台船 (2208)-永豐金-永康券商分點個股進出

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
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－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/05/02	0.1	18.25	3	18.25	18.10	-2.9	5,090	-0.06%
2024/04/26	60.2	18.18	0	0.00	18.15	60.2	5,244	1.15%
2024/04/25	3	18.17	0	0.00	18.10	3	5,267	0.06%
2024/04/24	1	18.35	0	0.00	18.30	1	5,312	0.02%
2024/04/23	10.8	18.25	0	0.00	18.30	10.8	5,410	0.20%
2024/04/22	1	18.55	0	0.00	18.45	1	5,500	0.02%
2024/04/17	1	18.95	0	0.00	19.00	1	6,202	0.02%
2024/04/16	1	19.05	3	19.20	18.85	-2	6,218	-0.03%
2024/04/15	6	19.57	5	19.54	19.40	1	6,169	0.02%
2024/04/11	10	19.23	4	19.19	19.15	6	6,134	0.10%
2024/04/10	4	19.68	3	19.52	19.50	1	6,071	0.02%
2024/04/09	50	19.00	3	19.08	19.05	47	5,805	0.81%
2024/04/08	5	19.05	1	19.15	18.90	4	5,772	0.07%
2024/04/01	1	18.90	0	0.00	18.90	1	5,790	0.02%
2024/03/28	1	18.90	3	18.95	18.95	-2	5,740	-0.03%
2024/03/27	3	19.40	2	19.13	19.10	1	5,696	0.02%
2024/03/26	3	19.40	12	19.16	18.80	-9	5,614	-0.16%
2024/03/25	62	19.10	7	19.09	19.10	55	5,481	1.00%
2024/03/22	1	19.00	1	19.20	19.05	0	5,430	0.00%
2024/03/21	0	18.80	1	18.90	18.90	-1	5,313	-0.02%
2024/03/20	3	18.75	4	18.76	18.75	-1	5,245	-0.02%
2024/03/19	18	19.08	51.4	19.29	19.25	-33.4	5,153	-0.65%
2024/03/18	22	18.20	24	18.30	18.60	-2	4,770	-0.04%
2024/03/15	0.1	17.70	1	17.60	17.75	-0.9	4,490	-0.02%
2024/03/13	0.1	17.75	0	0.00	17.65	0.1	4,453	0.00%
2024/03/12	20	17.80	0	0.00	17.75	20	4,430	0.45%
2024/03/11	0.1	17.65	0	0.00	17.75	0.1	4,398	0.00%
2024/03/08	1	17.60	0	0.00	17.55	1	4,380	0.02%
2024/03/07	42	17.70	0	0.00	17.75	42	4,387	0.96%
2024/03/06	1.3	17.96	2	17.90	17.90	-0.7	4,330	-0.02%
2024/03/05	2	17.98	0	0.00	17.95	2	4,295	0.05%
2024/03/04	2	18.05	0	0.00	18.00	2	4,260	0.05%
2024/03/01	1.2	18.17	12	18.20	18.20	-10.8	4,242	-0.25%
2024/02/29	5.1	18.59	1	18.40	18.35	4.1	4,228	0.10%
2024/02/27	0	0.00	1	18.30	18.05	-1	4,145	-0.02%
2024/02/26	1	18.15	0	0.00	18.05	1	4,100	0.02%
2024/02/23	3	18.03	0	0.00	17.95	3	4,062	0.07%
2024/02/22	12.4	18.25	0	18.20	18.20	12.4	3,970	0.31%
2024/02/21	0.1	18.00	0	0.00	17.90	0.1	3,829	0.00%
2024/02/20	5.1	18.00	0	0.00	18.00	5.1	3,776	0.14%
2024/02/19	18	17.93	10	18.00	18.15	8	3,678	0.22%
2024/02/15	1	18.10	0	0.00	18.15	1	3,584	0.03%
2024/02/05	0.2	17.95	10	17.75	17.90	-9.8	3,542	-0.28%
2024/01/29	20	18.30	0	0.00	18.25	20	3,358	0.60%
2024/01/26	2	18.40	5	18.45	18.40	-3	3,340	-0.09%
2024/01/25	0	0.00	10	18.55	18.55	-10	3,323	-0.30%
2024/01/24	18.1	18.65	0	0.00	18.60	18.1	3,298	0.55%
2024/01/23	11	18.40	0	0.00	18.45	11	3,225	0.34%
2024/01/22	1.1	18.06	0	0.00	18.10	1.1	3,130	0.04%
2024/01/19	0	0.00	1	17.95	17.95	-1	3,079	-0.03%
2024/01/18	2	18.10	1	18.10	18.00	1	3,017	0.03%
2024/01/16	1.2	18.58	2	18.55	18.55	-0.8	2,832	-0.03%
2024/01/15	5	19.16	4	19.59	19.05	1	2,728	0.04%
2024/01/12	7.2	18.59	15	18.81	18.90	-7.8	2,509	-0.31%
2024/01/11	0	0.00	1	20.10	20.00	-1	1,927	-0.05%
2024/01/09	3	20.55	2	21.00	20.45	1	1,843	0.05%
2024/01/08	8	21.11	3	21.07	20.90	5	1,802	0.28%
2024/01/05	5	20.40	1	20.50	20.50	4	1,685	0.24%
2024/01/02	22	20.19	0	0.00	20.10	22	1,696	1.30%
2023/12/29	0	0.00	5	20.25	20.30	-5	1,680	-0.30%
2023/12/28	0	0.00	1.2	20.30	20.25	-1.2	1,655	-0.07%
2023/12/27	1	20.50	1.2	20.54	20.45	-0.2	1,648	-0.01%
2023/12/26	1	20.50	0	0.00	20.50	1	1,676	0.06%
2023/12/25	1	20.05	0	0.00	20.20	1	1,733	0.06%
2023/12/22	4	20.58	0	0.00	20.50	4	1,727	0.23%
2023/12/20	1	20.60	0	0.00	20.75	1	1,773	0.06%
2023/12/19	1	20.60	0	0.00	20.60	1	1,821	0.05%
2023/12/15	1	21.25	0	0.00	21.45	1	2,161	0.05%
2023/12/14	3.4	21.81	0	0.00	21.80	3.4	2,178	0.15%
2023/12/13	1	21.30	1	21.35	21.35	0	2,153	0.00%
2023/12/12	2	21.38	44	21.33	21.35	-42	2,174	-1.93%
2023/12/11	33	21.47	1	21.50	21.45	32	2,192	1.46%
2023/12/08	1	21.60	0	0.00	21.30	1	2,179	0.05%
2023/12/06	0	0.00	3	21.75	21.65	-3	2,223	-0.13%
2023/12/05	0	22.20	0	0.00	22.05	0	2,238	0.00%
2023/12/04	0	0.00	9	22.07	22.20	-9	2,227	-0.40%
2023/12/01	0	0.00	2	21.65	21.60	-2	2,201	-0.09%
2023/11/30	1	21.65	0	0.00	21.65	1	2,255	0.04%
2023/11/27	50	21.72	0	0.00	21.60	50	2,333	2.14%
2023/11/24	0	0.00	1	21.60	21.60	-1	2,324	-0.04%
2023/11/22	0	0.00	1	21.20	21.15	-1	2,312	-0.04%
2023/11/20	0	21.15	0	0.00	21.15	0	2,410	0.00%
2023/11/17	1	20.85	0	0.00	20.80	1	2,450	0.04%
2023/11/16	0.2	20.84	0	0.00	20.90	0.2	2,455	0.01%
2023/11/15	120	20.65	0	0.00	20.85	120	2,452	4.89%	大買/鉅額交易
2023/11/14	80	20.50	0	0.00	20.50	80	2,455	3.26%
2023/11/13	0	0.00	1	20.40	20.30	-1	2,482	-0.04%
2023/11/08	2	20.70	0	0.00	20.60	2	2,556	0.08%
2023/11/06	0	0.00	2	20.85	20.90	-2	2,735	-0.07%
2023/11/03	1.1	20.56	1	20.55	20.50	0.1	2,744	0.01%
2023/11/01	0	0.00	2	20.25	20.25	-2	2,758	-0.07%
2023/10/27	0	0.00	0	20.45	20.35	0	2,810	0.00%
2023/10/26	2	20.55	0	0.00	20.35	2	2,854	0.07%
2023/10/24	0	0.00	1.3	20.33	20.40	-1.3	2,890	-0.05%
2023/10/23	1	20.30	0.4	20.35	20.25	0.6	2,906	0.02%
2023/10/19	0	0.00	5	20.75	20.70	-5	2,950	-0.17%
2023/10/16	1	21.10	0	0.00	21.10	1	3,010	0.03%
2023/10/12	1	21.30	0	0.00	21.35	1	3,080	0.03%
2023/10/06	1	21.75	0	0.00	21.75	1	3,087	0.03%
2023/10/03	1.2	22.15	0	0.00	22.00	1.2	3,123	0.04%
2023/10/02	12	22.48	0	0.00	22.25	12	3,115	0.39%
2023/09/28	1	22.85	0	0.00	22.85	1	3,073	0.03%
2023/09/26	1	23.90	35	23.75	23.40	-34	3,072	-1.11%
2023/09/25	0	0.00	57	24.05	23.90	-57	3,099	-1.84%
2023/09/21	1	24.15	0	0.00	23.65	1	3,276	0.03%
2023/09/20	12	24.76	119	24.71	24.65	-107	3,243	-3.30%	大賣/鉅額交易
2023/09/19	1	24.00	53	23.94	23.90	-52	2,977	-1.75%
2023/09/18	2	23.90	102	23.77	23.65	-100	2,948	-3.39%	大賣/
2023/09/08	1	23.90	2	23.90	24.00	-1	3,078	-0.03%
2023/09/06	0	0.00	2	23.85	23.80	-2	3,151	-0.06%
2023/09/04	0	0.00	2	23.83	23.75	-2	3,151	-0.06%
2023/08/30	0	0.00	1	22.85	22.90	-1	3,236	-0.03%
2023/08/25	2	22.70	2	22.90	22.70	0	3,321	0.00%
2023/08/24	0	0.00	4	22.73	22.90	-4	3,332	-0.12%
2023/08/18	0	21.25	0	0.00	21.45	0	3,513	0.00%
2023/08/17	0	0.00	5	21.10	21.20	-5	3,639	-0.14%
2023/08/16	1	20.60	2	21.20	20.80	-1	3,837	-0.03%
2023/08/14	1	21.30	0	0.00	21.30	1	3,929	0.03%
2023/08/11	0	0.00	1	21.75	21.85	-1	3,992	-0.03%
2023/08/10	9	21.73	0	0.00	21.65	9	4,061	0.22%
2023/08/09	0.1	23.50	0	0.00	23.55	0.1	4,065	0.00%
2023/07/31	0.1	23.45	0	0.00	23.35	0.1	4,567	0.00%
2023/07/28	1.1	23.20	0	0.00	23.25	1.1	4,696	0.02%
2023/07/20	0	0.00	1	23.65	23.60	-1	5,619	-0.02%
2023/07/19	0.1	23.20	0	0.00	23.05	0.1	5,723	0.00%
2023/07/18	1.1	23.30	30	23.20	23.20	-28.9	6,021	-0.48%
2023/07/17	2	23.50	0	0.00	23.70	2	6,255	0.03%
2023/07/14	1.1	23.75	0	0.00	23.70	1.1	6,647	0.02%
2023/07/13	8.1	23.99	0	0.00	23.90	8.1	7,371	0.11%
2023/07/12	0.1	24.20	0	0.00	24.10	0.1	8,602	0.00%
2023/07/10	0	0.00	2	24.30	24.00	-2	11,545	-0.02%
2023/07/07	0.1	24.20	1	24.60	24.15	-1	12,009	-0.01%
2023/07/06	0.1	24.60	0	0.00	24.50	0.1	12,275	0.00%
2023/07/05	0.1	24.80	0	0.00	24.70	0.1	12,664	0.00%
2023/07/04	1	24.95	1	25.20	24.95	0	12,964	0.00%
2023/07/03	2.1	24.87	2	24.80	24.95	0.1	13,434	0.00%
2023/06/30	2.5	25.08	1	25.45	24.75	1.5	13,414	0.01%
2023/06/29	0	0.00	2	24.70	24.75	-2	13,260	-0.02%
2023/06/28	2	24.60	0	0.00	24.35	2	13,288	0.02%
2023/06/26	0	0.00	3	24.45	24.00	-3	13,520	-0.02%
2023/06/21	1	24.35	0	0.00	24.35	1	13,543	0.01%
2023/06/19	2	24.78	0	0.00	24.65	2	13,584	0.01%
2023/06/15	1	23.55	0	0.00	24.00	1	13,496	0.01%
2023/06/14	0	0.00	1	23.80	23.80	-1	13,495	-0.01%
2023/06/13	19	24.00	0	0.00	24.00	19	13,476	0.14%
2023/06/12	0.2	24.50	0	0.00	24.40	0.2	13,450	0.00%
2023/06/09	0.1	24.85	0	0.00	24.85	0.1	13,444	0.00%
2023/06/08	0	0.00	10	25.05	25.00	-10	13,524	-0.07%
2023/06/05	0	0.00	27	25.11	25.25	-27	13,754	-0.20%
2023/06/02	10	24.55	0	0.00	24.55	10	13,692	0.07%
2023/05/30	0	0.00	3	24.23	24.20	-3	13,743	-0.02%
2023/05/29	5	24.68	0	0.00	24.45	5	13,846	0.04%
2023/05/26	0	0.00	2	24.93	24.15	-2	14,024	-0.01%
2023/05/25	4	25.30	2	25.08	25.00	2	14,202	0.01%
2023/05/24	1	25.65	3	25.52	25.50	-2	14,532	-0.01%
2023/05/23	1.5	25.15	0	0.00	25.20	1.5	14,960	0.01%
2023/05/22	0	0.00	4	25.28	25.75	-4	15,172	-0.03%
2023/05/19	5	24.80	0	0.00	24.40	5	15,107	0.03%
2023/05/18	0	0.00	2	24.60	24.55	-2	15,087	-0.01%
2023/05/17	1	24.55	0	0.00	24.50	1	15,114	0.01%
2023/05/16	9	24.23	7	24.30	24.20	2	15,064	0.01%
2023/05/15	7	24.25	13	24.15	24.40	-6	15,050	-0.04%
2023/05/12	52	23.64	0	0.00	23.45	52	14,986	0.35%
2023/05/11	52	23.64	0	0.00	23.30	52	15,004	0.35%
2023/05/10	1	24.05	2	23.90	24.00	-1	14,860	-0.01%
2023/05/09	9	24.23	15	24.10	24.00	-6	14,813	-0.04%
2023/05/08	7	24.55	0	0.00	24.60	7	14,767	0.05%
2023/05/05	55	24.64	4	24.50	24.45	51	14,788	0.34%
2023/05/04	6	25.15	325	25.02	24.95	-319	14,725	-2.17%	大賣/鉅額交易
2023/05/03	35	25.91	4	25.78	25.60	31	14,602	0.21%
2023/05/02	16	25.98	45	26.22	26.00	-29	14,519	-0.20%
2023/04/28	33	26.14	4	26.25	25.95	29	14,388	0.20%
2023/04/27	13	25.72	6	25.72	25.80	7	14,204	0.05%
2023/04/26	4	25.59	1	25.75	25.60	3	14,028	0.02%
2023/04/25	10	26.37	12	26.35	25.80	-2	13,919	-0.01%
2023/04/24	2	25.85	9	26.17	26.20	-7	13,643	-0.05%
2023/04/21	16	25.86	61	25.43	25.90	-45	13,517	-0.33%
2023/04/20	8	26.13	65	26.20	26.00	-57	13,184	-0.43%
2023/04/19	18	26.79	10	26.56	26.35	8	12,924	0.06%
2023/04/18	50	27.06	55.4	27.53	27.30	-5.4	12,499	-0.04%
2023/04/17	123.4	27.53	148	27.59	28.00	-24.6	11,720	-0.21%	大買/大賣/
2023/04/14	140	27.57	620	27.32	26.45	-480	10,447	-4.59%	大買/大賣/鉅額交易
2023/04/13	87	25.86	106	25.87	26.85	-19	8,708	-0.22%	大賣/
2023/04/12	69	24.37	100	24.38	24.45	-31	7,450	-0.42%
2023/04/11	23	23.67	15	24.13	23.60	8	6,981	0.11%
2023/04/10	15	23.73	38	23.90	24.05	-23	6,724	-0.34%
2023/04/07	49	22.93	34	22.98	22.80	15	6,381	0.24%
2023/04/06	23	24.14	31	24.22	23.75	-8	6,051	-0.13%
2023/03/31	3	23.58	3	23.40	23.35	0	5,535	0.00%
2023/03/29	3	23.73	2	23.65	23.40	1	5,514	0.02%
2023/03/28	3	23.25	10	23.55	23.45	-7	5,472	-0.13%
2023/03/27	44	23.29	4.1	23.44	23.50	39.9	5,380	0.74%
2023/03/24	1	22.75	1	22.75	22.75	0	5,266	0.00%
2023/03/23	0	0.00	0	22.50	22.40	0	5,440	0.00%
2023/03/22	0	0.00	0	22.10	22.25	0	5,405	0.00%
2023/03/21	0	0.00	31	22.00	22.00	-31	5,397	-0.57%
2023/03/20	1	21.60	2	21.75	21.70	-1	5,399	-0.02%
2023/03/17	2	21.65	2	21.77	21.65	0	5,452	0.00%
2023/03/16	21	21.05	20	21.05	21.05	1	5,439	0.02%
2023/03/15	1	21.35	0	21.85	21.40	1	5,440	0.02%
2023/03/14	0	0.00	0	21.80	21.55	0	5,476	0.00%
2023/03/13	1	21.85	0	21.95	21.85	1	5,537	0.02%
2023/03/10	37.1	22.88	48	22.70	22.55	-10.9	5,579	-0.20%
2023/03/09	7	23.34	0	0.00	23.55	7	5,546	0.13%
2023/03/07	10	23.03	0	0.00	22.90	10	6,051	0.17%
2023/03/06	0	0.00	1	23.05	23.05	-1	6,032	-0.02%
2023/03/03	5	22.90	1	23.05	22.90	4	6,013	0.07%
2023/03/02	0	0.00	0.1	23.05	23.05	-0.1	6,033	0.00%
2023/03/01	16	22.92	2	23.03	22.80	14	6,074	0.23%
2023/02/24	114	23.64	6	23.55	23.55	108	5,998	1.80%	大買/鉅額交易
2023/02/23	2	24.35	11	24.41	24.05	-9	5,785	-0.16%
2023/02/22	20	24.03	21	24.08	24.20	-1	5,503	-0.02%
2023/02/21	36	23.40	5	23.85	23.90	31	5,138	0.60%
2023/02/20	40	22.78	17	22.79	23.25	23	4,657	0.49%
2023/02/17	1	21.10	9	21.52	21.50	-8	4,327	-0.18%
2023/02/16	5	20.85	5	21.20	20.85	0	4,204	0.00%
2023/02/15	5	21.09	5	21.09	21.00	0	4,246	0.00%
2023/02/14	5	20.70	4	21.20	20.65	1	4,317	0.02%
2023/02/13	0	0.00	4.1	21.01	21.00	-4.1	4,358	-0.09%
2023/02/10	3	20.83	1	20.80	20.65	2	4,522	0.04%
2023/02/09	0	0.00	0	20.40	20.50	0	4,544	0.00%
2023/02/08	1	20.15	4	20.23	20.25	-3	4,555	-0.07%
2023/02/07	1	20.40	5	20.37	20.30	-4	4,534	-0.09%
2023/02/06	10	20.35	0	20.70	20.20	10	4,508	0.22%
2023/02/03	20.1	20.30	0	0.00	20.45	20.1	4,443	0.45%
2023/02/02	10	20.05	1	20.00	20.10	9	4,350	0.21%
2023/02/01	20	19.75	2	19.80	19.85	18	4,275	0.42%
2023/01/31	10	19.15	3	19.33	19.35	7	4,223	0.17%
2023/01/30	10	18.65	0	0.00	18.70	10	4,170	0.24%
2023/01/17	6	18.45	0	0.00	18.45	6	4,137	0.15%
2023/01/16	25	18.39	2	18.40	18.40	23	4,142	0.56%
2023/01/13	10	18.55	0	0.00	18.45	10	4,135	0.24%
2023/01/12	1	18.85	0	0.00	18.60	1	4,137	0.02%
2023/01/10	30	18.67	10	18.73	18.65	20	4,124	0.48%
2023/01/09	20	18.68	0	0.00	18.70	20	4,119	0.49%
2023/01/06	20	18.88	0	0.00	18.85	20	4,097	0.49%
2023/01/05	84	19.15	0	0.00	19.00	84	4,116	2.04%
2023/01/04	18	19.18	0	0.00	19.15	18	4,121	0.44%
2023/01/03	60	19.19	0	0.00	19.20	60	4,122	1.46%
2022/12/30	1	19.55	0	0.00	19.50	1	4,107	0.02%
2022/12/29	0	0.00	1	19.30	19.30	-1	4,094	-0.02%
2022/12/27	4	20.06	1	19.90	19.80	3	4,053	0.07%
2022/12/26	0	0.00	35	19.50	19.55	-35	3,973	-0.88%
2022/12/22	0	0.00	1	19.75	19.60	-1	3,959	-0.03%
2022/12/20	8	19.72	65	19.18	19.15	-57	3,923	-1.45%
2022/12/16	0	0.00	20	19.98	20.10	-20	3,873	-0.52%
2022/12/15	8	20.75	7	20.69	20.30	1	3,799	0.03%
2022/12/14	0	0.00	3	19.80	19.70	-3	3,580	-0.08%
2022/12/12	1	20.10	0	19.65	19.55	1	3,539	0.03%
2022/12/09	2	20.05	0	0.00	19.90	2	3,509	0.06%
2022/12/06	0	0.00	1	19.80	19.55	-1	3,344	-0.03%
2022/12/05	19	20.07	7	20.16	19.90	12	3,272	0.37%
2022/12/02	6	19.83	3	19.92	19.95	3	3,171	0.10%
2022/12/01	2	20.00	3	19.83	19.55	-1	3,017	-0.03%
2022/11/30	43	20.50	29	20.30	19.90	14	2,906	0.48%
2022/11/29	15.1	19.59	16.4	19.61	19.85	-1.4	2,364	-0.06%
2022/11/28	10	18.00	0	0.00	18.05	10	2,169	0.46%
2022/11/25	0	0.00	12	18.42	18.35	-12	2,150	-0.56%
2022/11/24	3	18.45	10	18.25	18.40	-7	2,107	-0.33%
2022/11/22	3	18.25	0	0.00	18.25	3	1,937	0.15%
2022/11/18	7	17.85	0	0.00	17.80	7	1,846	0.38%
2022/11/17	23	17.85	22	17.95	18.00	1	1,837	0.05%
2022/11/16	11	18.25	5	18.33	18.20	6	1,786	0.34%
2022/11/15	10	18.25	0	0.00	18.20	10	1,752	0.57%
2022/11/10	25	19.01	17	19.20	18.95	8	1,586	0.50%
2022/11/09	0	0.00	3	18.45	18.65	-3	1,411	-0.21%
2022/11/08	54	18.45	11	18.23	18.50	43	1,331	3.23%
2022/11/07	1	17.15	1.2	18.15	18.15	-0.2	1,088	-0.02%
2022/11/04	5	16.44	0	0.00	16.50	5	976	0.51%
2022/11/03	2	14.95	2	15.03	15.00	0	898	0.00%
2022/11/01	0	0.00	15	15.05	15.10	-15	904	-1.66%
2022/10/26	0	0.00	2	14.80	14.80	-2	986	-0.20%
2022/10/25	15	14.85	3	14.90	14.75	12	977	1.23%
2022/10/20	10.1	14.55	0	0.00	14.65	10.1	948	1.06%
2022/10/19	0	0.00	3	15.05	15.00	-3	937	-0.32%
2022/10/18	0.1	15.00	0	0.00	15.00	0.1	930	0.01%
2022/10/13	2	14.90	0	0.00	14.55	2	936	0.21%
2022/10/12	1	15.40	0	0.00	15.40	1	912	0.11%
2022/09/30	2	15.70	0	0.00	15.85	2	917	0.22%
2022/09/28	3	16.23	0	0.00	15.90	3	902	0.33%
2022/09/27	1	16.55	0	0.00	16.65	1	876	0.11%
2022/09/26	1	16.80	0	0.00	16.75	1	877	0.11%
2022/09/23	2	17.15	0	0.00	17.20	2	883	0.23%
2022/09/22	1	17.35	0	0.00	17.50	1	877	0.11%
2022/09/21	1	17.50	0	0.00	17.60	1	871	0.11%
2022/09/20	4	17.50	0	0.00	17.65	4	870	0.46%
2022/09/16	3	17.80	0	0.00	17.80	3	891	0.34%
2022/09/07	2	17.85	0	0.00	17.85	2	994	0.20%
2022/09/05	2	18.00	0	0.00	18.00	2	1,032	0.19%
2022/09/02	0	18.20	0	0.00	18.20	0	1,061	0.00%
2022/08/30	0	0.00	4	18.28	18.20	-4	1,071	-0.37%
2022/08/24	0	0.00	6	18.48	18.60	-6	1,065	-0.56%
2022/08/22	0	0.00	3	18.40	18.35	-3	1,061	-0.28%
2022/08/12	1	18.70	0	0.00	18.70	1	1,096	0.09%
2022/08/04	5	17.80	0	0.00	17.80	5	1,214	0.41%
2022/08/03	8	18.51	0	0.00	18.20	8	1,236	0.65%
2022/07/21	0	0.00	7	18.45	18.60	-7	1,434	-0.49%
2022/07/13	2	17.43	0	0.00	17.95	2	1,553	0.13%
2022/07/06	0	0.00	3	17.65	17.45	-3	1,616	-0.19%
2022/06/20	0	0.00	150	17.90	17.60	-150	1,678	-8.94%	大賣/鉅額交易
2022/06/16	21	18.28	0	0.00	18.25	21	1,674	1.25%
2022/06/14	1	18.45	0	0.00	18.45	1	1,683	0.06%
2022/06/13	32	18.94	0	0.00	18.85	32	1,679	1.90%
2022/06/10	20	19.45	0	0.00	19.35	20	1,689	1.18%
2022/05/23	1	19.30	1	19.50	19.30	0	2,072	0.00%
2022/05/17	0	18.95	0	0.00	18.85	0	2,186	0.00%
2022/05/16	2	18.80	0	0.00	18.85	2	2,193	0.09%
2022/05/13	3	18.87	2	18.95	18.95	1	2,187	0.05%
2022/05/12	2	18.90	0	0.00	18.85	2	2,163	0.09%
2022/05/09	1	20.00	0	0.00	20.05	1	2,042	0.05%
2022/04/29	3	21.10	1	21.05	21.00	2	2,039	0.10%
2022/04/28	1	20.95	6	21.25	20.95	-5	2,057	-0.24%
2022/04/26	0	0.00	2	21.70	21.65	-2	1,967	-0.10%
2022/04/25	0	0.00	6	21.05	21.10	-6	1,912	-0.31%
2022/04/14	2	21.33	4	21.28	21.30	-2	1,918	-0.10%
2022/04/11	2	20.45	6	20.55	20.45	-4	1,957	-0.20%
2022/04/08	0.5	20.85	0	0.00	20.75	0.5	1,982	0.02%
2022/04/07	0	0.00	2	20.85	20.80	-2	1,980	-0.10%
2022/04/06	1	21.05	0	0.00	21.30	1	1,999	0.05%
2022/04/01	0	21.25	0	0.00	21.10	0	1,999	0.00%
2022/03/30	0	0.00	4	21.10	21.15	-4	2,001	-0.20%
2022/03/28	4	21.08	2	21.08	21.20	2	1,996	0.10%
2022/03/25	3.2	21.27	0	0.00	21.30	3.2	1,995	0.16%
2022/03/22	0	0.00	1	22.00	22.05	-1	1,990	-0.05%
2022/03/18	0	0.00	1	21.50	21.70	-1	1,993	-0.05%
2022/03/17	0	0.00	2	21.40	21.30	-2	1,994	-0.10%
2022/03/16	0	0.00	1	21.10	21.00	-1	1,998	-0.05%
2022/03/15	2	21.08	0	0.00	21.10	2	2,013	0.10%
2022/03/14	1	21.70	0	0.00	21.60	1	2,006	0.05%
2022/03/11	2	21.95	0	0.00	21.95	2	2,010	0.10%
2022/03/10	5	22.25	23.8	22.18	22.00	-18.8	2,011	-0.94%
2022/03/09	20.8	22.11	2	22.10	22.10	18.8	1,963	0.96%
2022/03/08	0	0.00	21	21.40	21.20	-21	1,887	-1.11%
2022/03/07	3	21.15	12	21.21	21.20	-9	1,864	-0.48%
2022/03/04	0	0.00	1	21.75	21.65	-1	1,872	-0.05%
2022/03/02	0	0.00	2	21.58	21.70	-2	1,865	-0.11%
2022/03/01	0	0.00	1	21.60	21.60	-1	1,868	-0.05%
2022/02/25	0	0.00	1	20.90	20.95	-1	1,868	-0.05%
2022/02/24	3	21.07	0	0.00	20.85	3	1,873	0.16%
2022/02/23	2	21.35	2	21.35	21.50	0	1,865	0.00%
2022/02/22	4	21.20	4	21.30	21.20	0	1,881	0.00%
2022/02/21	36	21.86	0	0.00	21.70	36	1,882	1.91%
2022/02/18	4	21.58	0.1	21.90	21.75	3.9	1,886	0.21%
2022/02/16	0	0.00	1	21.10	21.25	-1	1,830	-0.05%
2022/02/14	0	0.00	2	20.90	20.85	-2	1,861	-0.11%
2022/02/11	3	20.85	0	0.00	20.85	3	1,866	0.16%
2022/02/09	0	0.00	5	21.20	21.25	-5	1,930	-0.26%
2022/02/07	0	0.00	2	20.55	20.90	-2	1,982	-0.10%
2022/01/25	2	20.05	0	0.00	20.00	2	2,116	0.09%
2022/01/24	1	20.15	0	0.00	20.15	1	2,129	0.05%
2022/01/20	3	20.75	0	0.00	20.80	3	2,133	0.14%
2022/01/18	1.1	21.15	6	21.10	20.90	-5	2,143	-0.23%
2022/01/14	5	20.82	0	0.00	20.90	5	2,168	0.23%
2022/01/12	3.2	21.44	0	0.00	21.40	3.2	2,138	0.15%
2022/01/05	2	22.00	0	0.00	21.90	2	2,176	0.09%
2022/01/04	0	0.00	3	22.15	22.20	-3	2,212	-0.14%
2022/01/03	2	22.00	0.1	22.35	22.15	1.9	2,192	0.09%
2021/12/29	0	0.00	2	21.88	21.85	-2	2,209	-0.09%
2021/12/28	0	0.00	9	21.59	21.55	-9	2,205	-0.41%
2021/12/27	3	21.38	0	0.00	21.40	3	2,301	0.13%
2021/12/23	1	21.45	0	0.00	21.45	1	2,381	0.04%
2021/12/21	3	21.50	0	0.00	21.45	3	2,419	0.12%
2021/12/17	2	21.60	1	21.75	21.50	1	2,441	0.04%
2021/12/16	2	21.50	0	0.00	21.50	2	2,442	0.08%
2021/12/15	1	21.45	0	0.00	21.40	1	2,473	0.04%
2021/12/14	1	21.40	0	0.00	21.40	1	2,489	0.04%
2021/12/13	4	21.91	0	0.00	21.90	4	2,460	0.16%
2021/12/09	2	22.13	0	0.00	22.05	2	2,475	0.08%
2021/12/01	0	0.00	10	22.05	22.10	-10	2,570	-0.39%
2021/11/30	0.1	22.05	0	0.00	22.30	0.1	2,629	0.00%
2021/11/29	2.1	21.79	0	0.00	21.70	2.1	2,647	0.08%
2021/11/25	0	0.00	5	22.44	22.30	-5	2,812	-0.18%
2021/11/23	0	0.00	0.1	22.20	22.00	-0.1	2,835	0.00%
2021/11/22	0	0.00	1	22.30	22.35	-1	2,885	-0.03%
2021/11/17	1	22.50	0	0.00	22.25	1	3,271	0.03%
2021/11/16	0	0.00	1	22.70	22.50	-1	3,313	-0.03%
2021/11/15	0	0.00	1	22.75	22.60	-1	3,606	-0.03%
2021/11/12	0	0.00	0.1	22.35	22.40	-0.1	3,764	0.00%
2021/11/08	0	0.00	1	22.50	22.75	-1	4,030	-0.02%
2021/11/05	0	0.00	1	22.30	22.15	-1	4,069	-0.02%
2021/11/04	10	22.88	9.1	22.64	22.40	0.9	4,078	0.02%
2021/11/03	76	22.99	85.4	22.93	22.90	-9.4	4,075	-0.23%
2021/11/01	0	0.00	2	22.23	22.15	-2	4,030	-0.05%
2021/10/27	0	0.00	19	21.40	21.35	-19	4,093	-0.46%
2021/10/22	10	21.45	0	0.00	21.25	10	4,341	0.23%
2021/10/20	1	21.50	0	0.00	21.60	1	4,478	0.02%
2021/10/19	0	0.00	4	21.33	21.55	-4	4,623	-0.09%
2021/10/18	0	0.00	2	21.00	21.15	-2	4,723	-0.04%
2021/10/13	0.1	20.65	0	0.00	20.50	0.1	5,090	0.00%
2021/10/12	1	21.00	0	0.00	20.70	1	5,273	0.02%
2021/10/08	15.1	21.69	0	0.00	21.65	15.1	5,619	0.27%
2021/10/07	8.2	21.69	4	21.86	21.85	4.2	5,852	0.07%
2021/10/06	2	21.33	0	0.00	21.20	2	6,070	0.03%
2021/10/05	2	21.20	0	0.00	21.60	2	6,279	0.03%
2021/10/04	32	21.82	33	21.48	21.60	-1	6,420	-0.02%
2021/09/29	1.1	22.70	0	0.00	22.70	1.1	8,346	0.01%
2021/09/28	2	22.85	0	0.00	22.90	2	8,859	0.02%
2021/09/22	4	22.78	0	0.00	22.75	4	11,576	0.03%
2021/09/17	0	0.00	1	23.10	23.30	-1	12,887	-0.01%
2021/09/16	0.1	23.10	2	23.00	23.05	-1.9	13,779	-0.01%
2021/09/15	3	22.95	2	22.90	22.95	1	15,892	0.01%
2021/09/14	5	23.19	0	0.00	23.05	5	17,417	0.03%
2021/09/13	7.1	23.32	0	0.00	23.30	7.1	21,568	0.03%
2021/09/10	0	0.00	1	23.25	23.50	-1	24,448	0.00%
2021/09/09	2	23.08	1	23.10	23.10	1	26,598	0.00%
2021/09/07	12	23.98	16	23.78	23.50	-4	29,832	-0.01%
2021/09/06	6	23.38	5	23.45	23.40	1	31,157	0.00%
2021/09/03	5	24.08	1	24.50	23.85	4	31,286	0.01%
2021/09/02	1	24.35	3	24.10	24.10	-2	31,329	-0.01%
2021/09/01	0	24.20	6	24.64	24.10	-6	31,427	-0.02%
2021/08/31	1	24.60	3	24.40	24.65	-2	31,969	-0.01%
2021/08/30	1	24.10	0	0.00	24.20	1	32,038	0.00%
2021/08/27	0	0.00	3	23.90	23.95	-3	32,360	-0.01%
2021/08/26	1	24.00	0	0.00	24.00	1	32,704	0.00%
2021/08/24	13	24.49	12	24.33	23.85	1	33,357	0.00%
2021/08/23	4	24.43	5	24.45	24.00	-1	33,394	0.00%
2021/08/20	2	23.23	0	0.00	23.10	2	33,387	0.01%
2021/08/19	22	24.20	13	24.37	23.50	9	33,397	0.03%
2021/08/18	20	22.50	25	23.66	24.10	-5	33,180	-0.02%
2021/08/17	7	23.03	4	23.24	22.80	3	33,237	0.01%
2021/08/16	32	23.27	2	23.30	23.20	30	33,777	0.09%
2021/08/13	1	24.15	2	23.83	23.95	-1	34,091	0.00%
2021/08/12	5	23.40	2	23.50	23.45	3	33,970	0.01%
2021/08/11	14	23.11	0	0.00	23.35	14	34,116	0.04%
2021/08/10	1	23.70	0	0.00	23.75	1	34,202	0.00%
2021/08/09	0	0.00	1	24.05	23.90	-1	34,362	0.00%
2021/08/06	10	24.12	0	0.00	23.95	10	34,464	0.03%
2021/08/05	8	24.00	0	0.00	23.95	8	34,663	0.02%
2021/08/03	1	24.05	0	0.00	24.00	1	35,280	0.00%
2021/08/02	1	23.80	17	23.89	24.20	-16	35,478	-0.05%
2021/07/30	1	24.20	1	24.20	24.05	0	35,601	0.00%
2021/07/29	8	24.58	3	24.62	24.70	5	35,684	0.01%
2021/07/28	45	23.86	2	24.10	23.85	43	35,757	0.12%
2021/07/27	3	24.55	0	0.00	24.40	3	36,236	0.01%
2021/07/26	2	24.83	7	25.12	24.90	-5	36,648	-0.01%
2021/07/23	16	25.02	8	24.96	25.20	8	36,871	0.02%
2021/07/22	16	24.23	11	24.57	24.35	5	37,094	0.01%
2021/07/21	10	24.05	1	24.30	24.10	9	37,461	0.02%
2021/07/20	13	24.83	0	0.00	24.80	13	38,136	0.03%
2021/07/19	5	25.30	1	25.45	25.60	4	38,573	0.01%
2021/07/16	4	25.16	1.4	25.47	25.15	2.6	40,374	0.01%
2021/07/15	15.4	26.01	8	25.82	25.75	7.4	41,689	0.02%
2021/07/14	35	24.97	6	25.28	24.90	29	42,415	0.07%
2021/07/13	7	25.44	3	25.60	25.20	4	43,019	0.01%
2021/07/12	15	26.17	2	25.90	25.80	13	42,947	0.03%
2021/07/09	0	0.00	4	26.71	26.40	-4	42,805	-0.01%
2021/07/08	7	27.27	13	27.50	27.05	-6	42,891	-0.01%
2021/07/07	49	27.44	331	27.48	27.50	-282	42,832	-0.66%	大賣/鉅額交易
2021/07/06	390	27.26	90	28.01	28.25	300	42,444	0.71%	大買/鉅額交易
2021/07/05	17	26.00	38.6	26.45	26.95	-21.6	41,278	-0.05%
2021/07/02	24	26.60	36.5	26.94	26.60	-12.5	40,903	-0.03%
2021/07/01	31.5	28.36	28.1	27.52	27.10	3.4	40,656	0.01%
2021/06/30	65	28.01	112	28.09	27.85	-47	40,332	-0.12%	大賣/
2021/06/29	140.6	28.70	87.3	28.79	28.10	53.3	39,878	0.13%	大買/
2021/06/28	113.3	29.37	116.5	29.10	28.90	-3.2	39,901	-0.01%	大買/大賣/
2021/06/25	277.5	28.56	241	28.35	27.90	36.5	38,693	0.09%	大買/大賣/
2021/06/24	118	28.80	143	29.05	28.45	-25	37,832	-0.07%	大買/大賣/
2021/06/23	62	28.43	52	28.60	28.15	10	35,736	0.03%
2021/06/22	304.2	32.82	256.6	32.42	31.25	47.6	34,203	0.14%	大買/大賣/
2021/06/21	188.5	30.29	243.2	30.39	31.10	-54.7	30,045	-0.18%	大買/大賣/
2021/06/18	125.1	28.65	178	28.72	28.30	-52.9	27,198	-0.19%	大買/大賣/
2021/06/17	28	27.22	40.5	27.22	27.10	-12.5	25,096	-0.05%
2021/06/16	358.5	27.22	397	27.38	26.65	-38.5	24,395	-0.16%	大買/大賣/
2021/06/15	42	25.37	54	25.04	26.15	-12	21,945	-0.05%
2021/06/11	4.4	23.88	1	23.60	23.80	3.4	20,715	0.02%
2021/06/10	0	0.00	45	23.51	23.45	-45	20,690	-0.22%
2021/06/09	41	23.78	30	23.83	23.45	11	20,648	0.05%
2021/06/08	143	25.13	135	25.24	24.10	8	20,565	0.04%	大買/大賣/
2021/06/07	10	23.45	1	24.00	23.90	9	20,083	0.04%
2021/06/04	0	0.00	5	24.20	24.10	-5	19,964	-0.03%
2021/06/03	1	23.90	3	24.00	24.00	-2	19,624	-0.01%
2021/06/02	26	23.29	19	23.78	23.40	7	19,299	0.04%
2021/06/01	1	22.75	0	0.00	22.75	1	18,664	0.01%
2021/05/31	18	22.20	3	22.25	22.05	15	18,570	0.08%
2021/05/28	0	0.00	16	22.76	22.65	-16	18,435	-0.09%
2021/05/27	1	22.10	0	0.00	21.90	1	18,259	0.01%
2021/05/26	0	0.00	3	22.27	21.95	-3	18,494	-0.02%
2021/05/25	23.5	21.76	11	21.95	22.00	12.5	18,527	0.07%
2021/05/24	54	23.00	21	22.94	22.40	33	18,330	0.18%
2021/05/21	13	21.25	15	21.78	21.90	-2	17,771	-0.01%
2021/05/19	2	20.35	6	20.48	20.45	-4	17,365	-0.02%
2021/05/18	2	19.85	0	0.00	20.05	2	17,255	0.01%
2021/05/17	1	18.20	5	18.20	18.25	-4	17,120	-0.02%
2021/05/14	2	20.25	5	19.90	20.10	-3	16,930	-0.02%
2021/05/13	10	18.97	6	19.54	19.80	4	16,782	0.02%
2021/05/12	26	21.53	113	21.00	20.75	-87	16,521	-0.53%	大賣/
2021/05/11	21	23.60	1	24.19	23.00	20	16,099	0.12%
2021/05/10	5	24.86	3	24.92	24.65	2	15,833	0.01%
2021/05/07	2.1	24.62	5	24.75	24.75	-2.9	15,601	-0.02%
2021/05/06	0	0.00	3	24.05	23.75	-3	15,417	-0.02%
2021/05/05	1	24.01	4	24.11	23.90	-3	15,253	-0.02%
2021/05/04	20	24.87	21	24.30	23.75	-1	15,096	-0.01%
2021/05/03	26.7	25.83	13	26.48	25.50	13.7	14,515	0.09%
2021/04/29	24	25.14	4	25.32	25.30	20	14,021	0.14%
2021/04/28	45	26.14	6	26.42	25.65	39	13,724	0.28%
2021/04/27	26	26.61	5.3	26.97	26.50	20.7	13,380	0.15%
2021/04/26	47	27.00	55	27.23	27.30	-8	12,907	-0.06%
2021/04/23	48	26.11	9	26.34	25.80	39	12,086	0.32%
2021/04/22	95.4	28.86	74	28.66	27.00	21.4	11,549	0.19%
2021/04/21	62	25.90	68.7	26.58	27.60	-6.6	9,621	-0.07%
2021/04/20	37.4	25.68	29.4	26.16	25.10	8	8,117	0.10%
2021/04/19	3	24.07	25	23.87	24.60	-22	7,019	-0.31%
2021/04/16	5	22.45	0	0.00	22.40	5	6,198	0.08%
2021/04/15	3	22.25	20	22.20	22.15	-17	6,025	-0.28%
2021/04/14	28	22.31	2	22.03	22.35	26	5,967	0.44%
2021/04/13	13	21.99	1	22.00	21.90	12	5,771	0.21%
2021/04/12	14.2	22.35	0	0.00	22.30	14.2	5,613	0.25%
2021/04/09	502.2	22.50	425.4	22.28	22.60	76.8	5,550	1.38%	大買/大賣/
2021/04/08	7	22.45	0.8	22.30	22.50	6.2	5,392	0.12%
2021/04/07	439.2	22.01	5	22.00	22.15	434.2	5,263	8.25%	大買/鉅額交易
2021/04/06	13	22.47	99	22.84	22.40	-86	5,191	-1.66%
2021/04/01	7	21.89	7.8	21.88	22.15	-0.8	5,110	-0.02%
2021/03/31	41.9	21.51	24	21.46	21.45	17.9	4,798	0.37%
2021/03/26	1	22.30	0	0.00	22.35	1	4,748	0.02%
2021/03/25	0	0.00	2	22.58	22.40	-2	5,212	-0.04%
2021/03/24	1	22.45	0	0.00	22.55	1	5,463	0.02%
2021/03/23	0	0.00	2	22.60	22.75	-2	5,487	-0.04%
2021/03/22	0	0.00	1	22.65	22.95	-1	5,462	-0.02%
2021/03/19	0	0.00	1	22.40	22.30	-1	5,380	-0.02%
2021/03/18	2	22.93	12	22.81	22.60	-10	5,313	-0.19%
2021/03/17	1	22.90	2	23.00	22.90	-1	5,234	-0.02%
2021/03/16	1	22.05	3	22.58	23.10	-2	5,088	-0.04%
2021/03/15	3	21.67	5	21.80	21.90	-2	4,942	-0.04%
2021/03/12	0	0.00	2	22.05	22.00	-2	4,899	-0.04%
2021/03/11	0	0.00	5	21.95	21.90	-5	4,838	-0.10%
2021/03/10	12	22.41	1	22.50	22.45	11	4,710	0.23%
2021/03/08	10	23.05	0	0.00	22.95	10	4,632	0.22%
2021/03/03	0	0.00	1	23.50	23.70	-1	4,570	-0.02%
2021/03/02	4	23.59	1	23.45	23.40	3	4,574	0.07%
2021/02/26	14	23.64	2	23.68	23.95	12	4,553	0.26%
2021/02/25	10	25.83	2	26.10	26.50	8	4,253	0.19%
2021/02/23	0	0.00	2	25.30	25.25	-2	4,084	-0.05%
2021/02/22	0	0.00	5	25.30	25.10	-5	4,051	-0.12%
2021/02/19	5	24.85	0	0.00	24.90	5	3,993	0.13%
2021/02/18	0	0.00	2	24.95	25.30	-2	3,966	-0.05%
2021/02/17	1	23.90	0	0.00	24.40	1	3,906	0.03%
2021/02/02	2	23.95	0	0.00	24.00	2	3,912	0.05%
2021/02/01	10	23.40	0	0.00	23.90	10	3,905	0.26%
2021/01/29	10	24.10	0	0.00	24.05	10	3,888	0.26%
2021/01/28	10	24.35	0	0.00	24.75	10	3,870	0.26%
2021/01/27	1	24.70	0	0.00	25.00	1	3,866	0.03%
2021/01/25	3	24.70	0	0.00	24.75	3	3,857	0.08%
2021/01/20	11	24.06	0	0.00	24.05	11	3,859	0.28%
2021/01/18	1	25.20	0	0.00	25.00	1	3,834	0.03%
2021/01/15	10	25.45	0	0.00	25.40	10	3,820	0.26%
2021/01/14	1	26.30	0	0.00	26.15	1	3,784	0.03%
2021/01/13	1	26.00	9	25.66	26.10	-8	3,773	-0.21%
2021/01/12	12	26.08	1	26.35	25.90	11	3,744	0.29%
2021/01/08	2	27.00	0	0.00	26.45	2	3,680	0.05%
2021/01/07	0	0.00	1	27.00	26.90	-1	3,658	-0.03%
2021/01/06	18	27.17	4	26.55	26.50	14	3,633	0.39%
2021/01/05	1	27.75	0	0.00	27.60	1	3,567	0.03%
2021/01/04	10	27.70	5	28.20	28.25	5	3,547	0.14%
2020/12/31	10	28.77	0	0.00	28.45	10	3,478	0.29%
2020/12/30	1	28.65	0	0.00	28.70	1	3,451	0.03%
2020/12/29	3	28.83	5	29.92	28.80	-2	3,435	-0.06%
2020/12/28	19	29.75	1	30.30	29.35	18	3,310	0.54%
2020/12/25	0	0.00	1	29.25	28.30	-1	3,066	-0.03%
2020/12/24	10	29.27	24	29.25	28.65	-14	2,989	-0.47%
2020/12/23	14	27.54	8.1	28.70	29.00	5.9	2,911	0.20%
2020/12/22	31	30.86	15.1	30.25	28.05	15.9	2,739	0.58%
2020/12/21	7	29.80	3	30.50	30.95	4	1,990	0.20%
2020/12/18	2	27.00	47	26.81	28.15	-45	1,510	-2.98%
2020/12/16	0	0.00	13	25.18	25.30	-13	1,210	-1.07%
2020/12/15	10	24.80	0	0.00	24.75	10	1,187	0.84%
2020/12/11	5	24.55	0	0.00	24.60	5	1,199	0.42%
2020/12/09	10	24.91	0	0.00	24.85	10	1,218	0.82%
2020/12/08	5	25.10	5	25.25	25.15	0	1,410	0.00%
2020/12/07	5	24.85	0	0.00	24.90	5	1,396	0.36%
2020/12/02	5	25.33	0	0.00	25.05	5	1,577	0.32%
2020/11/27	1	24.90	0	0.00	25.05	1	1,561	0.06%
2020/11/26	2	25.40	6	25.37	25.25	-4	1,570	-0.25%
2020/11/25	0	0.00	7	25.04	25.05	-7	1,603	-0.44%
2020/11/23	0	0.00	2	24.60	24.60	-2	1,552	-0.13%
2020/11/12	14	23.97	0	0.00	23.85	14	1,789	0.78%
2020/10/30	5	24.55	0	0.00	24.60	5	1,986	0.25%
2020/10/29	2	24.85	0	0.00	24.85	2	2,027	0.10%
2020/10/28	0	0.00	1	25.45	25.25	-1	2,105	-0.05%
2020/10/26	0.1	25.40	6	25.30	25.15	-5.9	2,154	-0.27%
2020/10/23	0	24.80	0	0.00	24.95	0	2,188	0.00%
2020/10/21	0	0.00	7	24.95	24.90	-7	2,212	-0.32%
2020/10/12	2	25.25	0	0.00	25.15	2	2,325	0.09%
2020/10/07	2	24.65	0	0.00	24.75	2	2,392	0.08%
2020/10/06	2	25.15	4	25.05	24.90	-2	2,394	-0.08%
2020/09/28	2	24.05	0	0.00	24.15	2	2,419	0.08%
2020/09/25	5	23.90	5	23.65	23.80	0	2,432	0.00%
2020/09/22	7	24.38	5	24.75	24.45	2	2,380	0.08%
2020/09/16	0	0.00	10	25.05	24.80	-10	2,390	-0.42%
2020/09/15	2	25.05	0	0.00	24.95	2	2,384	0.08%
2020/09/14	4	25.05	0	0.00	25.10	4	2,380	0.17%
2020/09/11	25	25.86	19	26.29	25.25	6	2,354	0.25%
2020/09/08	12.1	25.07	0	0.00	25.15	12.1	2,131	0.57%
2020/09/07	11	25.64	17	25.79	25.70	-6	2,099	-0.29%
2020/09/02	2	24.30	0	0.00	24.45	2	2,010	0.10%
2020/08/31	6	25.17	8	25.06	24.75	-2	2,042	-0.10%
2020/08/27	2	24.30	0	0.00	24.35	2	1,985	0.10%
2020/08/25	0	0.00	5	24.95	24.50	-5	1,978	-0.25%
2020/08/24	2	24.15	0	0.00	24.25	2	2,011	0.10%
2020/08/21	0	0.00	50	24.38	24.45	-50	2,031	-2.46%
2020/08/20	21	24.72	0	0.00	24.15	21	2,068	1.02%
2020/08/19	0	0.00	5	25.90	25.40	-5	2,022	-0.25%
2020/08/18	1	24.85	0	0.00	25.35	1	1,980	0.05%
2020/08/14	0	0.00	2	24.45	24.55	-2	1,860	-0.11%
2020/08/13	2	24.95	0	0.00	24.55	2	1,904	0.11%
2020/08/12	1	24.80	0	0.00	24.90	1	1,902	0.05%
2020/08/10	7	25.26	0	0.00	25.25	7	1,900	0.37%
2020/08/07	1	25.90	7	26.06	25.70	-6	1,868	-0.32%
2020/08/06	7	25.05	15	25.38	24.90	-8	1,839	-0.43%
2020/08/05	22	25.34	0	0.00	25.25	22	1,845	1.19%
2020/08/04	2	25.73	0	0.00	25.65	2	1,869	0.11%
2020/08/03	3	25.32	31	25.77	26.40	-28	1,840	-1.52%
2020/07/29	0	0.00	7	24.76	24.70	-7	1,876	-0.37%
2020/07/28	2	23.65	0	0.00	23.70	2	1,827	0.11%
2020/07/27	5	24.20	5	24.25	24.00	0	1,829	0.00%
2020/07/24	5	24.05	0	0.00	24.05	5	1,834	0.27%
2020/07/23	7	24.37	0	0.00	24.40	7	1,835	0.38%
2020/07/22	1	25.00	19	25.00	24.70	-18	1,832	-0.98%
2020/07/21	1	24.80	0	0.00	24.60	1	1,772	0.06%
2020/07/20	2	24.20	2	24.35	24.75	0	1,759	0.00%
2020/07/17	5	24.10	1	24.05	24.10	4	1,737	0.23%
2020/07/16	0	0.00	1	24.35	24.55	-1	1,758	-0.06%
2020/07/15	7	24.05	17	24.30	23.80	-10	1,746	-0.57%
2020/07/13	0	0.00	5	23.85	23.70	-5	1,671	-0.30%
2020/07/10	17	23.31	3	23.40	23.30	14	1,669	0.84%
2020/07/09	8	24.08	2.2	24.17	23.90	5.8	1,663	0.35%
2020/07/08	2	23.90	2	23.90	23.65	0	1,627	0.00%
2020/07/03	5	23.15	0	0.00	23.15	5	1,622	0.31%
2020/07/01	0.2	23.10	0	0.00	23.05	0.2	1,633	0.01%
2020/06/29	10	22.65	0	0.00	22.80	10	1,656	0.60%
2020/06/22	2	23.40	0	0.00	23.25	2	1,611	0.12%
2020/06/16	1	23.75	0	0.00	23.85	1	1,633	0.06%
2020/06/15	2	23.45	0	0.00	23.50	2	1,655	0.12%
2020/06/12	10	23.30	0	0.00	23.75	10	1,657	0.60%
2020/06/11	10	24.35	0	0.00	24.05	10	1,669	0.60%
2020/06/10	2	24.95	0	0.00	25.00	2	1,645	0.12%
2020/06/08	0	0.00	8	25.70	25.55	-8	1,676	-0.48%
2020/06/02	2	24.95	0	0.00	25.15	2	1,632	0.12%
2020/05/29	1	25.05	2	25.25	24.80	-1	1,600	-0.06%
2020/05/27	0	0.00	2	24.80	24.85	-2	1,518	-0.13%
2020/05/25	0	0.00	1	23.90	24.00	-1	1,473	-0.07%
2020/05/22	2	23.95	0	0.00	23.80	2	1,481	0.14%
2020/05/21	2	24.30	0	0.00	24.30	2	1,473	0.14%
2020/05/20	2	24.70	2	24.98	24.25	0	1,469	0.00%
2020/05/19	1	24.25	0	0.00	24.50	1	1,414	0.07%
2020/05/15	5	23.15	0	0.00	23.50	5	1,383	0.36%
2020/05/14	9	24.27	0	0.00	23.75	9	1,366	0.66%
2020/05/13	0	0.00	2	25.30	24.85	-2	1,340	-0.15%
2020/05/11	0.5	24.80	2	24.70	25.00	-1.5	1,306	-0.11%
2020/05/08	0	0.00	5	24.40	24.00	-5	1,296	-0.39%
2020/05/07	7	23.59	0	0.00	23.90	7	1,277	0.55%
2020/05/06	0	0.00	5	24.55	24.35	-5	1,248	-0.40%
2020/05/05	0	0.00	5	22.46	23.35	-5	1,127	-0.44%
2020/05/04	5	21.30	0	0.00	21.25	5	1,095	0.46%
2020/04/29	0	0.00	7	21.51	21.70	-7	1,095	-0.64%
2020/04/28	0	0.00	2	21.15	20.95	-2	1,091	-0.18%
2020/04/23	2	19.65	0	0.00	19.75	2	1,116	0.18%
2020/04/22	2	19.10	0	0.00	19.65	2	1,114	0.18%
2020/04/21	7	19.62	7	20.71	19.60	0	1,112	0.00%
2020/04/14	0	0.00	2	18.90	19.00	-2	1,134	-0.18%
2020/04/10	0	0.00	1	19.10	19.05	-1	1,132	-0.09%
2020/04/09	0	0.00	1	19.20	19.00	-1	1,135	-0.09%
2020/04/01	2	17.40	0	0.00	17.50	2	1,127	0.18%
2020/03/31	0	0.00	5	17.90	17.60	-5	1,123	-0.45%
2020/03/25	2	17.35	1	17.50	17.40	1	1,118	0.09%
2020/03/19	5	16.15	0	0.00	15.55	5	1,096	0.46%
2020/03/17	1	16.60	0	0.00	17.00	1	1,058	0.09%
2020/03/13	5	18.60	23	19.10	19.30	-18	1,002	-1.80%
2020/03/12	1	20.85	0	0.00	20.55	1	976	0.10%
2020/03/10	5	22.05	0	0.00	22.25	5	941	0.53%
2020/03/02	2	22.65	0	0.00	22.80	2	893	0.22%
2020/02/27	5	23.05	0	0.00	23.10	5	885	0.56%
2020/02/24	3.7	23.80	0	0.00	23.80	3.7	863	0.43%
2020/02/19	0	0.00	0.4	24.05	24.05	-0.4	854	-0.05%
2020/02/14	0	0.00	1	24.40	24.35	-1	868	-0.12%
2020/02/11	1	23.75	0	0.00	24.65	1	854	0.12%
2020/02/10	4	22.85	0	0.00	22.80	4	849	0.47%
2020/02/05	2	23.50	0	0.00	23.30	2	868	0.23%
2020/02/03	3	23.47	0	0.00	23.35	3	854	0.35%
2020/01/31	17	24.55	4	24.55	24.60	13	847	1.53%
2020/01/30	7	25.07	5	25.30	24.50	2	834	0.24%
2020/01/14	1	26.35	23	26.45	26.35	-22	843	-2.61%
2020/01/13	8	27.00	3	27.12	26.50	5	870	0.57%
2020/01/10	0	0.00	8	26.15	26.25	-8	832	-0.96%
2020/01/08	3	26.50	0	0.00	26.50	3	804	0.37%
2020/01/07	0	0.00	2	26.90	26.95	-2	843	-0.24%
2020/01/02	7	27.11	0	0.00	27.10	7	860	0.81%
2019/12/30	1	26.95	1	26.90	26.95	0	853	0.00%
2019/12/26	15	26.85	0	0.00	26.70	15	839	1.79%
2019/12/24	0	0.00	1	26.95	26.95	-1	848	-0.12%
2019/12/23	2	27.05	0	0.00	27.15	2	843	0.24%
2019/12/18	0	0.00	2	27.00	26.95	-2	831	-0.24%
2019/12/06	18	26.53	0	0.00	26.45	18	1,024	1.76%
2019/12/04	1	26.35	0	0.00	26.35	1	1,026	0.10%
2019/11/27	0	0.00	1	26.80	26.95	-1	1,068	-0.09%
2019/11/26	1	26.70	0	0.00	26.75	1	1,066	0.09%
2019/11/15	0	0.00	0	26.20	26.35	0	1,120	0.00%
2019/11/14	1	26.10	0	0.00	26.20	1	1,124	0.09%
2019/11/13	1	26.50	0	0.00	26.50	1	1,128	0.09%
2019/11/08	1	27.20	0	0.00	27.10	1	1,117	0.09%
2019/11/07	1	27.00	0	0.00	27.60	1	1,107	0.09%
2019/11/05	0	0.00	1	27.55	27.00	-1	1,109	-0.09%
2019/10/30	0	0.00	2	26.95	27.10	-2	1,084	-0.18%
2019/10/21	0	0.00	4	27.30	27.50	-4	1,079	-0.37%
2019/10/18	0	0.00	1	27.20	26.90	-1	1,060	-0.09%
2019/10/16	0	0.00	5	26.98	26.90	-5	1,125	-0.44%
2019/09/26	0	0.00	0.3	26.30	26.30	-0.3	1,252	-0.02%
2019/09/25	0.1	26.45	0	0.00	26.50	0.1	1,286	0.01%
2019/09/16	1	26.50	0	0.00	26.45	1	1,225	0.08%
2019/09/12	0	0.00	1	26.30	26.45	-1	1,231	-0.08%
2019/09/11	1	26.40	7	26.22	26.40	-6	1,221	-0.49%
2019/09/10	1	25.60	0	0.00	25.60	1	1,122	0.09%
2019/09/06	0	0.00	1	25.70	25.65	-1	1,167	-0.09%
2019/08/29	2	25.30	0	0.00	25.25	2	1,271	0.16%
2019/08/28	1	25.35	0	0.00	25.20	1	1,284	0.08%
2019/08/22	7	25.56	0	0.00	25.65	7	1,292	0.54%
2019/07/29	0	0.00	20	26.62	26.50	-20	1,651	-1.21%
2019/07/25	2	26.70	0	0.00	26.90	2	1,723	0.12%
2019/07/22	0	0.00	38	27.10	26.85	-38	1,729	-2.20%
2019/07/18	0	0.00	2	27.35	27.30	-2	1,714	-0.12%
2019/07/17	0	0.00	2	27.30	27.25	-2	1,666	-0.12%
2019/07/16	1	27.20	1	27.30	27.05	0	1,607	0.00%
2019/07/09	2	26.45	0	0.00	26.45	2	1,643	0.12%
2019/06/27	0	0.00	2	26.50	26.35	-2	1,677	-0.12%
2019/06/25	2	26.30	0	0.00	26.30	2	1,717	0.12%
2019/06/14	0	0.00	3	26.80	26.50	-3	2,128	-0.14%
2019/06/11	2	26.10	0	0.00	26.10	2	2,118	0.09%
2019/05/31	0	0.00	0	26.30	26.45	0	2,103	0.00%
2019/05/29	1	26.30	0	0.00	26.35	1	2,132	0.05%
2019/05/27	4	27.33	0	0.00	27.30	4	2,227	0.18%
2019/05/22	0	0.00	1	27.10	27.10	-1	2,380	-0.04%
2019/05/21	2	27.60	0	0.00	27.20	2	2,470	0.08%
2019/05/20	0	0.00	2	26.75	27.40	-2	2,634	-0.08%
2019/05/13	2	25.45	0	0.00	25.50	2	3,085	0.06%
2019/05/10	1	26.10	0	0.00	26.10	1	3,094	0.03%
2019/05/06	2	28.15	1	27.90	27.65	1	3,088	0.03%
2019/05/03	1	27.60	0	0.00	27.30	1	3,091	0.03%
2019/04/26	1	26.00	0	0.00	26.10	1	3,026	0.03%
2019/04/23	1	26.20	0	0.00	26.25	1	3,050	0.03%
2019/04/22	1	26.30	0	0.00	26.40	1	3,045	0.03%
2019/04/19	0	0.00	3	26.45	26.50	-3	3,065	-0.10%
2019/04/18	3	26.30	0	0.00	25.95	3	3,073	0.10%
2019/04/15	3	27.07	1	27.05	27.05	2	3,029	0.07%
2019/04/11	1	28.00	0	0.00	27.65	1	3,012	0.03%
2019/04/09	0	0.00	4	27.63	27.80	-4	3,003	-0.13%
2019/04/03	0	0.00	2	27.30	27.30	-2	2,986	-0.07%
2019/04/01	3	27.45	0	0.00	27.30	3	2,993	0.10%
2019/03/25	2	28.00	0	0.00	27.75	2	2,971	0.07%
2019/03/22	5	28.80	0	0.00	28.50	5	2,949	0.17%
2019/03/21	0	0.00	6	30.01	29.50	-6	2,877	-0.21%
2019/03/19	0	0.00	1	28.60	28.45	-1	2,623	-0.04%
2019/03/18	0	0.00	2	29.20	28.55	-2	2,601	-0.08%
2019/03/13	4	27.30	0	0.00	27.35	4	2,561	0.16%
2019/03/12	8	27.66	0	0.00	27.50	8	2,570	0.31%
2019/03/11	1	27.20	0	0.00	27.75	1	2,571	0.04%
2019/02/26	1	29.00	0	0.00	28.80	1	2,590	0.04%
2019/02/22	10.4	28.49	0	0.00	28.20	10.4	2,414	0.43%
2019/02/20	0	0.00	3.1	28.82	28.95	-3.1	2,315	-0.13%
2019/02/19	1	28.95	7	29.13	29.10	-6	2,203	-0.27%
2019/02/18	0	0.00	2	26.90	26.70	-2	1,946	-0.10%
2019/02/15	0	0.00	1	25.30	26.15	-1	1,928	-0.05%
2019/02/13	0	0.00	5	24.58	24.60	-5	1,714	-0.29%
2019/02/12	7.2	24.22	4	24.51	24.30	3.2	1,684	0.19%
2019/01/29	2	25.45	1	25.50	26.00	1	1,529	0.07%
2019/01/28	2	25.80	0	0.00	25.70	2	1,539	0.13%
2019/01/25	0	0.00	2	26.65	26.00	-2	1,578	-0.13%
2019/01/24	2.5	26.53	4	26.23	26.60	-1.5	1,550	-0.10%
2019/01/21	0	0.00	1	24.80	24.50	-1	1,468	-0.07%
2019/01/17	0	0.00	1	25.25	25.20	-1	1,543	-0.06%
2019/01/14	2	24.20	0	0.00	24.20	2	1,523	0.13%
2019/01/10	0	0.00	8	24.61	24.25	-8	1,525	-0.52%
2019/01/07	2	24.20	0	0.00	24.60	2	1,523	0.13%
2019/01/02	0	0.00	2	25.10	24.90	-2	1,640	-0.12%
2018/12/26	0	0.00	1	25.30	24.75	-1	1,799	-0.06%
2018/12/25	2	25.25	0	0.00	25.25	2	1,910	0.10%
2018/12/24	2	26.50	0	0.00	26.20	2	2,009	0.10%
2018/12/22	0	0.00	2	26.45	26.20	-2	2,224	-0.09%
2018/12/20	2	26.15	0	0.00	25.85	2	2,715	0.07%
2018/12/14	1	28.75	0	0.00	28.15	1	3,055	0.03%
2018/12/13	2	28.35	2	29.10	28.35	0	3,106	0.00%
2018/12/12	0	0.00	3	27.75	28.30	-3	3,101	-0.10%
2018/12/11	3	27.15	0	0.00	27.25	3	3,088	0.10%
2018/12/05	2	28.65	4	28.65	28.85	-2	3,123	-0.06%
2018/12/04	0	0.00	2	29.50	29.10	-2	3,116	-0.06%
2018/12/03	2	29.30	0	0.00	29.15	2	3,118	0.06%
2018/11/30	2	28.90	0	0.00	28.85	2	3,110	0.06%
2018/11/29	1	29.90	0	0.00	29.90	1	3,072	0.03%
2018/11/27	1	30.10	0	0.00	29.90	1	3,056	0.03%
2018/11/26	2	31.05	5	30.44	30.30	-3	3,041	-0.10%
2018/11/23	2	32.10	0	0.00	32.00	2	2,990	0.07%
2018/11/22	1	33.05	1	33.55	32.65	0	2,980	0.00%
2018/11/21	0	0.00	1	33.00	33.05	-1	2,971	-0.03%
2018/11/20	1	33.00	0	0.00	33.00	1	2,966	0.03%
2018/11/16	0	0.00	1	33.00	32.85	-1	3,018	-0.03%
2018/11/14	4	33.94	3	34.05	33.65	1	2,998	0.03%
2018/11/09	0	0.00	3	33.00	33.00	-3	2,909	-0.10%
2018/11/06	3	32.05	0	0.00	32.00	3	2,893	0.10%
2018/11/05	4	32.38	2	32.65	32.55	2	2,876	0.07%
2018/11/02	0	0.00	2	33.50	32.95	-2	2,855	-0.07%
2018/10/30	0	0.00	8	32.70	31.90	-8	2,791	-0.29%
2018/10/26	2	32.00	15	31.40	31.40	-13	2,769	-0.47%
2018/10/22	8	32.21	0	0.00	32.20	8	2,809	0.28%
2018/10/19	1	31.90	3	31.72	32.15	-2	2,876	-0.07%
2018/10/17	1	31.70	0	31.65	31.35	1	2,979	0.03%
2018/10/15	2	31.05	2	31.75	31.80	0	2,998	0.00%
2018/10/12	4	32.00	2	32.20	32.20	2	2,998	0.07%
2018/10/11	2	31.60	0	0.00	31.50	2	2,980	0.07%
2018/10/05	2	36.00	1	36.70	35.10	1	3,037	0.03%
2018/10/03	2	38.80	0	0.00	38.10	2	2,958	0.07%
2018/10/02	1	40.00	2	40.05	40.05	-1	2,852	-0.04%
2018/10/01	1	41.20	1	41.25	41.60	0	2,765	0.00%
2018/09/28	0	0.00	6	42.44	39.80	-6	2,552	-0.24%
2018/09/27	7	42.09	7	41.79	42.70	0	2,425	0.00%
2018/09/26	5	41.15	3	41.00	41.15	2	2,053	0.10%
2018/09/25	0	0.00	2	36.28	37.45	-2	1,803	-0.11%
2018/09/21	1	34.05	0	0.00	34.05	1	1,777	0.06%
2018/09/20	0	0.00	1	34.95	34.70	-1	1,790	-0.06%
2018/09/19	1	34.05	2	34.60	34.15	-1	1,866	-0.05%
2018/09/14	2	33.00	0	0.00	33.00	2	2,284	0.09%
2018/09/13	2	34.10	1	34.90	33.60	1	2,305	0.04%
2018/09/12	0	0.00	1	34.80	33.75	-1	2,307	-0.04%
2018/09/11	2	32.50	0	0.00	32.80	2	2,298	0.09%
2018/09/07	2	33.23	2	34.30	33.55	0	2,352	0.00%
2018/09/06	2	34.10	10	34.02	34.05	-8	2,370	-0.34%
2018/09/04	0	0.00	2	34.95	35.30	-2	2,495	-0.08%
2018/09/03	6	35.19	5	35.21	34.50	1	2,529	0.04%
2018/08/29	0	0.00	0.2	36.45	36.45	-0.2	2,620	-0.01%
2018/08/28	0	0.00	0.5	36.85	36.85	-0.5	2,667	-0.02%
2018/08/23	5	38.88	1	38.30	38.20	4	2,896	0.14%
2018/08/21	5	36.50	0	0.00	36.10	5	2,937	0.17%
2018/08/20	0	0.00	1	36.80	37.10	-1	3,081	-0.03%
2018/08/17	0	0.00	2	34.45	35.25	-2	3,129	-0.06%
2018/08/15	1	33.10	0	0.00	33.15	1	3,272	0.03%
2018/08/14	2	34.08	5	34.28	34.15	-3	3,339	-0.09%
2018/08/13	1	36.10	0	0.00	35.10	1	3,416	0.03%
2018/08/08	3.7	37.55	0	0.00	37.35	3.7	3,908	0.10%
2018/08/03	1	38.10	0	0.00	37.95	1	4,580	0.02%
2018/08/02	0	0.00	10.9	37.70	37.75	-10.9	4,827	-0.23%
2018/07/31	10.1	42.59	0.8	41.10	41.10	9.2	5,096	0.18%
2018/07/30	0	0.00	0.1	40.75	40.75	-0.1	5,153	0.00%
2018/07/18	2	15.50	1	15.70	15.60	1	5,229	0.02%
2018/07/17	7	15.86	0	0.00	15.85	7	5,248	0.13%
2018/07/16	0	0.00	3	16.40	16.55	-3	5,300	-0.06%
2018/07/11	4	15.14	0	0.00	15.15	4	5,621	0.07%
2018/07/10	1	15.35	0	0.00	15.45	1	5,750	0.02%
2018/07/05	85	15.20	0	0.00	15.20	85	7,094	1.20%
2018/07/04	4	16.55	1	16.30	16.10	3	7,627	0.04%
2018/07/03	4	17.40	0	0.00	17.00	4	7,720	0.05%
2018/06/28	10	17.85	0	0.00	17.75	10	8,279	0.12%
2018/06/26	52	17.70	0	0.00	17.65	52	9,058	0.57%
2018/06/21	0	0.00	10	18.95	18.90	-10	9,520	-0.11%
2018/06/19	0	0.00	3	19.85	19.35	-3	9,482	-0.03%
2018/06/14	15	20.04	10	20.00	19.70	5	9,338	0.05%
2018/06/13	40	17.90	2	19.60	19.70	38	9,122	0.42%
2018/06/12	25	18.10	0	0.00	17.95	25	8,940	0.28%
2018/06/11	57	18.16	0	0.00	18.15	57	8,918	0.64%
2018/06/07	160	18.59	10	18.30	18.30	150	8,910	1.68%	大買/鉅額交易
2018/06/06	0	0.00	10	18.60	18.40	-10	8,919	-0.11%
2018/06/01	10	18.90	20	18.60	18.90	-10	8,831	-0.11%
2018/05/30	0	0.00	3	18.60	18.50	-3	8,779	-0.03%
2018/05/29	0	0.00	2	18.65	18.45	-2	8,778	-0.02%
2018/05/28	0	0.00	2	18.30	18.25	-2	8,746	-0.02%
2018/05/25	5	18.90	1	19.00	18.70	4	8,721	0.05%
2018/05/24	4	18.15	0	0.00	19.30	4	8,710	0.05%
2018/05/23	10	18.45	0	0.00	18.05	10	8,637	0.12%
2018/05/22	10	18.98	0	0.00	18.95	10	8,568	0.12%
2018/05/17	16	19.59	1	19.50	19.15	15	8,462	0.18%
2018/05/15	1	21.10	2	21.00	20.85	-1	8,292	-0.01%
2018/05/14	3	20.25	72	20.28	20.30	-69	8,277	-0.83%
2018/05/09	2	21.75	5	21.82	21.50	-3	8,186	-0.04%
2018/05/08	0	0.00	62	20.75	20.90	-62	8,040	-0.77%
2018/05/07	1	21.30	4	21.68	22.00	-3	7,918	-0.04%
2018/05/04	5	20.10	1	20.10	20.05	4	7,744	0.05%
2018/05/03	1	21.60	0	0.00	21.40	1	7,599	0.01%
2018/05/02	50	24.30	16	24.61	23.70	34	7,419	0.46%
2018/04/30	6	24.04	42	24.08	24.20	-36	7,147	-0.50%
2018/04/27	13	21.33	6	21.57	22.00	7	6,924	0.10%
2018/04/26	3	21.48	10	21.45	21.45	-7	6,817	-0.10%
2018/04/25	1	23.45	1	23.80	23.80	0	6,690	0.00%
2018/04/24	3	24.50	15	23.95	24.00	-12	6,694	-0.18%
2018/04/23	5	25.30	0	0.00	25.10	5	6,860	0.07%
2018/04/20	0	0.00	1	25.00	25.40	-1	6,824	-0.01%
2018/04/19	3	26.88	4	26.40	25.90	-1	6,738	-0.01%
2018/04/18	1	24.00	3	24.55	24.80	-2	6,566	-0.03%
2018/04/17	0	0.00	2	24.70	24.05	-2	6,658	-0.03%
2018/04/16	0	0.00	80	23.50	24.30	-80	6,680	-1.20%
2018/04/13	55	25.65	2.1	25.17	25.50	52.9	6,977	0.76%
2018/04/12	28	25.99	5	25.85	26.40	23	6,854	0.34%
2018/04/11	88	24.31	18	24.64	26.05	70	6,572	1.06%
2018/04/10	6	24.03	86.2	22.20	23.70	-80.2	5,896	-1.36%
2018/04/09	2	22.10	1.1	22.10	22.10	0.9	5,290	0.02%
2018/04/03	1	18.70	125	19.08	20.10	-124	5,118	-2.42%	大賣/鉅額交易
2018/04/02	5	18.60	1	18.80	18.40	4	4,878	0.08%
2018/03/31	83	18.50	10	18.85	18.60	73	4,723	1.55%
2018/03/30	32	18.02	12	18.34	18.35	20	4,498	0.44%
2018/03/29	0	0.00	3	16.15	17.70	-3	4,080	-0.07%
2018/03/28	4	16.19	2	15.93	16.20	2	3,675	0.05%
2018/03/27	11	15.73	3	15.73	15.80	8	3,398	0.24%
2018/03/26	0	0.00	1	14.45	14.40	-1	3,143	-0.03%
2018/03/13	0	0.00	1	14.25	14.20	-1	3,078	-0.03%
2018/03/06	0	0.00	1	14.20	14.25	-1	3,016	-0.03%
2018/03/05	0	0.00	2	14.20	14.35	-2	3,012	-0.07%
2018/03/01	0	0.00	2	13.75	13.90	-2	2,966	-0.07%
2018/02/09	0	0.00	0.1	13.00	13.00	-0.1	2,969	0.00%
2018/02/08	0	0.00	20	13.25	13.25	-20	2,973	-0.67%
2018/02/06	1	12.60	0	0.00	12.80	1	2,951	0.03%
2018/02/01	0	0.00	5	14.70	14.60	-5	2,930	-0.17%
2018/01/30	50	13.90	0	0.00	13.95	50	2,988	1.67%
2018/01/29	2	14.20	1	14.30	14.10	1	3,116	0.03%
2018/01/26	1	14.10	0	0.00	14.10	1	3,131	0.03%
2018/01/22	5	14.50	0	0.00	14.30	5	3,099	0.16%
2018/01/19	0	0.00	1	14.50	14.55	-1	3,098	-0.03%
2018/01/18	2	14.78	0	0.00	14.80	2	3,062	0.07%
2018/01/17	1	15.25	1	15.30	15.25	0	2,957	0.00%
2018/01/12	2	14.05	0	0.00	13.80	2	2,617	0.08%
2018/01/11	0	0.00	6	13.58	13.85	-6	2,561	-0.23%
2018/01/10	20	14.60	13	14.78	14.75	7	2,356	0.30%
2018/01/09	1	15.00	60	15.18	15.25	-59	2,210	-2.67%
2018/01/08	0	0.00	81.2	13.44	13.90	-81.2	1,768	-4.59%
2018/01/05	5	12.60	3	12.65	12.65	2	1,616	0.12%