台船 (2208)-凱基-東港券商分點個股進出

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
▲0.35
漲幅
+1.96%
成交量
3,474張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－凱基-東港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-東港券商分點個股進出
凱基-東港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
2024/05/10	1	17.95	1	18.25	18.25	0	5,090	0.00%
2024/05/09	3	18.03	2	18.00	17.90	1	5,062	0.02%
2024/05/08	2.1	18.08	0	0.00	18.00	2.1	5,067	0.04%
2024/05/07	0.1	18.20	1	18.10	18.05	-0.9	5,081	-0.02%
2024/05/06	2	18.20	5	18.20	18.25	-3	5,090	-0.06%
2024/05/03	3	18.12	0	0.00	18.15	3	5,088	0.06%
2024/05/02	6	18.19	0	0.00	18.10	6	5,090	0.12%
2024/04/26	3	18.20	0	0.00	18.15	3	5,244	0.06%
2024/04/25	2	18.10	2	18.05	18.10	0	5,267	0.00%
2024/04/19	5	18.55	0	0.00	18.70	5	5,679	0.09%
2024/04/18	1	19.10	0	0.00	19.05	1	6,197	0.02%
2024/04/16	6	18.89	1	19.05	18.85	5	6,218	0.08%
2024/04/15	0	0.00	1	19.60	19.40	-1	6,169	-0.02%
2024/04/11	1	19.10	1	19.20	19.15	0	6,134	0.00%
2024/04/10	3	19.73	0.4	19.70	19.50	2.6	6,071	0.04%
2024/04/08	1	18.95	0	0.00	18.90	1	5,772	0.02%
2024/04/01	0	0.00	0	18.90	18.90	0	5,790	0.00%
2024/03/28	1	19.00	10	18.90	18.95	-9	5,740	-0.16%
2024/03/26	0	0.00	24.4	19.26	18.80	-24.4	5,614	-0.44%
2024/03/25	5	19.10	0	0.00	19.10	5	5,481	0.09%
2024/03/22	5	19.17	6	19.15	19.05	-1	5,430	-0.02%
2024/03/21	6.1	18.88	6	18.85	18.90	0.1	5,313	0.00%
2024/03/20	2	18.80	6	18.71	18.75	-4	5,245	-0.08%
2024/03/19	109	19.23	13	19.17	19.25	96	5,153	1.86%	大買/
2024/03/18	27.1	18.24	37	18.54	18.60	-9.9	4,770	-0.21%
2024/03/15	10	17.70	10	17.72	17.75	0	4,490	0.00%
2024/03/14	5	17.60	0	0.00	17.60	5	4,455	0.11%
2024/03/13	3	17.70	4	17.70	17.65	-1	4,453	-0.02%
2024/03/12	6.1	17.77	10	17.90	17.75	-3.9	4,430	-0.09%
2024/03/11	0	0.00	6	17.75	17.75	-6	4,398	-0.14%
2024/03/08	1.1	17.66	5	17.59	17.55	-3.9	4,380	-0.09%
2024/03/07	2.2	17.80	0	0.00	17.75	2.2	4,387	0.05%
2024/03/06	0	0.00	3	17.95	17.90	-3	4,330	-0.07%
2024/03/04	0	0.00	2	18.03	18.00	-2	4,260	-0.05%
2024/02/29	20	18.25	24	18.42	18.35	-4	4,228	-0.09%
2024/02/27	7	18.09	5	18.27	18.05	2	4,145	0.05%
2024/02/26	4	18.05	4	18.13	18.05	0	4,100	0.00%
2024/02/23	5	18.10	1	18.00	17.95	4	4,062	0.10%
2024/02/22	8	18.11	10	18.32	18.20	-2	3,970	-0.05%
2024/02/21	0.2	18.00	0	0.00	17.90	0.2	3,829	0.01%
2024/02/20	0.1	18.15	0	0.00	18.00	0.1	3,776	0.00%
2024/02/19	10	17.78	10	18.01	18.15	0	3,678	0.00%
2024/02/16	3	18.17	3	18.18	18.15	0	3,611	0.00%
2024/02/15	6	18.15	18	18.17	18.15	-12	3,584	-0.33%
2024/02/05	0	17.80	0	0.00	17.90	0	3,542	0.00%
2024/02/02	9	18.07	0	0.00	18.05	9	3,471	0.26%
2024/02/01	1	18.16	22	18.26	18.25	-21	3,441	-0.61%
2024/01/31	1.3	18.08	0	0.00	18.05	1.3	3,425	0.04%
2024/01/30	0	0.00	4	18.38	18.20	-4	3,396	-0.12%
2024/01/29	3	18.25	1	18.30	18.25	2	3,358	0.06%
2024/01/26	5	18.43	0	0.00	18.40	5	3,340	0.15%
2024/01/25	9.1	18.53	6	18.60	18.55	3.1	3,323	0.09%
2024/01/24	4	18.60	12	18.70	18.60	-8	3,298	-0.24%
2024/01/23	11	18.37	9	18.55	18.45	2	3,225	0.06%
2024/01/19	30.1	17.96	16	17.95	17.95	14.1	3,079	0.46%
2024/01/18	3.1	18.06	0	0.00	18.00	3.1	3,017	0.10%
2024/01/17	1.1	18.33	0	0.00	18.15	1.1	2,941	0.04%
2024/01/16	6	18.57	2	18.55	18.55	4	2,832	0.14%
2024/01/15	18	19.04	12	19.43	19.05	6	2,728	0.22%
2024/01/12	24	18.70	28.4	18.92	18.90	-4.4	2,509	-0.18%
2024/01/11	13	20.04	0	0.00	20.00	13	1,927	0.67%
2024/01/10	15	20.20	16	20.40	20.10	-1	1,888	-0.05%
2024/01/09	12	20.50	0	0.00	20.45	12	1,843	0.65%
2024/01/08	1	21.15	18	21.07	20.90	-17	1,802	-0.94%
2024/01/05	1	20.55	10	20.57	20.50	-9	1,685	-0.53%
2024/01/03	0	0.00	1	20.05	20.10	-1	1,701	-0.06%
2024/01/02	6	20.08	0	0.00	20.10	6	1,696	0.35%
2023/12/29	5	20.25	9	20.27	20.30	-4	1,680	-0.24%
2023/12/28	18.1	20.27	0	0.00	20.25	18.1	1,655	1.09%
2023/12/27	0	0.00	6.1	20.50	20.45	-6.1	1,648	-0.37%
2023/12/26	0	0.00	23	20.32	20.50	-23	1,676	-1.37%
2023/12/25	13	20.20	0	0.00	20.20	13	1,733	0.75%
2023/12/22	11	20.54	0	0.00	20.50	11	1,727	0.64%
2023/12/21	6	20.50	6	20.73	20.65	0	1,751	0.00%
2023/12/20	2	20.55	0	0.00	20.75	2	1,773	0.11%
2023/12/19	3	20.67	0	0.00	20.60	3	1,821	0.16%
2023/12/06	2	21.70	0	0.00	21.65	2	2,223	0.09%
2023/12/05	8	21.97	0	0.00	22.05	8	2,238	0.36%
2023/12/04	0	0.00	4	22.00	22.20	-4	2,227	-0.18%
2023/12/01	0	0.00	1	21.60	21.60	-1	2,201	-0.05%
2023/11/30	4	21.63	0	0.00	21.65	4	2,255	0.18%
2023/11/24	0	0.00	2	21.43	21.60	-2	2,324	-0.09%
2023/11/20	0	0.00	2	21.15	21.15	-2	2,410	-0.08%
2023/11/17	0	0.00	1	20.80	20.80	-1	2,450	-0.04%
2023/11/15	0	0.00	2	20.80	20.85	-2	2,452	-0.08%
2023/11/14	1	20.50	0	0.00	20.50	1	2,455	0.04%
2023/11/13	0	0.00	1	20.25	20.30	-1	2,482	-0.04%
2023/11/09	4	20.55	0	0.00	20.45	4	2,527	0.16%
2023/11/06	0	20.85	6	20.88	20.90	-6	2,735	-0.22%
2023/11/03	0	0.00	1	20.70	20.50	-1	2,744	-0.04%
2023/11/02	0	20.40	1	20.55	20.50	-1	2,751	-0.04%
2023/10/30	1	20.40	0	0.00	20.40	1	2,798	0.04%
2023/10/27	2	20.35	0	0.00	20.35	2	2,810	0.07%
2023/10/26	1	20.45	1.1	20.67	20.35	-0.1	2,854	0.00%
2023/10/23	1	20.05	1	20.40	20.25	0	2,906	0.00%
2023/10/20	3	20.30	3	20.42	20.30	0	2,939	0.00%
2023/10/19	0.1	20.80	0	0.00	20.70	0.1	2,950	0.00%
2023/10/18	0	0.00	3	20.70	20.70	-3	2,968	-0.10%
2023/10/16	3	21.10	0	0.00	21.10	3	3,010	0.10%
2023/10/12	8	21.30	0	0.00	21.35	8	3,080	0.26%
2023/10/11	0.1	21.90	0	0.00	21.70	0.1	3,109	0.00%
2023/10/05	1	21.85	0	0.00	21.85	1	3,110	0.03%
2023/10/04	0	0.00	2	21.85	21.90	-2	3,129	-0.06%
2023/10/03	4	22.25	2	22.20	22.00	2	3,123	0.06%
2023/10/02	7	22.31	0	0.00	22.25	7	3,115	0.22%
2023/09/28	3	22.98	0	0.00	22.85	3	3,073	0.10%
2023/09/26	4	23.90	0	0.00	23.40	4	3,072	0.13%
2023/09/22	3	23.60	1	23.75	24.20	2	3,274	0.06%
2023/09/21	4.1	23.90	0	0.00	23.65	4.1	3,276	0.13%
2023/09/20	5	24.40	21	24.76	24.65	-16	3,243	-0.49%
2023/09/19	4	23.95	0	0.00	23.90	4	2,977	0.13%
2023/09/18	3.4	23.66	0	0.00	23.65	3.4	2,948	0.12%
2023/09/15	0	23.40	0	0.00	23.45	0	2,945	0.00%
2023/09/14	0	23.65	0	0.00	23.75	0	2,933	0.00%
2023/09/13	0	0.00	1	23.35	23.20	-1	2,997	-0.03%
2023/09/12	3	23.17	2	23.25	23.25	1	3,034	0.03%
2023/09/08	0.8	23.95	0	0.00	24.00	0.8	3,078	0.03%
2023/09/01	0	23.20	0	0.00	23.20	0	3,130	0.00%
2023/08/25	0.1	22.85	0.1	23.20	22.70	-0.1	3,321	0.00%
2023/08/23	0	0.00	2.1	21.79	22.20	-2.1	3,301	-0.06%
2023/08/18	0	0.00	35	21.65	21.45	-35	3,513	-1.00%
2023/08/17	0	0.00	1	21.20	21.20	-1	3,639	-0.03%
2023/08/16	2	20.60	1	20.90	20.80	1	3,837	0.03%
2023/08/14	1	21.25	1	21.25	21.30	0	3,929	0.00%
2023/08/11	1.1	21.82	0	0.00	21.85	1.1	3,992	0.03%
2023/08/10	2	22.60	0	0.00	21.65	2	4,061	0.05%
2023/08/09	0	0.00	2	23.60	23.55	-2	4,065	-0.05%
2023/08/07	28	23.36	0	0.00	23.40	28	4,245	0.66%
2023/08/02	0	0.00	47	23.45	23.25	-47	4,406	-1.07%
2023/07/31	2	23.60	2.2	23.43	23.35	-0.2	4,567	0.00%
2023/07/24	0	0.00	1	23.10	23.05	-1	5,276	-0.02%
2023/07/21	0.2	23.55	1	23.55	23.40	-0.8	5,369	-0.01%
2023/07/20	10	23.70	10	23.60	23.60	0	5,619	0.00%
2023/07/18	1.6	23.48	0	0.00	23.20	1.6	6,021	0.03%
2023/07/17	0	23.40	0	0.00	23.70	0	6,255	0.00%
2023/07/14	0	0.00	2	23.60	23.70	-2	6,647	-0.03%
2023/07/12	1	24.15	0	0.00	24.10	1	8,602	0.01%
2023/07/07	20	24.25	3	24.40	24.15	17	12,009	0.14%
2023/07/06	10	24.70	0	0.00	24.50	10	12,275	0.08%
2023/07/05	0	0.00	2	25.05	24.70	-2	12,664	-0.02%
2023/07/04	1	25.05	1	25.15	24.95	0	12,964	0.00%
2023/07/03	3	24.57	3	24.78	24.95	0	13,434	0.00%
2023/06/30	6	25.15	6	25.32	24.75	0	13,414	0.00%
2023/06/19	3	24.80	5	24.75	24.65	-2	13,584	-0.01%
2023/06/15	10	23.95	0	0.00	24.00	10	13,496	0.07%
2023/06/13	5	24.00	0	0.00	24.00	5	13,476	0.04%
2023/06/09	2	24.85	0	0.00	24.85	2	13,444	0.01%
2023/06/08	1	25.10	13	25.28	25.00	-12	13,524	-0.09%
2023/06/06	1	25.00	0	0.00	25.00	1	13,710	0.01%
2023/06/05	0	0.00	11	25.24	25.25	-11	13,754	-0.08%
2023/05/26	20	24.98	0	0.00	24.15	20	14,024	0.14%
2023/05/25	1	25.05	0	0.00	25.00	1	14,202	0.01%
2023/05/23	11	24.95	10	25.24	25.20	1	14,960	0.01%
2023/05/22	1	25.75	21	25.64	25.75	-20	15,172	-0.13%
2023/05/17	0	0.00	3	24.45	24.50	-3	15,114	-0.02%
2023/05/15	8	24.20	0	0.00	24.40	8	15,050	0.05%
2023/05/12	1	23.20	1	23.30	23.45	0	14,986	0.00%
2023/05/11	1	23.20	1	23.30	23.30	0	15,004	0.00%
2023/05/09	0.1	24.30	0	0.00	24.00	0.1	14,813	0.00%
2023/05/08	0	0.00	3	24.80	24.60	-3	14,767	-0.02%
2023/05/05	0	0.00	2	24.50	24.45	-2	14,788	-0.01%
2023/05/04	25	24.97	2	24.90	24.95	23	14,725	0.16%
2023/05/03	1	25.95	0	0.00	25.60	1	14,602	0.01%
2023/05/02	0	0.00	10	26.00	26.00	-10	14,519	-0.07%
2023/04/28	0	0.00	3	26.05	25.95	-3	14,388	-0.02%
2023/04/27	36	25.93	36	25.73	25.80	0	14,204	0.00%
2023/04/26	4	25.63	5	25.71	25.60	-1	14,028	-0.01%
2023/04/25	10	26.33	15	26.24	25.80	-5	13,919	-0.04%
2023/04/24	3	25.87	5	26.26	26.20	-2	13,643	-0.01%
2023/04/21	23.1	25.53	4	25.88	25.90	19.1	13,517	0.14%
2023/04/20	26	26.05	4	25.99	26.00	22	13,184	0.17%
2023/04/19	5	26.41	2	26.63	26.35	3	12,924	0.02%
2023/04/18	21	27.14	63	27.06	27.30	-42	12,499	-0.34%
2023/04/17	66	27.75	56	27.02	28.00	10	11,720	0.09%
2023/04/14	45.1	27.14	35	26.60	26.45	10.1	10,447	0.10%
2023/04/13	26	26.34	30	26.05	26.85	-4	8,708	-0.05%
2023/04/12	55	24.30	30	24.45	24.45	25	7,450	0.34%
2023/04/11	8	23.94	3	23.65	23.60	5	6,981	0.07%
2023/04/10	3	23.72	36	23.96	24.05	-33	6,724	-0.49%
2023/04/07	36	22.77	1	22.90	22.80	35	6,381	0.55%
2023/04/06	2	24.40	28	24.37	23.75	-26	6,051	-0.43%
2023/03/30	4	23.40	0	0.00	23.50	4	5,525	0.07%
2023/03/29	4	23.43	0	0.00	23.40	4	5,514	0.07%
2023/03/28	1	23.40	2	23.43	23.45	-1	5,472	-0.02%
2023/03/27	3	23.25	16	23.51	23.50	-13	5,380	-0.24%
2023/03/24	10	22.40	10	22.55	22.75	0	5,266	0.00%
2023/03/21	1	22.05	0	0.00	22.00	1	5,397	0.02%
2023/03/17	10	21.45	10	21.60	21.65	0	5,452	0.00%
2023/03/13	5	21.97	3	21.85	21.85	2	5,537	0.04%
2023/03/10	1	23.05	0	0.00	22.55	1	5,579	0.02%
2023/03/09	0	0.00	4	23.41	23.55	-4	5,546	-0.07%
2023/03/07	1	22.90	2	23.00	22.90	-1	6,051	-0.02%
2023/03/01	5	22.94	0	0.00	22.80	5	6,074	0.08%
2023/02/24	31	23.43	0	0.00	23.55	31	5,998	0.52%
2023/02/23	19	24.05	6	24.75	24.05	13	5,785	0.22%
2023/02/22	2	24.40	35	24.47	24.20	-33	5,503	-0.60%
2023/02/21	3	23.52	1	23.80	23.90	2	5,138	0.04%
2023/02/20	5	23.10	115.2	23.06	23.25	-110.1	4,657	-2.37%	大賣/鉅額交易
2023/02/17	0	0.00	3	21.62	21.50	-3	4,327	-0.07%
2023/02/16	0	0.00	0.1	20.90	20.85	-0.1	4,204	0.00%
2023/02/10	0	0.00	5	20.77	20.65	-5	4,522	-0.11%
2023/02/09	0	0.00	2.3	20.50	20.50	-2.3	4,544	-0.05%
2023/02/07	0	0.00	1	20.55	20.30	-1	4,534	-0.02%
2023/02/06	0	0.00	0.2	20.65	20.20	-0.2	4,508	0.00%
2023/02/03	0	0.00	3	20.43	20.45	-3	4,443	-0.07%
2023/02/01	0	0.00	8	19.66	19.85	-8	4,275	-0.19%
2023/01/31	0	0.00	19	19.11	19.35	-19	4,223	-0.45%
2023/01/30	8	18.65	4	18.80	18.70	4	4,170	0.10%
2023/01/17	14	18.48	10	18.63	18.45	4	4,137	0.10%
2023/01/16	2	18.35	0	0.00	18.40	2	4,142	0.05%
2023/01/13	5	18.51	0	0.00	18.45	5	4,135	0.12%
2023/01/12	2	18.60	3	18.70	18.60	-1	4,137	-0.02%
2023/01/11	0	0.00	8	18.89	18.90	-8	4,133	-0.19%
2023/01/10	4	18.65	0	0.00	18.65	4	4,124	0.10%
2023/01/09	11	18.66	10	18.79	18.70	1	4,119	0.02%
2023/01/06	4	18.90	0	0.00	18.85	4	4,097	0.10%
2023/01/05	7	19.04	0	0.00	19.00	7	4,116	0.17%
2023/01/04	1	19.20	0	0.00	19.15	1	4,121	0.02%
2023/01/03	4	19.20	0	0.00	19.20	4	4,122	0.10%
2022/12/30	0	0.00	2	19.50	19.50	-2	4,107	-0.05%
2022/12/29	2	19.30	0	0.00	19.30	2	4,094	0.05%
2022/12/28	4	19.70	10	19.84	19.70	-6	4,087	-0.15%
2022/12/27	9	19.78	6	19.99	19.80	3	4,053	0.07%
2022/12/26	0	0.00	1	19.65	19.55	-1	3,973	-0.03%
2022/12/23	7	19.53	0	0.00	19.50	7	3,976	0.18%
2022/12/21	0	0.00	4	19.75	19.45	-4	3,958	-0.10%
2022/12/20	4	19.20	2	19.30	19.15	2	3,923	0.05%
2022/12/16	2	19.90	0	0.00	20.10	2	3,873	0.05%
2022/12/15	1	20.10	6	20.28	20.30	-5	3,799	-0.13%
2022/12/14	0	0.00	4	19.70	19.70	-4	3,580	-0.11%
2022/12/13	4	19.70	5	19.96	19.70	-1	3,568	-0.03%
2022/12/12	3	19.55	0	0.00	19.55	3	3,539	0.08%
2022/12/09	2	19.85	1.5	20.00	19.90	0.5	3,509	0.01%
2022/12/07	2	19.50	2	19.85	19.65	0	3,400	0.00%
2022/12/06	0	0.00	9	19.70	19.55	-9	3,344	-0.27%
2022/12/02	10	20.05	11	20.11	19.95	-1	3,171	-0.03%
2022/12/01	0	0.00	2	19.90	19.55	-2	3,017	-0.07%
2022/11/30	12	20.24	10	20.05	19.90	2	2,906	0.07%
2022/11/29	1	19.60	17	19.30	19.85	-16	2,364	-0.68%
2022/11/28	1	17.95	0	0.00	18.05	1	2,169	0.05%
2022/11/25	0	0.00	1	18.60	18.35	-1	2,150	-0.05%
2022/11/24	5	18.60	2	18.65	18.40	3	2,107	0.14%
2022/11/23	0.2	18.05	10	18.45	18.45	-9.8	2,030	-0.48%
2022/11/22	17	18.16	6	17.53	18.25	11	1,937	0.57%
2022/11/17	2	17.98	0	0.00	18.00	2	1,837	0.11%
2022/11/16	3	18.45	3	18.25	18.20	0	1,786	0.00%
2022/11/15	1	18.40	0	0.00	18.20	1	1,752	0.06%
2022/11/14	1	18.50	25	18.47	18.50	-24	1,714	-1.40%
2022/11/11	25	19.50	0	0.00	18.75	25	1,672	1.49%
2022/11/10	6.1	19.01	7	19.40	18.95	-0.9	1,586	-0.06%
2022/11/09	0	0.00	1	18.20	18.65	-1	1,411	-0.07%
2022/11/08	4	19.10	30	18.40	18.50	-26	1,331	-1.95%
2022/11/07	34	17.48	30	18.12	18.15	4	1,088	0.37%
2022/11/04	0	0.00	4	15.68	16.50	-4	976	-0.41%
2022/11/01	0	0.00	4	15.00	15.10	-4	904	-0.44%
2022/10/27	0	0.00	1	14.95	15.00	-1	984	-0.10%
2022/10/25	1	14.80	0	0.00	14.75	1	977	0.10%
2022/10/24	8	15.00	13	15.10	15.00	-5	968	-0.52%
2022/10/21	0	0.00	8	14.78	14.60	-8	951	-0.84%
2022/10/20	4	14.70	4	14.70	14.65	0	948	0.00%
2022/10/18	0.1	14.95	0	0.00	15.00	0.1	930	0.01%
2022/10/17	0.2	14.70	1	14.95	14.90	-0.9	932	-0.09%
2022/10/14	0	0.00	3	15.05	15.00	-3	941	-0.32%
2022/10/13	5	14.82	2	14.60	14.55	3	936	0.32%
2022/10/12	2.1	15.46	1	15.40	15.40	1.1	912	0.12%
2022/10/11	7	15.82	4	16.20	15.70	3	900	0.33%
2022/10/07	0	0.00	6	16.25	16.20	-6	887	-0.68%
2022/10/04	0.6	16.35	4	16.30	16.35	-3.4	920	-0.37%
2022/10/03	0	0.00	6	15.90	16.00	-6	917	-0.65%
2022/09/28	4.2	16.49	0	0.00	15.90	4.2	902	0.47%
2022/09/27	4	16.55	4	16.65	16.65	0	876	0.00%
2022/09/26	4	16.70	2	16.70	16.75	2	877	0.23%
2022/09/23	6	17.23	2	17.25	17.20	4	883	0.45%
2022/09/20	26	17.60	0	0.00	17.65	26	870	2.99%
2022/09/19	5	17.62	0	0.00	17.55	5	883	0.57%
2022/09/16	4	17.80	0	0.00	17.80	4	891	0.45%
2022/09/15	0	0.00	1	18.05	17.95	-1	901	-0.11%
2022/09/14	1	17.90	0	0.00	17.95	1	909	0.11%
2022/09/13	1	18.10	0	0.00	18.10	1	924	0.11%
2022/09/12	0	0.00	6	18.15	18.25	-6	963	-0.62%
2022/09/07	14	17.95	0	0.00	17.85	14	994	1.41%
2022/09/05	2	18.05	0	0.00	18.00	2	1,032	0.19%
2022/09/02	1.1	18.16	0	0.00	18.20	1.1	1,061	0.10%
2022/09/01	4	18.18	0	0.00	18.15	4	1,064	0.38%
2022/08/31	0	0.00	1	18.30	18.35	-1	1,061	-0.09%
2022/08/30	0.1	18.30	0	0.00	18.20	0.1	1,071	0.01%
2022/08/29	8	18.20	2	18.30	18.20	6	1,069	0.56%
2022/08/26	1	18.65	1	18.85	18.65	0	1,060	0.00%
2022/08/25	0	0.00	1	18.80	18.65	-1	1,060	-0.09%
2022/08/24	1	18.60	7	18.61	18.60	-6	1,065	-0.56%
2022/08/22	4	18.38	0	0.00	18.35	4	1,061	0.38%
2022/08/18	9	18.42	0	0.00	18.40	9	1,072	0.84%
2022/08/12	0	0.00	11	18.63	18.70	-11	1,096	-1.00%
2022/08/11	1	18.35	1	18.60	18.45	0	1,090	0.00%
2022/08/10	1.1	18.21	1	18.35	18.35	0.1	1,107	0.00%
2022/08/05	2	18.35	10	18.46	18.35	-8	1,163	-0.69%
2022/08/04	6.1	17.87	0	0.00	17.80	6.1	1,214	0.50%
2022/08/03	6	18.20	8	18.43	18.20	-2	1,236	-0.16%
2022/08/02	0	0.00	4	18.10	17.95	-4	1,215	-0.33%
2022/08/01	0	0.00	6	18.12	18.15	-6	1,245	-0.48%
2022/07/29	0	0.00	1	17.95	17.95	-1	1,267	-0.08%
2022/07/26	10	17.95	0	0.00	17.90	10	1,319	0.76%
2022/07/25	10	18.18	0	0.00	18.20	10	1,329	0.75%
2022/07/22	1	18.45	0	0.00	18.25	1	1,371	0.07%
2022/07/21	0	0.00	5	18.45	18.60	-5	1,434	-0.35%
2022/07/19	0	0.00	8	18.22	18.25	-8	1,506	-0.53%
2022/07/18	5	17.90	5	18.00	17.80	0	1,506	0.00%
2022/07/14	0	0.00	6	18.15	18.10	-6	1,539	-0.39%
2022/07/13	0	0.00	30	17.77	17.95	-30	1,553	-1.93%
2022/07/12	4	17.43	0	0.00	16.95	4	1,549	0.26%
2022/07/11	2	17.60	0	0.00	17.65	2	1,568	0.13%
2022/07/08	0	0.00	4	17.70	17.70	-4	1,605	-0.25%
2022/07/07	1	17.50	0	0.00	17.50	1	1,608	0.06%
2022/07/05	6	17.40	14	17.66	17.80	-8	1,635	-0.49%
2022/07/01	7	17.49	4	17.60	17.25	3	1,661	0.18%
2022/06/30	5	17.80	15	17.83	17.90	-10	1,651	-0.61%
2022/06/29	4	18.15	0	0.00	18.15	4	1,648	0.24%
2022/06/28	0	0.00	1	18.35	18.35	-1	1,663	-0.06%
2022/06/27	12	18.50	13	18.54	18.50	-1	1,677	-0.06%
2022/06/24	9	17.85	9	18.10	18.00	0	1,671	0.00%
2022/06/23	4	17.70	4	17.95	17.70	0	1,672	0.00%
2022/06/22	8	17.70	0	0.00	17.65	8	1,676	0.48%
2022/06/21	0	0.00	16	17.95	18.10	-16	1,674	-0.96%
2022/06/20	5	18.02	6	17.83	17.60	-1	1,678	-0.06%
2022/06/17	8	18.13	8	18.35	18.25	0	1,680	0.00%
2022/06/16	10	18.47	1	18.95	18.25	9	1,674	0.54%
2022/06/15	5	18.64	9	18.82	18.75	-4	1,680	-0.24%
2022/06/14	5	18.37	0	0.00	18.45	5	1,683	0.30%
2022/06/13	11.1	18.94	2	18.85	18.85	9.1	1,679	0.54%
2022/06/10	3	19.33	0	0.00	19.35	3	1,689	0.18%
2022/06/01	5	19.63	3	19.77	19.70	2	1,954	0.10%
2022/05/30	0	0.00	8	19.60	19.70	-8	1,993	-0.40%
2022/05/27	5	19.35	5	19.55	19.50	0	2,006	0.00%
2022/05/26	9	19.37	9	19.55	19.40	0	2,040	0.00%
2022/05/25	4	19.25	4	19.55	19.35	0	2,045	0.00%
2022/05/24	1	19.35	0	0.00	19.10	1	2,067	0.05%
2022/05/23	5	19.30	8	19.31	19.30	-3	2,072	-0.14%
2022/05/20	8	19.03	4	19.20	19.00	4	2,073	0.19%
2022/05/19	2	18.90	2	19.00	19.00	0	2,093	0.00%
2022/05/18	0	0.00	9	19.11	19.20	-9	2,185	-0.41%
2022/05/17	1	18.80	0	0.00	18.85	1	2,186	0.05%
2022/05/16	4	18.75	0	0.00	18.85	4	2,193	0.18%
2022/05/13	1.1	18.85	0	0.00	18.95	1.1	2,187	0.05%
2022/05/12	8.1	19.28	4	19.00	18.85	4.1	2,163	0.19%
2022/05/11	6	19.70	2	19.80	19.70	4	2,092	0.19%
2022/05/10	0	0.00	1	20.20	20.20	-1	2,059	-0.05%
2022/05/09	6	20.05	2	20.00	20.05	4	2,042	0.20%
2022/05/06	12	20.34	0	0.00	20.30	12	2,029	0.59%
2022/05/05	5	20.55	0	0.00	20.70	5	2,023	0.25%
2022/05/04	6	20.77	5	20.94	20.70	1	2,018	0.05%
2022/05/03	5	20.70	2	20.75	20.75	3	2,035	0.15%
2022/04/29	2	21.05	2	21.25	21.00	0	2,039	0.00%
2022/04/28	6	20.95	2	20.95	20.95	4	2,057	0.19%
2022/04/27	2	21.48	2	21.90	21.35	0	2,025	0.00%
2022/04/26	0	0.00	12	21.73	21.65	-12	1,967	-0.61%
2022/04/25	8	21.19	10	21.20	21.10	-2	1,912	-0.10%
2022/04/22	0	0.00	2	21.65	21.60	-2	1,902	-0.11%
2022/04/21	5	21.65	5	21.80	21.65	0	1,927	0.00%
2022/04/20	8	21.69	8	21.84	21.60	0	1,954	0.00%
2022/04/19	2	21.55	6	21.65	21.55	-4	1,936	-0.21%
2022/04/18	4	21.25	0	0.00	21.25	4	1,930	0.21%
2022/04/15	0	0.00	6	21.43	21.45	-6	1,924	-0.31%
2022/04/14	0	0.00	12	21.25	21.30	-12	1,918	-0.63%
2022/04/13	0	0.00	6	20.81	20.80	-6	1,905	-0.31%
2022/04/12	1	20.25	35	20.35	20.50	-34	1,935	-1.76%
2022/04/11	5	20.56	0	0.00	20.45	5	1,957	0.26%
2022/04/08	2	20.65	0	0.00	20.75	2	1,982	0.10%
2022/04/07	7	21.01	0	0.00	20.80	7	1,980	0.35%
2022/04/06	3	21.20	3	21.37	21.30	0	1,999	0.00%
2022/03/31	3	21.15	3	21.30	21.15	0	2,011	0.00%
2022/03/30	5	21.05	0	0.00	21.15	5	2,001	0.25%
2022/03/29	6	21.07	4	21.23	21.20	2	2,000	0.10%
2022/03/28	4	21.05	8	21.20	21.20	-4	1,996	-0.20%
2022/03/25	24	21.38	10	21.28	21.30	14	1,995	0.70%
2022/03/24	6	21.43	6	21.65	21.55	0	1,988	0.00%
2022/03/23	4	21.75	0	0.00	21.75	4	1,997	0.20%
2022/03/22	0	0.00	3	21.95	22.05	-3	1,990	-0.15%
2022/03/21	0	0.00	3	21.75	21.75	-3	1,961	-0.15%
2022/03/18	0	0.00	8	21.48	21.70	-8	1,993	-0.40%
2022/03/17	0	0.00	2	21.35	21.30	-2	1,994	-0.10%
2022/03/16	2	21.05	14	21.17	21.00	-12	1,998	-0.60%
2022/03/15	11	21.29	6	21.20	21.10	5	2,013	0.25%
2022/03/14	6	21.72	2	21.75	21.60	4	2,006	0.20%
2022/03/11	5	21.87	0	0.00	21.95	5	2,010	0.25%
2022/03/10	8	22.08	0.2	22.05	22.00	7.8	2,011	0.39%
2022/03/09	0	0.00	13	21.94	22.10	-13	1,963	-0.66%
2022/03/08	5	21.25	9	21.62	21.20	-4	1,887	-0.21%
2022/03/07	7	21.22	6	21.30	21.20	1	1,864	0.05%
2022/03/03	6	21.86	3	21.88	21.90	3	1,876	0.16%
2022/03/02	2	21.70	3	21.63	21.70	-1	1,865	-0.05%
2022/03/01	0	0.00	18	21.43	21.60	-18	1,868	-0.96%
2022/02/25	1	21.00	0	0.00	20.95	1	1,868	0.05%
2022/02/24	6	21.13	6	21.33	20.85	0	1,873	0.00%
2022/02/23	0	0.00	3	21.40	21.50	-3	1,865	-0.16%
2022/02/22	11	21.30	0	0.00	21.20	11	1,881	0.58%
2022/02/21	5	21.71	3	21.95	21.70	2	1,882	0.11%
2022/02/18	0.2	21.95	18	21.57	21.75	-17.9	1,886	-0.95%
2022/02/17	1	21.20	4	21.35	21.15	-3	1,816	-0.17%
2022/02/16	0	0.00	11.1	21.14	21.25	-11.1	1,830	-0.60%
2022/02/15	10.1	20.82	0.2	20.85	20.85	9.9	1,835	0.54%
2022/02/14	1	20.80	0	0.00	20.85	1	1,861	0.05%
2022/02/11	5	20.85	0	0.00	20.85	5	1,866	0.27%
2022/02/08	0	0.00	10	21.10	21.20	-10	1,951	-0.51%
2022/02/07	0	0.00	4	20.90	20.90	-4	1,982	-0.20%
2022/01/26	2	20.10	0	0.00	20.00	2	2,106	0.09%
2022/01/25	1	20.05	0	0.00	20.00	1	2,116	0.05%
2022/01/24	5	20.05	5	20.18	20.15	0	2,129	0.00%
2022/01/21	7.1	20.53	7	20.45	20.40	0.1	2,141	0.00%
2022/01/19	2.1	20.86	0	0.00	20.80	2.1	2,137	0.10%
2022/01/18	0	0.00	4	21.13	20.90	-4	2,143	-0.19%
2022/01/17	0	0.00	2	20.95	21.00	-2	2,153	-0.09%
2022/01/14	3	20.70	7	20.88	20.90	-4	2,168	-0.18%
2022/01/13	4	21.28	0	0.00	21.15	4	2,159	0.19%
2022/01/11	5	21.60	3	21.73	21.55	2	2,150	0.09%
2022/01/07	5	21.80	0	0.00	21.80	5	2,172	0.23%
2022/01/06	18	22.01	12	22.25	22.05	6	2,167	0.28%
2022/01/05	10	21.99	0	0.00	21.90	10	2,176	0.46%
2022/01/04	0	0.00	2	22.30	22.20	-2	2,212	-0.09%
2022/01/03	0	0.00	10	22.26	22.15	-10	2,192	-0.46%
2021/12/30	4	21.90	8	21.99	21.95	-4	2,198	-0.18%
2021/12/29	0	0.00	8	21.91	21.85	-8	2,209	-0.36%
2021/12/28	0	0.00	8	21.61	21.55	-8	2,205	-0.36%
2021/12/24	0.1	21.50	0	0.00	21.45	0.1	2,348	0.00%
2021/12/23	2	21.40	0	0.00	21.45	2	2,381	0.08%
2021/12/21	2	21.40	0	0.00	21.45	2	2,419	0.08%
2021/12/20	8	21.57	13	21.78	21.60	-5	2,425	-0.21%
2021/12/17	6	21.52	15	21.74	21.50	-9	2,441	-0.37%
2021/12/14	5	21.62	0	0.00	21.40	5	2,489	0.20%
2021/12/13	2	21.90	0	0.00	21.90	2	2,460	0.08%
2021/12/10	2	21.95	0	0.00	22.05	2	2,470	0.08%
2021/12/09	10	22.09	0	0.00	22.05	10	2,475	0.40%
2021/12/08	9	22.30	5	22.68	22.20	4	2,460	0.16%
2021/12/07	0	0.00	5	22.41	22.20	-5	2,465	-0.20%
2021/12/06	5	22.05	8	22.24	22.10	-3	2,475	-0.12%
2021/12/03	4	21.95	2	22.25	21.95	2	2,497	0.08%
2021/12/02	7	21.93	1	22.05	21.85	6	2,540	0.24%
2021/12/01	6	22.05	0	0.00	22.10	6	2,570	0.23%
2021/11/30	0	0.00	13	22.19	22.30	-13	2,629	-0.49%
2021/11/29	2	21.58	0	0.00	21.70	2	2,647	0.08%
2021/11/26	4	22.05	0	0.00	22.00	4	2,702	0.15%
2021/11/25	4	22.38	2	22.65	22.30	2	2,812	0.07%
2021/11/24	0	0.00	8	22.49	22.50	-8	2,838	-0.28%
2021/11/23	12	22.12	2	22.40	22.00	10	2,835	0.35%
2021/11/22	1	22.10	0	0.00	22.35	1	2,885	0.03%
2021/11/19	6	22.18	5	22.51	22.15	1	2,920	0.03%
2021/11/17	9	22.20	0	0.00	22.25	9	3,271	0.28%
2021/11/16	1	22.55	4	22.68	22.50	-3	3,313	-0.09%
2021/11/15	82	22.51	4	22.80	22.60	78	3,606	2.16%
2021/11/12	6	22.40	13	22.49	22.40	-7	3,764	-0.19%
2021/11/11	9	22.09	11	22.25	22.10	-2	3,788	-0.05%
2021/11/10	2	22.50	0	0.00	22.50	2	3,851	0.05%
2021/11/09	11	22.75	4	22.90	22.70	7	4,035	0.17%
2021/11/08	1	22.30	10	22.57	22.75	-9	4,030	-0.22%
2021/11/05	6	22.06	4	22.25	22.15	2	4,069	0.05%
2021/11/04	8	22.69	2	23.30	22.40	6	4,078	0.15%
2021/11/03	14	22.90	23	22.74	22.90	-9	4,075	-0.22%
2021/11/02	7	22.11	5	22.37	22.15	2	4,000	0.05%
2021/11/01	8	22.15	8.7	22.20	22.15	-0.7	4,030	-0.02%
2021/10/29	15	21.80	15	21.83	21.80	0	4,035	0.00%
2021/10/28	2	21.55	4	21.73	21.55	-2	4,050	-0.05%
2021/10/27	10	21.33	6	21.50	21.35	4	4,093	0.10%
2021/10/25	0	0.00	9	21.64	21.55	-9	4,256	-0.21%
2021/10/22	4	21.20	5	21.35	21.25	-1	4,341	-0.02%
2021/10/21	10	21.68	7	21.98	21.55	3	4,411	0.07%
2021/10/20	4	21.50	4	21.75	21.60	0	4,478	0.00%
2021/10/19	0	0.00	10	21.54	21.55	-10	4,623	-0.22%
2021/10/18	8	21.03	8	21.20	21.15	0	4,723	0.00%
2021/10/15	0.5	20.85	0	0.00	20.90	0.5	4,860	0.01%
2021/10/14	2	20.80	2	20.85	20.80	0	4,970	0.00%
2021/10/12	5	21.20	5	21.15	20.70	0	5,273	0.00%
2021/10/08	4	21.65	3	22.02	21.65	1	5,619	0.02%
2021/10/07	6	21.85	11	21.90	21.85	-5	5,852	-0.09%
2021/10/06	2	21.35	0	0.00	21.20	2	6,070	0.03%
2021/10/05	0	0.00	1	21.20	21.60	-1	6,279	-0.02%
2021/10/04	7	22.05	13	22.01	21.60	-6	6,420	-0.09%
2021/10/01	11	22.61	2	22.45	22.45	9	6,574	0.14%
2021/09/30	4	22.70	10	22.99	23.10	-6	7,031	-0.09%
2021/09/29	1	22.70	6	22.70	22.70	-5	8,346	-0.06%
2021/09/28	11	22.91	0	0.00	22.90	11	8,859	0.12%
2021/09/27	0	0.00	3	23.27	23.15	-3	9,283	-0.03%
2021/09/24	4	23.10	2	23.40	23.05	2	9,911	0.02%
2021/09/23	35	22.95	4	22.95	22.90	31	10,734	0.29%
2021/09/22	4	22.70	0	0.00	22.75	4	11,576	0.03%
2021/09/17	2	23.10	6	23.27	23.30	-4	12,887	-0.03%
2021/09/16	10	22.90	1	23.00	23.05	9	13,779	0.07%
2021/09/15	1	23.10	2	22.90	22.95	-1	15,892	-0.01%
2021/09/14	8	23.11	1	23.45	23.05	7	17,417	0.04%
2021/09/13	6	23.28	8	23.41	23.30	-2	21,568	-0.01%
2021/09/10	0	0.00	6	23.34	23.50	-6	24,448	-0.02%
2021/09/09	8	23.08	0	0.00	23.10	8	26,598	0.03%
2021/09/08	6	23.13	4	23.19	23.20	2	27,334	0.01%
2021/09/07	10	23.53	7	23.87	23.50	3	29,832	0.01%
2021/09/06	11	23.46	17	23.44	23.40	-6	31,157	-0.02%
2021/09/03	7	24.01	11	24.24	23.85	-4	31,286	-0.01%
2021/09/02	2	24.10	2	24.45	24.10	0	31,329	0.00%
2021/09/01	9	24.20	0	0.00	24.10	9	31,427	0.03%
2021/08/31	20	24.65	7	24.73	24.65	13	31,969	0.04%
2021/08/30	0	0.00	4	24.25	24.20	-4	32,038	-0.01%
2021/08/26	17	24.04	4	24.50	24.00	13	32,704	0.04%
2021/08/25	4	24.05	4	24.22	24.20	0	33,286	0.00%
2021/08/24	11	23.95	7	24.49	23.85	4	33,357	0.01%
2021/08/23	12	24.16	23	24.30	24.00	-11	33,394	-0.03%
2021/08/20	4	23.25	0	0.00	23.10	4	33,387	0.01%
2021/08/19	5	23.76	14	24.41	23.50	-9	33,397	-0.03%
2021/08/18	1	22.40	16	23.71	24.10	-15	33,180	-0.05%
2021/08/17	3	23.12	4	23.10	22.80	-1	33,237	0.00%
2021/08/16	8	23.33	7	23.35	23.20	1	33,777	0.00%
2021/08/13	5	23.44	19	23.83	23.95	-14	34,091	-0.04%
2021/08/12	4	23.35	5	23.51	23.45	-1	33,970	0.00%
2021/08/11	18	23.43	5	23.44	23.35	13	34,116	0.04%
2021/08/10	1	23.85	0	0.00	23.75	1	34,202	0.00%
2021/08/09	15	24.08	5	23.99	23.90	10	34,362	0.03%
2021/08/06	12	24.04	8	24.26	23.95	4	34,464	0.01%
2021/08/05	13	23.92	1	24.05	23.95	12	34,663	0.03%
2021/08/04	0	0.00	3	24.15	24.25	-3	35,038	-0.01%
2021/08/03	5	24.06	4.5	24.11	24.00	0.5	35,280	0.00%
2021/08/02	3	23.90	5	24.13	24.20	-2	35,478	-0.01%
2021/07/30	9	24.06	7	24.24	24.05	2	35,601	0.01%
2021/07/29	2.1	24.44	9	24.41	24.70	-6.9	35,684	-0.02%
2021/07/28	14	24.13	12	24.10	23.85	2	35,757	0.01%
2021/07/27	9	24.79	5	24.83	24.40	4	36,236	0.01%
2021/07/26	6	25.25	1	25.10	24.90	5	36,648	0.01%
2021/07/23	0	0.00	16	25.08	25.20	-16	36,871	-0.04%
2021/07/22	10	24.28	7	24.61	24.35	3	37,094	0.01%
2021/07/21	12	24.41	15	24.96	24.10	-3	37,461	-0.01%
2021/07/20	17.1	25.04	4	24.85	24.80	13.1	38,136	0.03%
2021/07/19	0	0.00	6.5	25.55	25.60	-6.5	38,573	-0.02%
2021/07/16	20	25.26	5	25.41	25.15	15	40,374	0.04%
2021/07/15	17	26.00	11	25.74	25.75	6	41,689	0.01%
2021/07/14	15	24.97	1	25.10	24.90	14	42,415	0.03%
2021/07/13	12.3	25.37	8	25.69	25.20	4.3	43,019	0.01%
2021/07/12	19	26.27	21	26.00	25.80	-2	42,947	0.00%
2021/07/09	13	26.81	7	26.66	26.40	6	42,805	0.01%
2021/07/08	14	27.05	7	27.32	27.05	7	42,891	0.02%
2021/07/07	25	27.32	28	27.58	27.50	-3	42,832	-0.01%
2021/07/06	43	27.77	52	27.94	28.25	-9	42,444	-0.02%
2021/07/05	40	25.96	41	26.33	26.95	-1	41,278	0.00%
2021/07/02	25	26.66	8	26.73	26.60	17	40,903	0.04%
2021/07/01	28	27.66	16	27.63	27.10	12	40,656	0.03%
2021/06/30	34	27.80	20	28.01	27.85	14	40,332	0.03%
2021/06/29	23	28.57	16	28.64	28.10	7	39,878	0.02%
2021/06/28	23	29.33	37	29.05	28.90	-14	39,901	-0.04%
2021/06/25	93	28.24	24.6	28.48	27.90	68.4	38,693	0.18%
2021/06/24	63	28.56	102	28.14	28.45	-39	37,832	-0.10%	大賣/
2021/06/23	50.2	28.85	24	28.56	28.15	26.2	35,736	0.07%
2021/06/22	99	32.74	116.3	32.61	31.25	-17.3	34,203	-0.05%	大賣/
2021/06/21	39	29.91	132.3	30.37	31.10	-93.3	30,045	-0.31%	大賣/
2021/06/18	33.3	28.91	150	28.94	28.30	-116.8	27,198	-0.43%	大賣/鉅額交易
2021/06/17	44	27.31	10	27.09	27.10	34	25,096	0.14%
2021/06/16	115	27.33	108	27.38	26.65	7	24,395	0.03%	大買/大賣/
2021/06/15	81	25.37	165.5	25.68	26.15	-84.5	21,945	-0.39%	大賣/
2021/06/11	0	0.00	8	23.85	23.80	-8	20,715	-0.04%
2021/06/10	9	23.21	12	23.58	23.45	-3	20,690	-0.01%
2021/06/09	27	23.71	22	23.56	23.45	5	20,648	0.02%
2021/06/08	31	24.71	23	25.16	24.10	8	20,565	0.04%
2021/06/07	11	23.33	11	23.56	23.90	0	20,083	0.00%
2021/06/04	23	23.83	43	23.99	24.10	-20	19,964	-0.10%
2021/06/03	29	23.62	6	23.97	24.00	23	19,624	0.12%
2021/06/02	5	23.37	42	23.31	23.40	-37	19,299	-0.19%
2021/06/01	22	22.30	10	22.38	22.75	12	18,664	0.06%
2021/05/31	6	22.28	0	0.00	22.05	6	18,570	0.03%
2021/05/28	1	22.65	9	22.60	22.65	-8	18,435	-0.04%
2021/05/27	2	21.95	2	22.30	21.90	0	18,259	0.00%
2021/05/26	2	21.88	3	22.23	21.95	-1	18,494	-0.01%
2021/05/25	8	22.03	3	22.22	22.00	5	18,527	0.03%
2021/05/24	43	22.60	110	22.71	22.40	-67	18,330	-0.37%	大賣/
2021/05/21	10	20.89	22	21.11	21.90	-12	17,771	-0.07%
2021/05/20	9	20.04	0	0.00	19.95	9	17,418	0.05%
2021/05/19	5	20.53	5	20.53	20.45	0	17,365	0.00%
2021/05/18	2	19.20	11	19.48	20.05	-9	17,255	-0.05%
2021/05/17	67.1	18.31	52	18.64	18.25	15.1	17,120	0.09%
2021/05/14	27	20.52	5	19.99	20.10	22	16,930	0.13%
2021/05/13	13	19.33	14	19.58	19.80	-1	16,782	-0.01%
2021/05/12	44	21.51	8	21.91	20.75	36	16,521	0.22%
2021/05/11	15.7	23.67	7	23.28	23.00	8.7	16,099	0.05%
2021/05/10	27	24.77	8	24.94	24.65	19	15,833	0.12%
2021/05/07	13	23.83	16	24.42	24.75	-3	15,601	-0.02%
2021/05/06	11	24.16	7	24.32	23.75	4	15,417	0.03%
2021/05/05	13	24.25	8	24.31	23.90	5	15,253	0.03%
2021/05/04	14	24.15	9	25.18	23.75	5	15,096	0.03%
2021/05/03	30	26.27	21	25.98	25.50	9	14,515	0.06%
2021/04/29	64	25.21	6	25.28	25.30	58	14,021	0.41%
2021/04/28	6	25.88	48	26.06	25.65	-42	13,724	-0.31%
2021/04/27	57	27.22	43	26.58	26.50	14	13,380	0.10%
2021/04/26	64	27.73	13	27.71	27.30	51	12,907	0.40%
2021/04/23	39	26.00	36	26.09	25.80	3	12,086	0.02%
2021/04/22	170	29.46	28	29.01	27.00	142	11,549	1.23%	大買/鉅額交易
2021/04/21	56	25.99	48	27.04	27.60	8	9,621	0.08%
2021/04/20	38	25.88	61	25.77	25.10	-23	8,117	-0.28%
2021/04/19	17	23.54	72	24.10	24.60	-55	7,019	-0.78%
2021/04/16	0	0.00	1	22.20	22.40	-1	6,198	-0.02%
2021/04/15	3	22.17	0	0.00	22.15	3	6,025	0.05%
2021/04/14	24	22.20	8	22.28	22.35	16	5,967	0.27%
2021/04/13	10.3	22.16	0	0.00	21.90	10.3	5,771	0.18%
2021/04/12	3.2	22.28	0	0.00	22.30	3.2	5,613	0.06%
2021/04/09	7	22.46	2	22.65	22.60	5	5,550	0.09%
2021/04/08	0	0.00	7	22.39	22.50	-7	5,392	-0.13%
2021/04/07	7.1	22.10	0	0.00	22.15	7.1	5,263	0.13%
2021/04/06	12	22.40	10	22.72	22.40	2	5,191	0.04%
2021/04/01	5	21.91	26	21.98	22.15	-21	5,110	-0.41%
2021/03/31	90	21.49	10	21.51	21.45	80	4,798	1.67%
2021/03/30	12	22.46	6	22.83	22.25	6	3,993	0.15%
2021/03/29	10	22.24	2	22.45	22.40	8	4,034	0.20%
2021/03/26	0	0.00	4	22.40	22.35	-4	4,748	-0.08%
2021/03/25	1	22.50	0	0.00	22.40	1	5,212	0.02%
2021/03/24	2	22.55	25	22.65	22.55	-23	5,463	-0.42%
2021/03/22	10	23.00	9	22.88	22.95	1	5,462	0.02%
2021/03/19	6	22.27	8	22.38	22.30	-2	5,380	-0.04%
2021/03/18	9	22.64	56	22.57	22.60	-47	5,313	-0.88%
2021/03/17	15	22.99	14	23.12	22.90	1	5,234	0.02%
2021/03/16	76	22.80	15	22.72	23.10	61	5,088	1.20%
2021/03/15	0.1	21.80	2	21.85	21.90	-1.9	4,942	-0.04%
2021/03/12	3	22.10	0	0.00	22.00	3	4,899	0.06%
2021/03/11	6	22.03	16	22.15	21.90	-10	4,838	-0.21%
2021/03/10	17	22.48	0	0.00	22.45	17	4,710	0.36%
2021/03/09	0	0.00	2	23.00	23.00	-2	4,636	-0.04%
2021/03/08	4	23.08	0	0.00	22.95	4	4,632	0.09%
2021/03/05	0	0.00	1	23.50	23.40	-1	4,586	-0.02%
2021/03/04	4	23.35	4	23.65	23.70	0	4,584	0.00%
2021/03/02	6	23.43	0	0.00	23.40	6	4,574	0.13%
2021/02/26	13	23.30	1	23.95	23.95	12	4,553	0.26%
2021/02/25	2	25.60	5	25.72	26.50	-3	4,253	-0.07%
2021/02/24	0	0.00	1	25.35	25.30	-1	4,134	-0.02%
2021/02/22	1	25.05	1	25.30	25.10	0	4,051	0.00%
2021/02/19	4	24.90	2	25.30	24.90	2	3,993	0.05%
2021/02/18	2	25.40	7	25.20	25.30	-5	3,966	-0.13%
2021/02/17	0	0.00	2	24.63	24.40	-2	3,906	-0.05%
2021/02/02	4	24.15	2	24.18	24.00	2	3,912	0.05%
2021/02/01	1	23.50	1	23.95	23.90	0	3,905	0.00%
2021/01/29	7	24.44	0	0.00	24.05	7	3,888	0.18%
2021/01/28	1	24.55	0	0.00	24.75	1	3,870	0.03%
2021/01/27	6	25.05	1	25.35	25.00	5	3,866	0.13%
2021/01/26	7	25.04	7	25.22	25.10	0	3,864	0.00%
2021/01/25	1	24.45	1	24.90	24.75	0	3,857	0.00%
2021/01/22	0	0.00	10	24.57	24.65	-10	3,864	-0.26%
2021/01/21	2	23.95	2	24.40	24.00	0	3,859	0.00%
2021/01/20	2	24.05	0	0.00	24.05	2	3,859	0.05%
2021/01/19	0	0.00	4.2	25.09	24.70	-4.2	3,826	-0.11%
2021/01/18	0	0.00	14	24.99	25.00	-14	3,834	-0.37%
2021/01/15	3	25.53	0	0.00	25.40	3	3,820	0.08%
2021/01/14	5	26.25	13	26.62	26.15	-8	3,784	-0.21%
2021/01/13	10	26.10	3	26.13	26.10	7	3,773	0.19%
2021/01/12	17	26.06	0	0.00	25.90	17	3,744	0.45%
2021/01/11	3	26.80	3	27.02	26.75	0	3,702	0.00%
2021/01/08	4	26.43	0	0.00	26.45	4	3,680	0.11%
2021/01/07	5	26.88	3	27.35	26.90	2	3,658	0.05%
2021/01/06	10	26.62	0	0.00	26.50	10	3,633	0.28%
2021/01/05	2	27.70	1	27.75	27.60	1	3,567	0.03%
2020/12/28	11	29.55	0	0.00	29.35	11	3,310	0.33%
2020/12/23	5	28.00	0	0.00	29.00	5	2,911	0.17%
2020/12/22	3	28.80	0	0.00	28.05	3	2,739	0.11%
2020/12/21	2	30.00	10.5	29.95	30.95	-8.5	1,990	-0.43%
2020/12/18	0	0.00	16.1	26.80	28.15	-16.1	1,510	-1.06%
2020/12/17	0	0.00	9	25.60	25.60	-9	1,250	-0.72%
2020/12/16	3	25.30	5	25.16	25.30	-2	1,210	-0.17%
2020/12/15	2	24.73	2	24.95	24.75	0	1,187	0.00%
2020/12/14	0	0.00	1	24.80	24.80	-1	1,187	-0.08%
2020/12/11	2	24.40	4	24.60	24.60	-2	1,199	-0.17%
2020/12/10	2	24.85	0	0.00	24.70	2	1,197	0.17%
2020/12/09	8	24.89	11	25.05	24.85	-3	1,218	-0.25%
2020/12/08	0.5	25.10	1	25.30	25.15	-0.5	1,410	-0.03%
2020/12/07	0	0.00	2	24.95	24.90	-2	1,396	-0.14%
2020/12/03	7	24.89	0	0.00	24.85	7	1,444	0.48%
2020/12/02	1	25.00	1	25.30	25.05	0	1,577	0.00%
2020/12/01	1	24.80	0	0.00	24.90	1	1,564	0.06%
2020/11/30	2	24.95	0	0.00	24.90	2	1,571	0.13%
2020/11/26	0	0.00	1	25.40	25.25	-1	1,570	-0.06%
2020/11/25	10	25.10	0	0.00	25.05	10	1,603	0.62%
2020/11/23	0	0.00	4	24.65	24.60	-4	1,552	-0.26%
2020/11/20	1	24.05	0	0.00	24.00	1	1,539	0.06%
2020/11/18	0	0.00	46	24.01	24.00	-46	1,578	-2.91%
2020/11/13	2	24.05	5	24.11	24.05	-3	1,680	-0.18%
2020/11/12	5	24.14	0	0.00	23.85	5	1,789	0.28%
2020/11/09	0	0.00	2	24.55	24.45	-2	1,782	-0.11%
2020/11/06	2	24.35	0	0.00	24.40	2	1,794	0.11%
2020/11/05	1	24.55	0	0.00	24.55	1	1,820	0.05%
2020/10/27	0	0.00	3	25.20	25.10	-3	2,102	-0.14%
2020/10/26	0	0.00	3	25.35	25.15	-3	2,154	-0.14%
2020/10/20	0	24.50	0	0.00	24.55	0	2,217	0.00%
2020/10/13	0	0.00	2	24.70	24.65	-2	2,317	-0.09%
2020/09/29	0	0.00	1	24.10	24.05	-1	2,426	-0.04%
2020/09/24	1	24.00	0	0.00	23.90	1	2,416	0.04%
2020/09/23	1	24.25	0	0.00	24.35	1	2,395	0.04%
2020/09/18	1	25.25	2	25.15	24.95	-1	2,367	-0.04%
2020/09/14	5	25.00	0	0.00	25.10	5	2,380	0.21%
2020/09/11	23	25.51	0	0.00	25.25	23	2,354	0.98%
2020/09/08	5	26.00	0	0.00	25.15	5	2,131	0.23%
2020/09/07	6	25.56	6	25.23	25.70	0	2,099	0.00%
2020/09/03	2	24.45	0	0.00	24.45	2	2,009	0.10%
2020/09/01	2	24.45	0	0.00	24.45	2	2,049	0.10%
2020/08/31	2	24.80	1	25.10	24.75	1	2,042	0.05%
2020/08/28	2	24.28	0	0.00	24.30	2	1,982	0.10%
2020/08/20	5	23.75	5	24.35	24.15	0	2,068	0.00%
2020/08/19	2	25.65	0.8	25.25	25.40	1.2	2,022	0.06%
2020/08/18	1	26.00	0	0.00	25.35	1	1,980	0.05%
2020/08/14	0	0.00	5	24.50	24.55	-5	1,860	-0.27%
2020/08/13	1	24.55	0	0.00	24.55	1	1,904	0.05%
2020/08/11	5	25.30	0	0.00	25.00	5	1,911	0.26%
2020/08/05	1	25.25	0	0.00	25.25	1	1,845	0.05%
2020/08/03	1	25.50	0	0.00	26.40	1	1,840	0.05%
2020/07/31	1	24.80	0	0.00	24.80	1	1,786	0.06%
2020/07/30	0	0.00	10	25.20	25.15	-10	1,897	-0.53%
2020/07/29	0	0.00	1	25.05	24.70	-1	1,876	-0.05%
2020/07/27	1	24.25	0	0.00	24.00	1	1,829	0.05%
2020/07/22	0	0.00	10	25.00	24.70	-10	1,832	-0.55%
2020/07/21	0	0.00	5	24.50	24.60	-5	1,772	-0.28%
2020/07/20	5	24.75	0	0.00	24.75	5	1,759	0.28%
2020/07/16	0	0.00	6	24.15	24.55	-6	1,758	-0.34%
2020/07/15	11	24.70	11	24.00	23.80	0	1,746	0.00%
2020/07/10	4	23.43	0	0.00	23.30	4	1,669	0.24%
2020/07/09	1	24.00	0	0.00	23.90	1	1,663	0.06%
2020/07/08	2	23.35	0	0.00	23.65	2	1,627	0.12%
2020/06/29	2	22.95	0	0.00	22.80	2	1,656	0.12%
2020/06/23	0	0.00	0.1	22.95	22.95	-0.1	1,630	-0.01%
2020/06/22	0	0.00	10	23.55	23.25	-10	1,611	-0.62%
2020/06/17	0	0.00	10	24.00	23.95	-10	1,621	-0.62%
2020/06/04	0	0.00	10	24.85	24.80	-10	1,634	-0.61%
2020/06/01	0	0.00	7	25.05	25.10	-7	1,619	-0.43%
2020/05/29	0	0.00	15	25.30	24.80	-15	1,600	-0.94%
2020/05/28	2	25.00	0	0.00	24.50	2	1,548	0.13%
2020/05/27	0	0.00	20	24.80	24.85	-20	1,518	-1.32%
2020/05/26	3	23.80	0	0.00	23.80	3	1,476	0.20%
2020/05/25	0	0.00	10	23.80	24.00	-10	1,473	-0.68%
2020/05/21	0	0.00	2	24.38	24.30	-2	1,473	-0.14%
2020/05/20	3	24.60	2	24.25	24.25	1	1,469	0.07%
2020/05/18	0	0.00	3	24.65	24.50	-3	1,404	-0.21%
2020/05/15	3	23.30	1	23.65	23.50	2	1,383	0.14%
2020/05/14	0	0.00	30	24.30	23.75	-30	1,366	-2.20%
2020/05/13	30	25.00	5	24.80	24.85	25	1,340	1.87%
2020/05/11	0	0.00	8	25.00	25.00	-8	1,306	-0.61%
2020/05/08	0	0.00	1	24.10	24.00	-1	1,296	-0.08%
2020/05/07	5	23.98	5	23.81	23.90	0	1,277	0.00%
2020/05/06	8	24.25	1	24.35	24.35	7	1,248	0.56%
2020/05/05	0	0.00	2	23.35	23.35	-2	1,127	-0.18%
2020/05/04	2	21.30	20	21.45	21.25	-18	1,095	-1.64%
2020/04/30	10	21.80	0	0.00	22.00	10	1,093	0.91%
2020/04/28	20	20.85	0	0.00	20.95	20	1,091	1.83%
2020/04/27	0	0.00	1	19.95	20.50	-1	1,114	-0.09%
2020/04/24	0	0.00	1	19.80	19.70	-1	1,115	-0.09%
2020/04/23	3	19.57	3	19.88	19.75	0	1,116	0.00%
2020/04/22	4	19.05	4	19.53	19.65	0	1,114	0.00%
2020/04/21	4	19.50	2	19.65	19.60	2	1,112	0.18%
2020/04/17	0	0.00	1	19.95	19.85	-1	1,112	-0.09%
2020/04/16	0	0.00	26	19.52	19.65	-26	1,140	-2.28%
2020/04/15	0	0.00	2	19.35	19.30	-2	1,134	-0.18%
2020/04/14	4	18.73	4	18.88	19.00	0	1,134	0.00%
2020/04/13	1	18.75	21	19.11	18.70	-20	1,133	-1.76%
2020/04/10	4	19.01	2	19.28	19.05	2	1,132	0.18%
2020/04/08	0	0.00	5	18.68	18.85	-5	1,137	-0.44%
2020/04/07	0	0.00	4	18.30	18.35	-4	1,130	-0.35%
2020/04/06	0	0.00	2	17.80	17.70	-2	1,132	-0.18%
2020/04/01	4	17.38	0	0.00	17.50	4	1,127	0.35%
2020/03/31	6	17.53	7	17.56	17.60	-1	1,123	-0.09%
2020/03/27	4	17.25	4	17.48	17.25	0	1,105	0.00%
2020/03/25	0	0.00	4	17.30	17.40	-4	1,118	-0.36%
2020/03/24	2	16.60	2	16.95	16.55	0	1,105	0.00%
2020/03/23	4	16.45	0	0.00	16.45	4	1,109	0.36%
2020/03/20	0	0.00	13	16.55	17.10	-13	1,111	-1.17%
2020/03/19	10	15.82	24.1	15.62	15.55	-14.1	1,096	-1.29%
2020/03/18	4	17.20	0	0.00	17.00	4	1,073	0.37%
2020/03/17	25	17.18	2	17.30	17.00	23	1,058	2.17%
2020/03/16	5	18.54	15	19.00	18.00	-10	1,025	-0.97%
2020/03/13	36	18.78	4	19.20	19.30	32	1,002	3.19%
2020/03/12	6	21.14	3	20.93	20.55	3	976	0.31%
2020/03/11	4	22.33	3	22.55	22.10	1	949	0.11%
2020/03/10	6	22.13	6	22.33	22.25	0	941	0.00%
2020/03/09	7	22.88	5	23.23	22.55	2	920	0.22%
2020/03/06	2	22.80	0	0.00	22.90	2	901	0.22%
2020/03/04	1	22.70	1	22.90	22.90	0	901	0.00%
2020/03/03	1	22.90	1	22.95	22.90	0	894	0.00%
2020/03/02	8	22.74	3	23.05	22.80	5	893	0.56%
2020/02/27	4	23.09	1	23.35	23.10	3	885	0.34%
2020/02/26	2	23.35	0	0.00	23.30	2	886	0.23%
2020/02/25	4	23.61	1	23.80	23.65	3	875	0.34%
2020/02/24	4	23.90	0.8	23.80	23.80	3.2	863	0.37%
2020/02/21	2	24.15	2	24.40	24.15	0	859	0.00%
2020/02/20	3	24.05	0	0.00	24.05	3	852	0.35%
2020/02/19	4	24.03	0	0.00	24.05	4	854	0.47%
2020/02/18	4	24.05	0	0.00	24.05	4	849	0.47%
2020/02/17	4	24.25	0	0.00	24.25	4	864	0.46%
2020/02/13	15	24.81	5	24.84	24.50	10	871	1.15%
2020/02/12	0	0.00	1	24.45	24.50	-1	862	-0.12%
2020/02/11	0	0.00	17	23.80	24.65	-17	854	-1.99%
2020/02/10	8	22.71	8	22.88	22.80	0	849	0.00%
2020/02/07	2	23.30	0	0.00	23.25	2	844	0.24%
2020/02/06	0	0.00	3	23.53	23.60	-3	869	-0.34%
2020/02/05	3	23.30	2	23.45	23.30	1	868	0.12%
2020/02/04	5	23.36	0	0.00	23.55	5	861	0.58%
2020/02/03	5	23.58	5	23.50	23.35	0	854	0.00%
2020/01/31	27	24.49	2	24.60	24.60	25	847	2.95%
2020/01/30	28	24.81	6	25.23	24.50	22	834	2.64%
2020/01/14	5	26.55	0	0.00	26.35	5	843	0.59%
2020/01/13	28	26.82	3	27.15	26.50	25	870	2.87%
2020/01/10	5	26.32	1	26.25	26.25	4	832	0.48%
2020/01/09	1	26.70	4	26.90	26.80	-3	795	-0.38%
2020/01/08	4	26.58	2	26.55	26.50	2	804	0.25%
2020/01/07	1	26.60	6	26.83	26.95	-5	843	-0.59%
2020/01/06	3	26.82	4	27.06	26.80	-1	877	-0.11%
2020/01/03	3	26.92	0	0.00	26.95	3	870	0.34%
2020/01/02	0	0.00	4	27.16	27.10	-4	860	-0.46%
2019/12/31	3	26.82	0	0.00	26.85	3	854	0.35%
2019/12/30	1	26.85	1	27.20	26.95	0	853	0.00%
2019/12/27	1	26.70	0	0.00	26.80	1	842	0.12%
2019/12/26	1	26.80	0	0.00	26.70	1	839	0.12%
2019/12/25	2	26.83	0	0.00	26.80	2	840	0.24%
2019/12/24	2	26.98	0	0.00	26.95	2	848	0.24%
2019/12/23	0	0.00	11	26.99	27.15	-11	843	-1.30%
2019/12/19	0	0.00	3	27.00	26.85	-3	828	-0.36%
2019/12/18	0	0.00	14	26.83	26.95	-14	831	-1.68%
2019/12/17	0	0.00	1	26.70	26.75	-1	826	-0.12%
2019/12/16	2	26.40	0	0.00	26.45	2	828	0.24%
2019/12/13	3	26.40	3	26.50	26.40	0	904	0.00%
2019/12/12	3	26.40	1	26.55	26.50	2	904	0.22%
2019/12/11	1	26.60	0	0.00	26.50	1	915	0.11%
2019/12/09	10	26.80	3	26.88	26.80	7	1,038	0.67%
2019/12/06	7	26.49	3	26.72	26.45	4	1,024	0.39%
2019/12/05	1	26.30	1	26.50	26.40	0	1,023	0.00%
2019/12/02	1	26.40	0	0.00	26.40	1	1,048	0.10%
2019/11/29	3	26.68	0	0.00	26.60	3	1,051	0.29%
2019/11/27	0	0.00	2	26.95	26.95	-2	1,068	-0.19%
2019/11/26	3	26.65	3	26.83	26.75	0	1,066	0.00%
2019/11/25	0	0.00	4	26.70	26.65	-4	1,087	-0.37%
2019/11/22	2	26.25	2	26.35	26.30	0	1,082	0.00%
2019/11/21	1	26.20	0	0.00	26.25	1	1,089	0.09%
2019/11/20	0	0.00	2	26.40	26.30	-2	1,091	-0.18%
2019/11/19	1	26.30	2	26.45	26.30	-1	1,104	-0.09%
2019/11/18	1	26.30	2	26.50	26.30	-1	1,114	-0.09%
2019/11/14	8	26.23	7	26.16	26.20	1	1,124	0.09%
2019/11/13	3	26.52	0	0.00	26.50	3	1,128	0.27%
2019/11/12	4	26.68	3	26.90	26.65	1	1,131	0.09%
2019/11/11	3	26.65	2	26.80	26.65	1	1,129	0.09%
2019/11/08	8.2	27.16	0	0.00	27.10	8.2	1,117	0.73%
2019/11/07	0	0.00	8	27.36	27.60	-8	1,107	-0.72%
2019/11/05	10	27.16	4	27.49	27.00	6	1,109	0.54%
2019/11/04	2	27.05	5	27.11	27.10	-3	1,084	-0.28%
2019/11/01	0	0.00	4	27.03	26.95	-4	1,079	-0.37%
2019/10/31	4	26.80	0	0.00	27.00	4	1,085	0.37%
2019/10/30	2	26.70	11	27.07	27.10	-9	1,084	-0.83%
2019/10/29	5	26.72	2	26.78	26.60	3	1,083	0.28%
2019/10/28	1	26.75	0	0.00	26.80	1	1,096	0.09%
2019/10/25	4	26.93	0	0.00	26.90	4	1,102	0.36%
2019/10/24	6	27.05	2	27.05	27.10	4	1,111	0.36%
2019/10/23	1	27.05	0	0.00	27.00	1	1,112	0.09%
2019/10/22	2	27.15	0	0.00	27.15	2	1,115	0.18%
2019/10/21	0	0.00	3	27.40	27.50	-3	1,079	-0.28%
2019/10/18	2	26.90	0	0.00	26.90	2	1,060	0.19%
2019/10/15	0	0.00	1	27.45	27.20	-1	1,179	-0.08%
2019/10/14	0	0.00	10	26.86	27.10	-10	1,207	-0.83%
2019/10/09	5	26.06	3	26.22	26.20	2	1,170	0.17%
2019/10/08	4	26.20	1	26.35	26.20	3	1,175	0.26%
2019/10/07	0	0.00	7	26.28	26.30	-7	1,178	-0.59%
2019/10/04	3	25.87	0	0.00	25.85	3	1,179	0.25%
2019/10/02	2	26.10	2	26.25	26.10	0	1,200	0.00%
2019/09/27	2	26.03	2	25.90	25.90	0	1,234	0.00%
2019/09/26	3	26.33	0	0.00	26.30	3	1,252	0.24%
2019/09/24	3	26.72	0	0.00	26.70	3	1,296	0.23%
2019/09/23	0	0.00	2	26.95	26.85	-2	1,297	-0.15%
2019/09/20	5	26.57	0	0.00	26.65	5	1,299	0.38%
2019/09/18	0	0.00	28	27.44	26.95	-28	1,290	-2.17%
2019/09/16	2	26.50	2	26.73	26.45	0	1,225	0.00%
2019/09/11	0	0.00	8	26.11	26.40	-8	1,221	-0.66%
2019/09/09	2	25.60	1	25.90	25.55	1	1,127	0.09%
2019/09/05	2	25.68	1	25.90	25.55	1	1,174	0.09%
2019/09/03	0	0.00	2	25.80	25.60	-2	1,195	-0.17%
2019/09/02	4	25.33	4	25.53	25.70	0	1,220	0.00%
2019/08/30	4.6	25.27	1	25.45	25.20	3.6	1,237	0.29%
2019/08/29	1	25.25	0	0.00	25.25	1	1,271	0.08%
2019/08/28	4	25.34	3	25.72	25.20	1	1,284	0.08%
2019/08/21	0	0.00	6	25.84	25.90	-6	1,302	-0.46%
2019/08/20	0.3	25.45	0	0.00	25.55	0.3	1,314	0.02%
2019/08/16	24	25.50	0	0.00	25.50	24	1,337	1.79%
2019/08/15	1	25.65	1	25.80	25.70	0	1,349	0.00%
2019/08/14	4	26.10	2	26.35	26.00	2	1,459	0.14%
2019/08/13	0	0.00	8	26.16	26.20	-8	1,518	-0.53%
2019/08/12	6	26.20	3	26.40	26.10	3	1,524	0.20%
2019/08/08	7	26.21	5	26.54	26.10	2	1,529	0.13%
2019/08/07	10	26.37	6	26.85	26.40	4	1,527	0.26%
2019/08/05	1	26.05	2	26.20	26.00	-1	1,517	-0.07%
2019/08/02	1	26.10	0	0.00	26.15	1	1,531	0.07%
2019/08/01	0	0.00	2	26.50	26.35	-2	1,549	-0.13%
2019/07/31	2	26.25	0	0.00	26.20	2	1,563	0.13%
2019/07/30	5	26.31	0	0.00	26.30	5	1,573	0.32%
2019/07/29	1	26.60	0	0.00	26.50	1	1,651	0.06%
2019/07/26	3	26.82	2	27.20	26.70	1	1,719	0.06%
2019/07/24	1	26.75	1	26.95	26.70	0	1,730	0.00%
2019/07/23	3	26.80	0	0.00	26.75	3	1,731	0.17%
2019/07/22	2	26.95	0	0.00	26.85	2	1,729	0.12%
2019/07/19	1	27.10	0	0.00	27.20	1	1,716	0.06%
2019/07/18	1	27.40	1	27.65	27.30	0	1,714	0.00%
2019/07/17	2	27.28	1	27.40	27.25	1	1,666	0.06%
2019/07/16	0	0.00	4	27.13	27.05	-4	1,607	-0.25%
2019/07/15	0	0.00	1	26.50	26.50	-1	1,548	-0.06%
2019/07/10	0.1	26.35	0	0.00	26.35	0.1	1,622	0.01%
2019/07/09	2	26.40	3	26.75	26.45	-1	1,643	-0.06%
2019/07/05	5	26.56	0.8	26.50	26.60	4.2	1,643	0.25%
2019/07/04	1	26.85	1	27.20	26.90	0	1,633	0.00%
2019/07/03	2	26.90	1	27.30	26.80	1	1,641	0.06%
2019/07/02	1	26.50	6	26.79	27.05	-5	1,625	-0.31%
2019/07/01	1	26.20	0	0.00	26.40	1	1,602	0.06%
2019/06/28	0	0.00	1	26.45	26.40	-1	1,612	-0.06%
2019/06/27	3	26.35	3	26.55	26.35	0	1,677	0.00%
2019/06/26	1	26.30	3	26.42	26.30	-2	1,707	-0.12%
2019/06/25	3	26.22	3	26.35	26.30	0	1,717	0.00%
2019/06/24	1	26.35	0	0.00	26.40	1	1,743	0.06%
2019/06/21	2	26.35	4	26.55	26.60	-2	1,755	-0.11%
2019/06/19	1	26.30	0	0.00	26.30	1	1,825	0.05%
2019/06/17	1	26.55	2	26.65	26.55	-1	2,105	-0.05%
2019/06/14	5	26.61	5	27.04	26.50	0	2,128	0.00%
2019/06/13	0	0.00	7	26.42	26.45	-7	2,111	-0.33%
2019/06/12	7	26.20	3	26.75	26.20	4	2,139	0.19%
2019/06/11	2	26.10	0	0.00	26.10	2	2,118	0.09%
2019/06/10	5	26.10	0	0.00	26.20	5	2,114	0.24%
2019/06/06	1	26.50	0	0.00	26.40	1	2,101	0.05%
2019/06/05	0	0.00	6	26.73	27.10	-6	2,093	-0.29%
2019/06/04	6	26.08	3	26.20	26.10	3	2,071	0.14%
2019/06/03	0	0.00	3	26.55	26.45	-3	2,088	-0.14%
2019/05/31	5	26.43	2	26.88	26.45	3	2,103	0.14%
2019/05/30	4	26.28	0	0.00	26.30	4	2,107	0.19%
2019/05/29	1	26.30	1	26.35	26.35	0	2,132	0.00%
2019/05/23	3	27.13	3	27.27	27.00	0	2,339	0.00%
2019/05/21	0	0.00	10	28.00	27.20	-10	2,470	-0.40%
2019/05/20	11	26.65	11	26.78	27.40	0	2,634	0.00%
2019/05/17	1	25.85	3	25.82	25.50	-2	2,690	-0.07%
2019/05/16	0	0.00	5	25.83	25.75	-5	2,891	-0.17%
2019/05/15	1	25.60	4	25.78	25.75	-3	2,908	-0.10%
2019/05/14	11	24.79	2	25.08	25.30	9	2,945	0.31%
2019/05/13	10	25.64	9	25.54	25.50	1	3,085	0.03%
2019/05/10	4	26.26	5	26.55	26.10	-1	3,094	-0.03%
2019/05/09	14	26.73	7	26.69	26.25	7	3,088	0.23%
2019/05/08	7	26.94	7	27.00	27.05	0	3,072	0.00%
2019/05/07	2	27.40	2	27.50	27.40	0	3,076	0.00%
2019/05/06	3	28.00	13.2	28.08	27.65	-10.2	3,088	-0.33%
2019/05/03	1	28.05	16	27.45	27.30	-15	3,091	-0.49%
2019/05/02	0	0.00	6	26.67	26.70	-6	3,034	-0.20%
2019/04/30	9	26.01	6	26.13	26.05	3	3,021	0.10%
2019/04/29	5	26.20	9	26.45	26.20	-4	3,032	-0.13%
2019/04/26	4	26.05	0	0.00	26.10	4	3,026	0.13%
2019/04/25	10	26.19	25	26.26	26.20	-15	3,052	-0.49%
2019/04/24	16	26.33	10	26.60	26.25	6	3,056	0.20%
2019/04/23	4	26.28	4	26.55	26.25	0	3,050	0.00%
2019/04/22	4	26.45	4	26.75	26.40	0	3,045	0.00%
2019/04/19	2	25.90	14	26.29	26.50	-12	3,065	-0.39%
2019/04/18	7	25.99	15	26.05	25.95	-8	3,073	-0.26%
2019/04/17	3	26.43	7	26.56	26.40	-4	3,068	-0.13%
2019/04/16	15	26.44	0	0.00	26.35	15	3,068	0.49%
2019/04/15	15	27.13	7	27.10	27.05	8	3,029	0.26%
2019/04/12	9.6	27.38	0	0.00	27.30	9.6	3,016	0.32%
2019/04/11	3	27.65	13	27.88	27.65	-10	3,012	-0.33%
2019/04/10	4	27.60	0	0.00	27.60	4	3,007	0.13%
2019/04/09	12	27.93	6	27.81	27.80	6	3,003	0.20%
2019/04/08	2	27.40	2	27.60	27.40	0	2,986	0.00%
2019/04/03	2	27.30	2	27.50	27.30	0	2,986	0.00%
2019/04/02	1	27.25	7	27.58	27.30	-6	2,980	-0.20%
2019/04/01	23	27.52	0	0.00	27.30	23	2,993	0.77%
2019/03/29	21	28.74	0	0.00	28.20	21	3,007	0.70%
2019/03/28	2	28.13	12	28.18	28.30	-10	2,985	-0.33%
2019/03/27	2	28.50	4	28.38	28.50	-2	2,985	-0.07%
2019/03/26	8	27.96	2	28.20	28.00	6	2,961	0.20%
2019/03/25	6	28.01	3	27.95	27.75	3	2,971	0.10%
2019/03/22	4	28.69	0	0.00	28.50	4	2,949	0.14%
2019/03/21	16	30.25	11	29.45	29.50	5	2,877	0.17%
2019/03/20	12	29.24	6	29.28	29.25	6	2,735	0.22%
2019/03/19	2	28.58	1	28.95	28.45	1	2,623	0.04%
2019/03/18	2	28.55	0	0.00	28.55	2	2,601	0.08%
2019/03/15	5	27.80	14	28.03	28.70	-9	2,579	-0.35%
2019/03/14	3	27.50	3	27.87	27.60	0	2,546	0.00%
2019/03/12	7	27.57	4	27.85	27.50	3	2,570	0.12%
2019/03/11	3	27.05	9	27.54	27.75	-6	2,571	-0.23%
2019/03/08	2	27.05	0	0.00	27.20	2	2,575	0.08%
2019/03/07	12	27.57	13	27.77	27.40	-1	2,602	-0.04%
2019/03/06	5	28.35	0	0.00	28.25	5	2,584	0.19%
2019/03/05	2	28.60	2	28.55	28.50	0	2,580	0.00%
2019/03/04	12	28.68	6	29.16	28.60	6	2,587	0.23%
2019/02/27	7	28.67	3	29.03	28.60	4	2,611	0.15%
2019/02/26	12.8	28.86	16	29.16	28.80	-3.2	2,590	-0.12%
2019/02/25	11	28.92	2	28.50	29.35	9	2,499	0.36%
2019/02/22	3	28.37	3	28.55	28.20	0	2,414	0.00%
2019/02/21	11	29.29	16	29.03	28.95	-5	2,371	-0.21%
2019/02/20	6.4	28.64	1	28.90	28.95	5.4	2,315	0.23%
2019/02/19	22	28.65	0	0.00	29.10	22	2,203	1.00%
2019/02/15	0	0.00	33	25.81	26.15	-33	1,928	-1.71%
2019/02/14	2	24.50	3	24.62	24.50	-1	1,725	-0.06%
2019/02/13	2.1	24.17	5	24.60	24.60	-2.9	1,714	-0.17%
2019/02/12	13	24.30	0	0.00	24.30	13	1,684	0.77%
2019/02/11	10	25.72	2	26.35	25.15	8	1,536	0.52%
2019/01/30	6	25.83	1	26.05	25.80	5	1,523	0.33%
2019/01/29	2	25.45	6	25.80	26.00	-4	1,529	-0.26%
2019/01/28	8	25.84	2	26.33	25.70	6	1,539	0.39%
2019/01/25	2	26.05	0	0.00	26.00	2	1,578	0.13%
2019/01/24	1	25.70	10	25.99	26.60	-9	1,550	-0.58%
2019/01/23	1	24.80	6	25.06	25.05	-5	1,460	-0.34%
2019/01/22	2	24.40	2	24.60	24.40	0	1,465	0.00%
2019/01/21	11	24.64	4	24.48	24.50	7	1,468	0.48%
2019/01/18	0.1	25.10	0	0.00	25.25	0.1	1,464	0.01%
2019/01/17	0	0.00	8	25.16	25.20	-8	1,543	-0.52%
2019/01/16	5	24.31	5	24.54	24.70	0	1,521	0.00%
2019/01/15	3	24.20	5	24.35	24.30	-2	1,520	-0.13%
2019/01/11	4	24.41	4	24.90	24.40	0	1,529	0.00%
2019/01/10	5	24.34	3	24.92	24.25	2	1,525	0.13%
2019/01/09	6	24.53	0	0.00	24.40	6	1,516	0.40%
2019/01/08	4	24.80	4	25.09	24.80	0	1,519	0.00%
2019/01/07	0	0.00	5	24.59	24.60	-5	1,523	-0.33%
2019/01/03	3	24.47	1	24.85	24.15	2	1,624	0.12%
2019/01/02	2	24.85	0	0.00	24.90	2	1,640	0.12%
2018/12/28	1	25.20	2	25.40	25.40	-1	1,672	-0.06%
2018/12/27	2	25.15	2	25.50	25.00	0	1,763	0.00%
2018/12/26	5	24.91	0	0.00	24.75	5	1,799	0.28%
2018/12/25	2	25.23	0	0.00	25.25	2	1,910	0.10%
2018/12/24	2	26.25	21	26.22	26.20	-19	2,009	-0.95%
2018/12/22	20	25.66	11	26.37	26.20	9	2,224	0.40%
2018/12/21	1	25.10	1	25.50	25.20	0	2,322	0.00%
2018/12/20	3	26.05	0	0.00	25.85	3	2,715	0.11%
2018/12/19	2	26.70	0	0.00	26.80	2	2,986	0.07%
2018/12/18	2	26.93	0	0.00	27.00	2	3,031	0.07%
2018/12/17	3	27.65	1	28.15	27.60	2	3,040	0.07%
2018/12/13	0	0.00	5	28.92	28.35	-5	3,106	-0.16%
2018/12/12	0	0.00	16	28.03	28.30	-16	3,101	-0.52%
2018/12/11	5	27.26	1	27.50	27.25	4	3,088	0.13%
2018/12/10	2	27.05	2	27.50	27.40	0	3,095	0.00%
2018/12/07	0	0.00	1	27.90	27.80	-1	3,112	-0.03%
2018/12/06	3	28.37	0	0.00	27.55	3	3,137	0.10%
2018/12/05	3	28.67	0.8	28.90	28.85	2.2	3,123	0.07%
2018/12/04	5	29.10	5	29.47	29.10	0	3,116	0.00%
2018/12/03	3	28.92	0	0.00	29.15	3	3,118	0.10%
2018/11/30	8	28.97	5	29.00	28.85	3	3,110	0.10%
2018/11/29	6	29.95	2	30.13	29.90	4	3,072	0.13%
2018/11/28	12	29.77	26	30.30	29.95	-14	3,062	-0.46%
2018/11/27	10	30.02	1	30.35	29.90	9	3,056	0.29%
2018/11/26	2	30.00	7	30.41	30.30	-5	3,041	-0.16%
2018/11/23	6	32.13	0	0.00	32.00	6	2,990	0.20%
2018/11/22	1	33.20	1	33.55	32.65	0	2,980	0.00%
2018/11/21	1	33.05	2	33.10	33.05	-1	2,971	-0.03%
2018/11/20	1	32.85	1	33.30	33.00	0	2,966	0.00%
2018/11/16	9	33.04	5	33.00	32.85	4	3,018	0.13%
2018/11/15	2	33.20	0	0.00	33.20	2	3,016	0.07%
2018/11/14	7	34.19	14	34.18	33.65	-7	2,998	-0.23%
2018/11/13	1	31.90	2	32.55	32.50	-1	2,910	-0.03%
2018/11/12	8	32.44	0	0.00	32.35	8	2,919	0.27%
2018/11/09	1	32.05	6	32.43	33.00	-5	2,909	-0.17%
2018/11/08	5	32.52	6	32.62	32.50	-1	2,903	-0.03%
2018/11/07	5	32.85	2	32.78	32.60	3	2,903	0.10%
2018/11/06	3	32.03	0	0.00	32.00	3	2,893	0.10%
2018/11/05	2	32.30	1	33.50	32.55	1	2,876	0.03%
2018/11/02	2	33.50	15	33.05	32.95	-13	2,855	-0.46%
2018/11/01	1	32.10	0	0.00	32.05	1	2,796	0.04%
2018/10/31	1	32.05	0	0.00	32.20	1	2,793	0.04%
2018/10/30	10	32.45	2	32.00	31.90	8	2,791	0.29%
2018/10/29	6	31.18	10.7	31.43	31.70	-4.7	2,769	-0.17%
2018/10/26	10	31.70	0	0.00	31.40	10	2,769	0.36%
2018/10/25	4	32.14	13	32.62	31.30	-9	2,786	-0.32%
2018/10/23	0	0.00	1	32.05	31.70	-1	2,757	-0.04%
2018/10/19	1	31.05	1	31.75	32.15	0	2,876	0.00%
2018/10/18	2	32.30	1	31.90	32.05	1	2,966	0.03%
2018/10/17	1	31.80	0	0.00	31.35	1	2,979	0.03%
2018/10/12	0	0.00	2	31.10	32.20	-2	2,998	-0.07%
2018/10/11	4	31.55	5.5	31.60	31.50	-1.5	2,980	-0.05%
2018/10/09	3	34.92	2	35.30	34.95	1	2,938	0.03%
2018/10/08	1	35.30	3	35.30	35.30	-2	2,986	-0.07%
2018/10/05	6	36.52	0	0.00	35.10	6	3,037	0.20%
2018/10/04	1	37.90	0	0.00	37.75	1	2,988	0.03%
2018/10/03	5	38.30	7	38.46	38.10	-2	2,958	-0.07%
2018/10/02	1	40.20	0	0.00	40.05	1	2,852	0.04%
2018/10/01	7	41.74	0	0.00	41.60	7	2,765	0.25%
2018/09/28	5	41.85	2	40.20	39.80	3	2,552	0.12%
2018/09/27	4	42.00	13	42.15	42.70	-9	2,425	-0.37%
2018/09/26	0	0.00	0.9	41.15	41.15	-0.9	2,053	-0.05%
2018/09/25	0	0.00	5	36.37	37.45	-5	1,803	-0.28%
2018/09/21	7	34.26	1	35.00	34.05	6	1,777	0.34%
2018/09/20	5	34.50	7	34.94	34.70	-2	1,790	-0.11%
2018/09/19	0	0.00	5	34.29	34.15	-5	1,866	-0.27%
2018/09/18	0	0.00	8	33.31	33.00	-8	1,875	-0.43%
2018/09/17	1	32.90	0	0.00	32.90	1	2,090	0.05%
2018/09/14	8	33.04	0	0.00	33.00	8	2,284	0.35%
2018/09/13	2	33.75	2	34.90	33.60	0	2,305	0.00%
2018/09/12	0	0.00	7	34.15	33.75	-7	2,307	-0.30%
2018/09/11	5	32.45	0	0.00	32.80	5	2,298	0.22%
2018/09/07	6.1	33.48	1	33.30	33.55	5.1	2,352	0.22%
2018/09/06	4	34.05	0	0.00	34.05	4	2,370	0.17%
2018/09/05	1	34.65	1	35.25	35.10	0	2,415	0.00%
2018/09/04	0.2	35.10	2	35.18	35.30	-1.8	2,495	-0.07%
2018/09/03	5	34.60	2	35.05	34.50	3	2,529	0.12%
2018/08/31	6	35.59	39	36.22	35.30	-33	2,545	-1.30%
2018/08/30	9	36.54	11	36.60	36.50	-2	2,583	-0.08%
2018/08/29	3.1	36.48	0	0.00	36.45	3.1	2,620	0.12%
2018/08/28	2	37.08	10	37.40	36.85	-8	2,667	-0.30%
2018/08/23	0	0.00	7	37.11	38.20	-7	2,896	-0.24%
2018/08/22	5	36.40	1	36.30	36.20	4	2,903	0.14%
2018/08/21	2	36.08	1	36.10	36.10	1	2,937	0.03%
2018/08/20	0	0.00	5	36.86	37.10	-5	3,081	-0.16%
2018/08/16	1	32.70	0	0.00	32.85	1	3,214	0.03%
2018/08/14	1	34.85	1	34.25	34.15	0	3,339	0.00%
2018/08/10	0	0.00	2	37.20	37.05	-2	3,579	-0.06%
2018/08/09	0	0.00	1	37.35	37.30	-1	3,720	-0.03%
2018/08/08	2	37.35	2.1	37.49	37.35	-0.1	3,908	0.00%
2018/08/07	0	0.00	2	37.80	37.85	-2	4,066	-0.05%
2018/08/06	2	37.10	10	37.30	37.30	-8	4,265	-0.19%
2018/08/03	2	37.80	0.8	37.90	37.95	1.2	4,580	0.03%
2018/08/01	3	38.93	0	0.00	38.65	3	4,964	0.06%
2018/07/31	1	41.05	2.8	42.12	41.10	-1.8	5,096	-0.04%
2018/07/30	0	0.00	3.4	40.75	40.75	-3.4	5,153	-0.07%
2018/07/18	4	15.49	0	0.00	15.60	4	5,229	0.08%
2018/07/17	5	15.70	0	0.00	15.85	5	5,248	0.10%
2018/07/16	0	0.00	22	16.67	16.55	-22	5,300	-0.42%
2018/07/13	11	15.21	15	15.37	15.50	-4	5,436	-0.07%
2018/07/12	10	15.08	5	15.19	15.15	5	5,518	0.09%
2018/07/11	9	15.11	0	0.00	15.15	9	5,621	0.16%
2018/07/10	5	15.27	12	15.55	15.45	-7	5,750	-0.12%
2018/07/09	6	15.13	6	15.53	15.30	0	6,005	0.00%
2018/07/06	11	15.01	21	15.37	15.45	-10	6,457	-0.15%
2018/07/05	17	15.56	13	15.39	15.20	4	7,094	0.06%
2018/07/04	15	16.17	13	16.51	16.10	2	7,627	0.03%
2018/07/03	11	17.20	4	17.19	17.00	7	7,720	0.09%
2018/07/02	0	0.00	3	17.75	17.75	-3	7,924	-0.04%
2018/06/29	7	17.83	6	18.00	17.85	1	8,066	0.01%
2018/06/28	5	17.85	2	17.98	17.75	3	8,279	0.04%
2018/06/27	0	0.00	11	18.16	18.05	-11	8,685	-0.13%
2018/06/26	9	17.72	2	18.00	17.65	7	9,058	0.08%
2018/06/25	1	18.15	0	0.00	18.15	1	9,292	0.01%
2018/06/22	6	18.57	0	0.00	18.40	6	9,531	0.06%
2018/06/21	6	18.95	1	19.15	18.90	5	9,520	0.05%
2018/06/20	10	19.07	5	19.25	19.10	5	9,512	0.05%
2018/06/19	5	19.60	22	19.70	19.35	-17	9,482	-0.18%
2018/06/15	2	19.10	4	19.41	19.10	-2	9,398	-0.02%
2018/06/14	13	20.36	10	20.06	19.70	3	9,338	0.03%
2018/06/13	0	0.00	16	19.66	19.70	-16	9,122	-0.18%
2018/06/11	0	0.00	8	18.15	18.15	-8	8,918	-0.09%
2018/06/08	3	18.10	0	0.00	18.10	3	8,919	0.03%
2018/06/07	21	18.56	5	18.90	18.30	16	8,910	0.18%
2018/06/06	8	18.46	4	18.75	18.40	4	8,919	0.04%
2018/06/05	8	18.60	0	0.00	18.50	8	8,900	0.09%
2018/06/04	5	18.85	0	0.00	18.85	5	8,870	0.06%
2018/06/01	8	18.36	18	18.94	18.90	-10	8,831	-0.11%
2018/05/31	12	18.22	0	0.00	18.20	12	8,761	0.14%
2018/05/30	0	0.00	11	18.56	18.50	-11	8,779	-0.13%
2018/05/29	0	0.00	12	18.78	18.45	-12	8,778	-0.14%
2018/05/28	11	18.29	0	0.00	18.25	11	8,746	0.13%
2018/05/25	6	19.08	7	18.93	18.70	-1	8,721	-0.01%
2018/05/24	4	17.83	16	19.19	19.30	-12	8,710	-0.14%
2018/05/23	6	18.29	0	0.00	18.05	6	8,637	0.07%
2018/05/22	4	19.03	1	19.15	18.95	3	8,568	0.04%
2018/05/21	11.2	19.09	1	19.80	19.10	10.2	8,536	0.12%
2018/05/18	0	0.00	11	19.51	19.50	-11	8,493	-0.13%
2018/05/17	29	19.52	2	19.45	19.15	27	8,462	0.32%
2018/05/16	18	20.39	0	0.00	20.30	18	8,321	0.22%
2018/05/15	0	0.00	8	21.02	20.85	-8	8,292	-0.10%
2018/05/14	3	20.33	0	0.00	20.30	3	8,277	0.04%
2018/05/11	0	0.00	8	21.21	20.70	-8	8,260	-0.10%
2018/05/10	5	20.99	0	0.00	20.90	5	8,217	0.06%
2018/05/09	37	21.36	4	20.85	21.50	33	8,186	0.40%
2018/05/08	11	20.74	5	20.65	20.90	6	8,040	0.07%
2018/05/07	53	20.45	2	20.85	22.00	51	7,918	0.64%
2018/05/04	2	20.10	0	0.00	20.05	2	7,744	0.03%
2018/05/03	5	22.00	10	21.47	21.40	-5	7,599	-0.07%
2018/05/02	16	24.31	7	23.78	23.70	9	7,419	0.12%
2018/04/30	5	23.64	1	24.15	24.20	4	7,147	0.06%
2018/04/27	29	21.25	2	22.00	22.00	27	6,924	0.39%
2018/04/26	6	21.94	58	22.70	21.45	-52	6,817	-0.76%
2018/04/25	21	23.74	0	0.00	23.80	21	6,690	0.31%
2018/04/24	1	23.80	5	23.80	24.00	-4	6,694	-0.06%
2018/04/20	24	25.79	0	0.00	25.40	24	6,824	0.35%
2018/04/19	0	0.00	5	26.41	25.90	-5	6,738	-0.07%
2018/04/18	0	0.00	1	24.80	24.80	-1	6,566	-0.02%
2018/04/17	23	24.43	0	0.00	24.05	23	6,658	0.35%
2018/04/16	15	24.56	18	24.10	24.30	-3	6,680	-0.04%
2018/04/13	65	25.46	6	25.96	25.50	59	6,977	0.85%
2018/04/12	24	25.44	17	26.16	26.40	7	6,854	0.10%
2018/04/11	76	23.59	16	23.93	26.05	60	6,572	0.91%
2018/04/10	12	23.07	121	24.28	23.70	-109	5,896	-1.85%	大賣/鉅額交易
2018/04/03	0	0.00	55	20.00	20.10	-55	5,118	-1.07%
2018/04/02	40	18.60	5.4	18.89	18.40	34.6	4,878	0.71%
2018/03/31	0	0.00	19	18.57	18.60	-19	4,723	-0.40%
2018/03/30	62	17.67	47	18.55	18.35	15	4,498	0.33%
2018/03/29	67	16.35	0	0.00	17.70	67	4,080	1.64%
2018/03/28	5	16.00	4	16.23	16.20	1	3,675	0.03%
2018/03/27	1	15.80	130	15.52	15.80	-129	3,398	-3.80%	大賣/鉅額交易
2018/03/22	0	0.00	33	14.40	14.30	-33	3,114	-1.06%
2018/03/20	0	0.00	0.1	14.20	14.30	-0.1	3,107	0.00%
2018/03/16	20	14.20	0	0.00	14.20	20	3,104	0.64%
2018/03/13	30	14.20	0	0.00	14.20	30	3,078	0.97%
2018/03/08	2	13.85	0	0.00	13.80	2	3,027	0.07%
2018/03/05	41	14.13	0	0.00	14.35	41	3,012	1.36%
2018/03/02	9	13.95	33	14.10	13.95	-24	2,966	-0.81%
2018/02/22	0	0.00	5	13.35	13.05	-5	2,968	-0.17%
2018/02/09	5	12.80	0	0.00	13.00	5	2,969	0.17%
2018/02/06	0	0.00	120	12.70	12.80	-120	2,951	-4.07%	大賣/鉅額交易
2018/01/30	66	13.95	0	0.00	13.95	66	2,988	2.21%
2018/01/26	40	14.20	0	0.00	14.10	40	3,131	1.28%
2018/01/24	20	14.00	21	14.05	14.00	-1	3,150	-0.03%
2018/01/17	0	0.00	66	15.00	15.25	-66	2,957	-2.23%
2018/01/16	0	0.00	11	13.95	13.95	-11	2,700	-0.41%
2018/01/12	0	0.00	7	14.00	13.80	-7	2,617	-0.27%
2018/01/11	64	14.04	125	13.64	13.85	-61	2,561	-2.38%	大賣/
2018/01/10	100	14.86	10	14.65	14.75	90	2,356	3.82%
2018/01/09	35	15.02	61	14.90	15.25	-26	2,210	-1.18%
2018/01/08	90	13.45	0	0.00	13.90	90	1,768	5.09%
2018/01/05	6	12.63	0	0.00	12.65	6	1,616	0.37%
2018/01/04	60	11.50	0	0.00	11.50	60	1,419	4.23%