台船 (2208)-凱基-中壢券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.15
漲跌
▲0.05
漲幅
+0.28%
成交量
2,431張
產業
上市航運類股▼0.26%
563人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	18.15	1	18.10	18.15	2	5,088	0.04%
2024/05/02	2.1	18.10	0	0.00	18.10	2.1	5,090	0.04%
2024/04/29	0	0.00	5	18.27	18.35	-5	5,227	-0.10%
2024/04/26	3	18.10	1	18.25	18.15	2	5,244	0.04%
2024/04/25	0	0.00	5	18.30	18.10	-5	5,267	-0.09%
2024/04/24	0	0.00	0.2	18.30	18.30	-0.2	5,312	0.00%
2024/04/23	0	18.40	0	0.00	18.30	0	5,410	0.00%
2024/04/22	0	18.55	5	18.42	18.45	-5	5,500	-0.09%
2024/04/19	0.2	18.65	0	0.00	18.70	0.2	5,679	0.00%
2024/04/17	0	0.00	1.7	18.94	19.00	-1.7	6,202	-0.03%
2024/04/16	1	19.10	0	0.00	18.85	1	6,218	0.02%
2024/04/15	2	19.35	3	19.55	19.40	-1	6,169	-0.02%
2024/04/12	0	0.00	1	19.25	19.05	-1	6,116	-0.02%
2024/04/11	3	19.17	2	19.10	19.15	1	6,134	0.02%
2024/04/10	7	19.66	45.5	19.86	19.50	-38.5	6,071	-0.63%
2024/04/09	5	18.95	0	0.00	19.05	5	5,805	0.09%
2024/04/08	3	18.95	1	19.05	18.90	2	5,772	0.03%
2024/04/02	6	18.75	0	0.00	18.70	6	5,767	0.10%
2024/04/01	15	18.77	0	0.00	18.90	15	5,790	0.26%
2024/03/28	6	19.15	0	0.00	18.95	6	5,740	0.10%
2024/03/27	0	0.00	10	19.15	19.10	-10	5,696	-0.18%
2024/03/26	80	19.15	88	18.86	18.80	-8	5,614	-0.14%
2024/03/25	9	19.04	1	19.15	19.10	8	5,481	0.15%
2024/03/22	125	19.11	0	0.00	19.05	125	5,430	2.30%	大買/鉅額交易
2024/03/21	49	18.90	26	18.81	18.90	23	5,313	0.43%
2024/03/20	6	18.75	14	18.70	18.75	-8	5,245	-0.15%
2024/03/19	35	19.18	17	19.14	19.25	18	5,153	0.35%
2024/03/18	7	18.06	2	18.28	18.60	5	4,770	0.10%
2024/03/15	3	17.63	0	0.00	17.75	3	4,490	0.07%
2024/03/13	11	17.74	5	17.65	17.65	6	4,453	0.13%
2024/03/12	48	17.77	0	0.00	17.75	48	4,430	1.08%
2024/03/11	17	17.67	1	17.55	17.75	16	4,398	0.36%
2024/03/07	1	17.70	0	0.00	17.75	1	4,387	0.02%
2024/03/06	0	0.00	1	17.90	17.90	-1	4,330	-0.02%
2024/03/05	3	18.02	1	18.05	17.95	2	4,295	0.05%
2024/03/04	10	18.10	1	18.10	18.00	9	4,260	0.21%
2024/03/01	1	18.20	4	18.20	18.20	-3	4,242	-0.07%
2024/02/29	3	18.25	2.1	18.35	18.35	0.9	4,228	0.02%
2024/02/27	0	0.00	2	18.20	18.05	-2	4,145	-0.05%
2024/02/26	1	18.10	10	18.00	18.05	-9	4,100	-0.22%
2024/02/23	0.2	18.05	0	0.00	17.95	0.2	4,062	0.00%
2024/02/22	7	18.04	28	18.29	18.20	-21	3,970	-0.53%
2024/02/21	15	17.88	10	17.90	17.90	5	3,829	0.13%
2024/02/20	17.1	18.07	2.5	18.11	18.00	14.6	3,776	0.39%
2024/02/19	5	17.80	3	18.10	18.15	2	3,678	0.05%
2024/02/15	1	18.10	3	18.15	18.15	-2	3,584	-0.06%
2024/02/05	1	17.80	0	0.00	17.90	1	3,542	0.03%
2024/02/01	0	0.00	8	18.24	18.25	-8	3,441	-0.23%
2024/01/31	2	18.05	3.6	18.06	18.05	-1.6	3,425	-0.05%
2024/01/29	1	18.30	2	18.35	18.25	-1	3,358	-0.03%
2024/01/26	2	18.45	0	0.00	18.40	2	3,340	0.06%
2024/01/25	1	18.60	0	0.00	18.55	1	3,323	0.03%
2024/01/24	21	18.63	1	18.70	18.60	20	3,298	0.61%
2024/01/23	2	18.45	0	0.00	18.45	2	3,225	0.06%
2024/01/19	3	18.00	3	18.07	17.95	0	3,079	0.00%
2024/01/18	8	18.06	0	0.00	18.00	8	3,017	0.27%
2024/01/17	2	18.25	2	18.25	18.15	0	2,941	0.00%
2024/01/15	23.5	19.11	6	19.18	19.05	17.5	2,728	0.64%
2024/01/12	16	18.92	13	18.90	18.90	3	2,509	0.12%
2024/01/11	2	20.12	1	20.15	20.00	1	1,927	0.05%
2024/01/10	6	20.23	0	0.00	20.10	6	1,888	0.32%
2024/01/09	2	20.90	4	20.60	20.45	-2	1,843	-0.11%
2024/01/08	5	20.88	10	21.08	20.90	-5	1,802	-0.28%
2024/01/05	0	0.00	2	20.65	20.50	-2	1,685	-0.12%
2024/01/04	8	20.04	0	0.00	20.00	8	1,663	0.48%
2024/01/03	0	0.00	14	20.06	20.10	-14	1,701	-0.82%
2024/01/02	2	20.15	9	20.15	20.10	-7	1,696	-0.41%
2023/12/29	0	0.00	0.5	20.20	20.30	-0.5	1,680	-0.03%
2023/12/27	5	20.50	4	20.50	20.45	1	1,648	0.06%
2023/12/26	11	20.30	0	0.00	20.50	11	1,676	0.66%
2023/12/21	2	20.75	1	20.60	20.65	1	1,751	0.06%
2023/12/20	1	20.60	0	0.00	20.75	1	1,773	0.06%
2023/12/18	4	21.75	0	0.00	21.20	4	1,888	0.21%
2023/12/12	0	0.00	10	21.40	21.35	-10	2,174	-0.46%
2023/12/06	0	0.00	10	21.85	21.65	-10	2,223	-0.45%
2023/12/05	10	22.45	10	21.98	22.05	0	2,238	0.00%
2023/12/04	10	22.20	4	21.83	22.20	6	2,227	0.27%
2023/12/01	2	21.85	0	0.00	21.60	2	2,201	0.09%
2023/11/28	3	21.80	23	21.69	21.70	-20	2,317	-0.86%
2023/11/27	0	0.00	5	21.60	21.60	-5	2,333	-0.21%
2023/11/24	1	21.45	10	21.55	21.60	-9	2,324	-0.39%
2023/11/23	0	0.00	1	21.20	21.25	-1	2,306	-0.04%
2023/11/22	0	0.00	3	21.15	21.15	-3	2,312	-0.13%
2023/11/20	14	21.12	11	21.15	21.15	3	2,410	0.12%
2023/11/16	13	20.90	0	0.00	20.90	13	2,455	0.53%
2023/11/14	10	20.45	0	0.00	20.50	10	2,455	0.41%
2023/11/10	2	20.20	0	0.00	20.20	2	2,516	0.08%
2023/11/06	0	0.00	0.3	20.85	20.90	-0.3	2,735	-0.01%
2023/11/02	0	0.00	0	20.45	20.50	0	2,751	0.00%
2023/11/01	2	20.20	0	0.00	20.25	2	2,758	0.07%
2023/10/31	1	20.30	0	0.00	20.15	1	2,765	0.04%
2023/10/27	0	0.00	5	20.30	20.35	-5	2,810	-0.18%
2023/10/26	3	20.70	0	0.00	20.35	3	2,854	0.11%
2023/10/25	2	20.60	0	0.00	20.60	2	2,864	0.07%
2023/10/23	0	0.00	5	20.10	20.25	-5	2,906	-0.17%
2023/10/20	5	20.80	0	0.00	20.30	5	2,939	0.17%
2023/10/19	18	20.84	0	0.00	20.70	18	2,950	0.61%
2023/10/13	2	21.30	0	0.00	21.45	2	3,056	0.07%
2023/10/12	1	21.40	0	0.00	21.35	1	3,080	0.03%
2023/10/11	1	21.70	0	0.00	21.70	1	3,109	0.03%
2023/10/06	4	21.81	0	0.00	21.75	4	3,087	0.13%
2023/10/04	1	21.90	2	21.85	21.90	-1	3,129	-0.03%
2023/10/03	1	22.00	0	0.00	22.00	1	3,123	0.03%
2023/10/02	1	22.45	0	0.00	22.25	1	3,115	0.03%
2023/09/28	3	22.90	0	0.00	22.85	3	3,073	0.10%
2023/09/27	1	23.35	0	0.00	23.40	1	3,022	0.03%
2023/09/26	1	23.35	20	23.60	23.40	-19	3,072	-0.62%
2023/09/25	2	23.98	0	0.00	23.90	2	3,099	0.06%
2023/09/22	2	23.80	0	0.00	24.20	2	3,274	0.06%
2023/09/21	30	23.83	8	23.85	23.65	22	3,276	0.67%
2023/09/20	21	24.66	6	24.80	24.65	15	3,243	0.46%
2023/09/19	0	0.00	10	24.11	23.90	-10	2,977	-0.34%
2023/09/18	10	23.65	0	0.00	23.65	10	2,948	0.34%
2023/09/15	1	23.55	3	24.25	23.45	-2	2,945	-0.07%
2023/09/14	1	23.75	1	23.70	23.75	0	2,933	0.00%
2023/09/13	1	23.20	1	23.15	23.20	0	2,997	0.00%
2023/09/12	2	23.20	0	0.00	23.25	2	3,034	0.07%
2023/09/11	2	24.05	0	0.00	23.90	2	3,042	0.07%
2023/09/08	0	0.00	4	24.00	24.00	-4	3,078	-0.13%
2023/09/07	0	0.00	6	23.88	23.80	-6	3,117	-0.19%
2023/09/06	4	24.10	3	24.10	23.80	1	3,151	0.03%
2023/09/05	5	23.97	9	23.81	23.85	-4	3,155	-0.13%
2023/09/04	10	23.63	7	23.74	23.75	3	3,151	0.10%
2023/09/01	0	0.00	7	23.25	23.20	-7	3,130	-0.22%
2023/08/31	2	22.95	10	22.95	23.20	-8	3,160	-0.25%
2023/08/30	0	0.00	10.2	22.80	22.90	-10.2	3,236	-0.31%
2023/08/29	1	22.90	1	22.90	22.85	0	3,276	0.00%
2023/08/28	8	23.06	15	22.73	22.65	-7	3,299	-0.21%
2023/08/25	8	23.15	0	0.00	22.70	8	3,321	0.24%
2023/08/24	4	22.50	8	22.86	22.90	-4	3,332	-0.12%
2023/08/23	3	21.65	4	22.12	22.20	-1	3,301	-0.03%
2023/08/18	6	21.47	4	21.45	21.45	2	3,513	0.06%
2023/08/16	2	20.80	1	20.80	20.80	1	3,837	0.03%
2023/08/15	3	21.23	0	0.00	21.25	3	3,863	0.08%
2023/08/14	3	21.43	4	21.20	21.30	-1	3,929	-0.03%
2023/08/11	9	21.83	0	0.00	21.85	9	3,992	0.23%
2023/08/10	13	21.67	0	0.00	21.65	13	4,061	0.32%
2023/08/09	0	0.00	7	23.65	23.55	-7	4,065	-0.17%
2023/08/08	0	0.00	4	23.50	23.55	-4	4,101	-0.10%
2023/08/04	5	23.48	0	0.00	23.45	5	4,306	0.12%
2023/08/02	2	23.35	10	23.60	23.25	-8	4,406	-0.18%
2023/08/01	4	23.65	2	23.50	23.45	2	4,445	0.04%
2023/07/31	10	23.45	1	23.70	23.35	9	4,567	0.20%
2023/07/28	2	23.25	0	0.00	23.25	2	4,696	0.04%
2023/07/26	2	23.23	10	23.25	23.10	-8	4,966	-0.16%
2023/07/25	0	0.00	5	23.15	23.10	-5	5,132	-0.10%
2023/07/24	2	23.13	2	23.10	23.05	0	5,276	0.00%
2023/07/21	6	23.63	7	23.65	23.40	-1	5,369	-0.02%
2023/07/19	0	0.00	1	23.20	23.05	-1	5,723	-0.02%
2023/07/18	2	23.40	0	0.00	23.20	2	6,021	0.03%
2023/07/14	2	23.75	0	0.00	23.70	2	6,647	0.03%
2023/07/13	9	23.94	0	0.00	23.90	9	7,371	0.12%
2023/07/11	3	24.70	4	24.50	24.45	-1	10,315	-0.01%
2023/07/07	1	24.45	2	24.20	24.15	-1	12,009	-0.01%
2023/07/04	0	0.00	5	25.12	24.95	-5	12,964	-0.04%
2023/07/03	1	24.75	4	24.95	24.95	-3	13,434	-0.02%
2023/06/30	5	25.04	7	25.02	24.75	-2	13,414	-0.01%
2023/06/29	5	24.62	1	24.75	24.75	4	13,260	0.03%
2023/06/28	3	24.20	3	24.38	24.35	0	13,288	0.00%
2023/06/27	0	0.00	4.2	23.76	23.75	-4.2	13,354	-0.03%
2023/06/21	0	24.35	0	0.00	24.35	0	13,543	0.00%
2023/06/20	1	24.25	0	0.00	24.30	1	13,572	0.01%
2023/06/19	5	24.76	4	24.59	24.65	1	13,584	0.01%
2023/06/16	2	24.05	0	0.00	24.25	2	13,523	0.01%
2023/06/14	4	23.88	3	23.80	23.80	1	13,495	0.01%
2023/06/13	4	24.13	10.1	23.91	24.00	-6.1	13,476	-0.05%
2023/06/12	1	24.35	0	0.00	24.40	1	13,450	0.01%
2023/06/09	1	24.80	0	0.00	24.85	1	13,444	0.01%
2023/06/08	0	24.90	4	25.05	25.00	-4	13,524	-0.03%
2023/06/07	4	25.00	3.1	25.20	25.00	0.9	13,615	0.01%
2023/06/06	0	0.00	31	24.97	25.00	-31	13,710	-0.23%
2023/06/05	3	24.85	17	25.15	25.25	-14	13,754	-0.10%
2023/06/02	5	24.71	42	24.55	24.55	-37	13,692	-0.27%
2023/06/01	15	24.47	7	24.37	24.50	8	13,707	0.06%
2023/05/31	4	24.29	0	0.00	24.15	4	13,726	0.03%
2023/05/30	3	24.20	5	24.25	24.20	-2	13,743	-0.01%
2023/05/29	3	24.60	3	24.60	24.45	0	13,846	0.00%
2023/05/26	2	24.20	0	0.00	24.15	2	14,024	0.01%
2023/05/25	0	0.00	0.3	25.45	25.00	-0.3	14,202	0.00%
2023/05/24	3	25.50	4	25.50	25.50	-1	14,532	-0.01%
2023/05/23	10	24.93	16.1	25.15	25.20	-6.1	14,960	-0.04%
2023/05/22	11	25.52	5	25.44	25.75	6	15,172	0.04%
2023/05/19	0	0.00	1	24.80	24.40	-1	15,107	-0.01%
2023/05/18	3	24.75	3	24.60	24.55	0	15,087	0.00%
2023/05/17	0	0.00	4	24.51	24.50	-4	15,114	-0.03%
2023/05/16	2.5	24.20	7	24.40	24.20	-4.5	15,064	-0.03%
2023/05/15	8	23.95	9	23.92	24.40	-1	15,050	-0.01%
2023/05/12	12	23.60	31	23.42	23.45	-19	14,986	-0.13%
2023/05/11	12	23.60	31	23.42	23.30	-19	15,004	-0.13%
2023/05/10	6	24.13	48	24.05	24.00	-42	14,860	-0.28%
2023/05/09	2	24.05	13	24.22	24.00	-11	14,813	-0.07%
2023/05/08	13	24.62	3	24.85	24.60	10	14,767	0.07%
2023/05/05	5	24.58	30.6	24.60	24.45	-25.6	14,788	-0.17%
2023/05/04	9	25.09	5	25.07	24.95	4	14,725	0.03%
2023/05/03	16	25.92	1	26.10	25.60	15	14,602	0.10%
2023/05/02	3	26.00	3	26.55	26.00	0	14,519	0.00%
2023/04/28	2	26.10	22	26.05	25.95	-20	14,388	-0.14%
2023/04/27	10	25.56	7	25.51	25.80	3	14,204	0.02%
2023/04/26	3	25.75	7	25.76	25.60	-4	14,028	-0.03%
2023/04/25	13	26.52	12	26.39	25.80	1	13,919	0.01%
2023/04/24	3	26.17	17	26.14	26.20	-14	13,643	-0.10%
2023/04/21	19	25.74	14	26.07	25.90	5	13,517	0.04%
2023/04/20	13	26.20	41	26.00	26.00	-28	13,184	-0.21%
2023/04/19	43	26.60	15.5	26.70	26.35	27.5	12,924	0.21%
2023/04/18	77	27.34	89	26.87	27.30	-12	12,499	-0.10%
2023/04/17	151	27.23	78	27.74	28.00	73	11,720	0.62%	大買/
2023/04/14	92.6	26.81	81	26.87	26.45	11.6	10,447	0.11%
2023/04/13	74	25.69	110.1	26.48	26.85	-36.1	8,708	-0.41%	大賣/
2023/04/12	33	24.41	14.1	24.37	24.45	18.9	7,450	0.25%
2023/04/11	60	24.09	5	23.93	23.60	55	6,981	0.79%
2023/04/10	6.1	23.77	8	23.94	24.05	-1.9	6,724	-0.03%
2023/04/07	12	22.88	51	22.80	22.80	-39	6,381	-0.61%
2023/04/06	68	24.16	38	24.05	23.75	30	6,051	0.50%
2023/03/30	5	23.30	6	23.55	23.50	-1	5,525	-0.02%
2023/03/29	7	23.81	1	23.50	23.40	6	5,514	0.11%
2023/03/28	5	23.75	8	23.15	23.45	-3	5,472	-0.05%
2023/03/27	1	23.70	6.2	23.56	23.50	-5.2	5,380	-0.10%
2023/03/21	0	0.00	1	22.10	22.00	-1	5,397	-0.02%
2023/03/17	0	0.00	5.1	21.16	21.65	-5.1	5,452	-0.09%
2023/03/16	3	21.20	3	21.30	21.05	0	5,439	0.00%
2023/03/14	0	0.00	2.1	21.61	21.55	-2.1	5,476	-0.04%
2023/03/13	3	21.77	10	21.93	21.85	-7	5,537	-0.13%
2023/03/10	10	23.07	6	22.66	22.55	4	5,579	0.07%
2023/03/09	8	23.53	2	23.55	23.55	6	5,546	0.11%
2023/03/08	10	23.25	14	23.16	23.20	-4	5,953	-0.07%
2023/03/07	10	23.05	2.2	23.00	22.90	7.9	6,051	0.13%
2023/03/06	1	23.00	0	0.00	23.05	1	6,032	0.02%
2023/03/03	3	23.00	32	22.98	22.90	-29	6,013	-0.48%
2023/03/02	4	23.09	3	23.05	23.05	1	6,033	0.02%
2023/03/01	13	23.18	2	22.90	22.80	11	6,074	0.18%
2023/02/24	3	23.62	9.1	23.61	23.55	-6.1	5,998	-0.10%
2023/02/23	10	24.07	9	24.12	24.05	1	5,785	0.02%
2023/02/22	9.5	24.16	9.1	24.33	24.20	0.5	5,503	0.01%
2023/02/21	18.1	23.73	3	23.30	23.90	15	5,138	0.29%
2023/02/20	18	23.08	16	22.87	23.25	2	4,657	0.04%
2023/02/17	3	21.50	0	0.00	21.50	3	4,327	0.07%
2023/02/16	0	20.90	0	0.00	20.85	0	4,204	0.00%
2023/02/15	0	20.90	6	21.09	21.00	-6	4,246	-0.14%
2023/02/14	1	20.85	4	20.70	20.65	-3	4,317	-0.07%
2023/02/13	14	21.01	7	20.98	21.00	7	4,358	0.16%
2023/02/10	5	20.85	5	20.65	20.65	0	4,522	0.00%
2023/02/07	0	0.00	3	20.30	20.30	-3	4,534	-0.07%
2023/02/06	4	20.75	6	20.23	20.20	-2	4,508	-0.04%
2023/02/03	12	20.48	8	20.41	20.45	4	4,443	0.09%
2023/02/02	2	20.15	4.1	19.95	20.10	-2.1	4,350	-0.05%
2023/02/01	0.3	19.55	82	19.66	19.85	-81.7	4,275	-1.91%
2023/01/31	14	19.19	18	19.33	19.35	-4	4,223	-0.09%
2023/01/30	2	18.70	0	0.00	18.70	2	4,170	0.05%
2023/01/11	10	18.95	0	0.00	18.90	10	4,133	0.24%
2023/01/09	10	18.75	0	0.00	18.70	10	4,119	0.24%
2023/01/05	7	19.20	0	0.00	19.00	7	4,116	0.17%
2023/01/04	30	19.25	1	19.30	19.15	29	4,121	0.70%
2022/12/30	3	19.40	0.8	19.60	19.50	2.2	4,107	0.05%
2022/12/29	2	19.40	0	0.00	19.30	2	4,094	0.05%
2022/12/28	5	19.75	10	20.00	19.70	-5	4,087	-0.12%
2022/12/27	11	19.73	0	0.00	19.80	11	4,053	0.27%
2022/12/22	10	19.70	12	19.96	19.60	-2	3,959	-0.05%
2022/12/21	2	19.63	0	0.00	19.45	2	3,958	0.05%
2022/12/16	1	20.15	5	19.98	20.10	-4	3,873	-0.10%
2022/12/15	18	20.40	12	20.42	20.30	6	3,799	0.16%
2022/12/09	1	19.65	2	20.00	19.90	-1	3,509	-0.03%
2022/12/08	2	19.73	3	20.02	19.65	-1	3,437	-0.03%
2022/12/07	5	19.50	0	0.00	19.65	5	3,400	0.15%
2022/12/06	5	19.72	10	19.75	19.55	-5	3,344	-0.15%
2022/12/05	20	20.24	0	0.00	19.90	20	3,272	0.61%
2022/12/02	3	19.73	15	20.16	19.95	-12	3,171	-0.38%
2022/12/01	3	19.80	4	19.85	19.55	-1	3,017	-0.03%
2022/11/30	54	20.36	5	20.16	19.90	49	2,906	1.69%
2022/11/29	0	0.00	2	19.59	19.85	-2	2,364	-0.09%
2022/11/25	1	18.40	14	18.43	18.35	-13	2,150	-0.60%
2022/11/24	2	18.50	0	0.00	18.40	2	2,107	0.09%
2022/11/23	10	18.11	2	17.85	18.45	8	2,030	0.39%
2022/11/22	6	18.18	0	0.00	18.25	6	1,937	0.31%
2022/11/21	2	17.45	0	0.00	17.40	2	1,863	0.11%
2022/11/18	1	17.80	0	0.00	17.80	1	1,846	0.05%
2022/11/14	0	0.00	6	18.55	18.50	-6	1,714	-0.35%
2022/11/11	6	18.94	11	19.34	18.75	-5	1,672	-0.30%
2022/11/10	4	19.00	15	19.11	18.95	-11	1,586	-0.69%
2022/11/09	5	18.50	1	18.65	18.65	4	1,411	0.28%
2022/11/08	31	18.51	5	18.76	18.50	26	1,331	1.95%
2022/11/07	1	18.15	8	17.66	18.15	-7	1,088	-0.65%
2022/11/04	2	16.40	7	15.97	16.50	-5	976	-0.51%
2022/10/25	0	0.00	5	15.05	14.75	-5	977	-0.51%
2022/10/13	0.1	15.15	0	0.00	14.55	0.1	936	0.01%
2022/10/12	0.2	15.45	7	15.58	15.40	-6.8	912	-0.75%
2022/10/11	0.1	15.85	0	0.00	15.70	0.1	900	0.01%
2022/10/03	1	15.90	0	0.00	16.00	1	917	0.11%
2022/09/29	2	16.20	0	0.00	16.10	2	907	0.22%
2022/09/28	0	16.20	0	0.00	15.90	0	902	0.00%
2022/09/23	1	17.20	0	0.00	17.20	1	883	0.11%
2022/09/22	0	0.00	10	17.30	17.50	-10	877	-1.14%
2022/09/21	0	17.65	0	0.00	17.60	0	871	0.00%
2022/09/19	0.2	17.72	0	0.00	17.55	0.2	883	0.02%
2022/09/16	0.2	17.90	0	0.00	17.80	0.2	891	0.02%
2022/09/07	0	0.00	2.3	18.01	17.85	-2.3	994	-0.24%
2022/08/29	0	18.35	3	18.20	18.20	-3	1,069	-0.28%
2022/08/25	10	18.65	0	0.00	18.65	10	1,060	0.94%
2022/08/24	1	18.60	0	0.00	18.60	1	1,065	0.09%
2022/08/22	0	18.50	0	0.00	18.35	0	1,061	0.00%
2022/08/17	0	0.00	5	18.60	18.60	-5	1,075	-0.46%
2022/08/15	5	18.85	0	0.00	18.75	5	1,096	0.46%
2022/08/12	0	0.00	10	18.60	18.70	-10	1,096	-0.91%
2022/08/11	0	18.50	0	0.00	18.45	0	1,090	0.00%
2022/08/04	3	17.87	0	0.00	17.80	3	1,214	0.25%
2022/08/03	11	18.24	0	0.00	18.20	11	1,236	0.89%
2022/07/19	0	0.00	5	18.35	18.25	-5	1,506	-0.33%
2022/07/12	0	0.00	10	17.35	16.95	-10	1,549	-0.65%
2022/07/08	10	17.68	0	0.00	17.70	10	1,605	0.62%
2022/07/01	5	17.25	0	0.00	17.25	5	1,661	0.30%
2022/06/30	1	17.90	0	0.00	17.90	1	1,651	0.06%
2022/06/22	1	17.80	0	0.00	17.65	1	1,676	0.06%
2022/06/21	7	18.10	7	17.84	18.10	0	1,674	0.00%
2022/06/20	0.3	17.80	0	0.00	17.60	0.3	1,678	0.02%
2022/06/17	0	0.00	4	18.23	18.25	-4	1,680	-0.24%
2022/06/15	2	18.83	0	0.00	18.75	2	1,680	0.12%
2022/06/08	1	19.45	0	0.00	19.45	1	1,724	0.06%
2022/06/02	0	0.00	2	19.55	19.70	-2	1,925	-0.10%
2022/06/01	2	19.65	5	19.78	19.70	-3	1,954	-0.15%
2022/05/31	0	19.60	0	0.00	19.65	0	1,962	0.00%
2022/05/27	0	0.00	1	19.40	19.50	-1	2,006	-0.05%
2022/05/19	0	0.00	2	18.95	19.00	-2	2,093	-0.10%
2022/05/16	0.1	19.10	0	0.00	18.85	0.1	2,193	0.00%
2022/05/13	1	18.90	0	0.00	18.95	1	2,187	0.05%
2022/05/12	5	19.03	0	0.00	18.85	5	2,163	0.23%
2022/05/11	4	19.61	11	19.70	19.70	-7	2,092	-0.33%
2022/05/10	2	20.15	10	20.00	20.20	-8	2,059	-0.39%
2022/05/04	2	20.80	6	20.73	20.70	-4	2,018	-0.20%
2022/04/29	3	21.20	0	0.00	21.00	3	2,039	0.15%
2022/04/28	10	21.45	246	21.02	20.95	-236	2,057	-11.47%	大賣/鉅額交易
2022/04/27	276	21.90	0	0.00	21.35	276	2,025	13.63%	大買/鉅額交易
2022/04/26	31	22.05	0	0.00	21.65	31	1,967	1.58%
2022/04/25	0	0.00	21	21.20	21.10	-21	1,912	-1.10%
2022/04/22	0	0.00	7	21.50	21.60	-7	1,902	-0.37%
2022/04/21	0	0.00	9.2	21.85	21.65	-9.2	1,927	-0.47%
2022/04/20	3	21.75	15	21.80	21.60	-12	1,954	-0.61%
2022/04/19	0	0.00	0.3	21.55	21.55	-0.3	1,936	-0.01%
2022/04/18	2	21.30	0	0.00	21.25	2	1,930	0.10%
2022/04/15	0	0.00	6	21.46	21.45	-6	1,924	-0.31%
2022/04/11	0	0.00	3	20.70	20.45	-3	1,957	-0.15%
2022/04/08	9	20.74	0	0.00	20.75	9	1,982	0.45%
2022/04/07	30	20.90	0	0.00	20.80	30	1,980	1.52%
2022/04/01	1	21.10	0	0.00	21.10	1	1,999	0.05%
2022/03/23	0	21.85	0	0.00	21.75	0	1,997	0.00%
2022/03/22	1	22.00	0	0.00	22.05	1	1,990	0.05%
2022/03/18	0	0.00	1	21.45	21.70	-1	1,993	-0.05%
2022/03/17	0	0.00	0.2	21.24	21.30	-0.2	1,994	-0.01%
2022/03/15	3.1	21.16	0	0.00	21.10	3.1	2,013	0.15%
2022/03/14	1	21.75	0	0.00	21.60	1	2,006	0.05%
2022/03/11	2	21.85	7	21.85	21.95	-5	2,010	-0.25%
2022/03/10	5	22.25	2	22.15	22.00	3	2,011	0.15%
2022/03/09	4	22.00	5	22.01	22.10	-1	1,963	-0.05%
2022/03/08	3	21.47	3	21.60	21.20	0	1,887	0.00%
2022/03/07	0	21.60	0	0.00	21.20	0	1,864	0.00%
2022/03/04	0	21.85	12	21.76	21.65	-12	1,872	-0.64%
2022/03/02	0	21.60	0	0.00	21.70	0	1,865	0.00%
2022/02/25	4	21.13	2	20.85	20.95	2	1,868	0.11%
2022/02/24	6	21.34	0	0.00	20.85	6	1,873	0.32%
2022/02/23	3	21.50	3	21.35	21.50	0	1,865	0.00%
2022/02/22	1	21.10	3	21.15	21.20	-2	1,881	-0.11%
2022/02/21	1	21.85	1	21.80	21.70	0	1,882	0.00%
2022/02/18	3	21.67	0	0.00	21.75	3	1,886	0.16%
2022/02/09	0	0.00	1	21.30	21.25	-1	1,930	-0.05%
2022/02/08	0.1	21.00	2	21.05	21.20	-1.9	1,951	-0.10%
2022/01/25	0	20.20	2	20.15	20.00	-2	2,116	-0.09%
2022/01/24	1	20.10	0	0.00	20.15	1	2,129	0.05%
2022/01/18	0	0.00	0.1	21.10	20.90	-0.1	2,143	-0.01%
2022/01/17	0.1	21.05	12	20.92	21.00	-11.9	2,153	-0.55%
2022/01/14	1	20.95	0	0.00	20.90	1	2,168	0.05%
2022/01/13	6	21.20	3	21.30	21.15	3	2,159	0.14%
2022/01/12	1	21.50	0	0.00	21.40	1	2,138	0.05%
2022/01/04	0.2	22.20	1	22.25	22.20	-0.8	2,212	-0.04%
2022/01/03	3	22.25	0	0.00	22.15	3	2,192	0.14%
2021/12/30	0	0.00	20	22.00	21.95	-20	2,198	-0.91%
2021/12/29	2	22.08	14	21.99	21.85	-12	2,209	-0.54%
2021/12/27	0	0.00	1	21.40	21.40	-1	2,301	-0.04%
2021/12/24	0	0.00	2	21.45	21.45	-2	2,348	-0.09%
2021/12/23	0	0.00	1	21.50	21.45	-1	2,381	-0.04%
2021/12/22	0	0.00	25	21.45	21.45	-25	2,400	-1.04%
2021/12/21	1	21.45	0.5	21.55	21.45	0.5	2,419	0.02%
2021/12/20	26	21.65	13	21.60	21.60	13	2,425	0.54%
2021/12/17	1	21.75	3	21.65	21.50	-2	2,441	-0.08%
2021/12/15	0	21.50	0	0.00	21.40	0	2,473	0.00%
2021/12/13	0.1	22.05	0	0.00	21.90	0.1	2,460	0.00%
2021/12/10	1	21.90	0	0.00	22.05	1	2,470	0.04%
2021/12/09	0	0.00	54	22.21	22.05	-54	2,475	-2.18%
2021/12/08	54	22.37	1	22.70	22.20	53	2,460	2.15%
2021/12/07	1	22.25	11	22.20	22.20	-10	2,465	-0.41%
2021/12/06	0	0.00	4	22.25	22.10	-4	2,475	-0.16%
2021/12/03	0	0.00	5	21.98	21.95	-5	2,497	-0.20%
2021/12/02	0	0.00	1	22.00	21.85	-1	2,540	-0.04%
2021/12/01	4	22.08	12	22.12	22.10	-8	2,570	-0.31%
2021/11/30	7	21.95	9.1	22.22	22.30	-2.1	2,629	-0.08%
2021/11/29	1	21.50	0	0.00	21.70	1	2,647	0.04%
2021/11/26	0	0.00	4	22.25	22.00	-4	2,702	-0.15%
2021/11/25	0	0.00	6	22.45	22.30	-6	2,812	-0.21%
2021/11/19	0	0.00	2	22.40	22.15	-2	2,920	-0.07%
2021/11/17	30	22.30	0	0.00	22.25	30	3,271	0.92%
2021/11/16	10	22.50	0	0.00	22.50	10	3,313	0.30%
2021/11/15	13	22.65	4	22.55	22.60	9	3,606	0.25%
2021/11/12	1	22.35	0	0.00	22.40	1	3,764	0.03%
2021/11/11	5	22.42	9	22.43	22.10	-4	3,788	-0.11%
2021/11/10	3	22.77	0	0.00	22.50	3	3,851	0.08%
2021/11/09	0	0.00	2	22.80	22.70	-2	4,035	-0.05%
2021/11/08	2	22.45	0	0.00	22.75	2	4,030	0.05%
2021/11/05	1	22.10	2	22.30	22.15	-1	4,069	-0.02%
2021/11/04	3	22.50	0	0.00	22.40	3	4,078	0.07%
2021/11/03	7	22.60	6	22.63	22.90	1	4,075	0.02%
2021/11/02	3	22.15	2	22.35	22.15	1	4,000	0.02%
2021/11/01	0	0.00	11	22.11	22.15	-11	4,030	-0.27%
2021/10/29	9	21.80	2	21.75	21.80	7	4,035	0.17%
2021/10/27	0	0.00	3	21.45	21.35	-3	4,093	-0.07%
2021/10/26	0	0.00	100	21.40	21.45	-100	4,169	-2.40%
2021/10/25	103	21.28	0	0.00	21.55	103	4,256	2.42%	大買/鉅額交易
2021/10/19	3	21.40	0	0.00	21.55	3	4,623	0.06%
2021/10/18	0	0.00	1	21.15	21.15	-1	4,723	-0.02%
2021/10/15	0	0.00	8	21.00	20.90	-8	4,860	-0.16%
2021/10/13	2.6	20.79	6	20.55	20.50	-3.4	5,090	-0.07%
2021/10/12	0	0.00	1	20.70	20.70	-1	5,273	-0.02%
2021/10/08	3	21.85	4.4	21.79	21.65	-1.4	5,619	-0.03%
2021/10/07	4	21.50	14	21.89	21.85	-10	5,852	-0.17%
2021/10/06	3	21.85	20	21.23	21.20	-17	6,070	-0.28%
2021/10/05	0	0.00	13	21.35	21.60	-13	6,279	-0.21%
2021/10/04	11	21.64	5	21.65	21.60	6	6,420	0.09%
2021/10/01	1	22.60	16	22.47	22.45	-15	6,574	-0.23%
2021/09/29	1	22.65	1	22.70	22.70	0	8,346	0.00%
2021/09/28	3	22.95	0	0.00	22.90	3	8,859	0.03%
2021/09/24	3	23.05	1	23.05	23.05	2	9,911	0.02%
2021/09/22	0	0.00	10	22.80	22.75	-10	11,576	-0.09%
2021/09/17	1	23.10	1	23.30	23.30	0	12,887	0.00%
2021/09/16	0	0.00	2	23.00	23.05	-2	13,779	-0.01%
2021/09/15	1	22.95	4	22.90	22.95	-3	15,892	-0.02%
2021/09/14	5	23.10	0	0.00	23.05	5	17,417	0.03%
2021/09/13	1	23.45	4	23.38	23.30	-3	21,568	-0.01%
2021/09/09	1	23.00	0	0.00	23.10	1	26,598	0.00%
2021/09/08	0.3	23.30	18	23.15	23.20	-17.7	27,334	-0.06%
2021/09/06	4	23.55	3	23.45	23.40	1	31,157	0.00%
2021/09/03	15	24.18	1.3	24.18	23.85	13.7	31,286	0.04%
2021/09/02	4	24.50	0	0.00	24.10	4	31,329	0.01%
2021/09/01	8	24.54	3	24.27	24.10	5	31,427	0.02%
2021/08/31	3	24.50	7	24.62	24.65	-4	31,969	-0.01%
2021/08/30	5	24.14	6.2	24.20	24.20	-1.2	32,038	0.00%
2021/08/27	1	23.85	0	0.00	23.95	1	32,360	0.00%
2021/08/26	16	24.22	1	23.90	24.00	15	32,704	0.05%
2021/08/25	5	24.12	24.8	24.19	24.20	-19.8	33,286	-0.06%
2021/08/24	9	24.42	4	24.01	23.85	5	33,357	0.01%
2021/08/23	58	24.33	63	24.21	24.00	-5	33,394	-0.01%
2021/08/20	11	23.56	1	23.15	23.10	10	33,387	0.03%
2021/08/19	41	24.13	16	24.08	23.50	25	33,397	0.07%
2021/08/18	8	22.80	22	23.98	24.10	-14	33,180	-0.04%
2021/08/17	2	23.15	17	22.86	22.80	-15	33,237	-0.05%
2021/08/16	18	23.61	9	23.32	23.20	9	33,777	0.03%
2021/08/13	16	23.89	36	24.01	23.95	-20	34,091	-0.06%
2021/08/12	5	23.55	16	23.33	23.45	-11	33,970	-0.03%
2021/08/11	4	23.33	10	23.60	23.35	-6	34,116	-0.02%
2021/08/10	3	23.80	0	0.00	23.75	3	34,202	0.01%
2021/08/09	8	23.99	0	0.00	23.90	8	34,362	0.02%
2021/08/06	62.6	24.33	49	24.11	23.95	13.6	34,464	0.04%
2021/08/05	26	24.01	1	23.90	23.95	25	34,663	0.07%
2021/08/04	4	24.05	10	24.10	24.25	-6	35,038	-0.02%
2021/08/03	11	24.23	3	24.05	24.00	8	35,280	0.02%
2021/08/02	0	0.00	3	24.00	24.20	-3	35,478	-0.01%
2021/07/30	3	24.20	25	24.31	24.05	-22	35,601	-0.06%
2021/07/29	6	24.48	2	24.15	24.70	4	35,684	0.01%
2021/07/28	3	23.93	19	23.96	23.85	-16	35,757	-0.04%
2021/07/27	4	24.55	0	0.00	24.40	4	36,236	0.01%
2021/07/26	0	0.00	13	25.05	24.90	-13	36,648	-0.04%
2021/07/23	9.5	24.96	20	25.10	25.20	-10.5	36,871	-0.03%
2021/07/22	1	24.50	14	24.46	24.35	-13	37,094	-0.04%
2021/07/21	7	25.00	65	24.24	24.10	-58	37,461	-0.15%
2021/07/20	2	24.88	14	25.21	24.80	-12	38,136	-0.03%
2021/07/16	13	25.54	8	25.47	25.15	5	40,374	0.01%
2021/07/15	30	25.80	18	25.80	25.75	12	41,689	0.03%
2021/07/14	25	24.94	23	25.25	24.90	2	42,415	0.00%
2021/07/13	3	25.40	47	25.53	25.20	-44	43,019	-0.10%
2021/07/12	11	26.30	14	26.44	25.80	-3	42,947	-0.01%
2021/07/09	11	26.62	12.3	26.67	26.40	-1.3	42,805	0.00%
2021/07/08	13	27.39	8	27.01	27.05	5	42,891	0.01%
2021/07/07	17	27.74	23	27.35	27.50	-6	42,832	-0.01%
2021/07/06	62.5	28.06	102.2	28.00	28.25	-39.7	42,444	-0.09%	大賣/
2021/07/05	17	26.08	30	26.20	26.95	-13	41,278	-0.03%
2021/07/02	28.1	26.91	115	26.74	26.60	-86.9	40,903	-0.21%	大賣/
2021/07/01	67	27.68	50	27.59	27.10	17	40,656	0.04%
2021/06/30	65.4	28.04	71	28.17	27.85	-5.6	40,332	-0.01%
2021/06/29	81.2	28.40	44	28.30	28.10	37.2	39,878	0.09%
2021/06/28	90	29.11	96.1	29.17	28.90	-6.1	39,901	-0.02%
2021/06/25	59	28.69	73	28.73	27.90	-14	38,693	-0.04%
2021/06/24	268.1	29.01	161	28.84	28.45	107.1	37,832	0.28%	大買/大賣/鉅額交易
2021/06/23	150.3	28.91	70.3	28.71	28.15	80	35,736	0.22%	大買/
2021/06/22	537	32.62	414.8	32.43	31.25	122.2	34,203	0.36%	大買/大賣/鉅額交易
2021/06/21	167.3	30.34	165.5	30.61	31.10	1.8	30,045	0.01%	大買/大賣/
2021/06/18	279	28.79	218	28.81	28.30	61	27,198	0.22%	大買/大賣/
2021/06/17	55	26.85	57.9	27.16	27.10	-2.9	25,096	-0.01%
2021/06/16	146.2	27.20	193	27.38	26.65	-46.8	24,395	-0.19%	大買/大賣/
2021/06/15	29.5	25.34	60.7	25.44	26.15	-31.2	21,945	-0.14%
2021/06/11	7	23.72	0	0.00	23.80	7	20,715	0.03%
2021/06/10	12	23.57	9	23.54	23.45	3	20,690	0.01%
2021/06/09	18	23.53	4	23.65	23.45	14	20,648	0.07%
2021/06/08	57	24.46	78.6	24.73	24.10	-21.6	20,565	-0.11%
2021/06/07	17	23.71	5	23.60	23.90	12	20,083	0.06%
2021/06/04	32	23.98	17	24.11	24.10	15	19,964	0.08%
2021/06/03	31	23.89	40	23.82	24.00	-9	19,624	-0.05%
2021/06/02	46	23.34	51	23.47	23.40	-5	19,299	-0.03%
2021/06/01	12	22.17	18	22.25	22.75	-6	18,664	-0.03%
2021/05/31	41	22.56	8	22.18	22.05	33	18,570	0.18%
2021/05/28	1	22.85	49	22.39	22.65	-48	18,435	-0.26%
2021/05/27	18	22.06	5	21.98	21.90	13	18,259	0.07%
2021/05/26	13	22.12	20	22.07	21.95	-7	18,494	-0.04%
2021/05/25	40	22.32	46	22.27	22.00	-6	18,527	-0.03%
2021/05/24	79	22.48	65.2	23.08	22.40	13.8	18,330	0.08%
2021/05/21	23.2	21.05	53	21.54	21.90	-29.9	17,771	-0.17%
2021/05/20	16	20.66	6	20.18	19.95	10	17,418	0.06%
2021/05/19	46	20.72	7	20.61	20.45	39	17,365	0.22%
2021/05/18	37	19.14	40	19.41	20.05	-3	17,255	-0.02%
2021/05/17	4	18.46	6	18.35	18.25	-2	17,120	-0.01%
2021/05/14	2.3	20.21	12.3	20.37	20.10	-10	16,930	-0.06%
2021/05/13	19	19.79	6	19.93	19.80	13	16,782	0.08%
2021/05/12	19	21.23	18	21.54	20.75	1	16,521	0.01%
2021/05/11	14	23.54	17	23.61	23.00	-3	16,099	-0.02%
2021/05/10	24	24.93	29.1	24.67	24.65	-5.1	15,833	-0.03%
2021/05/07	15.1	23.82	13	23.86	24.75	2.1	15,601	0.01%
2021/05/06	20	23.98	25	24.41	23.75	-5	15,417	-0.03%
2021/05/05	45	23.97	20	24.35	23.90	25	15,253	0.16%
2021/05/04	30	24.10	40.8	23.82	23.75	-10.8	15,096	-0.07%
2021/05/03	26	25.88	38	26.03	25.50	-12	14,515	-0.08%
2021/04/29	27	25.14	77.3	25.37	25.30	-50.3	14,021	-0.36%
2021/04/28	35	25.93	39	25.96	25.65	-4	13,724	-0.03%
2021/04/27	56	26.81	22	26.62	26.50	34	13,380	0.25%
2021/04/26	102	27.30	110	27.33	27.30	-8	12,907	-0.06%	大買/大賣/
2021/04/23	59	26.20	98.2	26.18	25.80	-39.2	12,086	-0.32%
2021/04/22	279.2	29.26	196	29.30	27.00	83.2	11,549	0.72%	大買/大賣/
2021/04/21	49.2	26.87	184	25.76	27.60	-134.8	9,621	-1.40%	大賣/鉅額交易
2021/04/20	164	25.49	143.1	25.45	25.10	21	8,117	0.26%	大買/大賣/
2021/04/19	46	23.72	63.9	24.29	24.60	-17.9	7,019	-0.26%
2021/04/16	1.1	22.16	14.9	22.41	22.40	-13.8	6,198	-0.22%
2021/04/15	16.1	22.22	3	22.20	22.15	13.1	6,025	0.22%
2021/04/14	0.1	21.85	8	21.83	22.35	-7.9	5,967	-0.13%
2021/04/13	24	22.26	37	22.07	21.90	-13	5,771	-0.23%
2021/04/12	18	22.33	18	22.30	22.30	0	5,613	0.00%
2021/04/09	38	22.48	6	22.48	22.60	32	5,550	0.58%
2021/04/08	23	22.38	12	22.44	22.50	11	5,392	0.20%
2021/04/07	7	22.16	15	22.13	22.15	-8	5,263	-0.15%
2021/04/06	44.1	22.58	22	22.44	22.40	22.1	5,191	0.43%
2021/04/01	93	22.03	18.6	21.93	22.15	74.4	5,110	1.46%
2021/03/31	48	21.52	39.5	21.49	21.45	8.5	4,798	0.18%
2021/03/30	32	22.75	8	22.66	22.25	24	3,993	0.60%
2021/03/29	1	22.30	0	0.00	22.40	1	4,034	0.02%
2021/03/26	3	22.30	1	22.25	22.35	2	4,748	0.04%
2021/03/25	10	22.60	5	22.65	22.40	5	5,212	0.10%
2021/03/24	11	22.46	5	22.50	22.55	6	5,463	0.11%
2021/03/23	9.5	22.80	1	23.10	22.75	8.5	5,487	0.16%
2021/03/22	9	22.89	7	22.83	22.95	2	5,462	0.04%
2021/03/19	7	22.33	1	22.35	22.30	6	5,380	0.11%
2021/03/18	8.5	22.66	10	22.85	22.60	-1.5	5,313	-0.03%
2021/03/17	28.4	23.20	3	22.92	22.90	25.4	5,234	0.49%
2021/03/16	19	22.67	4	22.80	23.10	15	5,088	0.29%
2021/03/15	6	21.70	6	21.75	21.90	0	4,942	0.00%
2021/03/12	2	22.00	26.8	22.02	22.00	-24.8	4,899	-0.51%
2021/03/11	6	21.88	21	21.99	21.90	-15	4,838	-0.31%
2021/03/10	6	22.92	2	22.65	22.45	4	4,710	0.08%
2021/03/09	0	0.00	2	23.00	23.00	-2	4,636	-0.04%
2021/03/08	1	23.10	15	23.22	22.95	-14	4,632	-0.30%
2021/03/05	0	0.00	0.1	23.55	23.40	-0.1	4,586	0.00%
2021/03/04	1	23.50	0	0.00	23.70	1	4,584	0.02%
2021/03/03	1	23.30	0	0.00	23.70	1	4,570	0.02%
2021/03/02	4.5	23.53	0	0.00	23.40	4.5	4,574	0.10%
2021/02/26	56.1	23.77	5	23.96	23.95	51.1	4,553	1.12%
2021/02/25	21	25.65	3	26.10	26.50	18	4,253	0.42%
2021/02/22	0	0.00	3.4	24.94	25.10	-3.4	4,051	-0.08%
2021/02/19	0	0.00	1	24.85	24.90	-1	3,993	-0.03%
2021/02/18	7	24.99	5.2	24.61	25.30	1.8	3,966	0.05%
2021/02/05	7	23.95	0	0.00	23.95	7	3,887	0.18%
2021/02/02	1.2	23.96	0	0.00	24.00	1.2	3,912	0.03%
2021/01/27	0.5	25.00	0	0.00	25.00	0.5	3,866	0.01%
2021/01/25	5	24.84	6	24.58	24.75	-1	3,857	-0.03%
2021/01/21	0	0.00	2	24.35	24.00	-2	3,859	-0.05%
2021/01/20	4	24.21	0	0.00	24.05	4	3,859	0.10%
2021/01/19	1	24.75	0	0.00	24.70	1	3,826	0.03%
2021/01/18	0	0.00	20	25.00	25.00	-20	3,834	-0.52%
2021/01/15	0	0.00	7.2	25.88	25.40	-7.2	3,820	-0.19%
2021/01/14	2	26.73	3	26.40	26.15	-1	3,784	-0.03%
2021/01/12	1	26.10	0	0.00	25.90	1	3,744	0.03%
2021/01/11	2	27.00	0.4	26.75	26.75	1.6	3,702	0.04%
2021/01/08	0	0.00	1	27.20	26.45	-1	3,680	-0.03%
2021/01/07	1	26.75	4	26.89	26.90	-3	3,658	-0.08%
2021/01/06	2	27.00	16	27.07	26.50	-14	3,633	-0.39%
2021/01/05	8	27.71	8	27.71	27.60	0	3,567	0.00%
2021/01/04	2	28.00	3	28.05	28.25	-1	3,547	-0.03%
2020/12/31	5	28.60	1.4	28.56	28.45	3.6	3,478	0.10%
2020/12/30	1	28.80	5.2	28.61	28.70	-4.2	3,451	-0.12%
2020/12/29	11	29.94	5	29.79	28.80	6	3,435	0.17%
2020/12/28	34	30.04	58	29.60	29.35	-24	3,310	-0.73%
2020/12/25	27	28.31	1	28.85	28.30	26	3,066	0.85%
2020/12/24	7	29.20	6	29.05	28.65	1	2,989	0.03%
2020/12/23	4	28.06	1	27.35	29.00	3	2,911	0.10%
2020/12/22	55.5	31.47	93.9	30.08	28.05	-38.4	2,739	-1.40%
2020/12/21	20	30.62	18.6	30.81	30.95	1.4	1,990	0.07%
2020/12/18	19	26.44	38	27.47	28.15	-19	1,510	-1.26%
2020/12/17	3	25.53	2	25.45	25.60	1	1,250	0.08%
2020/12/16	10	25.40	5	25.30	25.30	5	1,210	0.41%
2020/12/11	0	0.00	7.4	24.67	24.60	-7.4	1,199	-0.62%
2020/12/10	1	24.90	0	0.00	24.70	1	1,197	0.08%
2020/12/09	3	25.12	0	0.00	24.85	3	1,218	0.25%
2020/12/08	0	0.00	2	25.23	25.15	-2	1,410	-0.14%
2020/12/07	1	24.90	0	0.00	24.90	1	1,396	0.07%
2020/12/04	2.2	24.82	3	24.80	24.75	-0.8	1,398	-0.06%
2020/12/01	0.5	25.05	0	0.00	24.90	0.5	1,564	0.03%
2020/11/30	0	0.00	5	24.95	24.90	-5	1,571	-0.32%
2020/11/27	3	25.05	0	0.00	25.05	3	1,561	0.19%
2020/11/26	3	25.35	6	25.28	25.25	-3	1,570	-0.19%
2020/11/25	8	25.16	7	25.09	25.05	1	1,603	0.06%
2020/11/24	1	24.90	3	24.65	24.45	-2	1,537	-0.13%
2020/11/23	8	24.63	0.2	24.45	24.60	7.8	1,552	0.50%
2020/11/20	2	24.10	0	0.00	24.00	2	1,539	0.13%
2020/11/18	0	0.00	1	23.95	24.00	-1	1,578	-0.06%
2020/11/16	1	23.95	0	0.00	23.95	1	1,643	0.06%
2020/11/12	2	23.85	0	0.00	23.85	2	1,789	0.11%
2020/11/04	4	24.40	0	0.00	24.55	4	1,881	0.21%
2020/11/02	1	24.35	0	0.00	24.50	1	1,970	0.05%
2020/10/30	11	24.85	11	25.02	24.60	0	1,986	0.00%
2020/10/28	0	0.00	17	25.40	25.25	-17	2,105	-0.81%
2020/10/27	1	25.15	2	25.30	25.10	-1	2,102	-0.05%
2020/10/26	0	0.00	1	25.45	25.15	-1	2,154	-0.05%
2020/10/23	0	0.00	2	24.95	24.95	-2	2,188	-0.09%
2020/10/20	0	0.00	3	24.55	24.55	-3	2,217	-0.14%
2020/10/16	1	24.50	0	0.00	24.35	1	2,282	0.04%
2020/10/12	4	25.09	0	0.00	25.15	4	2,325	0.17%
2020/10/06	0	0.00	4	25.03	24.90	-4	2,394	-0.17%
2020/10/05	0	0.00	1	24.35	24.35	-1	2,382	-0.04%
2020/09/30	0	0.00	1	24.20	24.10	-1	2,417	-0.04%
2020/09/29	4	24.40	2	24.15	24.05	2	2,426	0.08%
2020/09/28	0	0.00	2	24.05	24.15	-2	2,419	-0.08%
2020/09/25	8	23.97	9	24.09	23.80	-1	2,432	-0.04%
2020/09/24	1	23.95	0	0.00	23.90	1	2,416	0.04%
2020/09/22	3	24.57	40	24.55	24.45	-37	2,380	-1.55%
2020/09/18	23	25.16	2	25.35	24.95	21	2,367	0.89%
2020/09/17	1	24.85	1	25.05	24.85	0	2,377	0.00%
2020/09/16	6.3	24.92	1	24.95	24.80	5.3	2,390	0.22%
2020/09/14	15	25.20	0	0.00	25.10	15	2,380	0.63%
2020/09/11	34	26.07	14	26.28	25.25	20	2,354	0.85%
2020/09/10	0	0.00	31.5	25.29	25.30	-31.5	2,148	-1.47%
2020/09/09	6	25.00	0	0.00	25.15	6	2,135	0.28%
2020/09/08	8	25.43	6	25.26	25.15	2	2,131	0.09%
2020/09/07	12	25.28	31	25.60	25.70	-19	2,099	-0.90%
2020/09/04	10	24.53	5	24.65	24.50	5	2,001	0.25%
2020/09/03	0	0.00	2	24.65	24.45	-2	2,009	-0.10%
2020/09/02	1	24.45	0	0.00	24.45	1	2,010	0.05%
2020/09/01	2	24.45	0	0.00	24.45	2	2,049	0.10%
2020/08/31	6	25.24	12	25.16	24.75	-6	2,042	-0.29%
2020/08/28	2	24.40	0	0.00	24.30	2	1,982	0.10%
2020/08/27	7	24.73	4	24.59	24.35	3	1,985	0.15%
2020/08/25	3	24.70	0	0.00	24.50	3	1,978	0.15%
2020/08/24	2	24.20	3	24.50	24.25	-1	2,011	-0.05%
2020/08/20	2	24.60	7	24.32	24.15	-5	2,068	-0.24%
2020/08/19	2	25.30	11	25.40	25.40	-9	2,022	-0.45%
2020/08/18	0	0.00	21	25.95	25.35	-21	1,980	-1.06%
2020/08/17	14	24.79	1	24.95	24.85	13	1,869	0.70%
2020/08/14	2	24.60	0	0.00	24.55	2	1,860	0.11%
2020/08/13	6	24.88	0	0.00	24.55	6	1,904	0.32%
2020/08/12	6	24.68	1	24.90	24.90	5	1,902	0.26%
2020/08/11	3	25.13	0	0.00	25.00	3	1,911	0.16%
2020/08/10	18	25.65	4	25.85	25.25	14	1,900	0.74%
2020/08/07	10	25.89	8.4	25.75	25.70	1.6	1,868	0.08%
2020/08/06	9	25.46	0	0.00	24.90	9	1,839	0.49%
2020/08/05	0	0.00	2	25.10	25.25	-2	1,845	-0.11%
2020/08/04	11	25.87	2	25.70	25.65	9	1,869	0.48%
2020/08/03	8	24.95	27.3	25.71	26.40	-19.3	1,840	-1.05%
2020/07/31	5	24.73	5	25.25	24.80	0	1,786	0.00%
2020/07/30	20	25.19	11	25.14	25.15	9	1,897	0.47%
2020/07/29	9	24.68	4	24.76	24.70	5	1,876	0.27%
2020/07/28	0.1	23.65	0	0.00	23.70	0.1	1,827	0.01%
2020/07/24	2	24.00	0	0.00	24.05	2	1,834	0.11%
2020/07/22	4	25.05	8	25.00	24.70	-4	1,832	-0.22%
2020/07/21	1	24.55	0	0.00	24.60	1	1,772	0.06%
2020/07/20	8	24.31	10	24.56	24.75	-2	1,759	-0.11%
2020/07/17	2	24.10	0	0.00	24.10	2	1,737	0.12%
2020/07/16	10	24.10	11	24.33	24.55	-1	1,758	-0.06%
2020/07/15	19	24.50	3	24.48	23.80	16	1,746	0.92%
2020/07/14	0	0.00	0.1	23.45	23.60	-0.1	1,664	0.00%
2020/07/13	0	0.00	0.2	23.50	23.70	-0.2	1,671	-0.01%
2020/07/09	0	0.00	4.5	24.12	23.90	-4.5	1,663	-0.27%
2020/07/08	0	0.00	6	23.40	23.65	-6	1,627	-0.37%
2020/07/06	0	0.00	0.4	23.55	23.70	-0.4	1,629	-0.03%
2020/07/03	4	23.43	4	23.15	23.15	0	1,622	0.00%
2020/06/23	2	22.98	0.2	22.95	22.95	1.8	1,630	0.11%
2020/06/19	0	0.00	1	23.70	23.60	-1	1,617	-0.06%
2020/06/17	0	0.00	1	24.10	23.95	-1	1,621	-0.06%
2020/06/12	5	23.34	7	23.37	23.75	-2	1,657	-0.12%
2020/06/11	1	24.20	0	0.00	24.05	1	1,669	0.06%
2020/06/10	1	24.90	0.5	24.90	25.00	0.5	1,645	0.03%
2020/06/09	1	25.35	0	0.00	25.30	1	1,662	0.06%
2020/06/08	5	25.70	0	0.00	25.55	5	1,676	0.30%
2020/06/05	0	0.00	0.4	25.05	25.20	-0.4	1,637	-0.03%
2020/06/04	1	24.80	0	0.00	24.80	1	1,634	0.06%
2020/06/03	3	24.95	1	25.00	25.00	2	1,644	0.12%
2020/06/01	0	0.00	1	25.45	25.10	-1	1,619	-0.06%
2020/05/29	1	25.35	1	24.80	24.80	0	1,600	0.00%
2020/05/28	0	0.00	1	24.65	24.50	-1	1,548	-0.06%
2020/05/27	0	0.00	4	24.70	24.85	-4	1,518	-0.26%
2020/05/26	0	0.00	2	24.23	23.80	-2	1,476	-0.14%
2020/05/25	1	23.60	0	0.00	24.00	1	1,473	0.07%
2020/05/22	1	24.05	12	23.91	23.80	-11	1,481	-0.74%
2020/05/21	0	0.00	1	24.35	24.30	-1	1,473	-0.07%
2020/05/20	2	24.38	39	24.56	24.25	-37	1,469	-2.52%
2020/05/18	3	24.00	6	24.45	24.50	-3	1,404	-0.21%
2020/05/14	6	24.49	0	0.00	23.75	6	1,366	0.44%
2020/05/13	13	24.94	0	0.00	24.85	13	1,340	0.97%
2020/05/12	1	25.10	0	0.00	24.75	1	1,322	0.08%
2020/05/11	5	24.55	36	24.71	25.00	-31	1,306	-2.37%
2020/05/08	13	24.31	25	23.92	24.00	-12	1,296	-0.93%
2020/05/07	9	23.87	6	23.86	23.90	3	1,277	0.23%
2020/05/06	21	24.61	6	24.68	24.35	15	1,248	1.20%
2020/05/05	2	23.35	1	22.80	23.35	1	1,127	0.09%
2020/05/04	0	0.00	3	21.60	21.25	-3	1,095	-0.27%
2020/04/30	1	21.80	12	21.97	22.00	-11	1,093	-1.01%
2020/04/29	7	21.55	1	21.60	21.70	6	1,095	0.55%
2020/04/28	2	20.83	15	20.81	20.95	-13	1,091	-1.19%
2020/04/23	0	0.00	10	19.65	19.75	-10	1,116	-0.90%
2020/04/22	1	19.25	0	0.00	19.65	1	1,114	0.09%
2020/04/21	15	20.94	1	20.45	19.60	14	1,112	1.26%
2020/04/17	0	0.00	1	19.80	19.85	-1	1,112	-0.09%
2020/04/15	10	19.20	0	0.00	19.30	10	1,134	0.88%
2020/04/14	4	18.93	0	0.00	19.00	4	1,134	0.35%
2020/04/13	6	19.18	0	0.00	18.70	6	1,133	0.53%
2020/04/10	0	0.00	27	19.05	19.05	-27	1,132	-2.39%
2020/04/07	0	0.00	5	18.05	18.35	-5	1,130	-0.44%
2020/04/06	0	0.00	6	17.72	17.70	-6	1,132	-0.53%
2020/04/01	0	0.00	5	17.42	17.50	-5	1,127	-0.44%
2020/03/31	5	18.30	1	18.00	17.60	4	1,123	0.36%
2020/03/30	1	16.60	0	0.00	16.80	1	1,099	0.09%
2020/03/27	11	17.28	1	17.50	17.25	10	1,105	0.90%
2020/03/20	0	0.00	2	16.10	17.10	-2	1,111	-0.18%
2020/03/19	1	16.30	5	16.36	15.55	-4	1,096	-0.36%
2020/03/18	0	0.00	2	17.30	17.00	-2	1,073	-0.19%
2020/03/17	1	17.05	0	0.00	17.00	1	1,058	0.09%
2020/03/13	2	18.60	0	0.00	19.30	2	1,002	0.20%
2020/03/12	1	21.45	6	21.05	20.55	-5	976	-0.51%
2020/03/06	0	0.00	3	22.90	22.90	-3	901	-0.33%
2020/03/05	0	0.00	1	23.05	23.10	-1	901	-0.11%
2020/03/02	0	0.00	0.5	22.80	22.80	-0.5	893	-0.05%
2020/02/27	6	23.17	0	0.00	23.10	6	885	0.68%
2020/02/26	1	23.40	0	0.00	23.30	1	886	0.11%
2020/02/17	0	0.00	31	24.33	24.25	-31	864	-3.58%
2020/02/11	32	24.13	1	24.45	24.65	31	854	3.63%
2020/02/10	1	22.75	0	0.00	22.80	1	849	0.12%
2020/02/07	0	0.00	2	23.30	23.25	-2	844	-0.24%
2020/02/06	1	23.45	0	0.00	23.60	1	869	0.11%
2020/02/05	0	0.00	21	23.33	23.30	-21	868	-2.42%
2020/02/04	2	23.45	0	0.00	23.55	2	861	0.23%
2020/02/03	1	23.00	0	0.00	23.35	1	854	0.12%
2020/01/31	2	24.63	0	0.00	24.60	2	847	0.24%
2020/01/30	2	25.25	31	25.07	24.50	-29	834	-3.48%
2020/01/17	5	26.50	0	0.00	26.35	5	791	0.63%
2020/01/14	1	26.55	0	0.00	26.35	1	843	0.12%
2020/01/13	25	27.08	0	0.00	26.50	25	870	2.87%
2020/01/06	1	26.80	2	26.95	26.80	-1	877	-0.11%
2020/01/02	1	27.05	0	0.00	27.10	1	860	0.12%
2019/12/27	1	26.70	0	0.00	26.80	1	842	0.12%
2019/12/24	0	0.00	13	27.05	26.95	-13	848	-1.53%
2019/12/13	0	0.00	1	26.65	26.40	-1	904	-0.11%
2019/12/12	1	26.50	0	0.00	26.50	1	904	0.11%
2019/12/10	0	0.00	10	26.65	26.60	-10	931	-1.07%
2019/12/09	0	0.00	30	26.83	26.80	-30	1,038	-2.89%
2019/12/06	45	26.78	0	0.00	26.45	45	1,024	4.39%
2019/12/05	1	26.35	0	0.00	26.40	1	1,023	0.10%
2019/11/29	0	0.00	2.3	26.64	26.60	-2.3	1,051	-0.22%
2019/11/28	0	0.00	1	26.90	26.80	-1	1,060	-0.09%
2019/11/26	1	26.75	11	26.78	26.75	-10	1,066	-0.94%
2019/11/25	2	26.33	0	0.00	26.65	2	1,087	0.18%
2019/11/20	3	26.30	0	0.00	26.30	3	1,091	0.27%
2019/11/18	4	26.34	0	0.00	26.30	4	1,114	0.36%
2019/11/15	1	26.25	0	0.00	26.35	1	1,120	0.09%
2019/11/14	8	26.29	0	0.00	26.20	8	1,124	0.71%
2019/11/13	3	26.57	0	0.00	26.50	3	1,128	0.27%
2019/11/11	1	26.70	0	0.00	26.65	1	1,129	0.09%
2019/11/08	2	27.60	2	27.30	27.10	0	1,117	0.00%
2019/11/07	0	0.00	2	27.45	27.60	-2	1,107	-0.18%
2019/11/06	0	0.00	3	27.10	27.00	-3	1,076	-0.28%
2019/11/05	3	27.60	0	0.00	27.00	3	1,109	0.27%
2019/11/01	0	0.00	4	27.00	26.95	-4	1,079	-0.37%
2019/10/30	0	0.00	4	26.99	27.10	-4	1,084	-0.37%
2019/10/29	0.9	26.60	0	0.00	26.60	0.9	1,083	0.08%
2019/10/28	0.3	26.80	0	0.00	26.80	0.3	1,096	0.03%
2019/10/23	0	0.00	2.9	27.10	27.00	-2.9	1,112	-0.26%
2019/10/22	7	27.56	4	27.61	27.15	3	1,115	0.27%
2019/10/21	0	0.00	2	27.40	27.50	-2	1,079	-0.19%
2019/10/16	1	27.30	1	26.90	26.90	0	1,125	0.00%
2019/10/15	6	27.39	2	27.20	27.20	4	1,179	0.34%
2019/10/14	3	26.55	8	27.04	27.10	-5	1,207	-0.42%
2019/10/09	1	26.20	6	26.15	26.20	-5	1,170	-0.43%
2019/10/08	0	0.00	1.9	26.20	26.20	-1.9	1,175	-0.17%
2019/10/03	2	25.95	0	0.00	26.05	2	1,196	0.17%
2019/10/02	0	0.00	1	26.10	26.10	-1	1,200	-0.08%
2019/10/01	0	0.00	32	26.00	26.10	-32	1,217	-2.63%
2019/09/27	1	25.95	0	0.00	25.90	1	1,234	0.08%
2019/09/25	0	0.00	2	26.60	26.50	-2	1,286	-0.16%
2019/09/23	0	0.00	2	26.80	26.85	-2	1,297	-0.15%
2019/09/20	2	26.80	19.8	26.58	26.65	-17.8	1,299	-1.37%
2019/09/18	4	27.63	4	27.25	26.95	0	1,290	0.00%
2019/09/12	1	26.45	2	26.53	26.45	-1	1,231	-0.08%
2019/09/11	1	26.65	21	26.08	26.40	-20	1,221	-1.64%
2019/09/10	1.2	25.58	1	25.60	25.60	0.2	1,122	0.02%
2019/09/09	10	25.56	0	0.00	25.55	10	1,127	0.89%
2019/09/06	5	25.68	2	25.75	25.65	3	1,167	0.26%
2019/09/05	2	25.55	55	25.77	25.55	-53	1,174	-4.51%
2019/09/04	50	25.54	0	0.00	25.50	50	1,189	4.20%
2019/09/02	5	25.15	57	25.48	25.70	-52	1,220	-4.26%
2019/08/30	1	25.30	0	0.00	25.20	1	1,237	0.08%
2019/08/28	10	25.33	11	25.44	25.20	-1	1,284	-0.08%
2019/08/27	7	25.35	7	25.49	25.35	0	1,264	0.00%
2019/08/21	10	25.85	10	26.00	25.90	0	1,302	0.00%
2019/08/19	1	25.55	0	0.00	25.55	1	1,319	0.08%
2019/08/16	2	25.60	0	0.00	25.50	2	1,337	0.15%
2019/08/15	5	25.64	0	0.00	25.70	5	1,349	0.37%
2019/08/14	30	26.15	0	0.00	26.00	30	1,459	2.06%
2019/08/13	1	26.10	0	0.00	26.20	1	1,518	0.07%
2019/08/12	10	26.12	0	0.00	26.10	10	1,524	0.66%
2019/08/08	1	26.20	2	26.20	26.10	-1	1,529	-0.07%
2019/08/07	10	26.77	9	26.92	26.40	1	1,527	0.07%
2019/08/01	0	0.00	7	26.34	26.35	-7	1,549	-0.45%
2019/07/31	0	0.00	5	26.34	26.20	-5	1,563	-0.32%
2019/07/30	7	26.34	0	0.00	26.30	7	1,573	0.44%
2019/07/29	5	26.55	0	0.00	26.50	5	1,651	0.30%
2019/07/26	0	0.00	5	26.75	26.70	-5	1,719	-0.29%
2019/07/24	0	0.00	3	26.75	26.70	-3	1,730	-0.17%
2019/07/23	2	26.90	0	0.00	26.75	2	1,731	0.12%
2019/07/19	6	27.19	6	27.33	27.20	0	1,716	0.00%
2019/07/18	2	27.50	33	27.63	27.30	-31	1,714	-1.81%
2019/07/17	8	27.35	3	27.30	27.25	5	1,666	0.30%
2019/07/16	1	27.40	2	27.25	27.05	-1	1,607	-0.06%
2019/07/12	4	26.41	0	0.00	26.40	4	1,564	0.26%
2019/07/09	1	26.45	0	0.00	26.45	1	1,643	0.06%
2019/07/03	0	0.00	2	27.15	26.80	-2	1,641	-0.12%
2019/07/02	3	26.87	9	26.85	27.05	-6	1,625	-0.37%
2019/06/24	0.9	26.30	0	0.00	26.40	0.9	1,743	0.05%
2019/06/20	2	26.13	1	26.20	26.35	1	1,763	0.06%
2019/06/14	0	0.00	2	27.25	26.50	-2	2,128	-0.09%
2019/06/13	0	0.00	1	26.40	26.45	-1	2,111	-0.05%
2019/06/12	1	26.60	20.2	26.23	26.20	-19.2	2,139	-0.90%
2019/06/11	0	0.00	1	26.15	26.10	-1	2,118	-0.05%
2019/06/10	2	26.10	79	26.25	26.20	-77	2,114	-3.64%
2019/06/06	30	26.75	0	0.00	26.40	30	2,101	1.43%
2019/06/05	50	26.81	0	0.00	27.10	50	2,093	2.39%
2019/06/04	1	26.10	0	0.00	26.10	1	2,071	0.05%
2019/05/30	1	26.20	0	0.00	26.30	1	2,107	0.05%
2019/05/27	0	0.00	2	27.23	27.30	-2	2,227	-0.09%
2019/05/24	0	0.00	0.2	27.00	26.90	-0.2	2,302	-0.01%
2019/05/23	31	27.23	8	27.05	27.00	23	2,339	0.98%
2019/05/22	0	0.00	5	27.10	27.10	-5	2,380	-0.21%
2019/05/21	15	27.92	6	27.78	27.20	9	2,470	0.36%
2019/05/20	9	27.11	5	27.01	27.40	4	2,634	0.15%
2019/05/17	1	25.55	0	0.00	25.50	1	2,690	0.04%
2019/05/13	8	25.44	0	0.00	25.50	8	3,085	0.26%
2019/05/09	2	26.45	6	26.43	26.25	-4	3,088	-0.13%
2019/05/07	9	27.66	5	27.35	27.40	4	3,076	0.13%
2019/05/06	11	27.97	17	27.84	27.65	-6	3,088	-0.19%
2019/05/03	13	27.99	3	27.62	27.30	10	3,091	0.32%
2019/04/30	2	26.13	0	0.00	26.05	2	3,021	0.07%
2019/04/23	0	0.00	1	26.60	26.25	-1	3,050	-0.03%
2019/04/19	0	0.00	4	26.15	26.50	-4	3,065	-0.13%
2019/04/16	0	0.00	3	26.25	26.35	-3	3,068	-0.10%
2019/04/11	0	0.00	0.8	27.55	27.65	-0.8	3,012	-0.03%
2019/04/10	3	27.65	3.2	27.63	27.60	-0.2	3,007	-0.01%
2019/04/03	1	27.35	0	0.00	27.30	1	2,986	0.03%
2019/04/01	1	28.00	0	0.00	27.30	1	2,993	0.03%
2019/03/29	0	0.00	1	28.70	28.20	-1	3,007	-0.03%
2019/03/27	0	0.00	2.4	28.48	28.50	-2.4	2,985	-0.08%
2019/03/26	1	28.00	0	0.00	28.00	1	2,961	0.03%
2019/03/25	1	27.90	1	28.30	27.75	0	2,971	0.00%
2019/03/22	2	29.15	2	29.60	28.50	0	2,949	0.00%
2019/03/21	4	30.13	5	29.86	29.50	-1	2,877	-0.03%
2019/03/20	3	29.57	5	29.42	29.25	-2	2,735	-0.07%
2019/03/19	0	0.00	1	29.00	28.45	-1	2,623	-0.04%
2019/03/18	1	28.85	11	28.60	28.55	-10	2,601	-0.38%
2019/03/15	0	0.00	1	27.85	28.70	-1	2,579	-0.04%
2019/03/14	1	27.55	10	27.63	27.60	-9	2,546	-0.35%
2019/03/13	0	0.00	1	27.40	27.35	-1	2,561	-0.04%
2019/03/11	0	0.00	1	27.65	27.75	-1	2,571	-0.04%
2019/03/07	1.2	27.47	0	0.00	27.40	1.2	2,602	0.05%
2019/03/06	1	28.25	0	0.00	28.25	1	2,584	0.04%
2019/03/05	1	28.50	0	0.00	28.50	1	2,580	0.04%
2019/03/04	0	0.00	0.7	28.60	28.60	-0.7	2,587	-0.03%
2019/02/27	0	0.00	1	28.40	28.60	-1	2,611	-0.04%
2019/02/26	5	29.27	1	29.30	28.80	4	2,590	0.15%
2019/02/25	20	29.33	2	28.75	29.35	18	2,499	0.72%
2019/02/22	0	0.00	1.4	28.38	28.20	-1.4	2,414	-0.06%
2019/02/21	0	0.00	0.1	28.85	28.95	-0.1	2,371	0.00%
2019/02/20	3	28.37	3	29.03	28.95	0	2,315	0.00%
2019/02/19	3	28.92	26	28.83	29.10	-23	2,203	-1.04%
2019/02/18	0	0.00	7	26.50	26.70	-7	1,946	-0.36%
2019/02/15	23	25.47	10	25.78	26.15	13	1,928	0.67%
2019/02/13	0	0.00	3	24.53	24.60	-3	1,714	-0.18%
2019/02/12	3.9	24.34	4	24.38	24.30	-0.1	1,684	-0.01%
2019/02/11	17	26.35	0	0.00	25.15	17	1,536	1.11%
2019/01/30	3	25.90	0	0.00	25.80	3	1,523	0.20%
2019/01/25	0	0.00	3	26.23	26.00	-3	1,578	-0.19%
2019/01/24	2	26.18	7	26.31	26.60	-5	1,550	-0.32%
2019/01/23	0	0.00	1	24.85	25.05	-1	1,460	-0.07%
2019/01/22	1	24.35	0.5	24.30	24.40	0.5	1,465	0.04%
2019/01/21	0	0.00	4.2	24.64	24.50	-4.2	1,468	-0.29%
2019/01/18	0.2	25.10	0	0.00	25.25	0.2	1,464	0.01%
2019/01/16	0	0.00	4	24.35	24.70	-4	1,521	-0.26%
2019/01/15	0.1	24.20	6	24.27	24.30	-5.9	1,520	-0.39%
2019/01/14	5	24.60	4	24.25	24.20	1	1,523	0.07%
2019/01/11	0	0.00	2	24.80	24.40	-2	1,529	-0.13%
2019/01/10	1	24.80	9	24.47	24.25	-8	1,525	-0.52%
2019/01/07	0	0.00	2	24.45	24.60	-2	1,523	-0.13%
2019/01/04	2	23.83	0	0.00	23.60	2	1,553	0.13%
2019/01/03	0	0.00	1	24.85	24.15	-1	1,624	-0.06%
2019/01/02	2	24.83	0	0.00	24.90	2	1,640	0.12%
2018/12/26	0.1	24.95	0	0.00	24.75	0.1	1,799	0.00%
2018/12/25	1	25.35	0	0.00	25.25	1	1,910	0.05%
2018/12/24	1	26.45	1	26.75	26.20	0	2,009	0.00%
2018/12/22	7	25.97	6	26.42	26.20	1	2,224	0.04%
2018/12/21	1	25.30	1	25.40	25.20	0	2,322	0.00%
2018/12/20	1	25.80	0	0.00	25.85	1	2,715	0.04%
2018/12/19	0	0.00	0.8	26.80	26.80	-0.8	2,986	-0.03%
2018/12/18	2	27.03	0	0.00	27.00	2	3,031	0.07%
2018/12/13	1	29.10	3	28.97	28.35	-2	3,106	-0.06%
2018/12/11	1	27.15	0	0.00	27.25	1	3,088	0.03%
2018/12/07	0	0.00	3.4	27.80	27.80	-3.4	3,112	-0.11%
2018/12/06	1	27.70	2	28.10	27.55	-1	3,137	-0.03%
2018/12/03	0	0.00	1	29.15	29.15	-1	3,118	-0.03%
2018/11/30	1	28.80	4	28.90	28.85	-3	3,110	-0.10%
2018/11/27	1	30.05	1	29.90	29.90	0	3,056	0.00%
2018/11/26	2	30.45	3	29.70	30.30	-1	3,041	-0.03%
2018/11/23	2	32.30	0	0.00	32.00	2	2,990	0.07%
2018/11/22	0	0.00	2	32.80	32.65	-2	2,980	-0.07%
2018/11/16	1	32.95	0	0.00	32.85	1	3,018	0.03%
2018/11/15	1	33.10	2	33.70	33.20	-1	3,016	-0.03%
2018/11/14	3.5	34.21	6	34.03	33.65	-2.5	2,998	-0.08%
2018/11/13	1	31.80	0	0.00	32.50	1	2,910	0.03%
2018/11/12	2	33.20	2	32.50	32.35	0	2,919	0.00%
2018/11/09	1	32.20	0	0.00	33.00	1	2,909	0.03%
2018/11/08	5	33.10	6	32.63	32.50	-1	2,903	-0.03%
2018/11/07	0	0.00	11	33.07	32.60	-11	2,903	-0.38%
2018/11/06	14	32.29	0	0.00	32.00	14	2,893	0.48%
2018/11/05	4	33.15	3	33.22	32.55	1	2,876	0.03%
2018/11/02	12	33.39	3	33.02	32.95	9	2,855	0.32%
2018/11/01	1	32.25	1	32.10	32.05	0	2,796	0.00%
2018/10/31	0	0.00	7	32.16	32.20	-7	2,793	-0.25%
2018/10/30	1	32.45	2	32.50	31.90	-1	2,791	-0.04%
2018/10/26	0	0.00	2	31.53	31.40	-2	2,769	-0.07%
2018/10/25	9	32.66	8	32.73	31.30	1	2,786	0.04%
2018/10/19	1	31.35	0	0.00	32.15	1	2,876	0.03%
2018/10/18	0	0.00	1	32.40	32.05	-1	2,966	-0.03%
2018/10/17	1	31.65	1	31.45	31.35	0	2,979	0.00%
2018/10/16	12	31.95	10	31.55	31.30	2	2,993	0.07%
2018/10/11	3	31.75	1	31.50	31.50	2	2,980	0.07%
2018/10/09	2.7	34.86	3	34.72	34.95	-0.3	2,938	-0.01%
2018/10/08	3	35.28	0	0.00	35.30	3	2,986	0.10%
2018/10/05	4	36.06	1	35.00	35.10	3	3,037	0.10%
2018/10/03	8	40.06	19	39.20	38.10	-11	2,958	-0.37%
2018/10/02	2	39.95	9	40.22	40.05	-7	2,852	-0.25%
2018/10/01	30	42.03	20	41.16	41.60	10	2,765	0.36%
2018/09/28	10.7	40.50	6	41.40	39.80	4.7	2,552	0.18%
2018/09/27	23	41.90	18	42.17	42.70	5	2,425	0.21%
2018/09/26	8	39.38	22.1	40.25	41.15	-14.1	2,053	-0.69%
2018/09/25	2	37.33	6.7	37.45	37.45	-4.7	1,803	-0.26%
2018/09/21	0	0.00	6	34.78	34.05	-6	1,777	-0.34%
2018/09/20	8	34.55	4	34.83	34.70	4	1,790	0.22%
2018/09/19	4	34.23	4	34.54	34.15	0	1,866	0.00%
2018/09/18	0	0.00	6	33.17	33.00	-6	1,875	-0.32%
2018/09/17	2	32.80	0	0.00	32.90	2	2,090	0.10%
2018/09/13	1	34.15	3	33.73	33.60	-2	2,305	-0.09%
2018/09/12	4	34.75	5	32.90	33.75	-1	2,307	-0.04%
2018/09/11	1	32.80	0	0.00	32.80	1	2,298	0.04%
2018/09/07	11	34.54	1	33.30	33.55	10	2,352	0.43%
2018/09/06	2	34.05	1	34.00	34.05	1	2,370	0.04%
2018/09/05	3	35.20	1	35.10	35.10	2	2,415	0.08%
2018/09/04	1	34.60	0	0.00	35.30	1	2,495	0.04%
2018/09/03	1	35.60	0	0.00	34.50	1	2,529	0.04%
2018/08/31	0	0.00	3.3	36.01	35.30	-3.3	2,545	-0.13%
2018/08/29	1	36.45	1	36.50	36.45	0	2,620	0.00%
2018/08/24	1.2	38.12	1	37.65	37.30	0.2	2,871	0.01%
2018/08/23	3	38.87	5	39.05	38.20	-2	2,896	-0.07%
2018/08/22	2	36.10	5	36.36	36.20	-3	2,903	-0.10%
2018/08/21	1	36.30	0	0.00	36.10	1	2,937	0.03%
2018/08/20	0.8	37.00	5	36.52	37.10	-4.2	3,081	-0.14%
2018/08/17	5	35.15	0	0.00	35.25	5	3,129	0.16%
2018/08/15	0	0.00	1	33.20	33.15	-1	3,272	-0.03%
2018/08/13	3.7	35.49	0	0.00	35.10	3.7	3,416	0.11%
2018/08/09	3	37.25	0	0.00	37.30	3	3,720	0.08%
2018/08/06	3	37.23	0	0.00	37.30	3	4,265	0.07%
2018/08/03	5.9	37.86	0	0.00	37.95	5.9	4,580	0.13%
2018/08/02	0.3	37.75	1.4	37.93	37.75	-1.1	4,827	-0.02%
2018/08/01	0.5	38.65	3.4	39.60	38.65	-2.9	4,964	-0.06%
2018/07/31	2	42.80	2.1	42.69	41.10	-0.1	5,096	0.00%
2018/07/30	4	40.75	4.5	40.75	40.75	-0.5	5,153	-0.01%
2018/07/18	2	15.68	4	15.75	15.60	-2	5,229	-0.04%
2018/07/17	4	15.90	5	16.18	15.85	-1	5,248	-0.02%
2018/07/16	7	16.59	9	16.76	16.55	-2	5,300	-0.04%
2018/07/13	7	15.25	0	0.00	15.50	7	5,436	0.13%
2018/07/12	0	0.00	2	15.10	15.15	-2	5,518	-0.04%
2018/07/11	1	15.35	3	15.15	15.15	-2	5,621	-0.04%
2018/07/10	0	0.00	3	15.50	15.45	-3	5,750	-0.05%
2018/07/09	1	15.25	0	0.00	15.30	1	6,005	0.02%
2018/07/06	6	14.95	0	0.00	15.45	6	6,457	0.09%
2018/07/05	3	15.82	10	15.30	15.20	-7	7,094	-0.10%
2018/07/04	29	16.24	68	16.27	16.10	-39	7,627	-0.51%
2018/07/03	3	17.60	0	0.00	17.00	3	7,720	0.04%
2018/07/02	2	17.80	9	17.90	17.75	-7	7,924	-0.09%
2018/06/29	5	17.85	0	0.00	17.85	5	8,066	0.06%
2018/06/28	10	18.00	0	0.00	17.75	10	8,279	0.12%
2018/06/27	5	18.08	3	18.32	18.05	2	8,685	0.02%
2018/06/26	16	17.71	2	17.70	17.65	14	9,058	0.15%
2018/06/25	6	18.13	1	18.30	18.15	5	9,292	0.05%
2018/06/22	5	18.50	22	18.55	18.40	-17	9,531	-0.18%
2018/06/21	1	19.10	0	0.00	18.90	1	9,520	0.01%
2018/06/20	4	19.08	1	19.40	19.10	3	9,512	0.03%
2018/06/19	15	19.99	6	19.98	19.35	9	9,482	0.09%
2018/06/15	29	19.23	6	19.50	19.10	23	9,398	0.24%
2018/06/14	16	20.15	8	19.81	19.70	8	9,338	0.09%
2018/06/13	11	18.93	22	19.22	19.70	-11	9,122	-0.12%
2018/06/12	28	18.01	0	0.00	17.95	28	8,940	0.31%
2018/06/08	3	18.13	0	0.00	18.10	3	8,919	0.03%
2018/06/07	5	18.50	5	18.25	18.30	0	8,910	0.00%
2018/06/05	7	18.74	5	18.74	18.50	2	8,900	0.02%
2018/06/04	9	18.94	2	18.95	18.85	7	8,870	0.08%
2018/06/01	18	18.98	6	18.93	18.90	12	8,831	0.14%
2018/05/31	10	18.35	1	18.20	18.20	9	8,761	0.10%
2018/05/30	1	18.50	1	18.80	18.50	0	8,779	0.00%
2018/05/29	6	18.68	0	0.00	18.45	6	8,778	0.07%
2018/05/28	9	18.33	11	18.35	18.25	-2	8,746	-0.02%
2018/05/25	29	18.93	2	18.85	18.70	27	8,721	0.31%
2018/05/24	47	19.08	3	18.80	19.30	44	8,710	0.51%
2018/05/23	5	18.34	40	18.37	18.05	-35	8,637	-0.41%
2018/05/22	2	19.10	15	19.05	18.95	-13	8,568	-0.15%
2018/05/21	1	19.10	16	19.20	19.10	-15	8,536	-0.18%
2018/05/18	7	19.12	1	19.15	19.50	6	8,493	0.07%
2018/05/17	16	19.37	19	19.30	19.15	-3	8,462	-0.04%
2018/05/16	43	20.48	1	20.40	20.30	42	8,321	0.50%
2018/05/15	41	21.12	9	21.06	20.85	32	8,292	0.39%
2018/05/14	7	20.29	0	0.00	20.30	7	8,277	0.08%
2018/05/11	4	20.76	11	21.17	20.70	-7	8,260	-0.08%
2018/05/10	21	21.10	19	21.19	20.90	2	8,217	0.02%
2018/05/09	22	21.74	134	20.95	21.50	-112	8,186	-1.37%	大賣/鉅額交易
2018/05/08	36	21.09	16	21.12	20.90	20	8,040	0.25%
2018/05/07	15	21.34	30	20.89	22.00	-15	7,918	-0.19%
2018/05/04	31	20.93	20	20.94	20.05	11	7,744	0.14%
2018/05/03	42	22.16	66	21.42	21.40	-24	7,599	-0.32%
2018/05/02	45	24.62	97	23.95	23.70	-52	7,419	-0.70%
2018/04/30	111	23.52	52	23.54	24.20	59	7,147	0.83%	大買/
2018/04/27	59	20.86	93	21.66	22.00	-34	6,924	-0.49%
2018/04/26	19	22.25	38	22.96	21.45	-19	6,817	-0.28%
2018/04/25	17	23.50	17	23.51	23.80	0	6,690	0.00%
2018/04/24	24	24.13	38	23.91	24.00	-14	6,694	-0.21%
2018/04/23	7	25.39	19	25.15	25.10	-12	6,860	-0.17%
2018/04/20	34	25.69	16	25.28	25.40	18	6,824	0.26%
2018/04/19	62	26.38	36.8	25.79	25.90	25.3	6,738	0.37%
2018/04/18	40	24.44	7	24.68	24.80	33	6,566	0.50%
2018/04/17	47	24.39	170	24.73	24.05	-123	6,658	-1.85%	大賣/鉅額交易
2018/04/16	170	23.57	43.1	24.51	24.30	126.9	6,680	1.90%	大買/鉅額交易
2018/04/13	75	25.57	39	25.66	25.50	36	6,977	0.52%
2018/04/12	206	26.03	178	25.99	26.40	28	6,854	0.41%	大買/大賣/
2018/04/11	182	23.55	246	24.12	26.05	-64	6,572	-0.97%	大買/大賣/
2018/04/10	311	23.16	75	23.58	23.70	236	5,896	4.00%	大買/鉅額交易
2018/04/09	44	22.10	14	22.10	22.10	30	5,290	0.57%
2018/04/03	12	18.90	38	19.23	20.10	-26	5,118	-0.51%
2018/04/02	21	18.45	8	18.47	18.40	13	4,878	0.27%
2018/03/31	170	18.71	37	18.62	18.60	133	4,723	2.82%	大買/鉅額交易
2018/03/30	53	18.16	37.2	18.24	18.35	15.9	4,498	0.35%
2018/03/29	28	16.41	58	16.97	17.70	-30	4,080	-0.74%
2018/03/28	43	16.04	23	16.21	16.20	20	3,675	0.54%
2018/03/27	7	15.34	156.6	15.51	15.80	-149.6	3,398	-4.40%	大賣/鉅額交易
2018/03/22	4	14.35	7	14.39	14.30	-3	3,114	-0.10%
2018/03/20	0	0.00	2	14.30	14.30	-2	3,107	-0.06%
2018/03/16	3	14.40	5	14.40	14.20	-2	3,104	-0.06%
2018/03/15	0	0.00	20	14.39	14.40	-20	3,095	-0.65%
2018/03/14	4	14.21	12	14.38	14.25	-8	3,092	-0.26%
2018/03/13	5	14.09	6	14.22	14.20	-1	3,078	-0.03%
2018/03/12	6	14.25	15	14.29	14.20	-9	3,072	-0.29%
2018/03/09	1	13.80	0	0.00	13.80	1	3,026	0.03%
2018/03/08	2	13.90	1	13.80	13.80	1	3,027	0.03%
2018/03/07	29	14.01	0	0.00	13.90	29	3,028	0.96%
2018/03/06	1	14.20	3	14.33	14.25	-2	3,016	-0.07%
2018/03/05	50	14.20	43	14.33	14.35	7	3,012	0.23%
2018/03/02	0	0.00	19	14.03	13.95	-19	2,966	-0.64%
2018/03/01	5	13.50	26	13.93	13.90	-21	2,966	-0.71%
2018/02/27	11	13.72	0	0.00	13.75	11	2,994	0.37%
2018/02/26	4	13.93	0	0.00	13.90	4	2,997	0.13%
2018/02/23	8	12.86	22	13.78	14.00	-14	3,000	-0.47%
2018/02/22	33	13.11	1	13.40	13.05	32	2,968	1.08%
2018/02/21	3	13.15	0	0.00	13.40	3	2,967	0.10%
2018/02/09	0	0.00	1	13.00	13.00	-1	2,969	-0.03%
2018/02/07	0	0.00	5	13.65	13.45	-5	2,976	-0.17%
2018/02/06	33	12.84	3	13.12	12.80	30	2,951	1.02%
2018/02/05	12	13.74	3	13.90	13.75	9	2,897	0.31%
2018/02/02	16	14.21	1	14.40	14.20	15	2,894	0.52%
2018/02/01	2	14.35	12	14.54	14.60	-10	2,930	-0.34%
2018/01/31	8	13.73	30	14.19	14.30	-22	2,909	-0.76%
2018/01/30	21	13.94	0	0.00	13.95	21	2,988	0.70%
2018/01/29	1	14.10	3	14.32	14.10	-2	3,116	-0.06%
2018/01/26	3	13.88	3	14.13	14.10	0	3,131	0.00%
2018/01/25	7	13.96	2	14.20	14.10	5	3,154	0.16%
2018/01/24	16	14.23	2	14.25	14.00	14	3,150	0.44%
2018/01/23	9	14.22	7.2	14.45	14.50	1.9	3,107	0.06%
2018/01/22	11	14.42	4	14.70	14.30	7	3,099	0.23%
2018/01/19	22	14.83	5	14.65	14.55	17	3,098	0.55%
2018/01/18	11.2	14.69	12	14.86	14.80	-0.8	3,062	-0.03%
2018/01/17	24	15.04	29	15.03	15.25	-5	2,957	-0.17%
2018/01/16	7	13.99	6	13.92	13.95	1	2,700	0.04%
2018/01/15	10	13.53	3	13.83	13.70	7	2,661	0.26%
2018/01/12	12	13.97	11	14.05	13.80	1	2,617	0.04%
2018/01/11	82	13.88	4	14.13	13.85	78	2,561	3.05%
2018/01/10	74	14.78	11	14.88	14.75	63	2,356	2.67%
2018/01/09	153	15.11	35	15.00	15.25	118	2,210	5.34%	大買/鉅額交易
2018/01/08	31	13.75	28.1	13.74	13.90	2.9	1,768	0.17%
2018/01/05	40	12.44	0	0.00	12.65	40	1,616	2.47%
2018/01/02	1	11.45	0	0.00	11.45	1	1,450	0.07%