台船 (2208)-第一金-新興券商分點個股進出

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
3,162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－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/04/19	0	0.00	5	18.60	18.70	-5	5,679	-0.09%
2024/04/16	10	18.85	1	19.00	18.85	9	6,218	0.14%
2024/04/15	4	19.63	1	19.65	19.40	3	6,169	0.05%
2024/04/12	0	0.00	8	19.05	19.05	-8	6,116	-0.13%
2024/04/11	0	0.00	5	19.30	19.15	-5	6,134	-0.08%
2024/04/10	10	19.88	5	19.60	19.50	5	6,071	0.08%
2024/04/08	3	19.10	24	19.15	18.90	-21	5,772	-0.36%
2024/04/03	1	18.70	0	0.00	18.85	1	5,764	0.02%
2024/03/28	0	0.00	50	18.90	18.95	-50	5,740	-0.87%
2024/03/27	1	19.05	0	0.00	19.10	1	5,696	0.02%
2024/03/26	1	19.25	0	0.00	18.80	1	5,614	0.02%
2024/03/21	1	18.90	1	18.75	18.90	0	5,313	0.00%
2024/03/20	0	0.00	2.6	18.77	18.75	-2.6	5,245	-0.05%
2024/03/19	2	19.08	17.7	19.20	19.25	-15.7	5,153	-0.30%
2024/03/18	1	18.60	18.9	18.57	18.60	-17.9	4,770	-0.38%
2024/03/15	1	17.60	0	0.00	17.75	1	4,490	0.02%
2024/03/14	2	17.60	0	0.00	17.60	2	4,455	0.04%
2024/03/13	0	0.00	3	17.75	17.65	-3	4,453	-0.07%
2024/03/11	5	17.70	4	17.75	17.75	1	4,398	0.02%
2024/03/08	7	17.61	0	0.00	17.55	7	4,380	0.16%
2024/03/07	10	17.75	5	17.75	17.75	5	4,387	0.11%
2024/03/06	0.1	18.00	3	17.93	17.90	-2.9	4,330	-0.07%
2024/03/05	12	18.00	0	0.00	17.95	12	4,295	0.28%
2024/03/04	0	0.00	2	18.10	18.00	-2	4,260	-0.05%
2024/03/01	0	0.00	20	18.20	18.20	-20	4,242	-0.47%
2024/02/29	1	18.20	0	0.00	18.35	1	4,228	0.02%
2024/02/27	0	0.00	5	18.25	18.05	-5	4,145	-0.12%
2024/02/26	0.1	18.10	0	0.00	18.05	0.1	4,100	0.00%
2024/02/23	5	18.10	6.1	18.17	17.95	-1.1	4,062	-0.03%
2024/02/22	8	18.18	0	0.00	18.20	8	3,970	0.20%
2024/02/21	4.3	17.93	0	0.00	17.90	4.3	3,829	0.11%
2024/02/19	0	0.00	50	17.75	18.15	-50	3,678	-1.36%
2024/02/16	1.4	18.18	1	18.15	18.15	0.4	3,611	0.01%
2024/02/15	0	18.20	0	0.00	18.15	0	3,584	0.00%
2024/02/05	2	17.78	1.4	17.89	17.90	0.6	3,542	0.02%
2024/02/02	10	18.05	0.9	18.30	18.05	9.1	3,471	0.26%
2024/01/31	1	18.05	0	0.00	18.05	1	3,425	0.03%
2024/01/26	25.2	18.46	0	0.00	18.40	25.2	3,340	0.75%
2024/01/25	3	18.55	0	0.00	18.55	3	3,323	0.09%
2024/01/24	30	18.65	0	0.00	18.60	30	3,298	0.91%
2024/01/23	5	18.45	15.4	18.46	18.45	-10.4	3,225	-0.32%
2024/01/22	1	18.25	0	0.00	18.10	1	3,130	0.03%
2024/01/19	1	17.85	0.1	18.00	17.95	1	3,079	0.03%
2024/01/17	15.2	18.14	0	0.00	18.15	15.2	2,941	0.52%
2024/01/16	11.2	18.51	1	18.55	18.55	10.2	2,832	0.36%
2024/01/15	11	19.04	0	0.00	19.05	11	2,728	0.40%
2024/01/12	126.1	18.90	13	18.88	18.90	113.1	2,509	4.51%	大買/鉅額交易
2024/01/09	1	20.50	0	0.00	20.45	1	1,843	0.05%
2024/01/08	24	20.60	9	20.96	20.90	15	1,802	0.83%
2024/01/05	7	20.40	0	0.00	20.50	7	1,685	0.42%
2024/01/04	4	20.05	4	20.08	20.00	0	1,663	0.00%
2024/01/03	3	20.05	0.8	20.10	20.10	2.2	1,701	0.13%
2023/12/29	1	20.30	0	0.00	20.30	1	1,680	0.06%
2023/12/28	6	20.26	0	0.00	20.25	6	1,655	0.36%
2023/12/26	12	20.35	5	20.31	20.50	7	1,676	0.42%
2023/12/25	0	20.40	0	0.00	20.20	0	1,733	0.00%
2023/12/21	1	20.50	0	0.00	20.65	1	1,751	0.06%
2023/12/14	0	0.00	2	21.50	21.80	-2	2,178	-0.09%
2023/12/13	0	0.00	4	21.45	21.35	-4	2,153	-0.19%
2023/12/04	0	0.00	3	21.75	22.20	-3	2,227	-0.13%
2023/12/01	2	21.63	0	0.00	21.60	2	2,201	0.09%
2023/11/30	0	0.00	5	21.60	21.65	-5	2,255	-0.22%
2023/11/29	0	0.00	2	21.75	21.80	-2	2,313	-0.09%
2023/11/24	0	0.00	1	21.50	21.60	-1	2,324	-0.04%
2023/11/22	6	21.18	0	0.00	21.15	6	2,312	0.26%
2023/11/20	2	21.10	1	21.15	21.15	1	2,410	0.04%
2023/11/16	0	0.00	5	20.85	20.90	-5	2,455	-0.20%
2023/11/14	0	0.00	0.2	20.50	20.50	-0.2	2,455	-0.01%
2023/11/09	5	20.40	0	0.00	20.45	5	2,527	0.20%
2023/11/08	1	20.70	0	0.00	20.60	1	2,556	0.04%
2023/11/07	2	20.70	0	0.00	20.95	2	2,588	0.08%
2023/11/03	3	20.55	0	0.00	20.50	3	2,744	0.11%
2023/11/02	20	20.55	0	0.00	20.50	20	2,751	0.73%
2023/10/26	1	20.55	0	0.00	20.35	1	2,854	0.04%
2023/10/20	0	20.40	0	0.00	20.30	0	2,939	0.00%
2023/10/19	0	0.00	20	20.65	20.70	-20	2,950	-0.68%
2023/10/17	0	0.00	1	21.05	20.85	-1	2,985	-0.03%
2023/10/13	0	0.00	0.1	21.40	21.45	-0.1	3,056	0.00%
2023/10/11	1.1	22.10	0	0.00	21.70	1.1	3,109	0.03%
2023/10/06	0	0.00	15	21.80	21.75	-15	3,087	-0.49%
2023/10/04	0	0.00	5	21.80	21.90	-5	3,129	-0.16%
2023/10/02	4	22.20	4	22.25	22.25	0	3,115	0.00%
2023/09/28	1	22.90	8	22.91	22.85	-7	3,073	-0.23%
2023/09/26	3	23.55	10	23.95	23.40	-7	3,072	-0.23%
2023/09/25	0.1	24.10	0	0.00	23.90	0.1	3,099	0.00%
2023/09/21	0	0.00	2	24.35	23.65	-2	3,276	-0.06%
2023/09/20	4	24.95	0	0.00	24.65	4	3,243	0.12%
2023/09/19	10	24.10	0	0.00	23.90	10	2,977	0.34%
2023/09/18	0	0.00	15	23.68	23.65	-15	2,948	-0.51%
2023/09/08	0	0.00	0.1	23.90	24.00	-0.1	3,078	0.00%
2023/09/04	53	23.78	42	23.74	23.75	11	3,151	0.35%
2023/08/31	0	0.00	1	23.05	23.20	-1	3,160	-0.03%
2023/08/30	1	22.85	0	0.00	22.90	1	3,236	0.03%
2023/08/28	0	22.75	0	0.00	22.65	0	3,299	0.00%
2023/08/25	0	0.00	2	23.00	22.70	-2	3,321	-0.06%
2023/08/24	42	22.90	43	22.89	22.90	-1	3,332	-0.03%
2023/08/23	32	21.95	30	22.30	22.20	2	3,301	0.06%
2023/08/22	10	21.79	10	21.30	21.30	0	3,362	0.00%
2023/08/17	4	20.63	0	0.00	21.20	4	3,639	0.11%
2023/08/15	2	21.30	0	0.00	21.25	2	3,863	0.05%
2023/08/10	2	21.88	6	21.61	21.65	-4	4,061	-0.10%
2023/08/04	20	23.29	0	0.00	23.45	20	4,306	0.46%
2023/08/02	10	23.75	0	0.00	23.25	10	4,406	0.23%
2023/07/31	0	0.00	5	23.45	23.35	-5	4,567	-0.11%
2023/07/26	0	0.00	10	23.35	23.10	-10	4,966	-0.20%
2023/07/25	5	23.34	5	23.10	23.10	0	5,132	0.00%
2023/07/21	1	23.60	0	0.00	23.40	1	5,369	0.02%
2023/07/20	0	0.00	3	23.45	23.60	-3	5,619	-0.05%
2023/07/18	1	23.35	0	0.00	23.20	1	6,021	0.02%
2023/07/17	22	23.59	0.4	23.60	23.70	21.6	6,255	0.34%
2023/07/14	1	23.65	51	23.73	23.70	-50	6,647	-0.75%
2023/07/13	1	23.90	10	24.00	23.90	-9	7,371	-0.12%
2023/07/12	0	0.00	10	24.15	24.10	-10	8,602	-0.12%
2023/07/11	1	24.45	0	0.00	24.45	1	10,315	0.01%
2023/07/10	3	24.03	30	24.13	24.00	-27	11,545	-0.23%
2023/07/07	41	24.36	0	0.00	24.15	41	12,009	0.34%
2023/07/06	10	24.70	0	0.00	24.50	10	12,275	0.08%
2023/07/04	12	25.00	6	25.06	24.95	6	12,964	0.05%
2023/07/03	11	24.91	4	24.95	24.95	7	13,434	0.05%
2023/06/30	10	25.10	0	0.00	24.75	10	13,414	0.07%
2023/06/29	0	0.00	1	24.70	24.75	-1	13,260	-0.01%
2023/06/28	0	0.00	2	24.43	24.35	-2	13,288	-0.02%
2023/06/27	2	23.75	1	23.85	23.75	1	13,354	0.01%
2023/06/26	1	23.95	0	0.00	24.00	1	13,520	0.01%
2023/06/20	2	24.30	0	0.00	24.30	2	13,572	0.01%
2023/06/19	51	24.78	50	24.65	24.65	1	13,584	0.01%
2023/06/15	0	0.00	2	23.60	24.00	-2	13,496	-0.01%
2023/06/14	0	0.00	10	23.80	23.80	-10	13,495	-0.07%
2023/06/13	1	24.05	15	24.00	24.00	-14	13,476	-0.10%
2023/06/12	0	0.00	2	24.45	24.40	-2	13,450	-0.01%
2023/06/09	2	24.90	6	24.86	24.85	-4	13,444	-0.03%
2023/06/08	17	25.06	1	25.40	25.00	16	13,524	0.12%
2023/06/07	0	0.00	12	24.98	25.00	-12	13,615	-0.09%
2023/06/06	0	0.00	2	25.05	25.00	-2	13,710	-0.01%
2023/06/05	3	25.23	0	0.00	25.25	3	13,754	0.02%
2023/06/02	1	24.55	0	0.00	24.55	1	13,692	0.01%
2023/06/01	0	0.00	25	24.21	24.50	-25	13,707	-0.18%
2023/05/29	4	24.55	4	24.45	24.45	0	13,846	0.00%
2023/05/26	3	24.47	0	0.00	24.15	3	14,024	0.02%
2023/05/25	0	0.00	3	25.40	25.00	-3	14,202	-0.02%
2023/05/24	1	25.45	1	25.50	25.50	0	14,532	0.00%
2023/05/23	0	0.00	1	25.15	25.20	-1	14,960	-0.01%
2023/05/22	12	25.40	34	25.42	25.75	-22	15,172	-0.15%
2023/05/19	2	24.65	2	24.75	24.40	0	15,107	0.00%
2023/05/18	0	0.00	5	24.55	24.55	-5	15,087	-0.03%
2023/05/17	11	24.31	1	24.50	24.50	10	15,114	0.07%
2023/05/16	3	24.05	1	24.10	24.20	2	15,064	0.01%
2023/05/15	22	24.17	32	24.24	24.40	-10	15,050	-0.07%
2023/05/09	7	24.25	0	0.00	24.00	7	14,813	0.05%
2023/05/08	3	24.50	0	24.80	24.60	3	14,767	0.02%
2023/05/05	1	24.50	10	24.70	24.45	-9	14,788	-0.06%
2023/05/04	1	25.05	1	25.05	24.95	0	14,725	0.00%
2023/05/03	1	26.00	3	26.00	25.60	-2	14,602	-0.01%
2023/05/02	10	26.00	42	26.30	26.00	-32	14,519	-0.22%
2023/04/28	1	25.85	14	26.14	25.95	-13	14,388	-0.09%
2023/04/27	8	25.57	6	25.98	25.80	2	14,204	0.01%
2023/04/26	12	25.68	7	25.65	25.60	5	14,028	0.04%
2023/04/25	33	26.30	30	26.75	25.80	3	13,919	0.02%
2023/04/24	2	26.25	17	26.19	26.20	-15	13,643	-0.11%
2023/04/21	14	25.60	2	26.30	25.90	12	13,517	0.09%
2023/04/20	65	26.01	55	26.41	26.00	10	13,184	0.08%
2023/04/19	25	26.59	25	26.59	26.35	0	12,924	0.00%
2023/04/18	82	27.38	56	27.16	27.30	26	12,499	0.21%
2023/04/17	86	27.50	59	27.72	28.00	27	11,720	0.23%
2023/04/14	93	27.51	26.1	26.63	26.45	66.9	10,447	0.64%
2023/04/13	53	26.04	270	25.67	26.85	-217	8,708	-2.49%	大賣/鉅額交易
2023/04/12	12	24.27	132	24.44	24.45	-120	7,450	-1.61%	大賣/鉅額交易
2023/04/11	129	24.16	110	23.61	23.60	19	6,981	0.27%	大買/大賣/
2023/04/10	16	24.03	18.1	23.95	24.05	-2.1	6,724	-0.03%
2023/04/07	109	23.41	107	22.81	22.80	2	6,381	0.03%	大買/大賣/
2023/04/06	162	24.27	43	24.14	23.75	119	6,051	1.97%	大買/鉅額交易
2023/03/31	1	23.45	0	0.00	23.35	1	5,535	0.02%
2023/03/30	1	23.55	0	0.00	23.50	1	5,525	0.02%
2023/03/29	3	23.42	0	0.00	23.40	3	5,514	0.05%
2023/03/28	1	23.60	0.1	23.60	23.45	0.9	5,472	0.02%
2023/03/27	2	23.80	16.2	23.52	23.50	-14.2	5,380	-0.26%
2023/03/23	100	22.43	0	0.00	22.40	100	5,440	1.84%
2023/03/21	2	21.90	0	0.00	22.00	2	5,397	0.04%
2023/03/16	1	21.05	3	21.15	21.05	-2	5,439	-0.04%
2023/03/15	0	0.00	3	21.62	21.40	-3	5,440	-0.06%
2023/03/13	1	21.95	0	0.00	21.85	1	5,537	0.02%
2023/03/10	7	22.71	0	0.00	22.55	7	5,579	0.13%
2023/03/09	0	0.00	1	23.45	23.55	-1	5,546	-0.02%
2023/03/08	9	22.96	3.2	23.12	23.20	5.9	5,953	0.10%
2023/03/07	1	22.95	1.1	23.05	22.90	-0.1	6,051	0.00%
2023/03/06	0	0.00	1	23.05	23.05	-1	6,032	-0.02%
2023/03/03	0	0.00	0.1	23.05	22.90	-0.1	6,013	0.00%
2023/03/02	0	0.00	2.2	23.10	23.05	-2.2	6,033	-0.04%
2023/03/01	2	23.18	1	22.85	22.80	1	6,074	0.02%
2023/02/24	2	23.55	7	23.74	23.55	-5	5,998	-0.08%
2023/02/23	3	24.18	11	24.43	24.05	-8	5,785	-0.14%
2023/02/22	16	24.27	7	24.14	24.20	9	5,503	0.16%
2023/02/21	9	23.79	49	24.16	23.90	-40	5,138	-0.78%
2023/02/20	8.1	22.39	26	22.27	23.25	-17.9	4,657	-0.38%
2023/02/17	1	20.85	19	21.64	21.50	-18	4,327	-0.42%
2023/02/15	0	0.00	10	21.00	21.00	-10	4,246	-0.24%
2023/02/14	10	20.70	0	0.00	20.65	10	4,317	0.23%
2023/02/13	10	21.00	11	21.06	21.00	-1	4,358	-0.02%
2023/02/10	5	20.70	0	0.00	20.65	5	4,522	0.11%
2023/02/09	5	20.60	3	20.60	20.50	2	4,544	0.04%
2023/02/06	4	20.25	0	0.00	20.20	4	4,508	0.09%
2023/02/03	5	20.50	0	0.00	20.45	5	4,443	0.11%
2023/02/02	0	0.00	1	20.00	20.10	-1	4,350	-0.02%
2023/02/01	0	0.00	1	19.85	19.85	-1	4,275	-0.02%
2023/01/31	0	19.25	9	19.35	19.35	-9	4,223	-0.21%
2023/01/30	2	18.75	0	0.00	18.70	2	4,170	0.05%
2023/01/17	0	0.00	9	18.45	18.45	-9	4,137	-0.22%
2023/01/11	10	18.85	2	18.85	18.90	8	4,133	0.19%
2023/01/09	0	0.00	2	18.70	18.70	-2	4,119	-0.05%
2023/01/06	0	0.00	10	19.20	18.85	-10	4,097	-0.24%
2023/01/04	0	0.00	7	19.30	19.15	-7	4,121	-0.17%
2023/01/03	1	19.20	0	0.00	19.20	1	4,122	0.02%
2022/12/29	1	19.30	0	0.00	19.30	1	4,094	0.02%
2022/12/21	2	19.43	1	19.50	19.45	1	3,958	0.03%
2022/12/19	0	0.00	3	19.78	19.75	-3	3,892	-0.08%
2022/12/16	11	20.18	0	0.00	20.10	11	3,873	0.28%
2022/12/15	23	20.40	13	20.31	20.30	10	3,799	0.26%
2022/12/14	0	0.00	3	19.75	19.70	-3	3,580	-0.08%
2022/12/13	2	19.83	9	19.74	19.70	-7	3,568	-0.20%
2022/12/12	4	19.70	0	0.00	19.55	4	3,539	0.11%
2022/12/05	10	20.25	5	20.00	19.90	5	3,272	0.15%
2022/12/02	0	0.00	12	20.15	19.95	-12	3,171	-0.38%
2022/12/01	5	19.80	8	19.95	19.55	-3	3,017	-0.10%
2022/11/30	25	20.08	172	19.92	19.90	-147	2,906	-5.06%	大賣/鉅額交易
2022/11/29	161	18.78	13	19.32	19.85	148	2,364	6.26%	大買/鉅額交易
2022/11/25	0	0.00	5	18.40	18.35	-5	2,150	-0.23%
2022/11/24	15	18.49	5	18.25	18.40	10	2,107	0.47%
2022/11/23	5	18.64	0	0.00	18.45	5	2,030	0.25%
2022/11/22	1	18.00	2	17.95	18.25	-1	1,937	-0.05%
2022/11/21	1	17.50	0	0.00	17.40	1	1,863	0.05%
2022/11/18	0	0.00	0	17.70	17.80	0	1,846	0.00%
2022/11/14	3.1	18.50	3	18.45	18.50	0.1	1,714	0.01%
2022/11/11	13	19.07	0	0.00	18.75	13	1,672	0.78%
2022/11/10	0	0.00	3	19.10	18.95	-3	1,586	-0.19%
2022/11/09	11	18.30	14	18.65	18.65	-3	1,411	-0.21%
2022/11/08	14	18.61	1	18.80	18.50	13	1,331	0.98%
2022/11/07	1	18.15	3	17.90	18.15	-2	1,088	-0.18%
2022/11/01	1	15.10	2	15.10	15.10	-1	904	-0.11%
2022/10/26	6	14.76	0	0.00	14.80	6	986	0.61%
2022/10/19	0	0.00	2	15.10	15.00	-2	937	-0.21%
2022/10/17	1	14.65	0	0.00	14.90	1	932	0.11%
2022/10/14	0	0.00	7	14.97	15.00	-7	941	-0.74%
2022/10/13	3	14.97	2	14.70	14.55	1	936	0.11%
2022/10/11	1.2	15.77	0	0.00	15.70	1.2	900	0.13%
2022/10/05	1	16.50	0	0.00	16.25	1	916	0.11%
2022/10/04	1.2	16.31	0	0.00	16.35	1.2	920	0.13%
2022/10/03	0.2	16.00	0	0.00	16.00	0.2	917	0.02%
2022/09/30	2	15.70	0	0.00	15.85	2	917	0.22%
2022/09/28	2	15.95	0	0.00	15.90	2	902	0.22%
2022/09/26	3	16.80	0	0.00	16.75	3	877	0.34%
2022/09/23	2	17.15	0	0.00	17.20	2	883	0.23%
2022/09/05	1	18.05	0	0.00	18.00	1	1,032	0.10%
2022/09/01	1	18.10	0	0.00	18.15	1	1,064	0.09%
2022/08/17	0	0.00	0.1	18.75	18.60	-0.1	1,075	-0.01%
2022/08/16	0.1	18.80	2	18.70	18.75	-1.9	1,082	-0.18%
2022/08/15	0	0.00	5	18.80	18.75	-5	1,096	-0.46%
2022/08/08	0	0.00	1	18.40	18.35	-1	1,132	-0.09%
2022/08/05	1	18.30	0	0.00	18.35	1	1,163	0.09%
2022/08/03	2	18.25	0	0.00	18.20	2	1,236	0.16%
2022/08/02	1	17.95	0	0.00	17.95	1	1,215	0.08%
2022/07/25	0.1	18.25	0	0.00	18.20	0.1	1,329	0.01%
2022/07/21	0	0.00	2	18.45	18.60	-2	1,434	-0.14%
2022/07/18	1	17.95	0	0.00	17.80	1	1,506	0.07%
2022/07/14	1	17.95	2	18.03	18.10	-1	1,539	-0.06%
2022/07/13	0.1	17.50	0	0.00	17.95	0.1	1,553	0.01%
2022/07/12	1	17.00	0	0.00	16.95	1	1,549	0.06%
2022/07/06	1	17.65	0	0.00	17.45	1	1,616	0.06%
2022/07/01	1	17.70	0	0.00	17.25	1	1,661	0.06%
2022/06/30	1.3	17.87	0	0.00	17.90	1.3	1,651	0.08%
2022/06/24	1	17.90	0	0.00	18.00	1	1,671	0.06%
2022/06/23	1	17.70	0	0.00	17.70	1	1,672	0.06%
2022/06/20	5	17.80	0	0.00	17.60	5	1,678	0.30%
2022/06/17	7.5	18.15	2	18.20	18.25	5.5	1,680	0.33%
2022/06/16	1	18.40	0	0.00	18.25	1	1,674	0.06%
2022/06/14	4	18.39	1	18.70	18.45	3	1,683	0.18%
2022/06/13	11	18.85	0	0.00	18.85	11	1,679	0.65%
2022/06/10	0.5	19.50	0	0.00	19.35	0.5	1,689	0.03%
2022/06/07	0.2	19.60	0	0.00	19.50	0.2	1,780	0.01%
2022/06/06	0	0.00	1	19.60	19.60	-1	1,885	-0.05%
2022/06/02	0	0.00	1	19.70	19.70	-1	1,925	-0.05%
2022/05/13	2	18.90	0	0.00	18.95	2	2,187	0.09%
2022/05/12	6	19.08	5	19.25	18.85	1	2,163	0.05%
2022/05/11	5	19.70	0	0.00	19.70	5	2,092	0.24%
2022/05/10	1	19.75	0	0.00	20.20	1	2,059	0.05%
2022/05/06	1	20.30	0	0.00	20.30	1	2,029	0.05%
2022/05/05	1	20.50	0	0.00	20.70	1	2,023	0.05%
2022/04/28	0	0.00	1	21.45	20.95	-1	2,057	-0.05%
2022/04/27	6	21.59	6	21.60	21.35	0	2,025	0.00%
2022/04/26	0	0.00	7	21.83	21.65	-7	1,967	-0.36%
2022/04/25	0	0.00	1	21.15	21.10	-1	1,912	-0.05%
2022/04/21	0	0.00	2	21.78	21.65	-2	1,927	-0.10%
2022/04/20	2	21.70	0	0.00	21.60	2	1,954	0.10%
2022/04/19	0	0.00	3	21.30	21.55	-3	1,936	-0.15%
2022/04/18	1	21.35	0	0.00	21.25	1	1,930	0.05%
2022/04/14	0	0.00	6	21.15	21.30	-6	1,918	-0.31%
2022/04/13	1	20.70	0	0.00	20.80	1	1,905	0.05%
2022/04/08	1	20.75	0	0.00	20.75	1	1,982	0.05%
2022/04/07	1	21.05	0	0.00	20.80	1	1,980	0.05%
2022/04/06	0	0.00	1	21.25	21.30	-1	1,999	-0.05%
2022/04/01	1	21.05	24	21.10	21.10	-23	1,999	-1.15%
2022/03/28	1	21.25	0	0.00	21.20	1	1,996	0.05%
2022/03/25	2	21.20	2	21.40	21.30	0	1,995	0.00%
2022/03/16	0	0.00	3	21.05	21.00	-3	1,998	-0.15%
2022/03/15	1	21.15	0	0.00	21.10	1	2,013	0.05%
2022/03/14	1	21.70	1	22.10	21.60	0	2,006	0.00%
2022/03/11	2	22.00	0	0.00	21.95	2	2,010	0.10%
2022/03/10	0	0.00	1	22.20	22.00	-1	2,011	-0.05%
2022/03/09	3	22.02	0	0.00	22.10	3	1,963	0.15%
2022/03/08	0	0.00	1	21.45	21.20	-1	1,887	-0.05%
2022/03/01	0	0.00	1	21.55	21.60	-1	1,868	-0.05%
2022/02/25	1	20.95	0	0.00	20.95	1	1,868	0.05%
2022/02/21	0	0.00	2	21.70	21.70	-2	1,882	-0.11%
2022/02/18	2	21.95	0	0.00	21.75	2	1,886	0.11%
2022/02/16	0.1	21.25	0	0.00	21.25	0.1	1,830	0.00%
2022/02/14	1	20.95	15	20.85	20.85	-14	1,861	-0.75%
2022/02/11	0	0.00	2	20.90	20.85	-2	1,866	-0.11%
2022/01/26	0	0.00	2	20.10	20.00	-2	2,106	-0.09%
2022/01/25	1	20.05	0	0.00	20.00	1	2,116	0.05%
2022/01/24	1	19.95	1	20.15	20.15	0	2,129	0.00%
2022/01/21	7.3	20.49	0	0.00	20.40	7.3	2,141	0.34%
2022/01/18	1	20.90	0	0.00	20.90	1	2,143	0.05%
2022/01/14	4	20.80	0	0.00	20.90	4	2,168	0.18%
2022/01/10	0	21.80	0	0.00	21.80	0	2,160	0.00%
2022/01/05	0	0.00	3	22.00	21.90	-3	2,176	-0.14%
2022/01/03	0	0.00	9	21.99	22.15	-9	2,192	-0.41%
2021/12/30	3	21.85	0	0.00	21.95	3	2,198	0.14%
2021/12/29	1	22.00	0	0.00	21.85	1	2,209	0.05%
2021/12/28	0.1	21.60	0	0.00	21.55	0.1	2,205	0.00%
2021/12/27	0	0.00	8	21.40	21.40	-8	2,301	-0.35%
2021/12/23	1	21.45	0	0.00	21.45	1	2,381	0.04%
2021/12/22	0	0.00	1	21.45	21.45	-1	2,400	-0.04%
2021/12/20	1	21.65	0	0.00	21.60	1	2,425	0.04%
2021/12/14	6	21.67	2	21.45	21.40	4	2,489	0.16%
2021/12/13	3	21.92	1	21.95	21.90	2	2,460	0.08%
2021/12/10	0	0.00	1	21.95	22.05	-1	2,470	-0.04%
2021/12/08	3	22.25	11	22.32	22.20	-8	2,460	-0.33%
2021/12/02	1	21.90	0	0.00	21.85	1	2,540	0.04%
2021/12/01	14	22.12	2	22.15	22.10	12	2,570	0.47%
2021/11/30	1	21.90	0	0.00	22.30	1	2,629	0.04%
2021/11/29	1	21.55	1	21.80	21.70	0	2,647	0.00%
2021/11/26	2	22.23	1	22.00	22.00	1	2,702	0.04%
2021/11/23	0	0.00	1	22.15	22.00	-1	2,835	-0.04%
2021/11/22	1	22.10	0	0.00	22.35	1	2,885	0.03%
2021/11/19	1	22.20	1	22.15	22.15	0	2,920	0.00%
2021/11/18	1	22.15	1	22.25	22.25	0	3,017	0.00%
2021/11/17	1.1	22.35	3	22.28	22.25	-1.9	3,271	-0.06%
2021/11/15	1	22.80	0	0.00	22.60	1	3,606	0.03%
2021/11/11	1	22.35	1	22.10	22.10	0	3,788	0.00%
2021/11/10	1	22.65	1	22.50	22.50	0	3,851	0.00%
2021/11/09	1	22.45	3	22.85	22.70	-2	4,035	-0.05%
2021/11/08	0	0.00	1.8	22.59	22.75	-1.8	4,030	-0.04%
2021/11/05	2	22.25	1	22.25	22.15	1	4,069	0.02%
2021/11/04	4.1	22.66	0	0.00	22.40	4.1	4,078	0.10%
2021/11/03	0	0.00	1	22.80	22.90	-1	4,075	-0.02%
2021/11/02	1	22.10	1	22.20	22.15	0	4,000	0.00%
2021/11/01	0	0.00	11	22.20	22.15	-11	4,030	-0.27%
2021/10/28	0.1	21.55	0	0.00	21.55	0.1	4,050	0.00%
2021/10/27	1.1	21.32	2	21.40	21.35	-0.9	4,093	-0.02%
2021/10/26	0.2	21.60	0	0.00	21.45	0.2	4,169	0.00%
2021/10/25	0.1	21.70	0	0.00	21.55	0.1	4,256	0.00%
2021/10/22	1	21.45	111	21.36	21.25	-110	4,341	-2.53%	大賣/鉅額交易
2021/10/21	3	21.67	0	0.00	21.55	3	4,411	0.07%
2021/10/20	0.1	21.70	0	0.00	21.60	0.1	4,478	0.00%
2021/10/19	20	21.60	1	21.55	21.55	19	4,623	0.41%
2021/10/18	4	20.93	3	21.17	21.15	1	4,723	0.02%
2021/10/15	7	21.00	1	20.90	20.90	6	4,860	0.12%
2021/10/13	7.4	20.55	2	20.55	20.50	5.4	5,090	0.11%
2021/10/12	4	21.13	0	0.00	20.70	4	5,273	0.08%
2021/10/08	1	21.85	1	21.70	21.65	0	5,619	0.00%
2021/10/07	0.1	21.90	1	22.00	21.85	-0.9	5,852	-0.02%
2021/10/06	6	21.28	1	21.25	21.20	5	6,070	0.08%
2021/10/05	6	21.18	1.1	21.54	21.60	4.9	6,279	0.08%
2021/10/04	3	21.83	19	21.60	21.60	-16	6,420	-0.25%
2021/10/01	0.2	22.55	0	0.00	22.45	0.2	6,574	0.00%
2021/09/30	1	22.70	0	0.00	23.10	1	7,031	0.01%
2021/09/28	3	22.95	0	0.00	22.90	3	8,859	0.03%
2021/09/27	24	23.20	0	0.00	23.15	24	9,283	0.26%
2021/09/24	56.1	23.09	0	0.00	23.05	56.1	9,911	0.57%
2021/09/23	1	22.90	0	0.00	22.90	1	10,734	0.01%
2021/09/22	15	22.71	1.2	22.90	22.75	13.9	11,576	0.12%
2021/09/17	1	23.05	0	0.00	23.30	1	12,887	0.01%
2021/09/15	0.1	23.00	0	0.00	22.95	0.1	15,892	0.00%
2021/09/14	2	23.15	1	23.10	23.05	1	17,417	0.01%
2021/09/13	3	23.30	1	23.45	23.30	2	21,568	0.01%
2021/09/09	1	23.05	1	23.15	23.10	0	26,598	0.00%
2021/09/08	1	23.25	81	23.37	23.20	-80	27,334	-0.29%
2021/09/07	0.2	23.65	41	23.60	23.50	-40.8	29,832	-0.14%
2021/09/06	0	0.00	80	23.50	23.40	-80	31,157	-0.26%
2021/09/03	1.1	24.02	0	0.00	23.85	1.1	31,286	0.00%
2021/09/02	1.1	24.10	41	24.10	24.10	-39.9	31,329	-0.13%
2021/09/01	0	0.00	40	24.11	24.10	-40	31,427	-0.13%
2021/08/31	2	24.55	3	24.55	24.65	-1	31,969	0.00%
2021/08/30	1	24.15	0	0.00	24.20	1	32,038	0.00%
2021/08/27	0	0.00	5	24.10	23.95	-5	32,360	-0.02%
2021/08/26	1	24.10	3	24.27	24.00	-2	32,704	-0.01%
2021/08/25	0	0.00	12	24.02	24.20	-12	33,286	-0.04%
2021/08/24	0.1	24.50	0	0.00	23.85	0.1	33,357	0.00%
2021/08/23	1	24.00	4	24.36	24.00	-3	33,394	-0.01%
2021/08/20	2	23.50	6	23.39	23.10	-4	33,387	-0.01%
2021/08/19	5	24.30	13	24.08	23.50	-8	33,397	-0.02%
2021/08/18	12	23.31	4	22.95	24.10	8	33,180	0.02%
2021/08/17	3	23.33	1.2	22.97	22.80	1.9	33,237	0.01%
2021/08/16	35	23.47	3	23.30	23.20	32	33,777	0.09%
2021/08/13	13	24.06	175	23.51	23.95	-162	34,091	-0.48%	大賣/鉅額交易
2021/08/12	0	0.00	8	23.44	23.45	-8	33,970	-0.02%
2021/08/11	22	23.48	1	23.35	23.35	21	34,116	0.06%
2021/08/10	21	23.90	0	0.00	23.75	21	34,202	0.06%
2021/08/09	21	23.95	1	24.20	23.90	20	34,362	0.06%
2021/08/06	3	23.95	2	24.18	23.95	1	34,464	0.00%
2021/08/05	53	23.96	11	24.00	23.95	42	34,663	0.12%
2021/08/03	0	0.00	6	24.15	24.00	-6	35,280	-0.02%
2021/08/02	20	24.25	0	0.00	24.20	20	35,478	0.06%
2021/07/30	11	24.07	1	24.10	24.05	10	35,601	0.03%
2021/07/29	51	24.50	2	24.00	24.70	49	35,684	0.14%
2021/07/28	42	23.96	3	24.22	23.85	39	35,757	0.11%
2021/07/27	3	24.70	2	24.68	24.40	1	36,236	0.00%
2021/07/26	32	24.95	3	24.97	24.90	29	36,648	0.08%
2021/07/23	1	25.05	17	24.89	25.20	-16	36,871	-0.04%
2021/07/22	13	24.31	1	24.80	24.35	12	37,094	0.03%
2021/07/21	15	24.25	11	24.43	24.10	4	37,461	0.01%
2021/07/20	17	25.00	0	0.00	24.80	17	38,136	0.04%
2021/07/19	105	25.54	30	25.50	25.60	75	38,573	0.19%	大買/
2021/07/16	37	25.17	3	25.10	25.15	34	40,374	0.08%
2021/07/15	4	25.90	3	25.95	25.75	1	41,689	0.00%
2021/07/14	1	25.00	7	24.85	24.90	-6	42,415	-0.01%
2021/07/13	11	25.28	5	25.55	25.20	6	43,019	0.01%
2021/07/12	0	0.00	41	25.73	25.80	-41	42,947	-0.10%
2021/07/09	1	26.40	4	26.90	26.40	-3	42,805	-0.01%
2021/07/08	43	27.36	2	27.05	27.05	41	42,891	0.10%
2021/07/07	14	27.24	51	27.22	27.50	-37	42,832	-0.09%
2021/07/06	58	27.96	34	27.67	28.25	24	42,444	0.06%
2021/07/05	5.2	25.88	5	26.52	26.95	0.2	41,278	0.00%
2021/07/02	13	26.51	10	26.90	26.60	3	40,903	0.01%
2021/07/01	28	27.45	34	28.11	27.10	-6	40,656	-0.01%
2021/06/30	72.3	27.80	38	27.58	27.85	34.3	40,332	0.09%
2021/06/29	74	28.39	12	28.29	28.10	62	39,878	0.16%
2021/06/28	66	29.17	82.8	29.10	28.90	-16.8	39,901	-0.04%
2021/06/25	57.1	28.78	50.1	28.65	27.90	7	38,693	0.02%
2021/06/24	239	29.01	281	27.93	28.45	-42	37,832	-0.11%	大買/大賣/
2021/06/23	57	28.96	97	28.50	28.15	-40	35,736	-0.11%
2021/06/22	203	32.84	74.5	32.57	31.25	128.5	34,203	0.38%	大買/鉅額交易
2021/06/21	95	30.44	233.4	30.50	31.10	-138.4	30,045	-0.46%	大賣/鉅額交易
2021/06/18	184	28.74	139	28.86	28.30	45	27,198	0.17%	大買/大賣/
2021/06/17	98	27.04	133.1	27.03	27.10	-35.1	25,096	-0.14%	大賣/
2021/06/16	268	27.67	614	27.57	26.65	-346	24,395	-1.42%	大買/大賣/鉅額交易
2021/06/15	307	25.43	100	25.34	26.15	207	21,945	0.94%	大買/鉅額交易
2021/06/11	4.2	23.71	35	23.78	23.80	-30.8	20,715	-0.15%
2021/06/10	31	23.50	6	23.56	23.45	25	20,690	0.12%
2021/06/09	7	23.66	0	0.00	23.45	7	20,648	0.03%
2021/06/08	35	24.96	37	25.17	24.10	-2	20,565	-0.01%
2021/06/07	2	23.55	1	23.50	23.90	1	20,083	0.00%
2021/06/04	14	23.83	5	24.00	24.10	9	19,964	0.05%
2021/06/03	3	23.62	7	23.93	24.00	-4	19,624	-0.02%
2021/06/02	6	23.68	15	23.15	23.40	-9	19,299	-0.05%
2021/06/01	30	22.30	2	22.80	22.75	28	18,664	0.15%
2021/05/31	19	22.21	2	22.20	22.05	17	18,570	0.09%
2021/05/28	8	22.91	3	22.70	22.65	5	18,435	0.03%
2021/05/26	23	21.83	0	0.00	21.95	23	18,494	0.12%
2021/05/25	46	21.87	27	22.00	22.00	19	18,527	0.10%
2021/05/24	72	23.09	4.1	22.81	22.40	67.9	18,330	0.37%
2021/05/21	21	20.94	6	21.42	21.90	15	17,771	0.08%
2021/05/20	1	20.20	2	20.10	19.95	-1	17,418	-0.01%
2021/05/18	4	19.50	11	19.99	20.05	-7	17,255	-0.04%
2021/05/17	22	18.68	16	19.20	18.25	6	17,120	0.04%
2021/05/14	32	20.11	0	0.00	20.10	32	16,930	0.19%
2021/05/13	19.1	19.84	6	19.20	19.80	13.1	16,782	0.08%
2021/05/12	49	22.11	9	21.19	20.75	40	16,521	0.24%
2021/05/11	9	23.42	70	23.20	23.00	-61	16,099	-0.38%
2021/05/10	7	24.75	67	24.70	24.65	-60	15,833	-0.38%
2021/05/07	20	23.83	1	24.20	24.75	19	15,601	0.12%
2021/05/06	3	24.03	13	24.11	23.75	-10	15,417	-0.06%
2021/05/05	81	24.52	1	24.35	23.90	80	15,253	0.52%
2021/05/04	43	24.00	19	25.11	23.75	24	15,096	0.16%
2021/05/03	15	25.94	17	25.91	25.50	-2	14,515	-0.01%
2021/04/29	21	25.07	8	25.06	25.30	13	14,021	0.09%
2021/04/28	29	25.86	10	25.89	25.65	19	13,724	0.14%
2021/04/27	17.1	26.69	20	26.94	26.50	-2.9	13,380	-0.02%
2021/04/26	26	27.27	40	27.06	27.30	-14	12,907	-0.11%
2021/04/23	6	25.88	40	26.86	25.80	-34	12,086	-0.28%
2021/04/22	144	28.88	165	29.08	27.00	-21	11,549	-0.18%	大買/大賣/
2021/04/21	33	26.89	74.5	26.70	27.60	-41.5	9,621	-0.43%
2021/04/20	37	25.70	62.8	25.54	25.10	-25.8	8,117	-0.32%
2021/04/19	39	23.49	151.2	24.22	24.60	-112.2	7,019	-1.60%	大賣/鉅額交易
2021/04/16	8	22.36	22	22.41	22.40	-14	6,198	-0.23%
2021/04/15	11.1	22.18	9	22.25	22.15	2.1	6,025	0.04%
2021/04/14	19	22.23	12	22.20	22.35	7	5,967	0.12%
2021/04/13	0	0.00	5	22.55	21.90	-5	5,771	-0.09%
2021/04/12	16	22.48	10	22.35	22.30	6	5,613	0.11%
2021/04/09	23	22.35	2	22.40	22.60	21	5,550	0.38%
2021/04/08	11	22.29	102.1	22.33	22.50	-91.1	5,392	-1.69%	大賣/
2021/04/07	15.5	22.02	18	22.13	22.15	-2.5	5,263	-0.05%
2021/04/06	5	22.55	40	22.52	22.40	-35	5,191	-0.67%
2021/04/01	212	21.86	21.5	21.83	22.15	190.5	5,110	3.73%	大買/鉅額交易
2021/03/31	38	21.46	97	21.60	21.45	-59	4,798	-1.23%
2021/03/30	2	22.95	0	0.00	22.25	2	3,993	0.05%
2021/03/26	1	22.30	0	0.00	22.35	1	4,748	0.02%
2021/03/25	10	22.50	0	0.00	22.40	10	5,212	0.19%
2021/03/22	0	0.00	13	22.76	22.95	-13	5,462	-0.24%
2021/03/19	6	22.38	15	22.25	22.30	-9	5,380	-0.17%
2021/03/18	0	0.00	10	23.00	22.60	-10	5,313	-0.19%
2021/03/17	77	23.45	60	23.04	22.90	17	5,234	0.32%
2021/03/16	1	23.00	72.6	22.42	23.10	-71.6	5,088	-1.41%
2021/03/15	50.1	21.82	0	0.00	21.90	50.1	4,942	1.01%
2021/03/12	5.2	22.05	2	22.15	22.00	3.2	4,899	0.07%
2021/03/11	19.8	21.92	25	22.01	21.90	-5.2	4,838	-0.11%
2021/03/10	12	22.79	2	23.15	22.45	10	4,710	0.21%
2021/03/08	5	23.06	0	0.00	22.95	5	4,632	0.11%
2021/03/04	2	23.50	0	0.00	23.70	2	4,584	0.04%
2021/03/03	2.1	23.30	0	0.00	23.70	2.1	4,570	0.04%
2021/03/02	1	23.50	1	24.10	23.40	0	4,574	0.00%
2021/02/26	25	23.75	45.7	23.73	23.95	-20.7	4,553	-0.46%
2021/02/25	3	25.55	2	26.05	26.50	1	4,253	0.02%
2021/02/24	19	25.39	0	0.00	25.30	19	4,134	0.46%
2021/02/23	3	25.25	0	0.00	25.25	3	4,084	0.07%
2021/02/22	1	24.60	4	24.70	25.10	-3	4,051	-0.07%
2021/02/19	4	24.86	0	0.00	24.90	4	3,993	0.10%
2021/02/18	19	25.81	0.1	25.15	25.30	18.9	3,966	0.48%
2021/02/17	0	0.00	27	24.31	24.40	-27	3,906	-0.69%
2021/02/03	0	0.00	30	24.17	24.05	-30	3,915	-0.77%
2021/02/02	0	0.00	20	24.20	24.00	-20	3,912	-0.51%
2021/02/01	0.1	24.16	0	0.00	23.90	0.1	3,905	0.00%
2021/01/28	1	24.55	0	0.00	24.75	1	3,870	0.03%
2021/01/27	2	24.95	0	0.00	25.00	2	3,866	0.05%
2021/01/26	0	0.00	4	25.20	25.10	-4	3,864	-0.10%
2021/01/21	0	0.00	2	24.00	24.00	-2	3,859	-0.05%
2021/01/20	14	24.37	4.3	24.44	24.05	9.7	3,859	0.25%
2021/01/18	1	25.00	0.1	25.40	25.00	0.9	3,834	0.02%
2021/01/15	3	25.52	0.2	25.70	25.40	2.8	3,820	0.07%
2021/01/14	3	26.43	1	26.60	26.15	2	3,784	0.05%
2021/01/13	7	26.05	1	26.25	26.10	6	3,773	0.16%
2021/01/12	5	26.08	0.1	25.90	25.90	4.9	3,744	0.13%
2021/01/08	1	26.90	1	26.60	26.45	0	3,680	0.00%
2021/01/07	0	27.10	0	0.00	26.90	0	3,658	0.00%
2021/01/06	4	27.08	7	26.40	26.50	-3	3,633	-0.08%
2021/01/05	7	27.84	0	0.00	27.60	7	3,567	0.20%
2021/01/04	4	28.03	0	0.00	28.25	4	3,547	0.11%
2020/12/31	3	28.55	1	28.60	28.45	2	3,478	0.06%
2020/12/30	3	28.73	5	28.70	28.70	-2	3,451	-0.06%
2020/12/29	1	28.80	8	29.78	28.80	-7	3,435	-0.20%
2020/12/28	9	29.46	3	28.95	29.35	6	3,310	0.18%
2020/12/25	4	28.58	1	28.85	28.30	3	3,066	0.10%
2020/12/24	5	29.03	4.3	28.90	28.65	0.7	2,989	0.02%
2020/12/23	2	28.55	0	0.00	29.00	2	2,911	0.07%
2020/12/22	106	31.38	224	30.20	28.05	-118	2,739	-4.31%	大買/大賣/鉅額交易
2020/12/21	35	30.78	84.4	30.44	30.95	-49.4	1,990	-2.48%
2020/12/18	53	27.85	5	27.06	28.15	48	1,510	3.18%
2020/12/17	2	25.75	11	25.70	25.60	-9	1,250	-0.72%
2020/12/03	11	25.00	0	0.00	24.85	11	1,444	0.76%
2020/12/02	1	25.00	5	25.20	25.05	-4	1,577	-0.25%
2020/12/01	8	24.89	1	24.85	24.90	7	1,564	0.45%
2020/11/30	2	24.95	13	25.09	24.90	-11	1,571	-0.70%
2020/11/27	1	24.90	7	25.01	25.05	-6	1,561	-0.38%
2020/11/26	2	25.20	0	0.00	25.25	2	1,570	0.13%
2020/11/25	17	25.10	8	25.06	25.05	9	1,603	0.56%
2020/11/24	7	24.61	53	24.75	24.45	-46	1,537	-2.99%
2020/11/23	10	24.54	0	0.00	24.60	10	1,552	0.64%
2020/11/20	12	24.06	0	0.00	24.00	12	1,539	0.78%
2020/11/19	5	24.20	5	24.00	24.15	0	1,559	0.00%
2020/11/18	49	23.98	0	0.00	24.00	49	1,578	3.10%
2020/11/12	1	24.40	0	0.00	23.85	1	1,789	0.06%
2020/11/03	0	0.00	0.1	24.45	24.55	-0.1	1,946	0.00%
2020/11/02	0	0.00	0.6	24.35	24.50	-0.6	1,970	-0.03%
2020/10/30	1	24.85	1	25.20	24.60	0	1,986	0.00%
2020/10/29	1	24.90	0	0.00	24.85	1	2,027	0.05%
2020/10/28	0	0.00	2.5	25.18	25.25	-2.5	2,105	-0.12%
2020/10/27	0	0.00	1	25.30	25.10	-1	2,102	-0.05%
2020/10/20	0	0.00	3	24.55	24.55	-3	2,217	-0.14%
2020/10/19	0	0.00	2	24.40	24.90	-2	2,231	-0.09%
2020/10/16	1	24.60	2	24.75	24.35	-1	2,282	-0.04%
2020/10/15	0	0.00	2	24.80	24.60	-2	2,288	-0.09%
2020/10/14	0	0.00	2	24.55	24.90	-2	2,311	-0.09%
2020/10/13	0	0.00	1	25.20	24.65	-1	2,317	-0.04%
2020/10/06	0	0.00	2	24.70	24.90	-2	2,394	-0.08%
2020/10/05	0	0.00	10	24.40	24.35	-10	2,382	-0.42%
2020/09/29	1	24.25	1	24.05	24.05	0	2,426	0.00%
2020/09/24	3	24.03	7	24.01	23.90	-4	2,416	-0.17%
2020/09/23	2	24.40	2	24.25	24.35	0	2,395	0.00%
2020/09/22	1	24.55	1	24.50	24.45	0	2,380	0.00%
2020/09/21	1	25.05	1	25.00	24.85	0	2,364	0.00%
2020/09/18	1	25.00	1	25.25	24.95	0	2,367	0.00%
2020/09/16	1	25.00	1	24.90	24.80	0	2,390	0.00%
2020/09/14	3	25.08	17	25.11	25.10	-14	2,380	-0.59%
2020/09/11	12	25.45	13	26.20	25.25	-1	2,354	-0.04%
2020/09/10	3	25.25	1	25.70	25.30	2	2,148	0.09%
2020/09/09	0	0.00	0.5	25.00	25.15	-0.5	2,135	-0.02%
2020/09/08	15	25.13	1	25.30	25.15	14	2,131	0.66%
2020/09/07	22	25.93	20	26.02	25.70	2	2,099	0.10%
2020/09/04	1	24.45	1	24.70	24.50	0	2,001	0.00%
2020/09/03	1	24.55	1	24.65	24.45	0	2,009	0.00%
2020/09/01	2	24.58	2	24.45	24.45	0	2,049	0.00%
2020/08/31	23	24.88	3	24.75	24.75	20	2,042	0.98%
2020/08/28	1	24.30	1	24.45	24.30	0	1,982	0.00%
2020/08/27	2	24.63	2	24.68	24.35	0	1,985	0.00%
2020/08/26	1	24.40	1	24.55	24.45	0	1,962	0.00%
2020/08/25	2	24.60	2	24.68	24.50	0	1,978	0.00%
2020/08/24	32	24.39	2	24.35	24.25	30	2,011	1.49%
2020/08/21	2	24.38	2	24.53	24.45	0	2,031	0.00%
2020/08/20	10	24.31	4	24.66	24.15	6	2,068	0.29%
2020/08/19	20	25.36	0	0.00	25.40	20	2,022	0.99%
2020/08/18	2	25.40	11	25.92	25.35	-9	1,980	-0.45%
2020/08/14	1	24.60	1	24.55	24.55	0	1,860	0.00%
2020/08/13	1	24.60	1	24.80	24.55	0	1,904	0.00%
2020/08/10	5	25.35	2	25.90	25.25	3	1,900	0.16%
2020/08/07	0	0.00	6	25.88	25.70	-6	1,868	-0.32%
2020/08/05	0	0.00	1	25.35	25.25	-1	1,845	-0.05%
2020/08/04	5	25.95	5	25.75	25.65	0	1,869	0.00%
2020/08/03	1	24.80	0	0.00	26.40	1	1,840	0.05%
2020/07/31	3	24.70	0	0.00	24.80	3	1,786	0.17%
2020/07/30	1	25.00	0	0.00	25.15	1	1,897	0.05%
2020/07/29	1	24.55	108	24.59	24.70	-107	1,876	-5.70%	大賣/鉅額交易
2020/07/28	2	23.65	2	23.85	23.70	0	1,827	0.00%
2020/07/27	0	0.00	8	24.30	24.00	-8	1,829	-0.44%
2020/07/24	3	24.05	0	0.00	24.05	3	1,834	0.16%
2020/07/23	5	24.40	0	0.00	24.40	5	1,835	0.27%
2020/07/22	0	0.00	10	24.98	24.70	-10	1,832	-0.55%
2020/07/20	0	0.00	3	24.78	24.75	-3	1,759	-0.17%
2020/07/17	59	24.20	0	0.00	24.10	59	1,737	3.40%
2020/07/16	10	24.07	1	24.25	24.55	9	1,758	0.51%
2020/07/15	0	0.00	11	24.65	23.80	-11	1,746	-0.63%
2020/07/14	0	0.00	1	23.85	23.60	-1	1,664	-0.06%
2020/07/13	0	0.00	15	23.80	23.70	-15	1,671	-0.90%
2020/07/10	0	0.00	10	23.35	23.30	-10	1,669	-0.60%
2020/07/09	12	24.04	2	24.05	23.90	10	1,663	0.60%
2020/07/08	0	0.00	1	23.75	23.65	-1	1,627	-0.06%
2020/07/06	4	23.40	1	23.20	23.70	3	1,629	0.18%
2020/07/03	0	0.00	10	23.25	23.15	-10	1,622	-0.62%
2020/07/02	0	0.00	15	23.22	23.10	-15	1,629	-0.92%
2020/06/24	1	22.95	0	0.00	23.25	1	1,648	0.06%
2020/06/23	0	0.00	55	22.92	22.95	-55	1,630	-3.37%
2020/06/18	0.1	23.70	55	23.81	23.70	-54.9	1,618	-3.39%
2020/06/16	10	23.75	0	0.00	23.85	10	1,633	0.61%
2020/06/15	19	23.56	0	0.00	23.50	19	1,655	1.15%
2020/06/12	7	23.55	0	0.00	23.75	7	1,657	0.42%
2020/06/11	26	24.55	0	0.00	24.05	26	1,669	1.56%
2020/06/09	3	25.35	0	0.00	25.30	3	1,662	0.18%
2020/06/08	0	0.00	1	25.60	25.55	-1	1,676	-0.06%
2020/06/05	1	25.10	2	25.10	25.20	-1	1,637	-0.06%
2020/06/02	1	25.05	7	25.04	25.15	-6	1,632	-0.37%
2020/06/01	2	25.08	0	0.00	25.10	2	1,619	0.12%
2020/05/29	4	24.91	1	24.90	24.80	3	1,600	0.19%
2020/05/28	4	24.85	0	0.00	24.50	4	1,548	0.26%
2020/05/27	2	24.20	5	24.85	24.85	-3	1,518	-0.20%
2020/05/26	1	23.75	0	0.00	23.80	1	1,476	0.07%
2020/05/22	41	23.90	5	23.85	23.80	36	1,481	2.43%
2020/05/21	1	24.40	0	0.00	24.30	1	1,473	0.07%
2020/05/20	0	0.00	25	25.00	24.25	-25	1,469	-1.70%
2020/05/19	2	24.23	0	0.00	24.50	2	1,414	0.14%
2020/05/18	11	24.40	31	24.28	24.50	-20	1,404	-1.42%
2020/05/15	2	23.38	12	23.35	23.50	-10	1,383	-0.72%
2020/05/14	4	24.36	11	23.84	23.75	-7	1,366	-0.51%
2020/05/13	37	25.09	0	0.00	24.85	37	1,340	2.76%
2020/05/12	0	0.00	10	24.61	24.75	-10	1,322	-0.75%
2020/05/11	1	24.15	3	24.83	25.00	-2	1,306	-0.15%
2020/05/08	1	24.15	0	0.00	24.00	1	1,296	0.08%
2020/05/07	11	23.62	0	0.00	23.90	11	1,277	0.86%
2020/05/06	37	24.33	4	24.50	24.35	33	1,248	2.64%
2020/05/05	1	23.35	0	23.35	23.35	1	1,127	0.09%
2020/05/04	20	21.38	0	0.00	21.25	20	1,095	1.83%
2020/04/30	30	21.82	0	0.00	22.00	30	1,093	2.74%
2020/04/29	12	21.60	0	0.00	21.70	12	1,095	1.10%
2020/04/28	3	20.85	0	0.00	20.95	3	1,091	0.27%
2020/04/21	33	20.14	0	0.00	19.60	33	1,112	2.97%
2020/04/20	15	20.41	0	0.00	20.50	15	1,081	1.39%
2020/04/17	36	20.02	0	0.00	19.85	36	1,112	3.24%
2020/03/31	0	0.00	1	17.50	17.60	-1	1,123	-0.09%
2020/03/30	1	16.60	0	0.00	16.80	1	1,099	0.09%
2020/03/25	2	17.15	0	0.00	17.40	2	1,118	0.18%
2020/03/10	0	0.00	2	22.25	22.25	-2	941	-0.21%
2020/03/09	5	22.55	0	0.00	22.55	5	920	0.54%
2020/02/17	0	0.00	4	24.20	24.25	-4	864	-0.46%
2020/02/14	0	0.00	1	24.35	24.35	-1	868	-0.12%
2020/02/13	2	25.00	1	24.80	24.50	1	871	0.11%
2020/02/03	0	0.00	8	23.08	23.35	-8	854	-0.94%
2020/01/30	0	0.00	12	24.70	24.50	-12	834	-1.44%
2020/01/20	3	26.25	0	0.00	26.25	3	799	0.38%
2020/01/08	35	26.66	0	0.00	26.50	35	804	4.35%
2020/01/07	37	26.76	0	0.00	26.95	37	843	4.39%
2020/01/03	4	26.95	0	0.00	26.95	4	870	0.46%
2020/01/02	0	0.00	1	27.10	27.10	-1	860	-0.12%
2019/12/27	4	26.80	0	0.00	26.80	4	842	0.47%
2019/12/17	1	26.50	0	0.00	26.75	1	826	0.12%
2019/12/16	2	26.45	0	0.00	26.45	2	828	0.24%
2019/12/11	10	26.50	0	0.00	26.50	10	915	1.09%
2019/12/10	0	0.00	10	26.70	26.60	-10	931	-1.07%
2019/12/04	5	26.44	0	0.00	26.35	5	1,026	0.49%
2019/12/03	5	26.45	0	0.00	26.40	5	1,042	0.48%
2019/11/29	0	0.00	3	26.65	26.60	-3	1,051	-0.29%
2019/11/26	3	26.80	10	26.80	26.75	-7	1,066	-0.66%
2019/11/15	0	0.00	30	26.30	26.35	-30	1,120	-2.68%
2019/11/14	0	0.00	50	26.31	26.20	-50	1,124	-4.45%
2019/11/08	20	27.43	0	0.00	27.10	20	1,117	1.79%
2019/11/06	0	0.00	2	27.25	27.00	-2	1,076	-0.19%
2019/11/05	20	27.47	0	0.00	27.00	20	1,109	1.80%
2019/11/04	10	27.10	0	0.00	27.10	10	1,084	0.92%
2019/10/31	1	26.80	0	0.00	27.00	1	1,085	0.09%
2019/10/29	0	0.00	5	26.60	26.60	-5	1,083	-0.46%
2019/10/22	25	27.56	0	0.00	27.15	25	1,115	2.24%
2019/10/18	5	26.90	0	0.00	26.90	5	1,060	0.47%
2019/10/16	0	0.00	15	27.00	26.90	-15	1,125	-1.33%
2019/10/15	2	27.05	0	0.00	27.20	2	1,179	0.17%
2019/10/14	15	26.62	0	0.00	27.10	15	1,207	1.24%
2019/10/04	0	0.00	5	26.10	25.85	-5	1,179	-0.42%
2019/10/03	0	0.00	5	25.95	26.05	-5	1,196	-0.42%
2019/09/26	0	0.00	5	26.50	26.30	-5	1,252	-0.40%
2019/09/25	0	0.00	2	26.55	26.50	-2	1,286	-0.16%
2019/09/24	3	26.77	27	26.78	26.70	-24	1,296	-1.85%
2019/09/23	5	26.85	40	26.70	26.85	-35	1,297	-2.70%
2019/09/20	3	26.60	0	0.00	26.65	3	1,299	0.23%
2019/09/19	8	26.88	3	26.82	26.80	5	1,296	0.39%
2019/09/17	8	26.50	0	0.00	26.45	8	1,213	0.66%
2019/09/11	40	26.60	9	26.40	26.40	31	1,221	2.54%
2019/09/10	0	0.00	1	25.65	25.60	-1	1,122	-0.09%
2019/08/29	10	25.33	0	0.00	25.25	10	1,271	0.79%
2019/07/31	0	0.00	10	26.25	26.20	-10	1,563	-0.64%
2019/07/30	0	0.00	0.5	26.30	26.30	-0.5	1,573	-0.03%
2019/07/26	4	27.00	2	26.90	26.70	2	1,719	0.12%
2019/07/25	6	26.75	0	0.00	26.90	6	1,723	0.35%
2019/07/19	2	27.40	0	0.00	27.20	2	1,716	0.12%
2019/07/18	8	27.54	0	0.00	27.30	8	1,714	0.47%
2019/07/16	20	27.00	9	27.05	27.05	11	1,607	0.68%
2019/07/12	3	26.45	0	0.00	26.40	3	1,564	0.19%
2019/07/11	3	26.40	1	26.40	26.40	2	1,573	0.13%
2019/07/10	0	0.00	5	26.45	26.35	-5	1,622	-0.31%
2019/07/09	0	0.00	8	26.93	26.45	-8	1,643	-0.49%
2019/07/05	7	26.58	0	0.00	26.60	7	1,643	0.43%
2019/07/04	0	0.00	2	27.00	26.90	-2	1,633	-0.12%
2019/07/03	4	27.01	2	26.95	26.80	2	1,641	0.12%
2019/07/02	0	0.00	2	26.98	27.05	-2	1,625	-0.12%
2019/07/01	0	0.00	19.7	26.45	26.40	-19.7	1,602	-1.23%
2019/06/28	0	0.00	2	26.55	26.40	-2	1,612	-0.12%
2019/06/27	7	26.53	3	26.53	26.35	4	1,677	0.24%
2019/06/21	0	0.00	0.5	26.45	26.60	-0.5	1,755	-0.03%
2019/06/12	0	0.00	7	26.53	26.20	-7	2,139	-0.33%
2019/06/11	2	26.15	0	0.00	26.10	2	2,118	0.09%
2019/06/06	2	26.70	0	0.00	26.40	2	2,101	0.10%
2019/06/05	1	26.55	0	0.00	27.10	1	2,093	0.05%
2019/05/30	5	26.30	0	0.00	26.30	5	2,107	0.24%
2019/05/28	2	27.00	5	26.95	26.95	-3	2,144	-0.14%
2019/05/27	0	0.00	2	27.30	27.30	-2	2,227	-0.09%
2019/05/22	20	27.60	0	0.00	27.10	20	2,380	0.84%
2019/05/21	1	28.15	0	0.00	27.20	1	2,470	0.04%
2019/05/20	0	0.00	3	26.63	27.40	-3	2,634	-0.11%
2019/05/14	3	25.20	0	0.00	25.30	3	2,945	0.10%
2019/05/10	1	26.40	0	0.00	26.10	1	3,094	0.03%
2019/05/07	2	27.70	2	27.40	27.40	0	3,076	0.00%
2019/05/06	3	27.77	2	28.30	27.65	1	3,088	0.03%
2019/05/03	5	27.24	5	27.58	27.30	0	3,091	0.00%
2019/04/16	10	27.10	0	0.00	26.35	10	3,068	0.33%
2019/04/02	10	27.55	0	0.00	27.30	10	2,980	0.34%
2019/03/29	2	28.50	0	0.00	28.20	2	3,007	0.07%
2019/03/26	4	27.95	0	0.00	28.00	4	2,961	0.14%
2019/03/25	1	27.90	0	0.00	27.75	1	2,971	0.03%
2019/03/22	1	28.50	0	0.00	28.50	1	2,949	0.03%
2019/03/21	1	29.50	6	29.71	29.50	-5	2,877	-0.17%
2019/03/20	7	29.30	5	29.33	29.25	2	2,735	0.07%
2019/03/18	4	28.85	2	28.55	28.55	2	2,601	0.08%
2019/03/15	2	27.83	0	0.00	28.70	2	2,579	0.08%
2019/03/12	4	27.65	0	0.00	27.50	4	2,570	0.16%
2019/03/07	0	0.00	2	27.90	27.40	-2	2,602	-0.08%
2019/02/26	5	28.86	2	29.93	28.80	3	2,590	0.12%
2019/02/25	0	0.00	9	28.74	29.35	-9	2,499	-0.36%
2019/02/21	3	28.88	0	0.00	28.95	3	2,371	0.13%
2019/02/20	6	28.70	2	28.95	28.95	4	2,315	0.17%
2019/02/19	4	29.00	16	28.82	29.10	-12	2,203	-0.54%
2019/02/15	3	25.90	10	25.79	26.15	-7	1,928	-0.36%
2019/02/14	3	24.53	11	24.61	24.50	-8	1,725	-0.46%
2019/02/13	0	0.00	2	24.60	24.60	-2	1,714	-0.12%
2019/02/12	10	24.36	11	24.53	24.30	-1	1,684	-0.06%
2019/02/11	0	0.00	1	26.20	25.15	-1	1,536	-0.07%
2019/01/30	3	25.88	0	0.00	25.80	3	1,523	0.20%
2019/01/17	0	0.00	5	25.26	25.20	-5	1,543	-0.32%
2019/01/11	0.6	24.30	1	24.85	24.40	-0.4	1,529	-0.03%
2019/01/10	1	24.25	1	24.75	24.25	0	1,525	0.00%
2019/01/04	1	23.60	0	0.00	23.60	1	1,553	0.06%
2018/12/26	0	0.00	1	25.20	24.75	-1	1,799	-0.06%
2018/12/24	0	0.00	1	26.50	26.20	-1	2,009	-0.05%
2018/12/22	12	26.26	0	0.00	26.20	12	2,224	0.54%
2018/12/21	0	0.00	1	25.20	25.20	-1	2,322	-0.04%
2018/12/18	15	27.15	0	0.00	27.00	15	3,031	0.49%
2018/12/17	10	27.98	0	0.00	27.60	10	3,040	0.33%
2018/12/10	0	0.00	0.9	27.50	27.40	-0.9	3,095	-0.03%
2018/12/04	0	0.00	1	29.55	29.10	-1	3,116	-0.03%
2018/12/03	1	28.85	0	0.00	29.15	1	3,118	0.03%
2018/11/30	0	0.00	1	28.90	28.85	-1	3,110	-0.03%
2018/11/28	1	30.20	1	30.00	29.95	0	3,062	0.00%
2018/11/27	1	30.05	0	0.00	29.90	1	3,056	0.03%
2018/11/26	2	30.15	0	0.00	30.30	2	3,041	0.07%
2018/11/22	1	32.80	10	33.40	32.65	-9	2,980	-0.30%
2018/11/20	0	0.00	8	33.08	33.00	-8	2,966	-0.27%
2018/11/14	0	0.00	4	34.16	33.65	-4	2,998	-0.13%
2018/11/13	0	0.00	1	32.80	32.50	-1	2,910	-0.03%
2018/11/12	1	32.80	1	32.35	32.35	0	2,919	0.00%
2018/11/09	1	32.10	1	32.30	33.00	0	2,909	0.00%
2018/11/08	0	0.00	3	33.02	32.50	-3	2,903	-0.10%
2018/11/07	0	0.00	1	33.20	32.60	-1	2,903	-0.03%
2018/11/06	1	32.15	1	33.20	32.00	0	2,893	0.00%
2018/11/02	30	32.72	34	32.94	32.95	-4	2,855	-0.14%
2018/11/01	0	0.00	2	32.10	32.05	-2	2,796	-0.07%
2018/10/31	3	32.28	0	0.00	32.20	3	2,793	0.11%
2018/10/30	3	31.92	6	32.13	31.90	-3	2,791	-0.11%
2018/10/26	0	0.00	1.2	31.56	31.40	-1.2	2,769	-0.04%
2018/10/25	7	32.94	1	32.45	31.30	6	2,786	0.22%
2018/10/23	1	31.95	0	0.00	31.70	1	2,757	0.04%
2018/10/12	30	31.50	25	30.81	32.20	5	2,998	0.17%
2018/10/11	1	32.00	31	31.69	31.50	-30	2,980	-1.01%
2018/10/09	10	35.07	11	35.03	34.95	-1	2,938	-0.03%
2018/10/08	2	35.10	4	35.60	35.30	-2	2,986	-0.07%
2018/10/05	2	36.15	5	35.42	35.10	-3	3,037	-0.10%
2018/10/04	9	37.91	8	38.04	37.75	1	2,988	0.03%
2018/10/03	27	39.44	51	39.10	38.10	-24	2,958	-0.81%
2018/10/02	11	40.00	14	40.05	40.05	-3	2,852	-0.11%
2018/10/01	21	41.46	58	41.86	41.60	-37	2,765	-1.34%
2018/09/28	43.5	41.62	22	41.42	39.80	21.5	2,552	0.84%
2018/09/27	71	41.69	23	42.37	42.70	48	2,425	1.98%
2018/09/26	37	40.07	17	40.43	41.15	20	2,053	0.97%
2018/09/25	0	0.00	1	37.45	37.45	-1	1,803	-0.06%
2018/09/19	0	0.00	2	34.75	34.15	-2	1,866	-0.11%
2018/09/14	0	0.00	6	33.05	33.00	-6	2,284	-0.26%
2018/09/13	7	34.27	2	34.70	33.60	5	2,305	0.22%
2018/09/06	2	34.13	0	0.00	34.05	2	2,370	0.08%
2018/09/05	1	35.15	0	0.00	35.10	1	2,415	0.04%
2018/09/03	1	34.35	0	0.00	34.50	1	2,529	0.04%
2018/08/30	2	36.63	0	0.00	36.50	2	2,583	0.08%
2018/08/28	0.2	36.85	5.1	37.03	36.85	-5	2,667	-0.19%
2018/08/27	5	37.12	3	37.50	37.15	2	2,790	0.07%
2018/08/24	4	37.30	7	37.34	37.30	-3	2,871	-0.10%
2018/08/23	6	38.80	3	38.90	38.20	3	2,896	0.10%
2018/08/21	1	36.25	0	0.00	36.10	1	2,937	0.03%
2018/08/17	1	35.45	0	0.00	35.25	1	3,129	0.03%
2018/08/13	1	35.00	0	0.00	35.10	1	3,416	0.03%
2018/08/06	0	0.00	0.8	37.30	37.30	-0.8	4,265	-0.02%
2018/08/03	0	0.00	0.2	37.90	37.95	-0.2	4,580	-0.01%
2018/08/02	0	0.00	0.2	37.75	37.75	-0.2	4,827	-0.01%
2018/08/01	30	38.93	0.8	38.65	38.65	29.2	4,964	0.59%
2018/07/31	70.5	41.40	0	0.00	41.10	70.5	5,096	1.38%
2018/07/18	0	0.00	6	15.50	15.60	-6	5,229	-0.11%
2018/07/17	1	15.70	0	0.00	15.85	1	5,248	0.02%
2018/07/16	0	0.00	1	17.00	16.55	-1	5,300	-0.02%
2018/07/12	0	0.00	10	15.10	15.15	-10	5,518	-0.18%
2018/07/06	1	15.45	0	0.00	15.45	1	6,457	0.02%
2018/07/05	4	15.50	10	15.30	15.20	-6	7,094	-0.08%
2018/07/04	23	16.52	0	0.00	16.10	23	7,627	0.30%
2018/07/03	0	0.00	3	17.65	17.00	-3	7,720	-0.04%
2018/07/02	0	0.00	9	17.87	17.75	-9	7,924	-0.11%
2018/06/27	0	0.00	1	18.30	18.05	-1	8,685	-0.01%
2018/06/25	0.5	18.10	0	0.00	18.15	0.5	9,292	0.01%
2018/06/22	5	18.50	1	18.60	18.40	4	9,531	0.04%
2018/06/20	0	0.00	4	19.10	19.10	-4	9,512	-0.04%
2018/06/19	0	0.00	1	19.80	19.35	-1	9,482	-0.01%
2018/06/15	2	19.25	0	0.00	19.10	2	9,398	0.02%
2018/06/14	6	20.08	0	0.00	19.70	6	9,338	0.06%
2018/06/13	1	19.70	12	19.26	19.70	-11	9,122	-0.12%
2018/06/12	2	17.95	0	0.00	17.95	2	8,940	0.02%
2018/06/11	3	18.22	0	0.00	18.15	3	8,918	0.03%
2018/06/08	0	0.00	25.3	18.15	18.10	-25.3	8,919	-0.28%
2018/06/07	5	18.30	40	18.28	18.30	-35	8,910	-0.39%
2018/06/06	1	18.50	0	0.00	18.40	1	8,919	0.01%
2018/06/04	0	0.00	32	19.00	18.85	-32	8,870	-0.36%
2018/06/01	67	19.19	0	0.00	18.90	67	8,831	0.76%
2018/05/29	10	18.90	13	18.69	18.45	-3	8,778	-0.03%
2018/05/24	5	17.80	0	0.00	19.30	5	8,710	0.06%
2018/05/23	11	18.60	0	0.00	18.05	11	8,637	0.13%
2018/05/22	5	19.10	0	0.00	18.95	5	8,568	0.06%
2018/05/21	1	19.15	1	19.10	19.10	0	8,536	0.00%
2018/05/18	1	19.20	2	19.50	19.50	-1	8,493	-0.01%
2018/05/17	19	19.57	6	19.62	19.15	13	8,462	0.15%
2018/05/16	1	20.40	2	20.45	20.30	-1	8,321	-0.01%
2018/05/15	19	20.54	0	0.00	20.85	19	8,292	0.23%
2018/05/14	1	20.30	3	20.25	20.30	-2	8,277	-0.02%
2018/05/11	1	21.10	1	21.55	20.70	0	8,260	0.00%
2018/05/10	11	21.13	10	21.10	20.90	1	8,217	0.01%
2018/05/09	20	21.81	10	21.23	21.50	10	8,186	0.12%
2018/05/08	21	21.05	1	21.10	20.90	20	8,040	0.25%
2018/05/07	1	20.35	9	21.26	22.00	-8	7,918	-0.10%
2018/05/04	6	20.26	2	20.15	20.05	4	7,744	0.05%
2018/05/03	9	21.48	12	21.97	21.40	-3	7,599	-0.04%
2018/05/02	14	24.72	22	24.45	23.70	-8	7,419	-0.11%
2018/04/30	6	23.91	6	23.86	24.20	0	7,147	0.00%
2018/04/27	4	19.41	0	0.00	22.00	4	6,924	0.06%
2018/04/26	23	23.78	7	22.24	21.45	16	6,817	0.23%
2018/04/25	3	23.47	0	0.00	23.80	3	6,690	0.04%
2018/04/24	3	24.17	5	23.84	24.00	-2	6,694	-0.03%
2018/04/23	31	25.14	2	25.20	25.10	29	6,860	0.42%
2018/04/20	20	25.20	0	0.00	25.40	20	6,824	0.29%
2018/04/19	19	26.02	5	26.25	25.90	14	6,738	0.21%
2018/04/18	8	24.66	1	24.80	24.80	7	6,566	0.11%
2018/04/17	0	0.00	21.3	24.50	24.05	-21.3	6,658	-0.32%
2018/04/16	0	0.00	6	23.80	24.30	-6	6,680	-0.09%
2018/04/13	11	25.59	12	25.90	25.50	-1	6,977	-0.01%
2018/04/12	22	26.08	7.2	26.07	26.40	14.8	6,854	0.22%
2018/04/11	11	24.99	16.3	24.35	26.05	-5.3	6,572	-0.08%
2018/04/10	5	23.66	2	23.25	23.70	3	5,896	0.05%
2018/04/09	0	0.00	6	22.10	22.10	-6	5,290	-0.11%
2018/04/03	1	19.50	73	19.92	20.10	-72	5,118	-1.41%
2018/04/02	8	18.58	0	0.00	18.40	8	4,878	0.16%
2018/03/31	0	0.00	4	18.46	18.60	-4	4,723	-0.08%
2018/03/30	12	18.38	10	18.59	18.35	2	4,498	0.04%
2018/03/29	7	16.63	3.2	17.69	17.70	3.8	4,080	0.09%
2018/03/28	1.6	16.19	12	16.13	16.20	-10.4	3,675	-0.28%
2018/03/27	0	0.00	1	15.80	15.80	-1	3,398	-0.03%
2018/03/20	0	0.00	9	14.30	14.30	-9	3,107	-0.29%
2018/03/16	0	0.00	1	14.50	14.20	-1	3,104	-0.03%
2018/03/12	0	0.00	3	14.70	14.20	-3	3,072	-0.10%
2018/03/05	0	0.00	10	14.25	14.35	-10	3,012	-0.33%
2018/02/26	0	0.00	1	13.90	13.90	-1	2,997	-0.03%
2018/02/23	2	12.90	4	13.71	14.00	-2	3,000	-0.07%
2018/02/07	10	13.50	5	13.60	13.45	5	2,976	0.17%
2018/02/06	2	13.05	0	0.00	12.80	2	2,951	0.07%
2018/02/05	1	13.70	0	0.00	13.75	1	2,897	0.03%
2018/02/01	2	14.20	59	14.71	14.60	-57	2,930	-1.94%
2018/01/30	3	14.02	0	0.00	13.95	3	2,988	0.10%
2018/01/26	0	0.00	2.1	14.10	14.10	-2.1	3,131	-0.07%
2018/01/22	5	14.35	0	0.00	14.30	5	3,099	0.16%
2018/01/19	52	14.61	0	0.00	14.55	52	3,098	1.68%
2018/01/18	17	14.72	10	14.70	14.80	7	3,062	0.23%
2018/01/17	0	0.00	6	14.70	15.25	-6	2,957	-0.20%
2018/01/15	10	14.00	0	0.00	13.70	10	2,661	0.38%
2018/01/11	15	13.60	0	0.00	13.85	15	2,561	0.59%
2018/01/10	4	14.60	5	14.75	14.75	-1	2,356	-0.04%
2018/01/09	0	0.00	1	15.25	15.25	-1	2,210	-0.05%
2018/01/08	0	0.00	10	13.90	13.90	-10	1,768	-0.57%
2018/01/05	5	12.60	0	0.00	12.65	5	1,616	0.31%