0	0.00	2	18.75	18.70	-2	5,767	-0.03%
2024/04/01	1	18.85	1	18.75	18.90	0	5,790	0.00%
2024/03/28	1	19.15	0	0.00	18.95	1	5,740	0.02%
2024/03/27	0	0.00	6	19.23	19.10	-6	5,696	-0.11%
2024/03/26	32.2	19.34	3	19.28	18.80	29.2	5,614	0.52%
2024/03/25	1	19.10	4.2	19.10	19.10	-3.2	5,481	-0.06%
2024/03/22	7	18.93	6.1	19.05	19.05	0.9	5,430	0.02%
2024/03/21	0	0.00	6	18.83	18.90	-6	5,313	-0.11%
2024/03/20	1	18.95	22	18.71	18.75	-21	5,245	-0.40%
2024/03/19	8	19.16	6	19.26	19.25	2	5,153	0.04%
2024/03/18	27	18.49	26.3	18.54	18.60	0.8	4,770	0.02%
2024/03/13	3	17.80	3	17.80	17.65	0	4,453	0.00%
2024/03/12	1	17.80	0	0.00	17.75	1	4,430	0.02%
2024/03/11	0.2	17.80	3	17.68	17.75	-2.8	4,398	-0.06%
2024/03/08	2.1	17.56	25	17.60	17.55	-22.9	4,380	-0.52%
2024/03/07	1.2	17.76	0	0.00	17.75	1.2	4,387	0.03%
2024/03/06	1	17.90	0	0.00	17.90	1	4,330	0.02%
2024/03/05	0	0.00	4.7	18.00	17.95	-4.7	4,295	-0.11%
2024/03/04	10.1	18.10	12	18.05	18.00	-1.9	4,260	-0.04%
2024/03/01	0.1	18.25	2	18.30	18.20	-1.9	4,242	-0.04%
2024/02/29	1.1	18.44	8	18.28	18.35	-6.9	4,228	-0.16%
2024/02/27	0	0.00	1	18.05	18.05	-1	4,145	-0.02%
2024/02/26	2	18.20	1	18.05	18.05	1	4,100	0.02%
2024/02/23	1	18.15	0	18.25	17.95	1	4,062	0.02%
2024/02/22	10	18.23	1	18.10	18.20	9	3,970	0.23%
2024/02/21	3.2	17.97	0	18.05	17.90	3.2	3,829	0.08%
2024/02/19	1.1	17.91	0	0.00	18.15	1.1	3,678	0.03%
2024/02/16	0	0.00	1	18.25	18.15	-1	3,611	-0.03%
2024/02/15	0	0.00	1	18.05	18.15	-1	3,584	-0.03%
2024/02/05	2.1	17.78	1	17.75	17.90	1.1	3,542	0.03%
2024/02/02	3	18.13	0	0.00	18.05	3	3,471	0.09%
2024/02/01	1	18.25	0	0.00	18.25	1	3,441	0.03%
2024/01/31	2	18.05	1	18.10	18.05	1	3,425	0.03%
2024/01/30	1	18.35	0	0.00	18.20	1	3,396	0.03%
2024/01/29	5	18.25	1	18.30	18.25	4	3,358	0.12%
2024/01/26	1	18.45	2	18.45	18.40	-1	3,340	-0.03%
2024/01/24	2.2	18.60	0	0.00	18.60	2.2	3,298	0.07%
2024/01/23	3	18.43	3	18.75	18.45	0	3,225	0.00%
2024/01/19	2.9	17.97	0	0.00	17.95	2.9	3,079	0.09%
2024/01/18	1.1	18.10	1	18.05	18.00	0.1	3,017	0.00%
2024/01/17	10.3	18.37	62	18.21	18.15	-51.7	2,941	-1.76%
2024/01/16	20	18.56	16.2	18.58	18.55	3.8	2,832	0.13%
2024/01/15	41	19.10	25.7	19.20	19.05	15.3	2,728	0.56%
2024/01/12	49.9	18.74	9.6	18.85	18.90	40.3	2,509	1.60%
2024/01/10	15	20.45	15	20.15	20.10	0	1,888	0.00%
2024/01/09	11	20.60	10	20.55	20.45	1	1,843	0.06%
2024/01/08	4.1	21.12	1	20.95	20.90	3.1	1,802	0.17%
2024/01/05	1	20.40	0	0.00	20.50	1	1,685	0.06%
2024/01/04	14.3	20.05	10	20.05	20.00	4.3	1,663	0.26%
2024/01/03	6.1	20.05	6.4	20.15	20.10	-0.3	1,701	-0.02%
2024/01/02	20	20.23	20	20.10	20.10	0	1,696	0.00%
2023/12/29	20.1	20.30	21	20.25	20.30	-0.9	1,680	-0.05%
2023/12/28	13	20.24	12.4	20.26	20.25	0.6	1,655	0.04%
2023/12/27	20.6	20.38	16	20.45	20.45	4.6	1,648	0.28%
2023/12/26	10	20.25	12	20.33	20.50	-2	1,676	-0.12%
2023/12/25	20	20.13	20	20.25	20.20	0	1,733	0.00%
2023/12/22	10	20.60	10	20.60	20.50	0	1,727	0.00%
2023/12/21	0.1	20.75	0	0.00	20.65	0.1	1,751	0.00%
2023/12/20	1.1	20.65	0	0.00	20.75	1.1	1,773	0.06%
2023/12/19	1	20.65	1	20.60	20.60	0	1,821	0.00%
2023/12/18	25.1	21.46	25	21.47	21.20	0.1	1,888	0.01%
2023/12/15	11	21.21	10	21.30	21.45	1	2,161	0.05%
2023/12/14	2	21.50	0	0.00	21.80	2	2,178	0.09%
2023/12/13	10	21.45	10	21.40	21.35	0	2,153	0.00%
2023/12/11	0	0.00	10	21.50	21.45	-10	2,192	-0.46%
2023/12/08	16	21.53	16	21.27	21.30	0	2,179	0.00%
2023/12/07	10	21.70	10	21.55	21.55	0	2,203	0.00%
2023/12/06	10	21.85	10	21.65	21.65	0	2,223	0.00%
2023/12/05	61	22.01	2	22.00	22.05	59	2,238	2.64%
2023/12/04	3	22.20	0	0.00	22.20	3	2,227	0.13%
2023/12/01	0	0.00	0.2	21.80	21.60	-0.2	2,201	-0.01%
2023/11/29	0.1	21.65	0	0.00	21.80	0.1	2,313	0.00%
2023/11/20	0	0.00	3	21.15	21.15	-3	2,410	-0.12%
2023/11/17	1	20.80	0	0.00	20.80	1	2,450	0.04%
2023/11/15	0	0.00	1	20.60	20.85	-1	2,452	-0.04%
2023/11/10	1	20.25	0	0.00	20.20	1	2,516	0.04%
2023/11/07	0.1	20.85	0	0.00	20.95	0.1	2,588	0.00%
2023/11/06	1	20.80	0	0.00	20.90	1	2,735	0.04%
2023/10/31	2	20.35	0	0.00	20.15	2	2,765	0.07%
2023/10/30	1	20.40	0	0.00	20.40	1	2,798	0.04%
2023/10/25	1	20.60	0	0.00	20.60	1	2,864	0.03%
2023/10/20	2	20.70	0	0.00	20.30	2	2,939	0.07%
2023/10/18	10	20.85	20	20.65	20.70	-10	2,968	-0.34%
2023/10/17	10	21.15	45	21.01	20.85	-35	2,985	-1.17%
2023/10/16	42	21.20	18	21.32	21.10	24	3,010	0.80%
2023/10/13	0	0.00	7	21.45	21.45	-7	3,056	-0.23%
2023/10/12	30	21.47	12	21.25	21.35	18	3,080	0.58%
2023/10/06	10	21.85	13	21.79	21.75	-3	3,087	-0.10%
2023/10/04	0	22.00	5	21.90	21.90	-5	3,129	-0.16%
2023/10/03	15	22.13	10	22.20	22.00	5	3,123	0.16%
2023/10/02	44	22.44	30	22.32	22.25	14	3,115	0.45%
2023/09/28	2	23.65	0	0.00	22.85	2	3,073	0.07%
2023/09/27	2	23.40	5	23.40	23.40	-3	3,022	-0.10%
2023/09/25	7	23.99	2	24.05	23.90	5	3,099	0.16%
2023/09/22	0.1	24.05	0	0.00	24.20	0.1	3,274	0.00%
2023/09/21	15	23.90	1	23.95	23.65	14	3,276	0.43%
2023/09/20	1	25.00	0	0.00	24.65	1	3,243	0.03%
2023/09/19	0	0.00	6	24.03	23.90	-6	2,977	-0.20%
2023/09/13	1	23.15	1	23.20	23.20	0	2,997	0.00%
2023/09/12	1	23.65	0	0.00	23.25	1	3,034	0.03%
2023/09/11	1	24.25	0	0.00	23.90	1	3,042	0.03%
2023/09/08	8	23.99	0	0.00	24.00	8	3,078	0.26%
2023/09/06	0	0.00	1	24.05	23.80	-1	3,151	-0.03%
2023/09/04	3	23.85	2.1	23.75	23.75	0.9	3,151	0.03%
2023/09/01	2	23.20	0	0.00	23.20	2	3,130	0.06%
2023/08/31	1	22.95	5	23.00	23.20	-4	3,160	-0.13%
2023/08/30	0	22.80	0	0.00	22.90	0	3,236	0.00%
2023/08/29	0	0.00	1	22.85	22.85	-1	3,276	-0.03%
2023/08/25	0	0.00	2	22.85	22.70	-2	3,321	-0.06%
2023/08/24	0	22.55	0	0.00	22.90	0	3,332	0.00%
2023/08/23	0	0.00	0.2	22.10	22.20	-0.2	3,301	-0.01%
2023/08/21	1	21.26	0	0.00	21.25	1	3,437	0.03%
2023/08/18	1	21.75	1	21.80	21.45	0	3,513	0.00%
2023/08/17	0	0.00	1	20.75	21.20	-1	3,639	-0.03%
2023/08/16	0	20.80	15.4	20.56	20.80	-15.3	3,837	-0.40%
2023/08/11	1.5	22.00	3	21.78	21.85	-1.5	3,992	-0.04%
2023/08/10	9.1	21.55	1	21.60	21.65	8.1	4,061	0.20%
2023/08/09	0	0.00	0.1	23.65	23.55	-0.1	4,065	0.00%
2023/08/02	4	23.55	0.6	23.70	23.25	3.5	4,406	0.08%
2023/07/31	5	23.58	0	0.00	23.35	5	4,567	0.11%
2023/07/28	0	23.25	0	0.00	23.25	0	4,696	0.00%
2023/07/27	1	23.35	1	23.45	23.35	0	4,828	0.00%
2023/07/25	1.2	23.10	1	23.40	23.10	0.2	5,132	0.00%
2023/07/24	0	23.20	3	23.15	23.05	-3	5,276	-0.06%
2023/07/21	0	23.35	1	23.55	23.40	-1	5,369	-0.02%
2023/07/20	1	23.35	0	0.00	23.60	1	5,619	0.02%
2023/07/19	1	23.20	0	0.00	23.05	1	5,723	0.02%
2023/07/18	3	23.33	0	0.00	23.20	3	6,021	0.05%
2023/07/17	2	23.30	1	23.60	23.70	1	6,255	0.02%
2023/07/14	22.2	23.78	0	0.00	23.70	22.2	6,647	0.33%
2023/07/13	1	23.85	3	23.90	23.90	-2	7,371	-0.03%
2023/07/12	1	24.10	3	24.15	24.10	-2	8,602	-0.02%
2023/07/11	0	0.00	3	24.50	24.45	-3	10,315	-0.03%
2023/07/10	1	24.00	1	24.10	24.00	0	11,545	0.00%
2023/07/07	0	24.35	0	0.00	24.15	0	12,009	0.00%
2023/07/05	2	24.90	0	0.00	24.70	2	12,664	0.02%
2023/07/04	7	25.34	1.4	25.06	24.95	5.6	12,964	0.04%
2023/06/30	1	25.01	1	25.20	24.75	0	13,414	0.00%
2023/06/29	0	0.00	12	24.60	24.75	-12	13,260	-0.09%
2023/06/27	0.2	23.83	1	23.75	23.75	-0.9	13,354	-0.01%
2023/06/26	0	0.00	1	24.45	24.00	-1	13,520	-0.01%
2023/06/21	1	24.25	1	24.35	24.35	0	13,543	0.00%
2023/06/20	6	24.32	0	0.00	24.30	6	13,572	0.04%
2023/06/19	1.1	24.69	1	24.80	24.65	0.1	13,584	0.00%
2023/06/15	0	23.70	12	23.85	24.00	-12	13,496	-0.09%
2023/06/14	10	24.00	2	23.93	23.80	8	13,495	0.06%
2023/06/13	1.1	24.05	4	24.04	24.00	-3	13,476	-0.02%
2023/06/12	0.1	24.50	2	24.35	24.40	-1.9	13,450	-0.01%
2023/06/09	3	24.85	1	24.90	24.85	2	13,444	0.01%
2023/06/08	5	25.09	0	0.00	25.00	5	13,524	0.04%
2023/06/07	1	24.95	1	25.00	25.00	0	13,615	0.00%
2023/06/06	4.4	25.03	0	0.00	25.00	4.4	13,710	0.03%
2023/06/05	17	25.29	3	25.23	25.25	14	13,754	0.10%
2023/06/02	0	0.00	1	24.55	24.55	-1	13,692	-0.01%
2023/06/01	0	0.00	3	24.45	24.50	-3	13,707	-0.02%
2023/05/31	2	24.23	1	24.20	24.15	1	13,726	0.01%
2023/05/29	3	24.47	0	0.00	24.45	3	13,846	0.02%
2023/05/26	7	24.74	0	0.00	24.15	7	14,024	0.05%
2023/05/24	0	0.00	1	25.65	25.50	-1	14,532	-0.01%
2023/05/23	3	25.05	3	25.20	25.20	0	14,960	0.00%
2023/05/22	4	25.71	10	25.50	25.75	-6	15,172	-0.04%
2023/05/19	1	24.55	1	24.80	24.40	0	15,107	0.00%
2023/05/18	1	24.70	1	24.60	24.55	0	15,087	0.00%
2023/05/17	1	24.55	6	24.38	24.50	-5	15,114	-0.03%
2023/05/16	4	24.10	2	24.05	24.20	2	15,064	0.01%
2023/05/15	5	23.96	1	24.30	24.40	4	15,050	0.03%
2023/05/12	5.1	23.44	1	24.00	23.45	4.1	14,986	0.03%
2023/05/11	5.1	23.44	1	24.00	23.30	4.1	15,004	0.03%
2023/05/10	2	24.10	1	23.80	24.00	1	14,860	0.01%
2023/05/09	2	24.05	1	23.95	24.00	1	14,813	0.01%
2023/05/08	9	24.61	8	24.71	24.60	1	14,767	0.01%
2023/05/05	27	24.50	16	24.63	24.45	11	14,788	0.07%
2023/05/04	3	24.97	2	25.30	24.95	1	14,725	0.01%
2023/05/03	5	25.96	7	25.73	25.60	-2	14,602	-0.01%
2023/05/02	2	26.15	6.6	26.01	26.00	-4.6	14,519	-0.03%
2023/04/28	1.1	26.27	21	25.90	25.95	-19.9	14,388	-0.14%
2023/04/27	2	25.53	20	25.48	25.80	-18	14,204	-0.13%
2023/04/26	6	25.80	10	25.63	25.60	-4	14,028	-0.03%
2023/04/25	9	26.42	50	26.18	25.80	-41	13,919	-0.29%
2023/04/24	1	26.35	16	26.26	26.20	-15	13,643	-0.11%
2023/04/21	8	26.10	24	25.52	25.90	-16	13,517	-0.12%
2023/04/20	26	26.18	35	26.06	26.00	-9	13,184	-0.07%
2023/04/19	37	26.72	33	26.44	26.35	4	12,924	0.03%
2023/04/18	47	27.17	25	27.19	27.30	22	12,499	0.18%
2023/04/17	83	27.58	158	27.78	28.00	-75	11,720	-0.64%	大賣/
2023/04/14	140	27.18	50	26.67	26.45	90	10,447	0.86%	大買/
2023/04/13	137.6	25.62	71	26.56	26.85	66.6	8,708	0.76%	大買/
2023/04/12	66.5	24.33	17.1	24.34	24.45	49.4	7,450	0.66%
2023/04/11	20	23.60	0	0.00	23.60	20	6,981	0.29%
2023/04/10	5	23.91	12	23.93	24.05	-7	6,724	-0.10%
2023/04/07	26.2	23.00	13	22.83	22.80	13.2	6,381	0.21%
2023/04/06	24	24.08	43	24.36	23.75	-19	6,051	-0.31%
2023/03/31	0	0.00	1	23.45	23.35	-1	5,535	-0.02%
2023/03/29	1	23.80	66.1	23.79	23.40	-65.1	5,514	-1.18%
2023/03/28	1	23.45	0	0.00	23.45	1	5,472	0.02%
2023/03/27	61	23.14	11	23.57	23.50	50	5,380	0.93%
2023/03/23	0.1	22.40	0	0.00	22.40	0.1	5,440	0.00%
2023/03/22	4	22.33	3	22.18	22.25	1	5,405	0.02%
2023/03/15	0	0.00	2	21.70	21.40	-2	5,440	-0.04%
2023/03/13	3	21.92	0	0.00	21.85	3	5,537	0.05%
2023/03/10	4.1	22.86	2	22.85	22.55	2.1	5,579	0.04%
2023/03/09	0	0.00	8.1	23.50	23.55	-8.1	5,546	-0.15%
2023/03/08	2	23.25	0	0.00	23.20	2	5,953	0.03%
2023/03/06	0	0.00	1	23.05	23.05	-1	6,032	-0.02%
2023/03/03	1	22.95	9	22.92	22.90	-8	6,013	-0.13%
2023/03/02	4	23.10	4	23.06	23.05	0	6,033	0.00%
2023/03/01	3	22.83	0	0.00	22.80	3	6,074	0.05%
2023/02/24	30	23.63	0	0.00	23.55	30	5,998	0.50%
2023/02/23	17	24.52	130.1	24.61	24.05	-113.1	5,785	-1.95%	大賣/鉅額交易
2023/02/22	17.1	24.16	134	24.40	24.20	-116.9	5,503	-2.12%	大賣/鉅額交易
2023/02/21	16	23.77	26.2	23.81	23.90	-10.2	5,138	-0.20%
2023/02/20	14.2	23.12	13	22.97	23.25	1.2	4,657	0.03%
2023/02/17	1	21.60	11	21.56	21.50	-10	4,327	-0.23%
2023/02/16	1	20.80	0	0.00	20.85	1	4,204	0.02%
2023/02/13	0	0.00	9	21.10	21.00	-9	4,358	-0.21%
2023/02/10	20	20.80	3	20.82	20.65	17	4,522	0.38%
2023/02/08	4	20.29	1	20.35	20.25	3	4,555	0.07%
2023/02/07	0	20.40	1	20.45	20.30	-1	4,534	-0.02%
2023/02/06	1	20.20	2	20.80	20.20	-1	4,508	-0.02%
2023/02/02	2	20.13	1	20.10	20.10	1	4,350	0.02%
2023/01/17	0	0.00	1	18.50	18.45	-1	4,137	-0.02%
2023/01/12	1	18.80	0	0.00	18.60	1	4,137	0.02%
2023/01/10	0.1	18.80	2	18.65	18.65	-1.9	4,124	-0.05%
2023/01/06	2	18.90	0	0.00	18.85	2	4,097	0.05%
2023/01/03	0.1	19.20	2	19.20	19.20	-1.9	4,122	-0.05%
2022/12/28	2	19.85	0	0.00	19.70	2	4,087	0.05%
2022/12/23	1	19.50	0	0.00	19.50	1	3,976	0.03%
2022/12/22	0	0.00	10	19.80	19.60	-10	3,959	-0.25%
2022/12/21	6	19.75	6	19.60	19.45	0	3,958	0.00%
2022/12/20	0.8	19.30	6	19.26	19.15	-5.2	3,923	-0.13%
2022/12/15	6	20.28	6	20.67	20.30	0	3,799	0.00%
2022/12/14	0	0.00	11	19.78	19.70	-11	3,580	-0.31%
2022/12/13	5	19.90	15	19.80	19.70	-10	3,568	-0.28%
2022/12/12	1	19.65	0	0.00	19.55	1	3,539	0.03%
2022/12/09	6	19.89	19	19.95	19.90	-13	3,509	-0.37%
2022/12/08	2	19.80	11	19.61	19.65	-9	3,437	-0.26%
2022/12/07	10	19.85	11	19.61	19.65	-1	3,400	-0.03%
2022/12/06	2	19.65	6	19.70	19.55	-4	3,344	-0.12%
2022/12/05	16	20.37	17	20.31	19.90	-1	3,272	-0.03%
2022/12/02	5	19.85	9	20.13	19.95	-4	3,171	-0.13%
2022/12/01	24	19.78	10	19.64	19.55	14	3,017	0.46%
2022/11/30	80	20.33	29	19.92	19.90	51	2,906	1.75%
2022/11/29	7	18.09	12.1	19.54	19.85	-5.1	2,364	-0.22%
2022/11/28	13	17.98	15	18.05	18.05	-2	2,169	-0.09%
2022/11/25	15	18.50	5	18.35	18.35	10	2,150	0.46%
2022/11/24	13	18.47	14	18.54	18.40	-1	2,107	-0.05%
2022/11/23	17.1	17.95	17	18.24	18.45	0.1	2,030	0.00%
2022/11/22	3	18.02	15	18.03	18.25	-12	1,937	-0.62%
2022/11/21	8	17.52	0	0.00	17.40	8	1,863	0.43%
2022/11/18	1	17.80	3	17.90	17.80	-2	1,846	-0.11%
2022/11/17	12	17.88	0	0.00	18.00	12	1,837	0.65%
2022/11/16	2	18.00	0	0.00	18.20	2	1,786	0.11%
2022/11/15	7	18.20	0	0.00	18.20	7	1,752	0.40%
2022/11/11	10.1	19.04	4	19.13	18.75	6.1	1,672	0.36%
2022/11/10	4	19.24	2.1	19.03	18.95	1.9	1,586	0.12%
2022/11/09	0	0.00	6	18.61	18.65	-6	1,411	-0.43%
2022/11/08	3	18.83	15	18.35	18.50	-12	1,331	-0.90%
2022/11/07	2	17.90	1	16.90	18.15	1	1,088	0.09%
2022/11/04	1	16.50	1	15.80	16.50	0	976	0.00%
2022/10/31	1	14.75	0	0.00	14.70	1	924	0.11%
2022/10/20	6	14.57	0	0.00	14.65	6	948	0.63%
2022/10/18	1	14.80	0	0.00	15.00	1	930	0.11%
2022/10/13	12	14.83	0	0.00	14.55	12	936	1.28%
2022/10/11	3	15.75	0	0.00	15.70	3	900	0.33%
2022/10/07	20	16.20	0	0.00	16.20	20	887	2.25%
2022/09/29	0	0.00	20	16.13	16.10	-20	907	-2.20%
2022/09/28	4.1	16.02	1	16.20	15.90	3.1	902	0.34%
2022/09/26	3.1	16.75	0	0.00	16.75	3.1	877	0.35%
2022/09/23	1	17.20	0	0.00	17.20	1	883	0.11%
2022/09/22	0	17.50	2	17.30	17.50	-2	877	-0.23%
2022/09/19	3	17.60	0	0.00	17.55	3	883	0.34%
2022/09/16	1	17.85	0	0.00	17.80	1	891	0.11%
2022/09/07	0	17.95	0	0.00	17.85	0	994	0.00%
2022/09/01	3	18.15	0	0.00	18.15	3	1,064	0.28%
2022/08/30	3	18.15	0	0.00	18.20	3	1,071	0.28%
2022/08/29	3	18.20	0	0.00	18.20	3	1,069	0.28%
2022/08/22	3	18.40	0	0.00	18.35	3	1,061	0.28%
2022/08/19	3	18.40	1	18.45	18.50	2	1,064	0.19%
2022/08/18	3	18.40	0	0.00	18.40	3	1,072	0.28%
2022/08/15	3	18.80	0	0.00	18.75	3	1,096	0.27%
2022/08/12	1	18.50	51	18.50	18.70	-50	1,096	-4.56%
2022/08/11	14	18.39	0	0.00	18.45	14	1,090	1.28%
2022/08/10	5	18.35	0	0.00	18.35	5	1,107	0.45%
2022/08/04	4	17.84	0	0.00	17.80	4	1,214	0.33%
2022/08/03	3	18.25	0	0.00	18.20	3	1,236	0.24%
2022/07/21	1	18.55	0	0.00	18.60	1	1,434	0.07%
2022/07/13	0	0.00	50	17.62	17.95	-50	1,553	-3.22%
2022/07/06	3	17.50	1	17.50	17.45	2	1,616	0.12%
2022/07/01	2	17.55	0	0.00	17.25	2	1,661	0.12%
2022/06/29	0	0.00	0	18.30	18.15	0	1,648	0.00%
2022/06/23	2	17.60	0	0.00	17.70	2	1,672	0.12%
2022/06/20	21	17.72	0	0.00	17.60	21	1,678	1.25%
2022/06/17	0.4	18.39	0	0.00	18.25	0.4	1,680	0.02%
2022/06/16	0.2	18.80	0	0.00	18.25	0.2	1,674	0.01%
2022/06/13	2	18.85	1	18.85	18.85	1	1,679	0.06%
2022/06/08	4	19.46	0	0.00	19.45	4	1,724	0.23%
2022/06/06	0	0.00	1	19.60	19.60	-1	1,885	-0.05%
2022/06/01	1	19.65	0.1	19.85	19.70	0.9	1,954	0.05%
2022/05/30	0	0.00	3	19.65	19.70	-3	1,993	-0.15%
2022/05/20	0.2	19.15	0	0.00	19.00	0.2	2,073	0.01%
2022/05/19	2	18.90	0	0.00	19.00	2	2,093	0.10%
2022/05/17	2	18.85	0	0.00	18.85	2	2,186	0.09%
2022/05/16	1	18.85	0	0.00	18.85	1	2,193	0.05%
2022/05/13	0	0.00	2	18.95	18.95	-2	2,187	-0.09%
2022/05/12	5.1	19.06	0	0.00	18.85	5.1	2,163	0.24%
2022/05/11	2	19.55	0	0.00	19.70	2	2,092	0.10%
2022/05/09	13	20.00	1	20.05	20.05	12	2,042	0.59%
2022/05/06	0.1	20.50	0	0.00	20.30	0.1	2,029	0.00%
2022/04/29	0	0.00	9	21.15	21.00	-9	2,039	-0.44%
2022/04/27	3	21.40	12	21.64	21.35	-9	2,025	-0.44%
2022/04/26	0	0.00	1	22.00	21.65	-1	1,967	-0.05%
2022/04/25	0.1	21.25	0	0.00	21.10	0.1	1,912	0.01%
2022/04/21	3	21.78	1	21.75	21.65	2	1,927	0.10%
2022/04/20	1	21.75	0	0.00	21.60	1	1,954	0.05%
2022/04/19	1	21.60	1	21.60	21.55	0	1,936	0.00%
2022/04/18	0	0.00	0.6	21.30	21.25	-0.6	1,930	-0.03%
2022/04/15	0	0.00	3	21.42	21.45	-3	1,924	-0.16%
2022/04/14	0	20.95	0	0.00	21.30	0	1,918	0.00%
2022/04/12	0	0.00	1	20.40	20.50	-1	1,935	-0.05%
2022/04/11	2.1	20.49	1	20.45	20.45	1.1	1,957	0.06%
2022/04/08	0.1	20.80	0	0.00	20.75	0.1	1,982	0.01%
2022/04/07	2	20.80	0	0.00	20.80	2	1,980	0.10%
2022/04/06	1	21.20	0	0.00	21.30	1	1,999	0.05%
2022/03/28	1	21.00	102	21.05	21.20	-101	1,996	-5.06%	大賣/鉅額交易
2022/03/25	2	21.25	0	0.00	21.30	2	1,995	0.10%
2022/03/24	1.1	21.61	0	0.00	21.55	1.1	1,988	0.06%
2022/03/23	0	0.00	0.1	21.90	21.75	-0.1	1,997	0.00%
2022/03/22	0	0.00	1	22.10	22.05	-1	1,990	-0.05%
2022/03/18	2	21.45	100	21.53	21.70	-98	1,993	-4.92%
2022/03/17	0	0.00	1	21.25	21.30	-1	1,994	-0.05%
2022/03/16	0	0.00	200.5	21.12	21.00	-200.5	1,998	-10.03%	大賣/鉅額交易
2022/03/15	3	21.10	0	0.00	21.10	3	2,013	0.15%
2022/03/11	0.1	22.00	2	21.88	21.95	-2	2,010	-0.10%
2022/03/10	0	0.00	1.4	22.04	22.00	-1.4	2,011	-0.07%
2022/03/09	2	22.00	7.5	21.98	22.10	-5.5	1,963	-0.28%
2022/03/08	0.3	21.55	0	0.00	21.20	0.3	1,887	0.01%
2022/03/07	0.2	21.20	6	21.13	21.20	-5.8	1,864	-0.31%
2022/03/02	0	0.00	1	21.60	21.70	-1	1,865	-0.05%
2022/02/24	11	21.39	0	0.00	20.85	11	1,873	0.59%
2022/02/23	2	21.50	2	21.43	21.50	0	1,865	0.00%
2022/02/22	5	21.27	3.1	21.11	21.20	1.9	1,881	0.10%
2022/02/21	0	0.00	1	21.65	21.70	-1	1,882	-0.05%
2022/02/18	4	22.03	0	0.00	21.75	4	1,886	0.21%
2022/02/17	0	0.00	1	21.30	21.15	-1	1,816	-0.06%
2022/02/15	0.1	21.05	0	0.00	20.85	0.1	1,835	0.00%
2022/02/14	3	20.82	0	0.00	20.85	3	1,861	0.16%
2022/02/11	1	20.90	0	0.00	20.85	1	1,866	0.05%
2022/01/25	0	20.10	0	0.00	20.00	0	2,116	0.00%
2022/01/24	0	0.00	0.1	20.20	20.15	-0.1	2,129	0.00%
2022/01/21	5	20.54	0	0.00	20.40	5	2,141	0.23%
2022/01/20	5	20.75	2	20.70	20.80	3	2,133	0.14%
2022/01/19	1	20.95	0	0.00	20.80	1	2,137	0.05%
2022/01/18	3	20.90	1	21.00	20.90	2	2,143	0.09%
2022/01/17	0	0.00	2	20.85	21.00	-2	2,153	-0.09%
2022/01/13	1	21.10	0	0.00	21.15	1	2,159	0.05%
2022/01/12	1	21.35	0	0.00	21.40	1	2,138	0.05%
2022/01/11	0	0.00	1	21.60	21.55	-1	2,150	-0.05%
2022/01/07	3.1	22.06	1	22.10	21.80	2.1	2,172	0.10%
2022/01/06	0.1	22.20	4	22.10	22.05	-3.9	2,167	-0.18%
2022/01/05	0	0.00	4	22.10	21.90	-4	2,176	-0.18%
2021/12/29	9	21.84	3	22.00	21.85	6	2,209	0.27%
2021/12/28	1	21.50	0	0.00	21.55	1	2,205	0.05%
2021/12/27	2.1	21.38	0	0.00	21.40	2.1	2,301	0.09%
2021/12/24	2	21.45	1	21.45	21.45	1	2,348	0.04%
2021/12/23	2	21.50	0	0.00	21.45	2	2,381	0.08%
2021/12/22	0	0.00	2	21.50	21.45	-2	2,400	-0.08%
2021/12/16	0	0.00	5	21.60	21.50	-5	2,442	-0.20%
2021/12/14	1	21.50	0	0.00	21.40	1	2,489	0.04%
2021/12/10	2	21.95	0	0.00	22.05	2	2,470	0.08%
2021/12/09	2	22.30	0	0.00	22.05	2	2,475	0.08%
2021/12/03	2	21.95	0	0.00	21.95	2	2,497	0.08%
2021/12/02	1	21.90	0	0.00	21.85	1	2,540	0.04%
2021/12/01	1	22.05	0	0.00	22.10	1	2,570	0.04%
2021/11/30	0	0.00	1	22.10	22.30	-1	2,629	-0.04%
2021/11/29	0	0.00	1	21.75	21.70	-1	2,647	-0.04%
2021/11/26	3	22.02	0	0.00	22.00	3	2,702	0.11%
2021/11/24	3	22.50	1	22.40	22.50	2	2,838	0.07%
2021/11/23	1	22.20	2	22.05	22.00	-1	2,835	-0.04%
2021/11/22	0	0.00	2	22.30	22.35	-2	2,885	-0.07%
2021/11/19	0	0.00	2.5	22.15	22.15	-2.5	2,920	-0.09%
2021/11/18	0	0.00	2	22.25	22.25	-2	3,017	-0.07%
2021/11/17	1	22.20	0	0.00	22.25	1	3,271	0.03%
2021/11/11	0.1	22.10	0	0.00	22.10	0.1	3,788	0.00%
2021/11/09	0	0.00	10	22.75	22.70	-10	4,035	-0.25%
2021/11/04	1.1	22.89	0	0.00	22.40	1.1	4,078	0.03%
2021/11/03	0	0.00	9	23.00	22.90	-9	4,075	-0.22%
2021/11/02	4	22.14	0	0.00	22.15	4	4,000	0.10%
2021/11/01	0	0.00	4	22.14	22.15	-4	4,030	-0.10%
2021/10/29	0	0.00	0.6	21.90	21.80	-0.6	4,035	-0.02%
2021/10/28	0.1	21.55	0	0.00	21.55	0.1	4,050	0.00%
2021/10/26	0	0.00	1	21.35	21.45	-1	4,169	-0.02%
2021/10/22	0	0.00	2	21.35	21.25	-2	4,341	-0.05%
2021/10/21	1	21.60	0	0.00	21.55	1	4,411	0.02%
2021/10/20	2	21.70	0	0.00	21.60	2	4,478	0.04%
2021/10/19	1	21.55	9	21.53	21.55	-8	4,623	-0.17%
2021/10/18	2	21.08	0.1	21.00	21.15	2	4,723	0.04%
2021/10/15	8	20.85	0	0.00	20.90	8	4,860	0.16%
2021/10/14	13	20.68	5	20.66	20.80	8	4,970	0.16%
2021/10/13	0	0.00	3	20.55	20.50	-3	5,090	-0.06%
2021/10/12	8	20.90	0	0.00	20.70	8	5,273	0.15%
2021/10/08	0	0.00	5	21.72	21.65	-5	5,619	-0.09%
2021/10/07	0	0.00	2	21.80	21.85	-2	5,852	-0.03%
2021/10/06	2	21.25	10	21.35	21.20	-8	6,070	-0.13%
2021/10/05	5	21.05	0	0.00	21.60	5	6,279	0.08%
2021/10/04	12	22.00	1	21.80	21.60	11	6,420	0.17%
2021/10/01	7	22.53	0	0.00	22.45	7	6,574	0.11%
2021/09/30	40	22.80	0	0.00	23.10	40	7,031	0.57%
2021/09/29	5	22.65	4	22.65	22.70	1	8,346	0.01%
2021/09/28	2.2	22.90	0	0.00	22.90	2.2	8,859	0.02%
2021/09/27	3	23.20	0.5	23.23	23.15	2.6	9,283	0.03%
2021/09/24	5	23.25	0.3	23.15	23.05	4.7	9,911	0.05%
2021/09/23	2	23.00	0	0.00	22.90	2	10,734	0.02%
2021/09/22	8	22.79	10	22.80	22.75	-2	11,576	-0.02%
2021/09/16	2	22.90	0	0.00	23.05	2	13,779	0.01%
2021/09/15	0	0.00	1	22.90	22.95	-1	15,892	-0.01%
2021/09/14	2	23.18	1	23.10	23.05	1	17,417	0.01%
2021/09/13	13	23.33	2	23.30	23.30	11	21,568	0.05%
2021/09/10	0	0.00	4	23.25	23.50	-4	24,448	-0.02%
2021/09/09	6	23.08	0	0.00	23.10	6	26,598	0.02%
2021/09/08	6	23.16	0	0.00	23.20	6	27,334	0.02%
2021/09/07	0	0.00	2	23.73	23.50	-2	29,832	-0.01%
2021/09/06	16	23.50	0	0.00	23.40	16	31,157	0.05%
2021/09/03	0	0.00	6	24.03	23.85	-6	31,286	-0.02%
2021/09/01	4	24.53	1	24.20	24.10	3	31,427	0.01%
2021/08/31	18	24.57	46	24.63	24.65	-28	31,969	-0.09%
2021/08/30	1	24.25	0	0.00	24.20	1	32,038	0.00%
2021/08/27	1	24.10	0	0.00	23.95	1	32,360	0.00%
2021/08/26	3	24.03	0	0.00	24.00	3	32,704	0.01%
2021/08/24	12	24.16	13	24.20	23.85	-1	33,357	0.00%
2021/08/23	23.3	24.32	49	24.31	24.00	-25.7	33,394	-0.08%
2021/08/20	8	23.21	9	23.27	23.10	-1	33,387	0.00%
2021/08/19	21	24.03	10	24.16	23.50	11	33,397	0.03%
2021/08/18	0	0.00	1	23.60	24.10	-1	33,180	0.00%
2021/08/16	6	23.28	0	0.00	23.20	6	33,777	0.02%
2021/08/13	6	24.18	14	24.05	23.95	-8	34,091	-0.02%
2021/08/12	3	23.33	21	23.40	23.45	-18	33,970	-0.05%
2021/08/11	21	23.24	14	23.34	23.35	7	34,116	0.02%
2021/08/09	4	23.91	0	0.00	23.90	4	34,362	0.01%
2021/08/06	0	0.00	6	24.04	23.95	-6	34,464	-0.02%
2021/08/05	4.2	24.02	7	23.98	23.95	-2.8	34,663	-0.01%
2021/08/04	3	24.10	1	24.10	24.25	2	35,038	0.01%
2021/08/03	4	24.14	1	24.05	24.00	3	35,280	0.01%
2021/08/02	2	24.05	2	24.20	24.20	0	35,478	0.00%
2021/07/30	4	24.13	4	24.09	24.05	0	35,601	0.00%
2021/07/29	1	24.75	14.2	24.51	24.70	-13.2	35,684	-0.04%
2021/07/28	4.2	23.91	4	24.04	23.85	0.2	35,757	0.00%
2021/07/27	2	24.68	4.6	24.69	24.40	-2.6	36,236	-0.01%
2021/07/26	6	24.88	0	0.00	24.90	6	36,648	0.02%
2021/07/23	67	25.14	69	25.14	25.20	-2	36,871	-0.01%
2021/07/22	3	24.55	3	24.25	24.35	0	37,094	0.00%
2021/07/21	4	24.30	14.2	24.52	24.10	-10.2	37,461	-0.03%
2021/07/20	3	24.80	16	25.04	24.80	-13	38,136	-0.03%
2021/07/19	0	0.00	1.1	25.40	25.60	-1.1	38,573	0.00%
2021/07/16	9	25.32	13	25.37	25.15	-4	40,374	-0.01%
2021/07/15	6	26.06	23	25.68	25.75	-17	41,689	-0.04%
2021/07/14	13.1	24.76	3	24.90	24.90	10.1	42,415	0.02%
2021/07/13	17	25.34	8	25.35	25.20	9	43,019	0.02%
2021/07/12	11	25.90	8.2	26.30	25.80	2.9	42,947	0.01%
2021/07/09	7	26.54	2	27.05	26.40	5	42,805	0.01%
2021/07/08	15.2	27.22	3	27.15	27.05	12.2	42,891	0.03%
2021/07/07	37	27.25	6	27.38	27.50	31	42,832	0.07%
2021/07/06	55.3	27.94	42	27.95	28.25	13.3	42,444	0.03%
2021/07/05	8	26.21	47	26.21	26.95	-39	41,278	-0.09%
2021/07/02	17	26.78	33.2	26.79	26.60	-16.2	40,903	-0.04%
2021/07/01	29	27.77	32	27.90	27.10	-3	40,656	-0.01%
2021/06/30	47	28.61	39.1	28.03	27.85	7.9	40,332	0.02%
2021/06/29	30.2	28.55	6	28.26	28.10	24.2	39,878	0.06%
2021/06/28	77	29.16	35.5	29.10	28.90	41.5	39,901	0.10%
2021/06/25	44	28.65	40	28.69	27.90	4	38,693	0.01%
2021/06/24	56.1	28.41	87	28.30	28.45	-30.9	37,832	-0.08%
2021/06/23	75.5	28.61	56.8	28.55	28.15	18.7	35,736	0.05%
2021/06/22	196.3	32.92	116.4	32.61	31.25	79.9	34,203	0.23%	大買/大賣/
2021/06/21	129.1	30.29	144.7	30.71	31.10	-15.6	30,045	-0.05%	大買/大賣/
2021/06/18	162	28.94	205.1	28.94	28.30	-43.1	27,198	-0.16%	大買/大賣/
2021/06/17	42	27.22	40	26.96	27.10	2	25,096	0.01%
2021/06/16	119	27.21	79.4	27.42	26.65	39.6	24,395	0.16%	大買/
2021/06/15	23	25.71	75	25.64	26.15	-52	21,945	-0.24%
2021/06/11	12	24.05	27	23.66	23.80	-15	20,715	-0.07%
2021/06/10	1	23.45	1	23.55	23.45	0	20,690	0.00%
2021/06/09	2	23.80	5.1	23.79	23.45	-3.1	20,648	-0.02%
2021/06/08	43	24.58	50	24.69	24.10	-7	20,565	-0.03%
2021/06/07	33	23.56	20	22.90	23.90	13	20,083	0.06%
2021/06/04	39	23.90	27	23.93	24.10	12	19,964	0.06%
2021/06/03	21	23.75	115	23.93	24.00	-94	19,624	-0.48%	大賣/
2021/06/02	42	23.25	12	23.42	23.40	30	19,299	0.16%
2021/06/01	72.5	22.16	3	22.40	22.75	69.5	18,664	0.37%
2021/05/31	9	22.37	10	22.40	22.05	-1	18,570	-0.01%
2021/05/28	18	22.45	16.1	22.35	22.65	2	18,435	0.01%
2021/05/27	11	21.99	0	0.00	21.90	11	18,259	0.06%
2021/05/26	1	21.95	8	22.27	21.95	-7	18,494	-0.04%
2021/05/25	10.1	22.01	29	22.39	22.00	-19	18,527	-0.10%
2021/05/24	26	23.00	26	22.80	22.40	0	18,330	0.00%
2021/05/21	34	20.88	25.1	21.24	21.90	8.9	17,771	0.05%
2021/05/20	15	20.03	1	20.60	19.95	14	17,418	0.08%
2021/05/19	17	20.52	12	20.22	20.45	5	17,365	0.03%
2021/05/18	28	19.50	8.4	19.42	20.05	19.7	17,255	0.11%
2021/05/17	35	18.65	70	18.42	18.25	-35	17,120	-0.20%
2021/05/14	105.1	20.07	63	20.05	20.10	42.1	16,930	0.25%	大買/
2021/05/13	39.1	19.55	10	19.59	19.80	29.1	16,782	0.17%
2021/05/12	79	21.26	27	21.13	20.75	52	16,521	0.31%
2021/05/11	38	23.14	6.4	23.36	23.00	31.6	16,099	0.20%
2021/05/10	11	24.85	9	24.80	24.65	2	15,833	0.01%
2021/05/07	2	24.25	5	24.33	24.75	-3	15,601	-0.02%
2021/05/06	13	24.25	13	24.09	23.75	0	15,417	0.00%
2021/05/05	3	24.28	1	24.25	23.90	2	15,253	0.01%
2021/05/04	71	24.30	31	23.77	23.75	40	15,096	0.26%
2021/05/03	55	26.36	61.8	26.16	25.50	-6.8	14,515	-0.05%
2021/04/29	33	25.18	21	25.13	25.30	12	14,021	0.09%
2021/04/28	8	25.81	14.6	26.08	25.65	-6.6	13,724	-0.05%
2021/04/27	34	26.68	88	26.52	26.50	-54	13,380	-0.40%
2021/04/26	137	27.29	154.6	27.32	27.30	-17.6	12,907	-0.14%	大買/大賣/
2021/04/23	27.4	26.09	13	26.08	25.80	14.4	12,086	0.12%
2021/04/22	185.7	29.41	90	28.96	27.00	95.7	11,549	0.83%	大買/
2021/04/21	98.2	27.20	122.3	26.41	27.60	-24.2	9,621	-0.25%	大賣/
2021/04/20	61.6	25.49	23	25.83	25.10	38.6	8,117	0.48%
2021/04/19	34	23.91	54.1	23.54	24.60	-20.1	7,019	-0.29%
2021/04/16	5	22.25	6	22.41	22.40	-1	6,198	-0.02%
2021/04/15	3.1	22.18	0	0.00	22.15	3.1	6,025	0.05%
2021/04/14	45	22.03	5	22.02	22.35	40	5,967	0.67%
2021/04/13	44.5	22.01	1	21.90	21.90	43.5	5,771	0.75%
2021/04/12	6	22.39	4.1	22.39	22.30	1.9	5,613	0.03%
2021/04/09	19	22.50	5.8	22.54	22.60	13.2	5,550	0.24%
2021/04/08	5	22.30	4	22.41	22.50	1	5,392	0.02%
2021/04/07	5	22.25	3	22.10	22.15	2	5,263	0.04%
2021/04/06	7	22.41	6.7	22.52	22.40	0.3	5,191	0.01%
2021/04/01	39	21.94	19	21.90	22.15	20	5,110	0.39%
2021/03/31	36	21.48	55	21.46	21.45	-19	4,798	-0.40%
2021/03/30	13	22.68	4	22.64	22.25	9	3,993	0.23%
2021/03/29	1	22.10	2	22.40	22.40	-1	4,034	-0.02%
2021/03/26	1	22.30	1	22.30	22.35	0	4,748	0.00%
2021/03/24	0	0.00	2	22.53	22.55	-2	5,463	-0.04%
2021/03/22	5	22.66	2	23.00	22.95	3	5,462	0.05%
2021/03/19	6	22.33	7	22.31	22.30	-1	5,380	-0.02%
2021/03/18	1	22.60	2	22.50	22.60	-1	5,313	-0.02%
2021/03/17	14	23.14	9.7	23.03	22.90	4.3	5,234	0.08%
2021/03/16	13	22.70	6	23.01	23.10	7	5,088	0.14%
2021/03/15	7	21.79	4.6	21.74	21.90	2.4	4,942	0.05%
2021/03/12	10	22.01	14	22.05	22.00	-4	4,899	-0.08%
2021/03/11	13	21.90	18.5	22.00	21.90	-5.5	4,838	-0.11%
2021/03/10	8	22.46	4.7	22.47	22.45	3.3	4,710	0.07%
2021/03/09	9	23.07	0	0.00	23.00	9	4,636	0.19%
2021/03/08	3.5	23.04	2	23.05	22.95	1.5	4,632	0.03%
2021/03/05	6	23.33	0	0.00	23.40	6	4,586	0.13%
2021/03/04	12	23.35	0	0.00	23.70	12	4,584	0.26%
2021/03/02	9	23.65	7	23.41	23.40	2	4,574	0.04%
2021/02/26	20	23.78	0	0.00	23.95	20	4,553	0.44%
2021/02/25	0	0.00	1	26.50	26.50	-1	4,253	-0.02%
2021/02/23	10	25.13	0	0.00	25.25	10	4,084	0.24%
2021/02/22	8.2	25.14	3	25.10	25.10	5.2	4,051	0.13%
2021/02/18	2	25.43	2	25.25	25.30	0	3,966	0.00%
2021/02/17	1.3	24.57	20	24.50	24.40	-18.7	3,906	-0.48%
2021/02/02	0	0.00	2	24.00	24.00	-2	3,912	-0.05%
2021/02/01	0.2	24.20	6	23.89	23.90	-5.8	3,905	-0.15%
2021/01/29	3	24.25	0	0.00	24.05	3	3,888	0.08%
2021/01/27	1	24.85	0	0.00	25.00	1	3,866	0.03%
2021/01/25	0	0.00	1	24.65	24.75	-1	3,857	-0.03%
2021/01/22	0	0.00	3	24.58	24.65	-3	3,864	-0.08%
2021/01/21	39	23.96	4	23.91	24.00	35	3,859	0.91%
2021/01/20	5.1	24.16	0	0.00	24.05	5.1	3,859	0.13%
2021/01/19	5	24.90	10	24.85	24.70	-5	3,826	-0.13%
2021/01/18	20	24.96	0	0.00	25.00	20	3,834	0.52%
2021/01/15	0	0.00	2	25.48	25.40	-2	3,820	-0.05%
2021/01/14	6	26.44	0	0.00	26.15	6	3,784	0.16%
2021/01/13	1	26.10	3	26.13	26.10	-2	3,773	-0.05%
2021/01/12	5	26.05	0	0.00	25.90	5	3,744	0.13%
2021/01/11	1	27.05	0	0.00	26.75	1	3,702	0.03%
2021/01/08	5	26.52	0	0.00	26.45	5	3,680	0.14%
2021/01/07	1	26.90	0	0.00	26.90	1	3,658	0.03%
2021/01/06	6	27.18	5	26.60	26.50	1	3,633	0.03%
2021/01/05	0.1	28.17	1	27.70	27.60	-0.9	3,567	-0.03%
2021/01/04	13	27.89	12	27.98	28.25	1	3,547	0.03%
2020/12/31	0	0.00	1	28.70	28.45	-1	3,478	-0.03%
2020/12/30	3	28.70	0	0.00	28.70	3	3,451	0.09%
2020/12/29	1	29.80	33	28.93	28.80	-32	3,435	-0.93%
2020/12/28	25	29.40	71	29.76	29.35	-46	3,310	-1.39%
2020/12/25	8	28.85	7	28.45	28.30	1	3,066	0.03%
2020/12/24	7	28.69	5	29.35	28.65	2	2,989	0.07%
2020/12/23	34	27.92	0	0.00	29.00	34	2,911	1.17%
2020/12/22	114	30.01	41	30.89	28.05	73	2,739	2.66%	大買/
2020/12/21	34	30.02	13	30.62	30.95	21	1,990	1.06%
2020/12/18	10	26.74	26	27.30	28.15	-16	1,510	-1.06%
2020/12/17	4	25.68	35	25.61	25.60	-31	1,250	-2.48%
2020/12/16	1.1	25.24	0	0.00	25.30	1.1	1,210	0.09%
2020/12/14	1	24.80	0	0.00	24.80	1	1,187	0.09%
2020/12/10	0	0.00	4	25.00	24.70	-4	1,197	-0.33%
2020/12/09	1	24.75	2	25.05	24.85	-1	1,218	-0.08%
2020/12/04	1	24.75	0	0.00	24.75	1	1,398	0.07%
2020/12/03	0	0.00	2	25.00	24.85	-2	1,444	-0.14%
2020/11/30	0	0.00	5	24.96	24.90	-5	1,571	-0.32%
2020/11/27	1	25.15	0	0.00	25.05	1	1,561	0.06%
2020/11/26	10	25.10	0	0.00	25.25	10	1,570	0.64%
2020/11/25	1	25.30	3.3	25.04	25.05	-2.3	1,603	-0.15%
2020/11/24	10	24.80	0	0.00	24.45	10	1,537	0.65%
2020/11/23	2	24.50	2	24.58	24.60	0	1,552	0.00%
2020/11/20	1	24.10	0	0.00	24.00	1	1,539	0.06%
2020/11/19	5	24.15	2.1	24.14	24.15	2.9	1,559	0.19%
2020/11/13	5	23.70	0	0.00	24.05	5	1,680	0.30%
2020/11/10	0	0.00	0.1	24.55	24.60	-0.1	1,770	0.00%
2020/11/06	0	0.00	5	24.40	24.40	-5	1,794	-0.28%
2020/10/28	0	0.00	1	25.40	25.25	-1	2,105	-0.05%
2020/10/27	50	25.29	13	25.20	25.10	37	2,102	1.76%
2020/10/26	65	25.33	0	0.00	25.15	65	2,154	3.02%
2020/10/22	2	24.70	0	0.00	24.85	2	2,196	0.09%
2020/10/13	0	0.00	5	24.80	24.65	-5	2,317	-0.22%
2020/10/12	5	25.00	0	0.00	25.15	5	2,325	0.21%
2020/10/06	0	0.00	1	24.85	24.90	-1	2,394	-0.04%
2020/10/05	1	24.30	1	24.45	24.35	0	2,382	0.00%
2020/09/30	1	24.15	1	24.35	24.10	0	2,417	0.00%
2020/09/29	11	24.06	0	0.00	24.05	11	2,426	0.45%
2020/09/28	0	0.00	1	24.05	24.15	-1	2,419	-0.04%
2020/09/25	1	24.10	1	24.05	23.80	0	2,432	0.00%
2020/09/24	3	24.12	4	24.10	23.90	-1	2,416	-0.04%
2020/09/23	1	24.20	0	0.00	24.35	1	2,395	0.04%
2020/09/21	1	25.00	0	0.00	24.85	1	2,364	0.04%
2020/09/18	3	25.10	0	0.00	24.95	3	2,367	0.13%
2020/09/15	10	24.95	2	25.10	24.95	8	2,384	0.34%
2020/09/11	1	25.30	6	26.16	25.25	-5	2,354	-0.21%
2020/09/10	0	0.00	1	25.55	25.30	-1	2,148	-0.05%
2020/09/08	2	25.20	0	0.00	25.15	2	2,131	0.09%
2020/09/07	1	26.05	9	25.76	25.70	-8	2,099	-0.38%
2020/09/03	2	24.55	0	0.00	24.45	2	2,009	0.10%
2020/08/25	2	24.60	0	0.00	24.50	2	1,978	0.10%
2020/08/21	0	0.00	1	24.20	24.45	-1	2,031	-0.05%
2020/08/20	4	24.73	0	0.00	24.15	4	2,068	0.19%
2020/08/19	3	25.72	0	0.00	25.40	3	2,022	0.15%
2020/08/18	2	25.48	5	25.77	25.35	-3	1,980	-0.15%
2020/08/12	1	25.00	0	0.00	24.90	1	1,902	0.05%
2020/08/10	4	25.80	1	26.00	25.25	3	1,900	0.16%
2020/08/07	1	25.90	21	25.73	25.70	-20	1,868	-1.07%
2020/08/05	0	0.00	1	25.50	25.25	-1	1,845	-0.05%
2020/08/04	1	25.95	24	25.75	25.65	-23	1,869	-1.23%
2020/08/03	24	25.60	0	0.00	26.40	24	1,840	1.30%
2020/07/30	9	25.28	6	25.20	25.15	3	1,897	0.16%
2020/07/29	2	24.85	0	0.00	24.70	2	1,876	0.11%
2020/07/22	2	24.90	0	0.00	24.70	2	1,832	0.11%
2020/07/21	1	24.60	0	0.00	24.60	1	1,772	0.06%
2020/07/15	0	0.00	2	24.15	23.80	-2	1,746	-0.11%
2020/07/09	10	24.50	1	24.05	23.90	9	1,663	0.54%
2020/07/08	0	0.00	1	23.95	23.65	-1	1,627	-0.06%
2020/07/06	2	23.65	0	0.00	23.70	2	1,629	0.12%
2020/06/30	1	23.05	1	23.00	23.20	0	1,632	0.00%
2020/06/29	0	0.00	3	22.97	22.80	-3	1,656	-0.18%
2020/06/22	0	0.00	21	23.40	23.25	-21	1,611	-1.30%
2020/06/17	1	24.20	0	0.00	23.95	1	1,621	0.06%
2020/06/12	10	23.49	5	23.10	23.75	5	1,657	0.30%
2020/06/10	1	24.95	0	0.00	25.00	1	1,645	0.06%
2020/06/09	2	25.30	2	25.40	25.30	0	1,662	0.00%
2020/06/08	7	25.47	1	25.70	25.55	6	1,676	0.36%
2020/06/05	0	0.00	1	25.05	25.20	-1	1,637	-0.06%
2020/06/04	2	24.88	0	0.00	24.80	2	1,634	0.12%
2020/06/03	2	25.03	3	25.02	25.00	-1	1,644	-0.06%
2020/06/02	2	25.03	3	25.05	25.15	-1	1,632	-0.06%
2020/06/01	2	25.18	0	0.00	25.10	2	1,619	0.12%
2020/05/29	1	24.50	2	24.95	24.80	-1	1,600	-0.06%
2020/05/28	3	24.72	0	0.00	24.50	3	1,548	0.19%
2020/05/27	4	24.24	6	24.65	24.85	-2	1,518	-0.13%
2020/05/26	0	0.00	5	24.15	23.80	-5	1,476	-0.34%
2020/05/20	4	24.86	6	24.72	24.25	-2	1,469	-0.14%
2020/05/19	1	24.55	0.2	24.45	24.50	0.8	1,414	0.06%
2020/05/18	2	24.30	3	24.32	24.50	-1	1,404	-0.07%
2020/05/15	2	23.60	1	23.75	23.50	1	1,383	0.07%
2020/05/14	2	24.70	3	24.03	23.75	-1	1,366	-0.07%
2020/05/13	3	25.00	1	24.90	24.85	2	1,340	0.15%
2020/05/12	0	0.00	2	24.50	24.75	-2	1,322	-0.15%
2020/05/11	5	24.64	6	24.77	25.00	-1	1,306	-0.08%
2020/05/07	0	0.00	1	23.80	23.90	-1	1,277	-0.08%
2020/05/06	2.5	24.37	0	0.00	24.35	2.5	1,248	0.20%
2020/05/04	10	21.50	0	0.00	21.25	10	1,095	0.91%
2020/04/30	1	21.90	0	0.00	22.00	1	1,093	0.09%
2020/04/28	0	0.00	1	20.75	20.95	-1	1,091	-0.09%
2020/04/24	1	19.50	0	0.00	19.70	1	1,115	0.09%
2020/04/22	10	19.50	1	19.25	19.65	9	1,114	0.81%
2020/04/20	1	20.30	0	0.00	20.50	1	1,081	0.09%
2020/04/17	0	0.00	3	19.98	19.85	-3	1,112	-0.27%
2020/04/15	3	19.22	1	19.10	19.30	2	1,134	0.18%
2020/04/14	1	18.80	0	0.00	19.00	1	1,134	0.09%
2020/04/13	0	0.00	5	18.80	18.70	-5	1,133	-0.44%
2020/03/27	0	0.00	1	17.30	17.25	-1	1,105	-0.09%
2020/03/25	1	17.10	2	17.45	17.40	-1	1,118	-0.09%
2020/03/23	1	16.50	1	16.60	16.45	0	1,109	0.00%
2020/03/20	12	16.97	0	0.00	17.10	12	1,111	1.08%
2020/03/17	10	17.30	2	16.85	17.00	8	1,058	0.76%
2020/03/13	20	19.01	0	0.00	19.30	20	1,002	2.00%
2020/03/11	0	0.00	10	22.35	22.10	-10	949	-1.05%
2020/03/10	0	0.00	30	22.10	22.25	-30	941	-3.19%
2020/03/06	1	22.85	0	0.00	22.90	1	901	0.11%
2020/03/04	0	0.00	1	22.75	22.90	-1	901	-0.11%
2020/03/03	8	22.90	0	0.00	22.90	8	894	0.89%
2020/03/02	1	22.90	0	0.00	22.80	1	893	0.11%
2020/02/26	0	0.00	29	23.40	23.30	-29	886	-3.27%
2020/02/25	6	23.73	104	23.63	23.65	-98	875	-11.19%	大賣/
2020/02/24	0	0.00	7	24.00	23.80	-7	863	-0.81%
2020/02/19	3	24.00	0	0.00	24.05	3	854	0.35%
2020/02/18	0	0.00	2	24.15	24.05	-2	849	-0.24%
2020/02/17	0	0.00	1	24.25	24.25	-1	864	-0.12%
2020/02/14	3	24.37	0	0.00	24.35	3	868	0.35%
2020/02/13	94	24.54	1	25.00	24.50	93	871	10.67%
2020/02/12	30.2	24.35	10	24.47	24.50	20.2	862	2.34%
2020/02/11	23	23.99	0	0.00	24.65	23	854	2.69%
2020/02/10	1	22.80	0	0.00	22.80	1	849	0.12%
2020/02/06	2	23.60	0.8	23.60	23.60	1.2	869	0.13%
2020/02/04	16	23.38	0	0.00	23.55	16	861	1.86%
2020/02/03	2	23.05	1	23.20	23.35	1	854	0.12%
2020/01/31	10	24.53	0	0.00	24.60	10	847	1.18%
2020/01/30	0	0.00	8	24.86	24.50	-8	834	-0.96%
2020/01/20	0	0.00	2	26.20	26.25	-2	799	-0.25%
2020/01/17	3	26.45	0	0.00	26.35	3	791	0.38%
2020/01/14	1	26.65	0	0.00	26.35	1	843	0.12%
2020/01/13	6	26.87	0	0.00	26.50	6	870	0.69%
2020/01/07	5	26.75	2	26.85	26.95	3	843	0.36%
2020/01/06	1	26.80	0	0.00	26.80	1	877	0.11%
2020/01/02	2	27.13	0	0.00	27.10	2	860	0.23%
2019/12/18	1	26.95	0	0.00	26.95	1	831	0.12%
2019/12/17	2	26.70	0	0.00	26.75	2	826	0.24%
2019/11/20	1	26.30	0	0.00	26.30	1	1,091	0.09%
2019/11/14	1.6	26.24	0	0.00	26.20	1.6	1,124	0.14%
2019/11/07	0	0.00	20	27.45	27.60	-20	1,107	-1.81%
2019/11/06	1	27.10	0	0.00	27.00	1	1,076	0.09%
2019/11/05	2	27.40	0	0.00	27.00	2	1,109	0.18%
2019/10/25	0	0.00	0.4	26.80	26.90	-0.4	1,102	-0.04%
2019/10/22	1	27.75	1	27.20	27.15	0	1,115	0.00%
2019/10/18	3	26.95	0	0.00	26.90	3	1,060	0.28%
2019/10/17	5	26.95	0	0.00	26.90	5	1,074	0.47%
2019/10/16	0	0.00	10	26.95	26.90	-10	1,125	-0.89%
2019/10/15	2	27.03	10	27.11	27.20	-8	1,179	-0.68%
2019/10/14	2	26.85	10	27.10	27.10	-8	1,207	-0.66%
2019/10/08	6	26.37	0	0.00	26.20	6	1,175	0.51%
2019/10/03	5	26.10	2	25.95	26.05	3	1,196	0.25%
2019/10/01	0	0.00	1	26.05	26.10	-1	1,217	-0.08%
2019/09/20	0	0.00	5	26.60	26.65	-5	1,299	-0.38%
2019/09/18	2	27.20	1	27.20	26.95	1	1,290	0.08%
2019/09/16	0	0.00	6	26.53	26.45	-6	1,225	-0.49%
2019/09/12	1	26.60	0	0.00	26.45	1	1,231	0.08%
2019/09/11	2	26.40	6	26.40	26.40	-4	1,221	-0.33%
2019/09/10	1	25.60	0	0.00	25.60	1	1,122	0.09%
2019/09/04	2	25.70	0	0.00	25.50	2	1,189	0.17%
2019/08/23	0.2	25.55	0	0.00	25.55	0.2	1,273	0.01%
2019/08/19	5	25.55	0	0.00	25.55	5	1,319	0.38%
2019/08/07	1	26.65	0	0.00	26.40	1	1,527	0.07%
2019/07/31	0	0.00	1	26.30	26.20	-1	1,563	-0.06%
2019/07/30	5	26.30	0	0.00	26.30	5	1,573	0.32%
2019/07/29	5	26.55	0	0.00	26.50	5	1,651	0.30%
2019/07/25	1	26.75	0	0.00	26.90	1	1,723	0.06%
2019/07/24	10	26.70	1	27.10	26.70	9	1,730	0.52%
2019/07/23	1	26.90	0	0.00	26.75	1	1,731	0.06%
2019/07/22	0	0.00	12	26.98	26.85	-12	1,729	-0.69%
2019/07/19	0	0.00	11	27.35	27.20	-11	1,716	-0.64%
2019/07/18	1	27.40	20	27.55	27.30	-19	1,714	-1.11%
2019/07/17	10	27.30	11	27.62	27.25	-1	1,666	-0.06%
2019/07/16	2	27.05	3	27.08	27.05	-1	1,607	-0.06%
2019/07/15	10	26.30	0	0.00	26.50	10	1,548	0.65%
2019/07/10	1	26.50	0	0.00	26.35	1	1,622	0.06%
2019/07/08	0.4	26.35	0	0.00	26.35	0.4	1,637	0.02%
2019/07/04	2	27.00	3	27.00	26.90	-1	1,633	-0.06%
2019/07/03	0	0.00	2	26.95	26.80	-2	1,641	-0.12%
2019/07/02	5	26.83	0	0.00	27.05	5	1,625	0.31%
2019/06/20	0	0.00	1	26.35	26.35	-1	1,763	-0.06%
2019/06/17	0	0.00	1	26.75	26.55	-1	2,105	-0.05%
2019/06/14	1	26.80	2	27.40	26.50	-1	2,128	-0.05%
2019/06/13	1	26.40	0	0.00	26.45	1	2,111	0.05%
2019/06/12	4	26.40	2	26.65	26.20	2	2,139	0.09%
2019/06/05	0	0.00	2	27.00	27.10	-2	2,093	-0.10%
2019/05/30	1	26.30	0	0.00	26.30	1	2,107	0.05%
2019/05/29	1	26.85	11	26.35	26.35	-10	2,132	-0.47%
2019/05/28	1	27.00	0	0.00	26.95	1	2,144	0.05%
2019/05/27	11	27.40	2	27.50	27.30	9	2,227	0.40%
2019/05/24	0.1	27.00	0	0.00	26.90	0.1	2,302	0.00%
2019/05/22	2	27.15	0	0.00	27.10	2	2,380	0.08%
2019/05/21	7.5	28.31	7	28.14	27.20	0.5	2,470	0.02%
2019/05/20	20	27.40	1	27.00	27.40	19	2,634	0.72%
2019/05/09	1	26.40	24	27.08	26.25	-23	3,088	-0.74%
2019/05/07	0	0.00	0.9	27.40	27.40	-0.9	3,076	-0.03%
2019/05/06	12	27.83	2	28.10	27.65	10	3,088	0.32%
2019/05/02	0	0.00	1	26.75	26.70	-1	3,034	-0.03%
2019/04/29	10	26.35	1	26.40	26.20	9	3,032	0.30%
2019/04/25	14	26.34	7	26.19	26.20	7	3,052	0.23%
2019/04/24	0	0.00	5	26.40	26.25	-5	3,056	-0.16%
2019/04/23	0	0.00	5	26.30	26.25	-5	3,050	-0.16%
2019/04/22	1	26.60	0	0.00	26.40	1	3,045	0.03%
2019/04/19	0	0.00	0.3	26.35	26.50	-0.3	3,065	-0.01%
2019/04/10	0	0.00	0.4	27.50	27.60	-0.4	3,007	-0.01%
2019/04/09	0	0.00	13	27.82	27.80	-13	3,003	-0.43%
2019/03/29	10	28.70	0	0.00	28.20	10	3,007	0.33%
2019/03/28	0.1	28.25	0	0.00	28.30	0.1	2,985	0.00%
2019/03/27	0	0.00	0.1	28.50	28.50	-0.1	2,985	0.00%
2019/03/22	5	29.21	5	29.35	28.50	0	2,949	0.00%
2019/03/21	19	29.81	33	29.63	29.50	-14	2,877	-0.49%
2019/03/20	30	29.40	2	29.55	29.25	28	2,735	1.02%
2019/03/19	20	28.79	0	0.00	28.45	20	2,623	0.76%
2019/03/14	1	27.80	0	0.00	27.60	1	2,546	0.04%
2019/03/12	3	28.05	4	27.69	27.50	-1	2,570	-0.04%
2019/03/11	4	27.75	0	0.00	27.75	4	2,571	0.16%
2019/03/08	1	27.10	0	0.00	27.20	1	2,575	0.04%
2019/03/05	1	28.45	0	0.00	28.50	1	2,580	0.04%
2019/02/27	0	0.00	3	28.63	28.60	-3	2,611	-0.11%
2019/02/26	2	29.53	3	29.53	28.80	-1	2,590	-0.04%
2019/02/25	4	29.13	3	28.53	29.35	1	2,499	0.04%
2019/02/22	6	28.28	1	28.30	28.20	5	2,414	0.21%
2019/02/21	0	0.00	8	29.35	28.95	-8	2,371	-0.34%
2019/02/20	5	28.61	1	28.95	28.95	4	2,315	0.17%
2019/02/19	4	28.93	14	28.83	29.10	-10	2,203	-0.45%
2019/02/18	1	26.90	2	26.65	26.70	-1	1,946	-0.05%
2019/02/15	3	24.50	17	25.77	26.15	-14	1,928	-0.73%
2019/02/14	2	24.55	0	0.00	24.50	2	1,725	0.12%
2019/02/13	5	24.47	2	24.50	24.60	3	1,714	0.18%
2019/02/12	25	24.26	29	24.44	24.30	-4	1,684	-0.24%
2019/02/11	10	25.56	10	26.52	25.15	0	1,536	0.00%
2019/01/30	10	25.93	0	0.00	25.80	10	1,523	0.66%
2019/01/29	0	0.00	1	25.45	26.00	-1	1,529	-0.07%
2019/01/28	0	0.00	1	25.65	25.70	-1	1,539	-0.06%
2019/01/25	3	26.53	5	26.42	26.00	-2	1,578	-0.13%
2019/01/24	0	0.00	11	26.50	26.60	-11	1,550	-0.71%
2019/01/22	3	24.55	0	0.00	24.40	3	1,465	0.20%
2019/01/21	2	24.45	31	24.42	24.50	-29	1,468	-1.97%
2019/01/17	1	25.40	0	0.00	25.20	1	1,543	0.06%
2019/01/15	0	0.00	2	24.25	24.30	-2	1,520	-0.13%
2019/01/14	6	24.20	0	0.00	24.20	6	1,523	0.39%
2019/01/10	7	24.34	0	0.00	24.25	7	1,525	0.46%
2019/01/09	2	24.65	1	24.80	24.40	1	1,516	0.07%
2019/01/08	3	25.15	0	0.00	24.80	3	1,519	0.20%
2019/01/07	0	0.00	2	24.65	24.60	-2	1,523	-0.13%
2019/01/02	2	24.95	0	0.00	24.90	2	1,640	0.12%
2018/12/27	10	25.25	0	0.00	25.00	10	1,763	0.57%
2018/12/26	1	25.35	0	0.00	24.75	1	1,799	0.06%
2018/12/24	5	26.42	2	26.68	26.20	3	2,009	0.15%
2018/12/22	2	26.38	1	26.55	26.20	1	2,224	0.04%
2018/12/19	2	26.70	0	0.00	26.80	2	2,986	0.07%
2018/12/13	1.3	28.72	0.8	28.30	28.35	0.5	3,106	0.02%
2018/12/07	1	27.75	0	0.00	27.80	1	3,112	0.03%
2018/12/06	2.6	27.73	0	0.00	27.55	2.6	3,137	0.08%
2018/12/05	5	28.73	0	0.00	28.85	5	3,123	0.16%
2018/12/04	1	29.45	5	29.46	29.10	-4	3,116	-0.13%
2018/12/03	4	29.04	0	0.00	29.15	4	3,118	0.13%
2018/11/30	4	29.08	0	0.00	28.85	4	3,110	0.13%
2018/11/29	1	29.85	0	0.00	29.90	1	3,072	0.03%
2018/11/27	12	30.14	2	29.90	29.90	10	3,056	0.33%
2018/11/26	1	29.70	3	30.20	30.30	-2	3,041	-0.07%
2018/11/23	10	32.55	10	32.00	32.00	0	2,990	0.00%
2018/11/21	0	0.00	3	33.15	33.05	-3	2,971	-0.10%
2018/11/19	5	33.10	6	32.86	32.85	-1	2,981	-0.03%
2018/11/16	5	33.10	5	32.85	32.85	0	3,018	0.00%
2018/11/14	0	0.00	10	33.95	33.65	-10	2,998	-0.33%
2018/11/13	5	31.80	5	32.60	32.50	0	2,910	0.00%
2018/11/12	5	32.75	6	32.35	32.35	-1	2,919	-0.03%
2018/11/09	5	32.55	5	32.95	33.00	0	2,909	0.00%
2018/11/08	0	0.00	2	32.65	32.50	-2	2,903	-0.07%
2018/11/07	2	32.80	2	32.70	32.60	0	2,903	0.00%
2018/11/06	0	0.00	3	32.00	32.00	-3	2,893	-0.10%
2018/11/02	7	33.09	0	0.00	32.95	7	2,855	0.25%
2018/11/01	1	32.20	0	0.00	32.05	1	2,796	0.04%
2018/10/31	0	0.00	1	32.45	32.20	-1	2,793	-0.04%
2018/10/30	1	31.75	0	0.00	31.90	1	2,791	0.04%
2018/10/26	5	31.60	4	31.40	31.40	1	2,769	0.04%
2018/10/25	4	32.85	14	32.76	31.30	-10	2,786	-0.36%
2018/10/24	3	32.05	0	0.00	31.85	3	2,750	0.11%
2018/10/23	0	0.00	1	31.85	31.70	-1	2,757	-0.04%
2018/10/22	1	32.30	0	0.00	32.20	1	2,809	0.04%
2018/10/19	2	31.33	2	31.78	32.15	0	2,876	0.00%
2018/10/18	6	32.09	1	31.80	32.05	5	2,966	0.17%
2018/10/16	1	31.90	1	32.10	31.30	0	2,993	0.00%
2018/10/15	0	0.00	10	31.60	31.80	-10	2,998	-0.33%
2018/10/12	16	30.40	2	31.78	32.20	14	2,998	0.47%
2018/10/11	21	31.67	34	31.50	31.50	-13	2,980	-0.44%
2018/10/09	9	35.04	2	34.65	34.95	7	2,938	0.24%
2018/10/08	14	35.36	0	0.00	35.30	14	2,986	0.47%
2018/10/05	12	35.18	10	35.50	35.10	2	3,037	0.07%
2018/10/04	15	37.75	1	38.40	37.75	14	2,988	0.47%
2018/10/03	9	39.21	11	38.80	38.10	-2	2,958	-0.07%
2018/10/02	0	0.00	4	40.65	40.05	-4	2,852	-0.14%
2018/10/01	6	41.33	37	41.09	41.60	-31	2,765	-1.12%
2018/09/28	0.3	39.75	7	41.25	39.80	-6.7	2,552	-0.26%
2018/09/27	6	42.16	10	42.27	42.70	-4	2,425	-0.16%
2018/09/26	15	40.16	24.4	40.20	41.15	-9.4	2,053	-0.46%
2018/09/25	1	34.55	1.4	37.38	37.45	-0.4	1,803	-0.02%
2018/09/21	0	0.00	2	34.70	34.05	-2	1,777	-0.11%
2018/09/20	8	34.60	11	35.01	34.70	-3	1,790	-0.17%
2018/09/19	8	34.37	6	34.69	34.15	2	1,866	0.11%
2018/09/18	3	33.05	0	0.00	33.00	3	1,875	0.16%
2018/09/17	0.6	32.90	1	32.95	32.90	-0.4	2,090	-0.02%
2018/09/13	1	34.00	0	0.00	33.60	1	2,305	0.04%
2018/09/12	1	34.00	1	34.35	33.75	0	2,307	0.00%
2018/09/11	0	0.00	1	32.75	32.80	-1	2,298	-0.04%
2018/09/06	6	33.94	0	0.00	34.05	6	2,370	0.25%
2018/09/04	10	35.30	0	0.00	35.30	10	2,495	0.40%
2018/09/03	27	35.28	0	0.00	34.50	27	2,529	1.07%
2018/08/28	1	37.00	0	0.00	36.85	1	2,667	0.04%
2018/08/23	1	39.10	1	38.75	38.20	0	2,896	0.00%
2018/08/21	0	0.00	10	36.11	36.10	-10	2,937	-0.34%
2018/08/20	10	36.72	2	37.00	37.10	8	3,081	0.26%
2018/08/15	1	33.00	3	33.00	33.15	-2	3,272	-0.06%
2018/08/14	2.1	34.58	0	0.00	34.15	2.1	3,339	0.06%
2018/08/13	0	0.00	8.4	36.10	35.10	-8.4	3,416	-0.25%
2018/08/10	0	0.00	2	37.45	37.05	-2	3,579	-0.06%
2018/08/09	1	37.20	0	0.00	37.30	1	3,720	0.03%
2018/08/07	0.3	37.80	1.1	37.66	37.85	-0.8	4,066	-0.02%
2018/08/06	0	0.00	1	37.30	37.30	-1	4,265	-0.02%
2018/08/03	0	0.00	12.6	37.80	37.95	-12.6	4,580	-0.28%
2018/08/01	9.2	39.36	0	0.00	38.65	9.2	4,964	0.18%
2018/07/31	10.2	41.25	0.8	41.10	41.10	9.4	5,096	0.18%
2018/07/30	0	0.00	2.1	40.75	40.75	-2.1	5,153	-0.04%
2018/07/18	2	15.83	0	0.00	15.60	2	5,229	0.04%
2018/07/16	10	16.40	1	16.85	16.55	9	5,300	0.17%
2018/07/11	6	15.14	0	0.00	15.15	6	5,621	0.11%
2018/07/10	0	0.00	2	15.25	15.45	-2	5,750	-0.03%
2018/07/04	10	16.00	4	16.11	16.10	6	7,627	0.08%
2018/07/03	16	17.09	2	17.50	17.00	14	7,720	0.18%
2018/07/02	0	0.00	3	17.70	17.75	-3	7,924	-0.04%
2018/06/29	10	17.85	0	0.00	17.85	10	8,066	0.12%
2018/06/27	12	18.20	0	0.00	18.05	12	8,685	0.14%
2018/06/26	14	17.71	0	0.00	17.65	14	9,058	0.15%
2018/06/25	21	18.14	0	0.00	18.15	21	9,292	0.23%
2018/06/22	10	18.50	1	18.40	18.40	9	9,531	0.09%
2018/06/15	12	19.12	10	19.03	19.10	2	9,398	0.02%
2018/06/14	9	20.07	3	20.33	19.70	6	9,338	0.06%
2018/06/13	7	18.79	12	19.23	19.70	-5	9,122	-0.05%
2018/06/12	16	18.03	0	0.00	17.95	16	8,940	0.18%
2018/06/08	1	18.30	0	0.00	18.10	1	8,919	0.01%
2018/06/07	1	18.20	0	0.00	18.30	1	8,910	0.01%
2018/06/06	3	18.50	1	18.55	18.40	2	8,919	0.02%
2018/06/05	1	18.50	1	18.65	18.50	0	8,900	0.00%
2018/06/04	0	0.00	4	19.04	18.85	-4	8,870	-0.05%
2018/06/01	8	18.16	1	19.15	18.90	7	8,831	0.08%
2018/05/31	1	18.25	2	18.80	18.20	-1	8,761	-0.01%
2018/05/30	0	0.00	3	18.53	18.50	-3	8,779	-0.03%
2018/05/29	11	18.50	8	18.64	18.45	3	8,778	0.03%
2018/05/28	9	18.33	0	0.00	18.25	9	8,746	0.10%
2018/05/25	11	18.98	0	0.00	18.70	11	8,721	0.13%
2018/05/24	1	19.00	6	19.32	19.30	-5	8,710	-0.06%
2018/05/23	15	18.38	5	18.48	18.05	10	8,637	0.12%
2018/05/22	2	18.95	0	0.00	18.95	2	8,568	0.02%
2018/05/21	5	19.14	12	19.45	19.10	-7	8,536	-0.08%
2018/05/18	10	19.40	2	19.15	19.50	8	8,493	0.09%
2018/05/17	24	19.42	1	19.20	19.15	23	8,462	0.27%
2018/05/16	2	20.35	1	20.50	20.30	1	8,321	0.01%
2018/05/15	2	21.15	6	21.12	20.85	-4	8,292	-0.05%
2018/05/14	3	20.15	3	20.30	20.30	0	8,277	0.00%
2018/05/11	13	21.23	3	20.93	20.70	10	8,260	0.12%
2018/05/10	5	21.52	0	0.00	20.90	5	8,217	0.06%
2018/05/09	8	21.02	10	21.40	21.50	-2	8,186	-0.02%
2018/05/08	4	21.09	4	21.09	20.90	0	8,040	0.00%
2018/05/07	6	21.15	26	21.50	22.00	-20	7,918	-0.25%
2018/05/04	10	20.28	2	20.28	20.05	8	7,744	0.10%
2018/05/03	10	21.65	3	21.63	21.40	7	7,599	0.09%
2018/05/02	17	23.78	0	0.00	23.70	17	7,419	0.23%
2018/04/30	4	24.16	9	23.98	24.20	-5	7,147	-0.07%
2018/04/27	4	21.55	2	21.35	22.00	2	6,924	0.03%
2018/04/26	14	21.66	2	22.35	21.45	12	6,817	0.18%
2018/04/25	4	23.73	3	23.65	23.80	1	6,690	0.01%
2018/04/24	3	24.50	1	23.60	24.00	2	6,694	0.03%
2018/04/23	1	25.00	0	0.00	25.10	1	6,860	0.01%
2018/04/20	3	25.43	20	25.40	25.40	-17	6,824	-0.25%
2018/04/19	1	26.55	15	26.63	25.90	-14	6,738	-0.21%
2018/04/18	15	24.45	19	24.62	24.80	-4	6,566	-0.06%
2018/04/17	2	24.30	29	24.12	24.05	-27	6,658	-0.41%
2018/04/16	3	24.35	6	24.28	24.30	-3	6,680	-0.04%
2018/04/13	13	25.31	35	25.29	25.50	-22	6,977	-0.32%
2018/04/12	13	25.78	8	25.88	26.40	5	6,854	0.07%
2018/04/11	34	25.22	50	24.26	26.05	-16	6,572	-0.24%
2018/04/10	31	23.87	13	23.43	23.70	18	5,896	0.31%
2018/04/09	2	22.10	34.6	22.10	22.10	-32.6	5,290	-0.62%
2018/04/03	26	19.71	13	19.50	20.10	13	5,118	0.25%
2018/04/02	2	18.50	7	18.34	18.40	-5	4,878	-0.10%
2018/03/31	1	18.65	7	18.58	18.60	-6	4,723	-0.13%
2018/03/30	10	18.32	8	18.10	18.35	2	4,498	0.04%
2018/03/29	17	17.27	42	17.43	17.70	-25	4,080	-0.61%
2018/03/28	5	16.20	10	15.98	16.20	-5	3,675	-0.14%
2018/03/27	4	14.89	23	15.66	15.80	-19	3,398	-0.56%
2018/03/26	0	0.00	1	14.20	14.40	-1	3,143	-0.03%
2018/03/23	21	14.30	0	0.00	14.30	21	3,129	0.67%
2018/03/22	23	14.36	0	0.00	14.30	23	3,114	0.74%
2018/03/16	5	14.45	0	0.00	14.20	5	3,104	0.16%
2018/03/14	5	14.20	0	0.00	14.25	5	3,092	0.16%
2018/03/12	32	14.41	1	14.25	14.20	31	3,072	1.01%
2018/03/08	0	0.00	28	13.90	13.80	-28	3,027	-0.92%
2018/03/07	0	0.00	5	14.10	13.90	-5	3,028	-0.17%
2018/03/05	1	14.45	11	14.19	14.35	-10	3,012	-0.33%
2018/03/01	20	13.90	0	0.00	13.90	20	2,966	0.67%
2018/02/27	1	13.85	0	0.00	13.75	1	2,994	0.03%
2018/02/26	0	0.00	5	13.96	13.90	-5	2,997	-0.17%
2018/02/23	4	12.99	0	0.00	14.00	4	3,000	0.13%
2018/02/22	3	13.35	0	0.00	13.05	3	2,968	0.10%
2018/02/21	0	0.00	3	13.32	13.40	-3	2,967	-0.10%
2018/02/12	1	13.00	0	0.00	13.00	1	2,973	0.03%
2018/02/09	1	13.05	0	0.00	13.00	1	2,969	0.03%
2018/02/08	0	0.00	2	13.20	13.25	-2	2,973	-0.07%
2018/02/07	2	13.45	0	0.00	13.45	2	2,976	0.07%
2018/02/06	4	12.75	0	0.00	12.80	4	2,951	0.14%
2018/02/05	22	13.95	0	0.00	13.75	22	2,897	0.76%
2018/02/01	0	0.00	2	14.55	14.60	-2	2,930	-0.07%
2018/01/31	4	14.30	0	0.00	14.30	4	2,909	0.14%
2018/01/30	0	0.00	1	14.10	13.95	-1	2,988	-0.03%
2018/01/29	0	0.00	12	14.26	14.10	-12	3,116	-0.39%
2018/01/26	0	0.00	10	14.10	14.10	-10	3,131	-0.32%
2018/01/17	2	14.85	14	15.12	15.25	-12	2,957	-0.41%
2018/01/16	0	0.00	14	14.01	13.95	-14	2,700	-0.52%
2018/01/12	0	0.00	8	13.98	13.80	-8	2,617	-0.31%
2018/01/11	16	13.57	5	13.70	13.85	11	2,561	0.43%
2018/01/10	1	15.25	6	14.90	14.75	-5	2,356	-0.21%
2018/01/09	19	15.13	21	15.22	15.25	-2	2,210	-0.09%
2018/01/08	15	13.43	5	13.90	13.90	10	1,768	0.57%
2018/01/05	4	12.49	21	12.12	12.65	-17	1,616	-1.05%
2018/01/03	0	0.00	1	11.40	11.40	-1	1,448	-0.07%
2018/01/02	1	11.40	0	0.00	11.45	1	1,450	0.07%