台船 (2208)-第一金-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
17.45
漲跌
▼0.05
漲幅
-0.29%
成交量
4,243張
產業
上市航運類股▲0.48%
564人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－第一金-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

第一金-中壢券商分點個股進出
第一金-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
2024/06/11	2	17.70	0	0.00	17.65	2	4,822	0.04%
2024/06/07	0.1	17.90	0	0.00	17.95	0.1	4,818	0.00%
2024/06/06	0	0.00	0.4	17.75	17.70	-0.4	4,818	-0.01%
2024/06/04	1	17.90	0	0.00	17.90	1	4,809	0.02%
2024/05/27	0.1	18.15	0	0.00	18.05	0.1	4,861	0.00%
2024/05/20	3	18.95	5	18.85	18.65	-2	5,106	-0.04%
2024/05/16	1	18.70	0	0.00	18.75	1	5,221	0.02%
2024/05/15	0	0.00	14	19.13	18.80	-14	5,208	-0.27%
2024/05/14	11	18.55	10	18.60	18.60	1	5,105	0.02%
2024/05/02	1	18.25	0	0.00	18.10	1	5,090	0.02%
2024/04/25	2	18.10	0	0.00	18.10	2	5,267	0.04%
2024/04/24	1	18.30	0	0.00	18.30	1	5,312	0.02%
2024/04/23	0	18.30	0	0.00	18.30	0	5,410	0.00%
2024/04/22	0	18.55	0	0.00	18.45	0	5,500	0.00%
2024/04/19	2	18.50	2	18.65	18.70	0	5,679	0.00%
2024/04/17	2	19.00	1	18.95	19.00	1	6,202	0.02%
2024/04/15	2	19.50	2	19.60	19.40	0	6,169	0.00%
2024/04/12	2	19.10	0	0.00	19.05	2	6,116	0.03%
2024/04/10	2	19.77	10	19.70	19.50	-8	6,071	-0.13%
2024/04/09	1	18.95	15	19.00	19.05	-14	5,805	-0.24%
2024/04/08	0	0.00	3	18.98	18.90	-3	5,772	-0.05%
2024/04/03	20	18.65	0	0.00	18.85	20	5,764	0.35%
2024/04/02	10	18.80	0	0.00	18.70	10	5,767	0.17%
2024/04/01	0	0.00	2	18.90	18.90	-2	5,790	-0.03%
2024/03/29	0	0.00	210	18.88	18.85	-210	5,753	-3.65%	大賣/鉅額交易
2024/03/26	3	19.53	13	19.27	18.80	-10	5,614	-0.18%
2024/03/25	4	19.15	2	19.10	19.10	2	5,481	0.04%
2024/03/22	1	19.05	3	19.05	19.05	-2	5,430	-0.04%
2024/03/21	16	18.70	10	18.75	18.90	6	5,313	0.11%
2024/03/20	67	18.80	0	0.00	18.75	67	5,245	1.28%
2024/03/19	150	19.08	2	19.15	19.25	148	5,153	2.87%	大買/鉅額交易
2024/03/18	30	18.10	35	18.70	18.60	-5	4,770	-0.10%
2024/03/14	0	0.00	0.4	17.65	17.60	-0.4	4,455	-0.01%
2024/03/12	1.1	17.80	0	0.00	17.75	1.1	4,430	0.02%
2024/03/07	1	17.80	2	17.83	17.75	-1	4,387	-0.02%
2024/03/06	13	17.92	0	0.00	17.90	13	4,330	0.30%
2024/03/05	1	17.95	0	0.00	17.95	1	4,295	0.02%
2024/02/23	1	18.20	0	0.00	17.95	1	4,062	0.02%
2024/02/22	3	18.17	0	0.00	18.20	3	3,970	0.08%
2024/02/20	1	18.00	0	0.00	18.00	1	3,776	0.03%
2024/02/05	1	17.70	0	0.00	17.90	1	3,542	0.03%
2024/02/02	2	18.20	0	0.00	18.05	2	3,471	0.06%
2024/01/31	0	0.00	1	18.10	18.05	-1	3,425	-0.03%
2024/01/30	2	18.30	0	0.00	18.20	2	3,396	0.06%
2024/01/29	1	18.35	0	0.00	18.25	1	3,358	0.03%
2024/01/25	0.1	18.60	0	0.00	18.55	0.1	3,323	0.00%
2024/01/22	0.1	18.10	0	0.00	18.10	0.1	3,130	0.00%
2024/01/18	10	18.10	0	18.15	18.00	10	3,017	0.33%
2024/01/17	0	0.00	1	18.45	18.15	-1	2,941	-0.03%
2024/01/16	12	18.61	1.2	18.73	18.55	10.8	2,832	0.38%
2024/01/15	11.2	19.60	25	19.54	19.05	-13.8	2,728	-0.51%
2024/01/12	7.3	18.69	13	18.82	18.90	-5.7	2,509	-0.23%
2024/01/10	1	20.25	0	0.00	20.10	1	1,888	0.05%
2024/01/05	1	20.55	0	0.00	20.50	1	1,685	0.06%
2024/01/03	0	0.00	2.3	20.14	20.10	-2.3	1,701	-0.14%
2024/01/02	4	20.15	0	0.00	20.10	4	1,696	0.24%
2023/12/28	0	0.00	1	20.30	20.25	-1	1,655	-0.06%
2023/12/26	0.1	20.25	0	0.00	20.50	0.1	1,676	0.01%
2023/12/21	2	20.75	0	0.00	20.65	2	1,751	0.11%
2023/12/19	0.2	20.70	0	0.00	20.60	0.2	1,821	0.01%
2023/12/12	0.1	21.45	0	0.00	21.35	0.1	2,174	0.00%
2023/12/11	0	21.60	0	0.00	21.45	0	2,192	0.00%
2023/12/08	0	21.35	0	0.00	21.30	0	2,179	0.00%
2023/12/07	1	21.60	0	0.00	21.55	1	2,203	0.05%
2023/11/29	1	21.50	0	0.00	21.80	1	2,313	0.04%
2023/11/28	0	0.00	0.1	21.70	21.70	-0.1	2,317	0.00%
2023/11/22	0	21.25	0	0.00	21.15	0	2,312	0.00%
2023/11/14	0	0.00	8	20.50	20.50	-8	2,455	-0.33%
2023/11/10	0	20.40	0	0.00	20.20	0	2,516	0.00%
2023/10/31	0	20.45	0	0.00	20.15	0	2,765	0.00%
2023/10/30	0	0.00	10	20.45	20.40	-10	2,798	-0.36%
2023/10/26	1	20.35	0	0.00	20.35	1	2,854	0.04%
2023/10/23	0.1	20.50	0	0.00	20.25	0.1	2,906	0.00%
2023/10/20	5	20.40	0	0.00	20.30	5	2,939	0.17%
2023/10/18	1	20.85	0	0.00	20.70	1	2,968	0.03%
2023/10/16	0	21.30	0	0.00	21.10	0	3,010	0.00%
2023/10/12	1	21.45	0	0.00	21.35	1	3,080	0.03%
2023/10/04	1	21.85	0	0.00	21.90	1	3,129	0.03%
2023/09/28	1	22.90	0	23.75	22.85	1	3,073	0.03%
2023/09/26	10	23.50	0	0.00	23.40	10	3,072	0.33%
2023/09/25	10	23.90	50	24.12	23.90	-40	3,099	-1.29%
2023/09/21	0	0.00	30	23.90	23.65	-30	3,276	-0.92%
2023/09/20	100	24.91	528.1	24.60	24.65	-428.1	3,243	-13.20%	大賣/鉅額交易
2023/09/19	86	24.01	85	23.94	23.90	1	2,977	0.03%
2023/09/18	30	23.79	16.2	23.76	23.65	13.8	2,948	0.47%
2023/09/15	131	23.94	277	23.72	23.45	-146	2,945	-4.96%	大買/大賣/鉅額交易
2023/09/14	534	23.68	0	0.00	23.75	534	2,933	18.20%	大買/鉅額交易
2023/09/13	100	23.30	0	0.00	23.20	100	2,997	3.34%
2023/09/07	0	0.00	20.6	23.95	23.80	-20.6	3,117	-0.66%
2023/09/05	20	23.68	0	0.00	23.85	20	3,155	0.63%
2023/09/04	0	0.00	27	23.41	23.75	-27	3,151	-0.86%
2023/09/01	25	23.19	0	0.00	23.20	25	3,130	0.80%
2023/08/29	1	23.00	5	22.89	22.85	-4	3,276	-0.12%
2023/08/25	10	22.70	0	0.00	22.70	10	3,321	0.30%
2023/08/18	1.2	21.71	0	0.00	21.45	1.2	3,513	0.03%
2023/08/17	0	21.16	2	20.85	21.20	-2	3,639	-0.05%
2023/08/16	1	20.60	0	0.00	20.80	1	3,837	0.03%
2023/08/10	3.2	21.68	10	21.95	21.65	-6.8	4,061	-0.17%
2023/08/02	10	23.70	20	23.50	23.25	-10	4,406	-0.23%
2023/08/01	10	23.45	0	0.00	23.45	10	4,445	0.22%
2023/07/28	1	23.20	0	0.00	23.25	1	4,696	0.02%
2023/07/26	0.2	23.20	0	0.00	23.10	0.2	4,966	0.00%
2023/07/19	0	23.10	0	0.00	23.05	0	5,723	0.00%
2023/07/18	3	23.30	0	0.00	23.20	3	6,021	0.05%
2023/07/17	0	23.45	3	23.42	23.70	-3	6,255	-0.05%
2023/07/13	10	24.00	0	0.00	23.90	10	7,371	0.14%
2023/07/04	0	0.00	1	25.20	24.95	-1	12,964	-0.01%
2023/07/03	1	24.40	200	24.50	24.95	-199	13,434	-1.48%	大賣/鉅額交易
2023/06/30	200	25.25	0	0.00	24.75	200	13,414	1.49%	大買/鉅額交易
2023/06/28	0	0.00	10	24.35	24.35	-10	13,288	-0.08%
2023/06/19	0	0.00	1	24.80	24.65	-1	13,584	-0.01%
2023/06/14	1	23.85	0	0.00	23.80	1	13,495	0.01%
2023/06/13	7	24.00	3	24.10	24.00	4	13,476	0.03%
2023/06/09	1	24.75	0	0.00	24.85	1	13,444	0.01%
2023/06/07	1	25.00	0	0.00	25.00	1	13,615	0.01%
2023/06/05	0	25.10	14	25.16	25.25	-14	13,754	-0.10%
2023/06/02	0	0.00	11	24.57	24.55	-11	13,692	-0.08%
2023/05/31	1	24.15	0	0.00	24.15	1	13,726	0.01%
2023/05/30	1	24.25	0	0.00	24.20	1	13,743	0.01%
2023/05/29	0	0.00	3	24.57	24.45	-3	13,846	-0.02%
2023/05/26	3	24.22	0	0.00	24.15	3	14,024	0.02%
2023/05/25	1	25.50	0	0.00	25.00	1	14,202	0.01%
2023/05/23	0	0.00	6	25.15	25.20	-6	14,960	-0.04%
2023/05/22	14	25.48	28	25.29	25.75	-14	15,172	-0.09%
2023/05/19	0	0.00	9	24.74	24.40	-9	15,107	-0.06%
2023/05/18	4	24.63	6	24.70	24.55	-2	15,087	-0.01%
2023/05/17	0.2	24.58	3	24.57	24.50	-2.8	15,114	-0.02%
2023/05/16	0	0.00	60	24.10	24.20	-60	15,064	-0.40%
2023/05/15	4	24.24	0	0.00	24.40	4	15,050	0.03%
2023/05/12	0	0.00	3	23.35	23.45	-3	14,986	-0.02%
2023/05/11	0	0.00	3	23.35	23.30	-3	15,004	-0.02%
2023/05/09	4.1	24.08	0	0.00	24.00	4.1	14,813	0.03%
2023/05/08	3	24.45	50	24.55	24.60	-47	14,767	-0.32%
2023/05/05	4	24.51	0	0.00	24.45	4	14,788	0.03%
2023/05/04	9	25.07	0	0.00	24.95	9	14,725	0.06%
2023/05/03	3	25.60	1	25.90	25.60	2	14,602	0.01%
2023/05/02	4	25.90	0	0.00	26.00	4	14,519	0.03%
2023/04/28	10	26.00	10	25.95	25.95	0	14,388	0.00%
2023/04/27	20	25.70	25	25.77	25.80	-5	14,204	-0.04%
2023/04/26	1	25.65	1	25.60	25.60	0	14,028	0.00%
2023/04/25	11.1	26.10	1	26.40	25.80	10.1	13,919	0.07%
2023/04/24	0	0.00	2	25.95	26.20	-2	13,643	-0.01%
2023/04/21	1	25.70	10	26.35	25.90	-9	13,517	-0.07%
2023/04/20	0	0.00	10	26.49	26.00	-10	13,184	-0.08%
2023/04/19	49	26.86	41	26.44	26.35	8	12,924	0.06%
2023/04/18	19	27.28	3	27.05	27.30	16	12,499	0.13%
2023/04/17	18	27.96	20	27.70	28.00	-2	11,720	-0.02%
2023/04/14	99	27.77	75	27.21	26.45	24	10,447	0.23%
2023/04/13	10	25.85	213	26.56	26.85	-203	8,708	-2.33%	大賣/鉅額交易
2023/04/12	8	24.49	17	24.24	24.45	-9	7,450	-0.12%
2023/04/11	210	23.91	0	0.00	23.60	210	6,981	3.01%	大買/鉅額交易
2023/04/10	7	23.51	8	23.83	24.05	-1	6,724	-0.01%
2023/04/07	3	22.88	5	23.20	22.80	-2	6,381	-0.03%
2023/04/06	9	23.89	3	24.32	23.75	6	6,051	0.10%
2023/03/30	0	0.00	40	23.40	23.50	-40	5,525	-0.72%
2023/03/28	0	0.00	2	23.75	23.45	-2	5,472	-0.04%
2023/03/27	0	0.00	3	23.38	23.50	-3	5,380	-0.06%
2023/03/16	0	0.00	10	21.00	21.05	-10	5,439	-0.18%
2023/03/13	2	21.88	0	0.00	21.85	2	5,537	0.04%
2023/03/10	0	0.00	200	22.65	22.55	-200	5,579	-3.58%	大賣/鉅額交易
2023/03/09	1	23.55	0	0.00	23.55	1	5,546	0.02%
2023/03/07	2	22.93	0	0.00	22.90	2	6,051	0.03%
2023/03/01	31	22.90	0	0.00	22.80	31	6,074	0.51%
2023/02/24	1	23.45	7	23.90	23.55	-6	5,998	-0.10%
2023/02/23	0	24.10	0	0.00	24.05	0	5,785	0.00%
2023/02/22	30	23.88	8.1	24.04	24.20	21.9	5,503	0.40%
2023/02/21	30	23.70	3	23.70	23.90	27	5,138	0.53%
2023/02/20	274.1	22.97	12	22.16	23.25	262.1	4,657	5.63%	大買/鉅額交易
2023/02/17	2	21.40	4	21.46	21.50	-2	4,327	-0.05%
2023/02/16	2	20.83	1	20.90	20.85	1	4,204	0.02%
2023/02/15	0	0.00	1	21.00	21.00	-1	4,246	-0.02%
2023/02/13	0	0.00	0.4	20.90	21.00	-0.4	4,358	-0.01%
2023/02/10	4	20.95	0	0.00	20.65	4	4,522	0.09%
2023/02/09	0	0.00	1	20.65	20.50	-1	4,544	-0.02%
2023/02/07	0	20.50	0	0.00	20.30	0	4,534	0.00%
2023/02/06	11	20.76	11	20.24	20.20	0	4,508	0.00%
2023/02/02	5	19.95	0	0.00	20.10	5	4,350	0.11%
2023/02/01	0	0.00	1	19.85	19.85	-1	4,275	-0.02%
2023/01/10	1	18.70	0	0.00	18.65	1	4,124	0.02%
2023/01/06	0	0.00	13	18.95	18.85	-13	4,097	-0.32%
2022/12/23	1	19.60	0	0.00	19.50	1	3,976	0.03%
2022/12/21	2	19.70	2	19.60	19.45	0	3,958	0.00%
2022/12/20	2	19.65	0	0.00	19.15	2	3,923	0.05%
2022/12/16	0	0.00	2	20.10	20.10	-2	3,873	-0.05%
2022/12/15	3	20.47	3.1	20.42	20.30	-0.1	3,799	0.00%
2022/12/13	0.1	19.85	0	0.00	19.70	0.1	3,568	0.00%
2022/12/09	0	0.00	9	19.81	19.90	-9	3,509	-0.26%
2022/12/05	11	19.91	1	20.30	19.90	10	3,272	0.31%
2022/12/02	2	19.65	3	19.93	19.95	-1	3,171	-0.03%
2022/12/01	2	19.80	8	19.90	19.55	-6	3,017	-0.20%
2022/11/30	30	20.46	6	20.37	19.90	24	2,906	0.83%
2022/11/25	0	0.00	26	18.46	18.35	-26	2,150	-1.21%
2022/11/24	1	18.45	0	0.00	18.40	1	2,107	0.05%
2022/11/22	0	0.00	5	17.70	18.25	-5	1,937	-0.26%
2022/11/18	5	17.80	6	17.95	17.80	-1	1,846	-0.05%
2022/11/17	6	17.93	0	0.00	18.00	6	1,837	0.33%
2022/11/09	0	0.00	5	18.70	18.65	-5	1,411	-0.35%
2022/11/08	5	18.37	20	18.30	18.50	-15	1,331	-1.13%
2022/11/04	0	0.00	2	15.25	16.50	-2	976	-0.20%
2022/10/28	0	0.00	2	14.70	14.70	-2	934	-0.21%
2022/10/25	0	0.00	3	15.05	14.75	-3	977	-0.31%
2022/10/24	0	0.00	2	15.10	15.00	-2	968	-0.21%
2022/10/13	14	14.74	0	0.00	14.55	14	936	1.49%
2022/10/12	0.1	15.55	0	0.00	15.40	0.1	912	0.01%
2022/10/04	1	16.15	0	0.00	16.35	1	920	0.11%
2022/09/28	10	16.05	1	16.15	15.90	9	902	1.00%
2022/09/26	0.1	16.90	0	0.00	16.75	0.1	877	0.01%
2022/09/16	0	0.00	4	17.90	17.80	-4	891	-0.45%
2022/09/06	0	0.00	1	18.10	17.95	-1	1,004	-0.10%
2022/09/05	0.1	18.15	0	0.00	18.00	0.1	1,032	0.00%
2022/09/01	0.2	18.25	0	0.00	18.15	0.2	1,064	0.02%
2022/08/16	0	0.00	5	18.70	18.75	-5	1,082	-0.46%
2022/08/10	0.1	18.40	0	0.00	18.35	0.1	1,107	0.01%
2022/08/09	3	18.40	0	0.00	18.40	3	1,114	0.27%
2022/08/08	2	18.30	0	0.00	18.35	2	1,132	0.18%
2022/07/06	0.2	17.68	0	0.00	17.45	0.2	1,616	0.01%
2022/07/05	10	17.60	0	0.00	17.80	10	1,635	0.61%
2022/06/30	0.1	17.95	0	0.00	17.90	0.1	1,651	0.01%
2022/06/29	0	0.00	29.5	18.18	18.15	-29.5	1,648	-1.79%
2022/06/24	1.1	17.92	0	0.00	18.00	1.1	1,671	0.07%
2022/06/16	0.2	18.55	0	0.00	18.25	0.2	1,674	0.01%
2022/06/14	11	18.35	0	0.00	18.45	11	1,683	0.65%
2022/06/09	0	0.00	1	19.45	19.40	-1	1,707	-0.06%
2022/06/06	0	0.00	1	19.65	19.60	-1	1,885	-0.05%
2022/06/02	1	19.60	0	0.00	19.70	1	1,925	0.05%
2022/06/01	0.1	19.80	0	0.00	19.70	0.1	1,954	0.01%
2022/05/30	1	19.65	0	0.00	19.70	1	1,993	0.05%
2022/05/20	0	0.00	1	19.05	19.00	-1	2,073	-0.05%
2022/05/17	2	18.90	0	0.00	18.85	2	2,186	0.09%
2022/05/13	5	18.95	0	0.00	18.95	5	2,187	0.23%
2022/05/12	1	19.15	0	0.00	18.85	1	2,163	0.05%
2022/05/09	2	19.95	0	0.00	20.05	2	2,042	0.10%
2022/05/06	2	20.35	2	20.35	20.30	0	2,029	0.00%
2022/04/27	5	21.79	5	21.37	21.35	0	2,025	0.00%
2022/04/26	2	21.88	2	21.78	21.65	0	1,967	0.00%
2022/04/25	1	21.15	0	0.00	21.10	1	1,912	0.05%
2022/04/20	0	0.00	1	21.75	21.60	-1	1,954	-0.05%
2022/04/06	0	0.00	4	21.15	21.30	-4	1,999	-0.20%
2022/03/31	0.2	21.30	0	0.00	21.15	0.2	2,011	0.01%
2022/03/22	0	0.00	6	21.90	22.05	-6	1,990	-0.30%
2022/03/14	0	0.00	13	21.94	21.60	-13	2,006	-0.65%
2022/03/11	0	0.00	1	21.85	21.95	-1	2,010	-0.05%
2022/03/08	0.1	21.45	0	0.00	21.20	0.1	1,887	0.00%
2022/03/04	0	0.00	3	21.70	21.65	-3	1,872	-0.16%
2022/02/21	0.5	21.70	0	0.00	21.70	0.5	1,882	0.03%
2022/02/18	6.5	21.63	20	21.76	21.75	-13.5	1,886	-0.72%
2022/02/16	0	0.00	1	21.25	21.25	-1	1,830	-0.05%
2022/02/11	1.1	20.91	0	0.00	20.85	1.1	1,866	0.06%
2022/02/07	4	20.61	0	0.00	20.90	4	1,982	0.20%
2022/01/25	1	20.05	0	0.00	20.00	1	2,116	0.05%
2022/01/24	5.1	20.10	0	0.00	20.15	5.1	2,129	0.24%
2022/01/21	1	20.45	2	20.45	20.40	-1	2,141	-0.05%
2022/01/20	1	20.85	0	0.00	20.80	1	2,133	0.05%
2022/01/19	1	20.80	0	0.00	20.80	1	2,137	0.05%
2022/01/18	4	20.90	0	0.00	20.90	4	2,143	0.19%
2022/01/14	6	20.90	0	0.00	20.90	6	2,168	0.28%
2022/01/13	1	21.30	0	0.00	21.15	1	2,159	0.05%
2022/01/12	1	21.40	0	0.00	21.40	1	2,138	0.05%
2022/01/10	1	21.65	0	0.00	21.80	1	2,160	0.05%
2022/01/07	2.1	21.85	0	0.00	21.80	2.1	2,172	0.10%
2022/01/05	10	22.25	1	21.90	21.90	9	2,176	0.41%
2022/01/04	1	22.20	1	22.30	22.20	0	2,212	0.00%
2021/12/29	1	21.90	2	21.85	21.85	-1	2,209	-0.05%
2021/12/27	2	21.38	2	21.40	21.40	0	2,301	0.00%
2021/12/24	2	21.45	0	0.00	21.45	2	2,348	0.09%
2021/12/17	0.1	21.65	0	0.00	21.50	0.1	2,441	0.00%
2021/12/15	0	21.55	0	0.00	21.40	0	2,473	0.00%
2021/12/13	1	21.90	0	0.00	21.90	1	2,460	0.04%
2021/12/09	2	22.28	1	22.10	22.05	1	2,475	0.04%
2021/12/06	1.1	22.20	0	0.00	22.10	1.1	2,475	0.04%
2021/12/02	0.1	22.05	4	22.10	21.85	-3.9	2,540	-0.15%
2021/11/30	0.1	22.30	4	22.30	22.30	-3.9	2,629	-0.15%
2021/11/29	0.1	21.95	0	0.00	21.70	0.1	2,647	0.00%
2021/11/24	0	0.00	10	22.40	22.50	-10	2,838	-0.35%
2021/11/17	0	22.45	0	0.00	22.25	0	3,271	0.00%
2021/11/15	1	22.80	0	0.00	22.60	1	3,606	0.03%
2021/11/12	1	22.30	6	22.28	22.40	-5	3,764	-0.13%
2021/11/11	0.1	22.25	0	0.00	22.10	0.1	3,788	0.00%
2021/11/10	0	0.00	9	22.60	22.50	-9	3,851	-0.23%
2021/11/04	0	0.00	1	22.80	22.40	-1	4,078	-0.02%
2021/11/02	0	0.00	2	22.25	22.15	-2	4,000	-0.05%
2021/11/01	0	0.00	2	22.18	22.15	-2	4,030	-0.05%
2021/10/28	1	21.70	0	0.00	21.55	1	4,050	0.02%
2021/10/25	0	0.00	1	21.45	21.55	-1	4,256	-0.02%
2021/10/21	1	21.60	0	0.00	21.55	1	4,411	0.02%
2021/10/13	0.1	20.85	0	0.00	20.50	0.1	5,090	0.00%
2021/10/12	2.1	20.71	0	0.00	20.70	2.1	5,273	0.04%
2021/10/08	0.1	21.85	0	0.00	21.65	0.1	5,619	0.00%
2021/10/06	0	0.00	1	21.70	21.20	-1	6,070	-0.02%
2021/10/05	4.1	21.12	0	0.00	21.60	4.1	6,279	0.07%
2021/10/04	1	21.60	8	21.58	21.60	-7	6,420	-0.11%
2021/10/01	2	22.60	0	0.00	22.45	2	6,574	0.03%
2021/09/30	7	23.05	0	0.00	23.10	7	7,031	0.10%
2021/09/29	1	22.75	0	0.00	22.70	1	8,346	0.01%
2021/09/27	0.1	23.15	1	23.15	23.15	-0.9	9,283	-0.01%
2021/09/22	3.1	22.77	0	0.00	22.75	3.1	11,576	0.03%
2021/09/15	1	23.00	0	0.00	22.95	1	15,892	0.01%
2021/09/14	2	23.20	0	0.00	23.05	2	17,417	0.01%
2021/09/13	0	0.00	1	23.50	23.30	-1	21,568	0.00%
2021/09/08	1	23.10	0	0.00	23.20	1	27,334	0.00%
2021/09/06	2	23.53	0	0.00	23.40	2	31,157	0.01%
2021/08/31	0.5	24.65	0	0.00	24.65	0.5	31,969	0.00%
2021/08/30	0	0.00	3	24.10	24.20	-3	32,038	-0.01%
2021/08/25	3	24.00	3	24.15	24.20	0	33,286	0.00%
2021/08/24	10	24.20	0	0.00	23.85	10	33,357	0.03%
2021/08/23	4	24.50	1	24.50	24.00	3	33,394	0.01%
2021/08/19	5	24.22	1	24.60	23.50	4	33,397	0.01%
2021/08/18	0	0.00	4	22.98	24.10	-4	33,180	-0.01%
2021/08/17	1	23.20	26	22.91	22.80	-25	33,237	-0.08%
2021/08/16	1	23.35	0	0.00	23.20	1	33,777	0.00%
2021/08/13	1	24.05	1	24.20	23.95	0	34,091	0.00%
2021/08/12	0.1	23.50	0	0.00	23.45	0.1	33,970	0.00%
2021/08/11	0	0.00	5	23.35	23.35	-5	34,116	-0.01%
2021/08/09	1	23.90	0	0.00	23.90	1	34,362	0.00%
2021/08/06	3	24.25	0	0.00	23.95	3	34,464	0.01%
2021/08/05	0	0.00	26	24.00	23.95	-26	34,663	-0.08%
2021/08/04	2.5	24.24	0	0.00	24.25	2.5	35,038	0.01%
2021/08/03	1	24.35	0	0.00	24.00	1	35,280	0.00%
2021/08/02	1.1	23.95	0	0.00	24.20	1.1	35,478	0.00%
2021/07/30	0	0.00	3	24.20	24.05	-3	35,601	-0.01%
2021/07/29	0	0.00	4	24.13	24.70	-4	35,684	-0.01%
2021/07/28	4.1	24.43	10	24.10	23.85	-5.9	35,757	-0.02%
2021/07/27	1	24.35	0	0.00	24.40	1	36,236	0.00%
2021/07/26	7	25.30	0.1	25.20	24.90	6.9	36,648	0.02%
2021/07/23	0	0.00	4	24.91	25.20	-4	36,871	-0.01%
2021/07/22	5	24.30	12	24.29	24.35	-7	37,094	-0.02%
2021/07/20	3	24.93	7	25.01	24.80	-4	38,136	-0.01%
2021/07/19	6	25.25	0	0.00	25.60	6	38,573	0.02%
2021/07/16	4	25.26	3	25.20	25.15	1	40,374	0.00%
2021/07/15	7	25.61	20	25.65	25.75	-13	41,689	-0.03%
2021/07/14	4	24.94	9	24.98	24.90	-5	42,415	-0.01%
2021/07/13	6.1	25.58	12	25.38	25.20	-6	43,019	-0.01%
2021/07/12	6	25.88	2	26.15	25.80	4	42,947	0.01%
2021/07/09	6	26.48	31	26.41	26.40	-25	42,805	-0.06%
2021/07/08	13	27.59	10	26.85	27.05	3	42,891	0.01%
2021/07/07	14	27.77	7	27.49	27.50	7	42,832	0.02%
2021/07/06	71	27.85	52	28.12	28.25	19	42,444	0.04%
2021/07/05	8	26.10	10	26.01	26.95	-2	41,278	0.00%
2021/07/02	26	26.92	56.2	26.82	26.60	-30.2	40,903	-0.07%
2021/07/01	51	27.53	88	27.80	27.10	-37	40,656	-0.09%
2021/06/30	34	28.16	23	27.82	27.85	11	40,332	0.03%
2021/06/29	38	28.64	79	29.02	28.10	-41	39,878	-0.10%
2021/06/28	45	29.27	38	29.05	28.90	7	39,901	0.02%
2021/06/25	25.2	28.62	29	28.30	27.90	-3.9	38,693	-0.01%
2021/06/24	114	28.85	173	28.30	28.45	-59	37,832	-0.16%	大買/大賣/
2021/06/23	119.5	28.74	91	29.49	28.15	28.5	35,736	0.08%	大買/
2021/06/22	261.2	32.63	212.2	32.95	31.25	49	34,203	0.14%	大買/大賣/
2021/06/21	104	30.33	37.5	30.64	31.10	66.5	30,045	0.22%	大買/
2021/06/18	71	28.74	70	28.83	28.30	1	27,198	0.00%
2021/06/17	17	27.22	12	26.93	27.10	5	25,096	0.02%
2021/06/16	50	27.35	22.1	27.30	26.65	27.9	24,395	0.11%
2021/06/15	19	25.10	28	25.82	26.15	-9	21,945	-0.04%
2021/06/11	0	0.00	17	23.81	23.80	-17	20,715	-0.08%
2021/06/10	4	23.39	9	23.39	23.45	-5	20,690	-0.02%
2021/06/09	0	0.00	22	24.08	23.45	-22	20,648	-0.11%
2021/06/08	36	24.57	10	24.59	24.10	26	20,565	0.13%
2021/06/04	6	23.82	3	23.98	24.10	3	19,964	0.02%
2021/06/03	14	23.76	6	23.92	24.00	8	19,624	0.04%
2021/06/02	1	23.50	14.6	23.31	23.40	-13.6	19,299	-0.07%
2021/06/01	0	0.00	5	22.30	22.75	-5	18,664	-0.03%
2021/05/31	11	22.65	0	0.00	22.05	11	18,570	0.06%
2021/05/28	0	0.00	3	22.80	22.65	-3	18,435	-0.02%
2021/05/27	25	21.94	0	0.00	21.90	25	18,259	0.14%
2021/05/26	0	0.00	1	22.20	21.95	-1	18,494	-0.01%
2021/05/25	9	22.13	1	21.95	22.00	8	18,527	0.04%
2021/05/24	10	23.38	36	22.80	22.40	-26	18,330	-0.14%
2021/05/21	0	0.00	4	21.68	21.90	-4	17,771	-0.02%
2021/05/20	1	20.30	5	20.00	19.95	-4	17,418	-0.02%
2021/05/19	7	20.66	2	20.65	20.45	5	17,365	0.03%
2021/05/18	1	19.85	1	19.90	20.05	0	17,255	0.00%
2021/05/17	2.2	18.69	4	18.34	18.25	-1.8	17,120	-0.01%
2021/05/14	6	20.22	0	0.00	20.10	6	16,930	0.04%
2021/05/13	30	19.40	0	0.00	19.80	30	16,782	0.18%
2021/05/12	13	21.88	7	21.79	20.75	6	16,521	0.04%
2021/05/11	7.1	23.61	6	23.00	23.00	1.1	16,099	0.01%
2021/05/10	1	25.00	3	24.88	24.65	-2	15,833	-0.01%
2021/05/07	3	24.60	1	24.40	24.75	2	15,601	0.01%
2021/05/06	2	24.00	1	24.60	23.75	1	15,417	0.01%
2021/05/05	3.2	23.94	1	24.05	23.90	2.2	15,253	0.01%
2021/05/04	4	23.58	74.1	25.78	23.75	-70.1	15,096	-0.46%
2021/05/03	6	26.15	12	26.36	25.50	-6	14,515	-0.04%
2021/04/29	2	24.95	1	25.05	25.30	1	14,021	0.01%
2021/04/28	6	25.85	11.2	25.94	25.65	-5.2	13,724	-0.04%
2021/04/27	21	26.85	14	26.51	26.50	7	13,380	0.05%
2021/04/26	21	27.72	21.6	27.16	27.30	-0.6	12,907	0.00%
2021/04/23	21.1	26.35	22	25.88	25.80	-0.9	12,086	-0.01%
2021/04/22	93	28.40	36.2	29.08	27.00	56.8	11,549	0.49%
2021/04/21	18	26.68	65.8	26.95	27.60	-47.8	9,621	-0.50%
2021/04/20	130	26.01	28	25.43	25.10	102	8,117	1.26%	大買/鉅額交易
2021/04/19	10	23.70	27	23.82	24.60	-17	7,019	-0.24%
2021/04/16	5	22.15	18	22.43	22.40	-13	6,198	-0.21%
2021/04/15	1.2	22.12	0	0.00	22.15	1.2	6,025	0.02%
2021/04/14	10.2	22.25	13	21.67	22.35	-2.8	5,967	-0.05%
2021/04/13	10	22.14	0	0.00	21.90	10	5,771	0.17%
2021/04/12	10	22.25	1	22.40	22.30	9	5,613	0.16%
2021/04/09	11	22.51	1	22.60	22.60	10	5,550	0.18%
2021/04/08	4	22.43	15	22.43	22.50	-11	5,392	-0.20%
2021/04/07	22.3	22.19	13	22.11	22.15	9.3	5,263	0.18%
2021/04/06	7.3	22.52	16	22.64	22.40	-8.7	5,191	-0.17%
2021/04/01	1	21.70	23	21.88	22.15	-22	5,110	-0.43%
2021/03/31	26.2	21.52	14	21.54	21.45	12.2	4,798	0.25%
2021/03/30	15	22.45	10	22.85	22.25	5	3,993	0.13%
2021/03/29	10.2	22.50	2	22.40	22.40	8.2	4,034	0.20%
2021/03/26	10	22.35	0	0.00	22.35	10	4,748	0.21%
2021/03/25	0	0.00	1	22.50	22.40	-1	5,212	-0.02%
2021/03/23	3	23.05	0	0.00	22.75	3	5,487	0.05%
2021/03/22	0	0.00	21	22.51	22.95	-21	5,462	-0.38%
2021/03/19	18	22.35	5	22.30	22.30	13	5,380	0.24%
2021/03/18	8	22.58	0	0.00	22.60	8	5,313	0.15%
2021/03/17	5	23.28	2	23.00	22.90	3	5,234	0.06%
2021/03/16	1	22.50	9	22.54	23.10	-8	5,088	-0.16%
2021/03/15	3	21.78	0	0.00	21.90	3	4,942	0.06%
2021/03/12	3	22.10	0	0.00	22.00	3	4,899	0.06%
2021/03/11	5	21.95	5	21.80	21.90	0	4,838	0.00%
2021/03/10	6	22.58	0	0.00	22.45	6	4,710	0.13%
2021/03/09	0	23.10	0	0.00	23.00	0	4,636	0.00%
2021/03/08	2	23.08	0	0.00	22.95	2	4,632	0.04%
2021/03/03	0	23.45	100	23.50	23.70	-100	4,570	-2.19%
2021/03/02	104	23.46	0	0.00	23.40	104	4,574	2.27%	大買/鉅額交易
2021/02/26	8	23.59	2	24.05	23.95	6	4,553	0.13%
2021/02/25	8	25.60	0	0.00	26.50	8	4,253	0.19%
2021/02/24	0	0.00	2	25.53	25.30	-2	4,134	-0.05%
2021/02/19	1	24.85	10	25.05	24.90	-9	3,993	-0.23%
2021/02/18	11	25.45	0	0.00	25.30	11	3,966	0.28%
2021/02/01	2.1	24.10	0	0.00	23.90	2.1	3,905	0.05%
2021/01/22	10	24.25	1	24.40	24.65	9	3,864	0.23%
2021/01/20	0	0.00	17	24.42	24.05	-17	3,859	-0.44%
2021/01/13	0.1	26.14	0	0.00	26.10	0.1	3,773	0.00%
2021/01/11	0.1	27.00	0	0.00	26.75	0.1	3,702	0.00%
2021/01/06	0	0.00	5.2	27.25	26.50	-5.2	3,633	-0.14%
2021/01/04	10	27.85	10	27.96	28.25	0	3,547	0.00%
2020/12/31	4.1	28.70	0	0.00	28.45	4.1	3,478	0.12%
2020/12/29	3	29.25	2	30.05	28.80	1	3,435	0.03%
2020/12/28	15	29.82	25	30.04	29.35	-10	3,310	-0.30%
2020/12/25	11	28.38	0	0.00	28.30	11	3,066	0.36%
2020/12/23	4	28.08	5	28.48	29.00	-1	2,911	-0.03%
2020/12/22	28.2	31.63	19	30.97	28.05	9.2	2,739	0.34%
2020/12/21	27	30.27	17.8	30.24	30.95	9.2	1,990	0.46%
2020/12/18	11	27.12	7	27.96	28.15	4	1,510	0.26%
2020/12/04	0	0.00	0.4	24.90	24.75	-0.4	1,398	-0.03%
2020/11/26	0	0.00	3	25.25	25.25	-3	1,570	-0.19%
2020/11/25	0	0.00	1	25.20	25.05	-1	1,603	-0.06%
2020/11/24	0	0.00	3	24.70	24.45	-3	1,537	-0.20%
2020/11/18	0	0.00	0.4	23.95	24.00	-0.4	1,578	-0.03%
2020/11/17	3	24.10	0	0.00	23.95	3	1,588	0.19%
2020/11/12	1	23.85	0	0.00	23.85	1	1,789	0.06%
2020/11/11	0	0.00	1	24.55	24.60	-1	1,765	-0.06%
2020/11/09	0	0.00	12.6	24.45	24.45	-12.6	1,782	-0.71%
2020/11/02	0	24.70	0	0.00	24.50	0	1,970	0.00%
2020/10/26	0.1	25.00	0	0.00	25.15	0.1	2,154	0.00%
2020/10/16	0	0.00	2	24.35	24.35	-2	2,282	-0.09%
2020/10/14	0	0.00	20	25.10	24.90	-20	2,311	-0.87%
2020/10/13	20	24.75	0	0.00	24.65	20	2,317	0.86%
2020/09/25	3	24.10	0	0.00	23.80	3	2,432	0.12%
2020/09/24	0	0.00	1	24.10	23.90	-1	2,416	-0.04%
2020/09/16	0	0.00	1	24.90	24.80	-1	2,390	-0.04%
2020/09/11	10	25.50	10.2	26.48	25.25	-0.2	2,354	-0.01%
2020/09/07	2	25.88	30	25.60	25.70	-28	2,099	-1.33%
2020/09/01	0	0.00	3	24.40	24.45	-3	2,049	-0.15%
2020/08/31	3	25.30	0	0.00	24.75	3	2,042	0.15%
2020/08/19	1	25.60	0	0.00	25.40	1	2,022	0.05%
2020/08/14	10	24.50	0	0.00	24.55	10	1,860	0.54%
2020/08/06	10	25.00	0	0.00	24.90	10	1,839	0.54%
2020/08/05	0	0.00	0.1	25.25	25.25	-0.1	1,845	-0.01%
2020/08/04	0	0.00	1	25.85	25.65	-1	1,869	-0.05%
2020/07/30	0	0.00	10	24.60	25.15	-10	1,897	-0.53%
2020/07/29	1	25.25	0	0.00	24.70	1	1,876	0.05%
2020/07/24	0	0.00	3	24.00	24.05	-3	1,834	-0.16%
2020/07/23	4	24.40	0	0.00	24.40	4	1,835	0.22%
2020/07/16	0	0.00	0.3	24.45	24.55	-0.3	1,758	-0.01%
2020/07/14	3	23.60	0	0.00	23.60	3	1,664	0.18%
2020/07/13	0	0.00	1	23.70	23.70	-1	1,671	-0.06%
2020/07/09	0	0.00	21	24.06	23.90	-21	1,663	-1.26%
2020/07/06	0	0.00	1	23.70	23.70	-1	1,629	-0.06%
2020/06/29	0.2	22.80	0	0.00	22.80	0.2	1,656	0.01%
2020/06/23	0.4	22.95	0	0.00	22.95	0.4	1,630	0.02%
2020/06/22	0	0.00	4	23.35	23.25	-4	1,611	-0.25%
2020/06/15	30	23.63	0	0.00	23.50	30	1,655	1.81%
2020/06/12	0.2	23.60	0	0.00	23.75	0.2	1,657	0.01%
2020/06/11	1	24.95	0	0.00	24.05	1	1,669	0.06%
2020/06/10	0	0.00	1	24.90	25.00	-1	1,645	-0.06%
2020/06/08	0	0.00	5.7	25.58	25.55	-5.7	1,676	-0.34%
2020/05/29	0	0.00	5	25.25	24.80	-5	1,600	-0.31%
2020/05/28	0	0.00	1	24.80	24.50	-1	1,548	-0.06%
2020/05/21	0	0.00	7.6	24.29	24.30	-7.6	1,473	-0.51%
2020/05/18	1	24.45	0	0.00	24.50	1	1,404	0.07%
2020/05/14	0	0.00	3	24.65	23.75	-3	1,366	-0.22%
2020/05/13	0	0.00	1	24.90	24.85	-1	1,340	-0.07%
2020/05/12	0	0.00	1	25.20	24.75	-1	1,322	-0.08%
2020/05/11	0	0.00	5	24.85	25.00	-5	1,306	-0.38%
2020/05/08	0	0.00	0.3	23.90	24.00	-0.3	1,296	-0.02%
2020/05/07	6	23.74	0	0.00	23.90	6	1,277	0.47%
2020/05/06	10.4	24.88	0.1	24.25	24.35	10.3	1,248	0.82%
2020/05/05	0	0.00	0.2	23.35	23.35	-0.2	1,127	-0.02%
2020/05/04	0	0.00	10	21.30	21.25	-10	1,095	-0.91%
2020/04/30	0	0.00	1	21.85	22.00	-1	1,093	-0.09%
2020/04/28	5	20.85	0	0.00	20.95	5	1,091	0.46%
2020/04/16	5	19.20	0	0.00	19.65	5	1,140	0.44%
2020/03/25	0	0.00	1	17.55	17.40	-1	1,118	-0.09%
2020/03/20	0	0.00	10	16.11	17.10	-10	1,111	-0.90%
2020/03/12	1	21.40	2	21.04	20.55	-1	976	-0.10%
2020/03/11	0.1	22.10	0	0.00	22.10	0.1	949	0.01%
2020/03/10	0	0.00	4	22.20	22.25	-4	941	-0.42%
2020/03/09	0	0.00	1	23.10	22.55	-1	920	-0.11%
2020/02/27	0	0.00	2	23.30	23.10	-2	885	-0.23%
2020/02/26	0.1	23.35	0	0.00	23.30	0.1	886	0.01%
2020/02/05	1	23.35	0	0.00	23.30	1	868	0.12%
2020/01/31	0	0.00	1	24.60	24.60	-1	847	-0.12%
2020/01/08	1	26.60	0	0.00	26.50	1	804	0.12%
2020/01/06	1	26.75	0	0.00	26.80	1	877	0.11%
2020/01/02	0	0.00	1	27.20	27.10	-1	860	-0.12%
2019/12/24	0	0.00	2	27.00	26.95	-2	848	-0.24%
2019/12/20	0	0.00	1	26.65	26.75	-1	826	-0.12%
2019/12/04	0	0.00	3	26.47	26.35	-3	1,026	-0.29%
2019/11/26	9	26.80	0	0.00	26.75	9	1,066	0.84%
2019/11/13	0	0.00	2	26.55	26.50	-2	1,128	-0.18%
2019/11/11	1	26.70	0	0.00	26.65	1	1,129	0.09%
2019/11/06	0.1	26.90	2	27.05	27.00	-1.9	1,076	-0.18%
2019/10/25	0	0.00	5	27.15	26.90	-5	1,102	-0.45%
2019/10/22	5	27.55	0	0.00	27.15	5	1,115	0.45%
2019/10/15	1	27.20	0	0.00	27.20	1	1,179	0.08%
2019/09/19	0	0.00	5	26.75	26.80	-5	1,296	-0.39%
2019/09/18	5	27.02	0	0.00	26.95	5	1,290	0.39%
2019/09/11	0	0.00	3	26.07	26.40	-3	1,221	-0.25%
2019/08/30	1	25.25	0	0.00	25.20	1	1,237	0.08%
2019/08/22	1	25.75	0	0.00	25.65	1	1,292	0.08%
2019/08/21	0	0.00	0.8	25.80	25.90	-0.8	1,302	-0.06%
2019/08/20	0	0.00	1	25.60	25.55	-1	1,314	-0.08%
2019/08/16	1	25.55	0	0.00	25.50	1	1,337	0.07%
2019/07/29	0	0.00	2	26.70	26.50	-2	1,651	-0.12%
2019/07/26	10	26.75	1	26.90	26.70	9	1,719	0.52%
2019/07/08	5	26.50	0	0.00	26.35	5	1,637	0.31%
2019/07/03	0	0.00	1	26.85	26.80	-1	1,641	-0.06%
2019/06/17	0	0.00	1	26.70	26.55	-1	2,105	-0.05%
2019/06/14	0	0.00	5	26.85	26.50	-5	2,128	-0.23%
2019/06/06	5	26.55	0	0.00	26.40	5	2,101	0.24%
2019/06/05	0	0.00	4	26.80	27.10	-4	2,093	-0.19%
2019/06/04	4	26.20	0	0.00	26.10	4	2,071	0.19%
2019/05/27	1	27.35	0	0.00	27.30	1	2,227	0.04%
2019/05/13	0	0.00	1	25.50	25.50	-1	3,085	-0.03%
2019/05/09	0	0.00	5	26.55	26.25	-5	3,088	-0.16%
2019/05/06	5	28.05	0	0.00	27.65	5	3,088	0.16%
2019/04/23	0	0.00	5	26.40	26.25	-5	3,050	-0.16%
2019/04/19	0	0.00	1	26.40	26.50	-1	3,065	-0.03%
2019/04/18	0	0.00	2	26.25	25.95	-2	3,073	-0.07%
2019/04/16	1	26.00	0	0.00	26.35	1	3,068	0.03%
2019/03/29	2	28.80	0	0.00	28.20	2	3,007	0.07%
2019/03/22	5	28.50	0	0.00	28.50	5	2,949	0.17%
2019/03/21	1	30.35	0	0.00	29.50	1	2,877	0.03%
2019/03/15	0	0.00	2	27.80	28.70	-2	2,579	-0.08%
2019/03/13	0	0.00	1	27.50	27.35	-1	2,561	-0.04%
2019/03/12	0	0.00	2	27.75	27.50	-2	2,570	-0.08%
2019/03/08	1	27.20	0	0.00	27.20	1	2,575	0.04%
2019/03/07	1	27.80	0	0.00	27.40	1	2,602	0.04%
2019/03/04	2	28.80	3	29.20	28.60	-1	2,587	-0.04%
2019/02/27	2	28.70	0	0.00	28.60	2	2,611	0.08%
2019/02/21	0.4	28.85	0	0.00	28.95	0.4	2,371	0.02%
2019/02/20	2	28.78	0	0.00	28.95	2	2,315	0.09%
2019/02/19	2	28.90	5	29.21	29.10	-3	2,203	-0.14%
2019/02/18	0	0.00	1	26.40	26.70	-1	1,946	-0.05%
2019/02/15	0	0.00	1	26.10	26.15	-1	1,928	-0.05%
2019/02/12	0	0.00	3	24.37	24.30	-3	1,684	-0.18%
2019/01/30	0	0.00	1	26.00	25.80	-1	1,523	-0.07%
2019/01/29	1	25.60	0	0.00	26.00	1	1,529	0.07%
2019/01/23	2	24.85	0	0.00	25.05	2	1,460	0.14%
2019/01/17	0.2	25.05	1	25.25	25.20	-0.8	1,543	-0.05%
2019/01/07	1	24.10	1	24.65	24.60	0	1,523	0.00%
2019/01/04	1	23.55	1	23.80	23.60	0	1,553	0.00%
2019/01/03	1	24.50	0	0.00	24.15	1	1,624	0.06%
2019/01/02	1	25.00	0	0.00	24.90	1	1,640	0.06%
2018/12/22	1	24.80	1	26.40	26.20	0	2,224	0.00%
2018/12/20	1	26.00	0	0.00	25.85	1	2,715	0.04%
2018/12/19	0	0.00	1.5	26.80	26.80	-1.5	2,986	-0.05%
2018/12/18	1	27.10	1	27.25	27.00	0	3,031	0.00%
2018/12/07	1	27.65	22	28.10	27.80	-21	3,112	-0.67%
2018/12/06	1	28.40	0	0.00	27.55	1	3,137	0.03%
2018/12/05	12	28.65	0	0.00	28.85	12	3,123	0.38%
2018/12/03	0	0.00	10	29.00	29.15	-10	3,118	-0.32%
2018/11/30	3	28.90	2	29.30	28.85	1	3,110	0.03%
2018/11/27	1	29.90	0	0.00	29.90	1	3,056	0.03%
2018/11/26	1	31.05	0	0.00	30.30	1	3,041	0.03%
2018/11/23	1	32.50	0	0.00	32.00	1	2,990	0.03%
2018/11/20	1	33.00	1	33.70	33.00	0	2,966	0.00%
2018/11/19	6	32.88	0	0.00	32.85	6	2,981	0.20%
2018/11/14	0	0.00	1	34.00	33.65	-1	2,998	-0.03%
2018/11/13	0	0.00	2	32.65	32.50	-2	2,910	-0.07%
2018/11/08	1	33.00	0	0.00	32.50	1	2,903	0.03%
2018/11/05	0	0.00	1	33.40	32.55	-1	2,876	-0.03%
2018/11/02	5	32.80	1	32.70	32.95	4	2,855	0.14%
2018/10/31	1	32.00	0	0.00	32.20	1	2,793	0.04%
2018/10/30	5	31.90	1	32.30	31.90	4	2,791	0.14%
2018/10/26	9	31.78	2	31.80	31.40	7	2,769	0.25%
2018/10/25	2.3	32.16	21	33.00	31.30	-18.7	2,786	-0.67%
2018/10/11	1	31.60	1	31.50	31.50	0	2,980	0.00%
2018/10/08	1	36.15	1	35.25	35.30	0	2,986	0.00%
2018/10/05	1	35.00	0	0.00	35.10	1	3,037	0.03%
2018/10/03	1	41.25	1	39.70	38.10	0	2,958	0.00%
2018/10/02	3	40.28	2	39.90	40.05	1	2,852	0.04%
2018/10/01	21.6	41.53	21	41.24	41.60	0.6	2,765	0.02%
2018/09/28	6	40.28	10	40.74	39.80	-4	2,552	-0.16%
2018/09/27	27	42.28	31.8	41.82	42.70	-4.8	2,425	-0.20%
2018/09/26	12	40.10	13	40.20	41.15	-1	2,053	-0.05%
2018/09/21	3	34.40	0	0.00	34.05	3	1,777	0.17%
2018/09/19	1	34.50	1	34.70	34.15	0	1,866	0.00%
2018/09/18	0	0.00	1	33.30	33.00	-1	1,875	-0.05%
2018/09/17	1	32.80	0	0.00	32.90	1	2,090	0.05%
2018/09/12	4	34.18	4	34.00	33.75	0	2,307	0.00%
2018/09/07	10	33.25	0	0.00	33.55	10	2,352	0.43%
2018/08/22	0	0.00	0.4	36.10	36.20	-0.4	2,903	-0.01%
2018/08/20	0.2	37.00	0	0.00	37.10	0.2	3,081	0.01%
2018/08/14	0	0.00	5	34.25	34.15	-5	3,339	-0.15%
2018/08/13	2	36.03	0	0.00	35.10	2	3,416	0.06%
2018/08/08	0.2	37.35	0	0.00	37.35	0.2	3,908	0.00%
2018/08/07	0	0.00	0.5	37.80	37.85	-0.5	4,066	-0.01%
2018/08/03	0	0.00	2	37.85	37.95	-2	4,580	-0.04%
2018/08/02	1	37.95	0	0.00	37.75	1	4,827	0.02%
2018/07/31	3	41.40	0	0.00	41.10	3	5,096	0.06%
2018/07/30	1.9	40.75	0.8	40.75	40.75	1.1	5,153	0.02%
2018/07/18	2	15.70	0	0.00	15.60	2	5,229	0.04%
2018/07/12	0	0.00	8	15.20	15.15	-8	5,518	-0.14%
2018/07/09	2	15.40	0	0.00	15.30	2	6,005	0.03%
2018/07/06	2	15.35	8	15.00	15.45	-6	6,457	-0.09%
2018/07/05	1	15.80	3	15.30	15.20	-2	7,094	-0.03%
2018/07/03	0	0.00	15	17.40	17.00	-15	7,720	-0.19%
2018/06/29	0	0.00	15	17.88	17.85	-15	8,066	-0.19%
2018/06/19	50	19.90	10	19.80	19.35	40	9,482	0.42%
2018/06/14	4	19.91	0	0.00	19.70	4	9,338	0.04%
2018/06/13	10	18.65	0	0.00	19.70	10	9,122	0.11%
2018/06/12	0	0.00	1	18.00	17.95	-1	8,940	-0.01%
2018/06/01	4	17.93	0	0.00	18.90	4	8,831	0.05%
2018/05/29	3	18.38	0	0.00	18.45	3	8,778	0.03%
2018/05/25	2	18.95	16	18.94	18.70	-14	8,721	-0.16%
2018/05/24	17	19.07	0	0.00	19.30	17	8,710	0.20%
2018/05/23	1	18.25	0	0.00	18.05	1	8,637	0.01%
2018/05/22	1	19.20	0	0.00	18.95	1	8,568	0.01%
2018/05/17	3	19.40	9	19.23	19.15	-6	8,462	-0.07%
2018/05/16	12	20.48	5	20.40	20.30	7	8,321	0.08%
2018/05/15	10	21.05	0	0.00	20.85	10	8,292	0.12%
2018/05/14	1	20.70	1	20.25	20.30	0	8,277	0.00%
2018/05/11	12	20.74	0	0.00	20.70	12	8,260	0.15%
2018/05/10	3	21.13	10	21.40	20.90	-7	8,217	-0.09%
2018/05/09	12	20.68	1	20.55	21.50	11	8,186	0.13%
2018/05/08	22	20.85	1	21.00	20.90	21	8,040	0.26%
2018/05/07	2	21.55	20	21.95	22.00	-18	7,918	-0.23%
2018/05/04	14	20.20	0	0.00	20.05	14	7,744	0.18%
2018/05/03	32	21.55	6	21.74	21.40	26	7,599	0.34%
2018/05/02	7	24.83	13	24.30	23.70	-6	7,419	-0.08%
2018/04/30	11	22.65	0	0.00	24.20	11	7,147	0.15%
2018/04/27	1	21.80	1	19.45	22.00	0	6,924	0.00%
2018/04/26	1	21.45	0	0.00	21.45	1	6,817	0.01%
2018/04/25	1	23.75	0	0.00	23.80	1	6,690	0.01%
2018/04/24	0	0.00	11	24.26	24.00	-11	6,694	-0.16%
2018/04/23	11	25.03	0	0.00	25.10	11	6,860	0.16%
2018/04/20	6	25.42	0	0.00	25.40	6	6,824	0.09%
2018/04/19	12	25.28	14	26.08	25.90	-2	6,738	-0.03%
2018/04/18	11	24.07	0	0.00	24.80	11	6,566	0.17%
2018/04/17	1	24.05	0	0.00	24.05	1	6,658	0.02%
2018/04/16	1	25.20	10	23.50	24.30	-9	6,680	-0.13%
2018/04/13	34	25.58	14.3	25.21	25.50	19.7	6,977	0.28%
2018/04/12	14	26.23	41	25.13	26.40	-27	6,854	-0.39%
2018/04/11	72	23.17	2	22.80	26.05	70	6,572	1.06%
2018/04/10	79	24.19	10	22.10	23.70	69	5,896	1.17%
2018/04/09	8	22.10	2	22.10	22.10	6	5,290	0.11%
2018/04/03	13	19.68	57	19.11	20.10	-44	5,118	-0.86%
2018/04/02	1	18.90	60	18.49	18.40	-59	4,878	-1.21%
2018/03/31	0	0.00	4	18.88	18.60	-4	4,723	-0.08%
2018/03/30	46	18.62	3	18.65	18.35	43	4,498	0.96%
2018/03/29	44	16.81	1	16.50	17.70	43	4,080	1.05%
2018/03/27	0	0.00	17	15.33	15.80	-17	3,398	-0.50%
2018/03/12	10	14.45	1	14.25	14.20	9	3,072	0.29%
2018/03/09	2	13.75	0	0.00	13.80	2	3,026	0.07%
2018/03/07	0	0.00	2	14.00	13.90	-2	3,028	-0.07%
2018/03/05	5	14.25	6	14.25	14.35	-1	3,012	-0.03%
2018/02/22	0	0.00	17	13.20	13.05	-17	2,968	-0.57%
2018/02/21	2	13.30	0	0.00	13.40	2	2,967	0.07%
2018/02/12	2	13.00	0	0.00	13.00	2	2,973	0.07%
2018/02/09	5	13.00	0	0.00	13.00	5	2,969	0.17%
2018/02/08	5	13.30	0	0.00	13.25	5	2,973	0.17%
2018/02/07	0	0.00	1	13.40	13.45	-1	2,976	-0.03%
2018/02/06	5	12.70	25	13.11	12.80	-20	2,951	-0.68%
2018/02/05	2	13.80	1	13.90	13.75	1	2,897	0.03%
2018/02/02	0	0.00	10	14.28	14.20	-10	2,894	-0.35%
2018/02/01	100	14.50	0	0.00	14.60	100	2,930	3.41%
2018/01/30	1	14.05	0	0.00	13.95	1	2,988	0.03%
2018/01/26	2	14.15	0	0.00	14.10	2	3,131	0.06%
2018/01/25	0	0.00	1	14.10	14.10	-1	3,154	-0.03%
2018/01/24	3	14.08	0	0.00	14.00	3	3,150	0.10%
2018/01/22	1	14.35	0	0.00	14.30	1	3,099	0.03%
2018/01/19	11	14.78	0	0.00	14.55	11	3,098	0.36%
2018/01/18	9	14.78	0	0.00	14.80	9	3,062	0.29%
2018/01/17	11	14.89	10	15.13	15.25	1	2,957	0.03%
2018/01/16	5	13.95	0	0.00	13.95	5	2,700	0.19%
2018/01/15	1	14.00	10	13.70	13.70	-9	2,661	-0.34%
2018/01/12	19	14.01	10	13.65	13.80	9	2,617	0.34%
2018/01/11	9.6	13.92	4	13.64	13.85	5.6	2,561	0.22%
2018/01/10	16	14.93	13.2	14.96	14.75	2.8	2,356	0.12%
2018/01/09	28	15.12	7	15.04	15.25	21	2,210	0.95%
2018/01/08	4	13.81	3	13.45	13.90	1	1,768	0.06%
2018/01/05	6	12.22	0	0.00	12.65	6	1,616	0.37%
2018/01/03	1	11.40	2	11.45	11.40	-1	1,448	-0.07%