台船 (2208)-元富-城東券商分點個股進出

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
19.00
漲跌
▲0.15
漲幅
+0.80%
成交量
3,480張
產業
上市航運類股
565人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/04/17	2	19.01	0	0.00	19.00	2	6,202	0.03%
2024/04/16	0.1	18.95	0	0.00	18.85	0.1	6,218	0.00%
2024/04/11	0.1	19.40	0	0.00	19.15	0.1	6,134	0.00%
2024/04/10	1	19.95	16	19.44	19.50	-15	6,071	-0.25%
2024/04/09	0	0.00	115	19.00	19.05	-115	5,805	-1.98%	大賣/鉅額交易
2024/04/08	0.1	19.00	0	0.00	18.90	0.1	5,772	0.00%
2024/04/02	20	18.85	8	18.93	18.70	12	5,767	0.21%
2024/04/01	0	0.00	6	18.83	18.90	-6	5,790	-0.10%
2024/03/29	1	18.95	1	19.10	18.85	0	5,753	0.00%
2024/03/28	0	0.00	2	19.30	18.95	-2	5,740	-0.03%
2024/03/27	4	19.26	3	19.24	19.10	1	5,696	0.02%
2024/03/26	0	0.00	17	19.41	18.80	-17	5,614	-0.30%
2024/03/25	0	0.00	1	19.20	19.10	-1	5,481	-0.02%
2024/03/21	0	0.00	0.2	18.90	18.90	-0.2	5,313	0.00%
2024/03/20	6	18.89	2	18.78	18.75	4	5,245	0.08%
2024/03/19	11	19.10	52	19.22	19.25	-41	5,153	-0.80%
2024/03/18	5	18.44	11	18.70	18.60	-6	4,770	-0.13%
2024/03/13	2	17.70	22	17.70	17.65	-20	4,453	-0.45%
2024/03/12	10	17.75	0	0.00	17.75	10	4,430	0.23%
2024/03/11	1	17.70	1	17.75	17.75	0	4,398	0.00%
2024/03/08	5	17.65	0	0.00	17.55	5	4,380	0.11%
2024/03/07	0	0.00	2	17.75	17.75	-2	4,387	-0.05%
2024/03/04	0	18.20	0	18.10	18.00	0	4,260	0.00%
2024/03/01	0.1	18.30	0	0.00	18.20	0.1	4,242	0.00%
2024/02/29	0	0.00	1	18.55	18.35	-1	4,228	-0.02%
2024/02/27	0.1	18.15	1	18.30	18.05	-0.9	4,145	-0.02%
2024/02/23	3	18.00	0	0.00	17.95	3	4,062	0.07%
2024/02/21	9	17.86	0	0.00	17.90	9	3,829	0.24%
2024/02/20	1	18.00	0	0.00	18.00	1	3,776	0.03%
2024/02/19	1	17.90	0	0.00	18.15	1	3,678	0.03%
2024/02/16	0	0.00	1	18.15	18.15	-1	3,611	-0.03%
2024/02/02	0.1	18.20	0	0.00	18.05	0.1	3,471	0.00%
2024/02/01	0	0.00	2	18.28	18.25	-2	3,441	-0.06%
2024/01/30	3.1	18.21	1	18.55	18.20	2.1	3,396	0.06%
2024/01/29	1.4	18.29	0	0.00	18.25	1.4	3,358	0.04%
2024/01/26	1	18.40	1	18.40	18.40	0	3,340	0.00%
2024/01/25	0	0.00	1	18.50	18.55	-1	3,323	-0.03%
2024/01/24	0	0.00	1	18.60	18.60	-1	3,298	-0.03%
2024/01/22	0	0.00	20	18.14	18.10	-20	3,130	-0.64%
2024/01/19	5	17.85	11	17.95	17.95	-6	3,079	-0.19%
2024/01/18	0	0.00	10	18.05	18.00	-10	3,017	-0.33%
2024/01/17	2	18.25	11	18.16	18.15	-9	2,941	-0.31%
2024/01/16	2	18.50	0	0.00	18.55	2	2,832	0.07%
2024/01/15	32	19.18	12	19.53	19.05	20	2,728	0.73%
2024/01/12	91.5	18.55	21	19.02	18.90	70.5	2,509	2.81%
2024/01/11	12	20.14	60	20.01	20.00	-48	1,927	-2.49%
2024/01/10	40.1	20.13	0	0.00	20.10	40.1	1,888	2.12%
2024/01/09	112	20.59	0	0.00	20.45	112	1,843	6.07%	大買/鉅額交易
2024/01/08	11	20.92	135	20.91	20.90	-124	1,802	-6.88%	大賣/鉅額交易
2024/01/04	0	0.00	5	20.05	20.00	-5	1,663	-0.30%
2023/12/29	0	0.00	4	20.20	20.30	-4	1,680	-0.24%
2023/12/27	5	20.55	31	20.45	20.45	-26	1,648	-1.58%
2023/12/19	0	0.00	1	20.60	20.60	-1	1,821	-0.05%
2023/12/18	0	0.00	3	21.55	21.20	-3	1,888	-0.16%
2023/12/14	10	21.45	0	0.00	21.80	10	2,178	0.46%
2023/12/13	54	21.47	0	0.00	21.35	54	2,153	2.51%
2023/12/11	28	21.29	0	0.00	21.45	28	2,192	1.28%
2023/12/08	12	21.25	0	0.00	21.30	12	2,179	0.55%
2023/12/04	0	0.00	2	21.85	22.20	-2	2,227	-0.09%
2023/11/27	2	21.65	6	21.75	21.60	-4	2,333	-0.17%
2023/11/23	0	21.25	0	0.00	21.25	0	2,306	0.00%
2023/11/22	0	21.20	15	21.22	21.15	-15	2,312	-0.65%
2023/11/13	0	20.40	0	0.00	20.30	0	2,482	0.00%
2023/11/10	0	0.00	1	20.25	20.20	-1	2,516	-0.04%
2023/10/24	1	20.25	2	20.28	20.40	-1	2,890	-0.03%
2023/10/23	0	0.00	0	20.40	20.25	0	2,906	0.00%
2023/10/18	5	20.70	0	0.00	20.70	5	2,968	0.17%
2023/10/17	10	20.95	0	0.00	20.85	10	2,985	0.33%
2023/10/13	1	21.45	2	21.35	21.45	-1	3,056	-0.03%
2023/10/11	1	21.80	0	0.00	21.70	1	3,109	0.03%
2023/10/03	2	22.10	4	22.15	22.00	-2	3,123	-0.06%
2023/10/02	1	22.85	0	0.00	22.25	1	3,115	0.03%
2023/09/28	3	23.17	5	22.95	22.85	-2	3,073	-0.07%
2023/09/27	3	23.37	0	0.00	23.40	3	3,022	0.10%
2023/09/26	1	23.60	0	0.00	23.40	1	3,072	0.03%
2023/09/21	28	23.95	0	0.00	23.65	28	3,276	0.85%
2023/09/20	7	24.99	8	24.79	24.65	-1	3,243	-0.03%
2023/09/18	0	23.80	0	0.00	23.65	0	2,948	0.00%
2023/09/15	0	0.00	0	23.80	23.45	0	2,945	0.00%
2023/09/11	0	0.00	2	23.90	23.90	-2	3,042	-0.07%
2023/09/06	0	0.00	13	24.08	23.80	-13	3,151	-0.41%
2023/09/05	1	24.05	2	23.83	23.85	-1	3,155	-0.03%
2023/09/04	0	0.00	1	23.70	23.75	-1	3,151	-0.03%
2023/09/01	0	0.00	0	23.20	23.20	0	3,130	0.00%
2023/08/31	10	22.90	0	0.00	23.20	10	3,160	0.32%
2023/08/30	0	0.00	2.3	22.81	22.90	-2.3	3,236	-0.07%
2023/08/29	0	0.00	10	23.00	22.85	-10	3,276	-0.31%
2023/08/28	1	22.70	0	0.00	22.65	1	3,299	0.03%
2023/08/25	0	0.00	2	22.65	22.70	-2	3,321	-0.06%
2023/08/24	0	0.00	2	23.00	22.90	-2	3,332	-0.06%
2023/08/23	3	22.05	22	22.05	22.20	-19	3,301	-0.58%
2023/08/22	10	21.30	5	21.30	21.30	5	3,362	0.15%
2023/08/21	0	21.60	0	0.00	21.25	0	3,437	0.00%
2023/08/18	3	21.55	0	0.00	21.45	3	3,513	0.09%
2023/08/16	6.1	20.65	12	20.80	20.80	-5.9	3,837	-0.15%
2023/08/14	2	21.30	0	0.00	21.30	2	3,929	0.05%
2023/08/11	0.1	21.80	0	0.00	21.85	0.1	3,992	0.00%
2023/08/10	1.1	21.79	0	0.00	21.65	1.1	4,061	0.03%
2023/08/09	2	23.60	0	0.00	23.55	2	4,065	0.05%
2023/08/08	0	0.00	2	23.40	23.55	-2	4,101	-0.05%
2023/08/07	1	23.40	0	0.00	23.40	1	4,245	0.02%
2023/08/01	1	23.45	0	0.00	23.45	1	4,445	0.02%
2023/07/21	1	23.60	0	0.00	23.40	1	5,369	0.02%
2023/07/20	0	0.00	10	23.50	23.60	-10	5,619	-0.18%
2023/07/17	0	0.00	8	23.48	23.70	-8	6,255	-0.13%
2023/07/13	0	0.00	2	23.95	23.90	-2	7,371	-0.03%
2023/07/12	2	24.35	0	0.00	24.10	2	8,602	0.02%
2023/07/11	0	0.00	2	24.60	24.45	-2	10,315	-0.02%
2023/07/10	1	24.25	2	24.05	24.00	-1	11,545	-0.01%
2023/07/07	2	24.45	1	24.25	24.15	1	12,009	0.01%
2023/07/06	6	24.80	0	0.00	24.50	6	12,275	0.05%
2023/07/05	0	0.00	1	24.85	24.70	-1	12,664	-0.01%
2023/07/04	3	25.12	4	25.23	24.95	-1	12,964	-0.01%
2023/07/03	8	24.75	2	24.60	24.95	6	13,434	0.04%
2023/06/30	20	24.89	125	25.13	24.75	-105	13,414	-0.78%	大賣/鉅額交易
2023/06/29	10	24.60	5	24.72	24.75	5	13,260	0.04%
2023/06/27	1	23.75	0	0.00	23.75	1	13,354	0.01%
2023/06/20	1	24.30	0	0.00	24.30	1	13,572	0.01%
2023/06/19	100	24.73	3	24.90	24.65	97	13,584	0.71%
2023/06/15	1	23.90	0	0.00	24.00	1	13,496	0.01%
2023/06/14	0	0.00	5	23.75	23.80	-5	13,495	-0.04%
2023/06/13	3	24.00	0	0.00	24.00	3	13,476	0.02%
2023/06/12	3	24.40	10	24.45	24.40	-7	13,450	-0.05%
2023/06/09	2	24.85	0	0.00	24.85	2	13,444	0.01%
2023/06/07	6	25.04	2	25.03	25.00	4	13,615	0.03%
2023/06/06	3	25.12	41	25.25	25.00	-38	13,710	-0.28%
2023/06/05	41	25.05	2	25.15	25.25	39	13,754	0.28%
2023/06/02	7	24.61	0	0.00	24.55	7	13,692	0.05%
2023/06/01	0	0.00	13	24.50	24.50	-13	13,707	-0.09%
2023/05/30	1	24.20	0	0.00	24.20	1	13,743	0.01%
2023/05/29	2	24.45	1	24.50	24.45	1	13,846	0.01%
2023/05/26	6	24.29	1	24.60	24.15	5	14,024	0.04%
2023/05/25	2	25.05	0	0.00	25.00	2	14,202	0.01%
2023/05/24	3	25.37	7	25.39	25.50	-4	14,532	-0.03%
2023/05/23	2	25.20	1	25.00	25.20	1	14,960	0.01%
2023/05/22	8	25.46	7	25.67	25.75	1	15,172	0.01%
2023/05/19	0	0.00	1.1	24.84	24.40	-1.1	15,107	-0.01%
2023/05/18	0	0.00	4.5	24.59	24.55	-4.5	15,087	-0.03%
2023/05/17	2	24.48	3	24.55	24.50	-1	15,114	-0.01%
2023/05/16	0	0.00	3	24.18	24.20	-3	15,064	-0.02%
2023/05/15	3	23.73	3	24.32	24.40	0	15,050	0.00%
2023/05/12	2	23.55	4	23.34	23.45	-2	14,986	-0.01%
2023/05/11	2	23.55	4	23.34	23.30	-2	15,004	-0.01%
2023/05/10	1	24.00	0	0.00	24.00	1	14,860	0.01%
2023/05/09	4	24.06	2	24.25	24.00	2	14,813	0.01%
2023/05/08	2	24.60	0	0.00	24.60	2	14,767	0.01%
2023/05/05	2	24.50	35	24.77	24.45	-33	14,788	-0.22%
2023/05/04	3	25.17	2	25.05	24.95	1	14,725	0.01%
2023/05/03	3	26.05	6	25.86	25.60	-3	14,602	-0.02%
2023/05/02	0	0.00	10	26.40	26.00	-10	14,519	-0.07%
2023/04/28	3	25.97	5	26.01	25.95	-2	14,388	-0.01%
2023/04/27	2	25.75	6	25.58	25.80	-4	14,204	-0.03%
2023/04/26	10	25.60	1	25.70	25.60	9	14,028	0.06%
2023/04/25	20	26.69	39	26.40	25.80	-19	13,919	-0.14%
2023/04/24	4	26.25	2.5	26.23	26.20	1.5	13,643	0.01%
2023/04/21	10	25.91	32	25.42	25.90	-22	13,517	-0.16%
2023/04/20	60	26.23	0	0.00	26.00	60	13,184	0.46%
2023/04/19	49	26.73	35.2	26.48	26.35	13.8	12,924	0.11%
2023/04/18	20	27.10	7	26.92	27.30	13	12,499	0.10%
2023/04/17	81	27.40	49	27.68	28.00	32	11,720	0.27%
2023/04/14	61.2	26.89	44	26.72	26.45	17.2	10,447	0.16%
2023/04/13	71	25.88	106.2	26.64	26.85	-35.2	8,708	-0.40%	大賣/
2023/04/12	6	24.09	22	24.26	24.45	-16	7,450	-0.21%
2023/04/11	22	24.20	36	24.05	23.60	-14	6,981	-0.20%
2023/04/10	10	23.75	6	23.84	24.05	4	6,724	0.06%
2023/04/07	20	22.92	61	22.77	22.80	-41	6,381	-0.64%
2023/04/06	112	24.29	81	24.01	23.75	31	6,051	0.51%	大買/
2023/03/30	1	23.20	3	23.53	23.50	-2	5,525	-0.04%
2023/03/29	10	23.80	2	23.85	23.40	8	5,514	0.15%
2023/03/28	27	23.70	1	23.20	23.45	26	5,472	0.48%
2023/03/27	4	23.58	6	23.71	23.50	-2	5,380	-0.04%
2023/03/24	1	22.50	5	22.35	22.75	-4	5,266	-0.08%
2023/03/21	1	22.05	2	22.00	22.00	-1	5,397	-0.02%
2023/03/20	0	0.00	1	21.90	21.70	-1	5,399	-0.02%
2023/03/17	1	21.55	2	21.75	21.65	-1	5,452	-0.02%
2023/03/16	5	21.15	0	0.00	21.05	5	5,439	0.09%
2023/03/14	1	21.65	0	0.00	21.55	1	5,476	0.02%
2023/03/13	3	22.02	0.1	21.90	21.85	2.9	5,537	0.05%
2023/03/10	7	22.61	1	22.60	22.55	6	5,579	0.11%
2023/03/09	5	23.50	7	23.61	23.55	-2	5,546	-0.04%
2023/03/08	3	23.10	1	23.25	23.20	2	5,953	0.03%
2023/03/03	4	22.95	0	0.00	22.90	4	6,013	0.07%
2023/03/02	2	22.95	7	23.08	23.05	-5	6,033	-0.08%
2023/03/01	0	0.00	9	22.88	22.80	-9	6,074	-0.15%
2023/02/24	7	23.41	5	23.60	23.55	2	5,998	0.03%
2023/02/23	19	24.48	28	24.59	24.05	-9	5,785	-0.16%
2023/02/22	22	24.16	17	24.33	24.20	5	5,503	0.09%
2023/02/21	17	23.49	6	23.43	23.90	11	5,138	0.21%
2023/02/20	5	21.75	12	22.41	23.25	-7	4,657	-0.15%
2023/02/17	1	21.60	8	21.51	21.50	-7	4,327	-0.16%
2023/02/16	0	20.95	0	0.00	20.85	0	4,204	0.00%
2023/02/15	1	21.00	9	21.01	21.00	-8	4,246	-0.19%
2023/02/14	9	20.87	5	21.20	20.65	4	4,317	0.09%
2023/02/13	9	21.06	1	21.15	21.00	8	4,358	0.18%
2023/02/10	5	20.79	7	20.82	20.65	-2	4,522	-0.04%
2023/02/09	3	20.60	1	20.35	20.50	2	4,544	0.04%
2023/02/08	2	20.25	7	20.25	20.25	-5	4,555	-0.11%
2023/02/06	0.1	20.30	1	20.80	20.20	-0.9	4,508	-0.02%
2023/02/03	1.1	20.35	4	20.41	20.45	-3	4,443	-0.07%
2023/02/02	1.1	19.96	39	19.93	20.10	-37.9	4,350	-0.87%
2023/01/30	0	18.83	0	0.00	18.70	0	4,170	0.00%
2023/01/17	1	18.45	0	0.00	18.45	1	4,137	0.02%
2023/01/10	0	18.85	0	0.00	18.65	0	4,124	0.00%
2023/01/09	1	18.50	0	0.00	18.70	1	4,119	0.02%
2022/12/29	5	19.30	0	0.00	19.30	5	4,094	0.12%
2022/12/26	0	0.00	1	19.55	19.55	-1	3,973	-0.03%
2022/12/20	0	0.00	0.3	19.35	19.15	-0.3	3,923	-0.01%
2022/12/15	1	20.65	2	20.60	20.30	-1	3,799	-0.03%
2022/12/13	0	0.00	1	19.85	19.70	-1	3,568	-0.03%
2022/12/12	1	19.70	0	0.00	19.55	1	3,539	0.03%
2022/12/09	1	20.10	1	19.60	19.90	0	3,509	0.00%
2022/12/06	10	19.90	2	20.00	19.55	8	3,344	0.24%
2022/12/05	3	20.00	0	0.00	19.90	3	3,272	0.09%
2022/12/02	0.3	20.00	1	20.10	19.95	-0.8	3,171	-0.02%
2022/12/01	0	0.00	0.1	19.70	19.55	-0.1	3,017	0.00%
2022/11/30	25.1	20.66	32	20.45	19.90	-6.9	2,906	-0.24%
2022/11/29	1	18.10	0	0.00	19.85	1	2,364	0.04%
2022/11/28	3	18.00	0	0.00	18.05	3	2,169	0.14%
2022/11/24	2	18.45	1	18.55	18.40	1	2,107	0.05%
2022/11/23	1	18.60	0	0.00	18.45	1	2,030	0.05%
2022/11/18	15	17.92	5	18.20	17.80	10	1,846	0.54%
2022/11/17	1	17.90	0	0.00	18.00	1	1,837	0.05%
2022/11/15	0	0.00	1	18.30	18.20	-1	1,752	-0.06%
2022/11/11	0	0.00	5	18.80	18.75	-5	1,672	-0.30%
2022/11/10	0	0.00	7	19.13	18.95	-7	1,586	-0.44%
2022/11/09	0	0.00	5	18.80	18.65	-5	1,411	-0.35%
2022/11/08	9	18.43	21	19.01	18.50	-12	1,331	-0.90%
2022/11/07	0	0.00	106	18.14	18.15	-106	1,088	-9.74%	大賣/鉅額交易
2022/11/04	2	15.85	4	15.56	16.50	-2	976	-0.20%
2022/11/03	0	0.00	2	15.10	15.00	-2	898	-0.22%
2022/11/02	0	0.00	6	15.24	15.20	-6	899	-0.67%
2022/11/01	0	0.00	3	15.02	15.10	-3	904	-0.33%
2022/10/28	1	14.75	0	0.00	14.70	1	934	0.11%
2022/10/26	2	14.80	0	0.00	14.80	2	986	0.20%
2022/10/25	2	14.83	0	0.00	14.75	2	977	0.20%
2022/10/24	0	0.00	3	15.20	15.00	-3	968	-0.31%
2022/10/20	1	14.60	0	0.00	14.65	1	948	0.11%
2022/10/13	6	14.74	0	0.00	14.55	6	936	0.64%
2022/10/12	2.1	15.55	0	0.00	15.40	2.1	912	0.22%
2022/10/06	0.1	16.20	0	0.00	16.15	0.1	897	0.01%
2022/09/28	7	15.99	0	0.00	15.90	7	902	0.78%
2022/09/27	2	16.50	1	16.60	16.65	1	876	0.11%
2022/09/26	2	16.80	0	0.00	16.75	2	877	0.23%
2022/09/23	0.1	17.30	0	0.00	17.20	0.1	883	0.01%
2022/09/22	2	17.40	0	0.00	17.50	2	877	0.23%
2022/09/21	10	17.50	0	0.00	17.60	10	871	1.15%
2022/09/20	10	17.50	0	0.00	17.65	10	870	1.15%
2022/09/19	2	17.65	13	17.75	17.55	-11	883	-1.24%
2022/09/12	2	18.13	0	0.00	18.25	2	963	0.21%
2022/09/06	0	0.00	3	17.98	17.95	-3	1,004	-0.30%
2022/09/05	3	18.03	0.2	18.15	18.00	2.8	1,032	0.27%
2022/08/31	0.1	18.30	0	0.00	18.35	0.1	1,061	0.01%
2022/08/29	10	18.20	0	0.00	18.20	10	1,069	0.93%
2022/08/12	0	0.00	1	18.70	18.70	-1	1,096	-0.09%
2022/08/11	0	18.50	0	0.00	18.45	0	1,090	0.00%
2022/08/02	1	17.85	0	0.00	17.95	1	1,215	0.08%
2022/08/01	10	17.95	0	0.00	18.15	10	1,245	0.80%
2022/07/28	13	17.90	0	0.00	17.90	13	1,291	1.01%
2022/07/26	12	17.91	0	0.00	17.90	12	1,319	0.91%
2022/07/25	1	18.20	0	0.00	18.20	1	1,329	0.08%
2022/07/22	43	18.29	10	18.50	18.25	33	1,371	2.41%
2022/07/21	20	18.45	0	0.00	18.60	20	1,434	1.39%
2022/07/20	0	0.00	2	18.25	18.20	-2	1,490	-0.13%
2022/07/18	5	17.90	0	0.00	17.80	5	1,506	0.33%
2022/07/15	11	17.90	0	0.00	17.90	11	1,509	0.73%
2022/07/14	6	18.00	0	0.00	18.10	6	1,539	0.39%
2022/07/12	3	17.02	0	0.00	16.95	3	1,549	0.19%
2022/07/05	0	0.00	40	17.44	17.80	-40	1,635	-2.45%
2022/07/04	2	17.20	0	0.00	17.20	2	1,641	0.12%
2022/07/01	1.1	17.60	1	17.60	17.25	0.1	1,661	0.01%
2022/06/30	2.1	17.90	0	0.00	17.90	2.1	1,651	0.12%
2022/06/29	5	18.20	1	18.15	18.15	4	1,648	0.24%
2022/06/28	1	18.45	0	0.00	18.35	1	1,663	0.06%
2022/06/27	1	18.40	0	0.00	18.50	1	1,677	0.06%
2022/06/24	5	17.80	0	0.00	18.00	5	1,671	0.30%
2022/06/23	0	0.00	3	17.72	17.70	-3	1,672	-0.18%
2022/06/22	0.1	17.75	0	0.00	17.65	0.1	1,676	0.01%
2022/06/21	0	0.00	10	17.78	18.10	-10	1,674	-0.60%
2022/06/20	1.2	17.99	0	0.00	17.60	1.2	1,678	0.07%
2022/06/17	0.1	18.30	0	0.00	18.25	0.1	1,680	0.01%
2022/06/16	6	18.36	9	18.25	18.25	-3	1,674	-0.18%
2022/06/15	3	18.85	0	0.00	18.75	3	1,680	0.18%
2022/06/14	5	18.65	6	18.45	18.45	-1	1,683	-0.06%
2022/06/10	10	19.35	0	0.00	19.35	10	1,689	0.59%
2022/06/07	0.1	19.70	10	19.55	19.50	-9.9	1,780	-0.56%
2022/05/24	0	0.00	3	19.20	19.10	-3	2,067	-0.15%
2022/05/23	0	0.00	1	19.40	19.30	-1	2,072	-0.05%
2022/05/19	2.1	18.91	6	18.97	19.00	-3.9	2,093	-0.19%
2022/05/18	3	18.90	1	19.00	19.20	2	2,185	0.09%
2022/05/17	8	18.92	2	18.93	18.85	6	2,186	0.27%
2022/05/16	2	18.95	0	0.00	18.85	2	2,193	0.09%
2022/05/13	3	18.83	6	18.96	18.95	-3	2,187	-0.14%
2022/05/12	3.3	19.04	26	18.91	18.85	-22.7	2,163	-1.05%
2022/05/11	1.2	19.72	0	0.00	19.70	1.2	2,092	0.06%
2022/05/10	0.1	20.05	0	0.00	20.20	0.1	2,059	0.00%
2022/05/09	5.2	19.98	0	0.00	20.05	5.2	2,042	0.25%
2022/05/05	1	20.65	3	20.85	20.70	-2	2,023	-0.10%
2022/05/04	1	20.70	1	20.90	20.70	0	2,018	0.00%
2022/05/03	9	20.71	2	20.75	20.75	7	2,035	0.34%
2022/04/29	3	21.10	5	21.15	21.00	-2	2,039	-0.10%
2022/04/28	5	21.08	1	20.95	20.95	4	2,057	0.19%
2022/04/27	8	21.52	3	21.37	21.35	5	2,025	0.25%
2022/04/26	3	21.83	8	21.87	21.65	-5	1,967	-0.25%
2022/04/25	1	21.11	1	21.25	21.10	0	1,912	0.00%
2022/04/22	1	21.50	0	0.00	21.60	1	1,902	0.05%
2022/04/20	10	21.90	1	21.80	21.60	9	1,954	0.46%
2022/04/19	0	0.00	1	21.70	21.55	-1	1,936	-0.05%
2022/04/18	0	0.00	4	21.30	21.25	-4	1,930	-0.21%
2022/04/15	10	21.48	1.2	21.52	21.45	8.8	1,924	0.46%
2022/04/14	0	0.00	73	21.12	21.30	-73	1,918	-3.81%
2022/04/13	0	0.00	76	20.73	20.80	-76	1,905	-3.99%
2022/04/12	1.1	20.26	1	20.40	20.50	0.1	1,935	0.01%
2022/04/11	0	20.60	1	20.80	20.45	-1	1,957	-0.05%
2022/04/08	1	20.70	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%
2022/03/31	4	21.25	1.8	21.32	21.15	2.2	2,011	0.11%
2022/03/30	0	0.00	1	21.20	21.15	-1	2,001	-0.05%
2022/03/29	1	21.05	0	0.00	21.20	1	2,000	0.05%
2022/03/28	0.1	21.35	0	0.00	21.20	0.1	1,996	0.01%
2022/03/25	4	21.24	0	0.00	21.30	4	1,995	0.20%
2022/03/24	1	21.60	0	0.00	21.55	1	1,988	0.05%
2022/03/23	1	21.95	10	21.95	21.75	-9	1,997	-0.45%
2022/03/22	0	0.00	4	21.88	22.05	-4	1,990	-0.20%
2022/03/21	6	21.70	0	0.00	21.75	6	1,961	0.31%
2022/03/18	0	0.00	1	21.65	21.70	-1	1,993	-0.05%
2022/03/17	0	0.00	1	21.30	21.30	-1	1,994	-0.05%
2022/03/16	1	21.00	0	0.00	21.00	1	1,998	0.05%
2022/03/15	6	21.16	0	0.00	21.10	6	2,013	0.30%
2022/03/14	1	21.70	141	21.78	21.60	-140	2,006	-6.98%	大賣/鉅額交易
2022/03/11	0.1	22.00	0	0.00	21.95	0.1	2,010	0.00%
2022/03/09	140	22.00	3	21.95	22.10	137	1,963	6.98%	大買/鉅額交易
2022/03/08	1	21.01	2	21.30	21.20	-1	1,887	-0.05%
2022/03/07	2	21.08	2	21.28	21.20	0	1,864	0.00%
2022/03/04	0	0.00	1	21.90	21.65	-1	1,872	-0.05%
2022/03/02	0.2	21.58	1	21.70	21.70	-0.9	1,865	-0.05%
2022/03/01	0	0.00	1	21.25	21.60	-1	1,868	-0.05%
2022/02/25	1	20.90	7	21.14	20.95	-6	1,868	-0.32%
2022/02/24	1.1	20.96	0	0.00	20.85	1.1	1,873	0.06%
2022/02/22	7	21.51	0	0.00	21.20	7	1,881	0.37%
2022/02/21	2	21.50	0	0.00	21.70	2	1,882	0.11%
2022/02/18	0	0.00	1	21.65	21.75	-1	1,886	-0.05%
2022/02/16	0	0.00	1	21.10	21.25	-1	1,830	-0.05%
2022/02/11	0.1	21.00	0	0.00	20.85	0.1	1,866	0.00%
2022/02/09	0	21.20	0	0.00	21.25	0	1,930	0.00%
2022/02/08	0.1	21.10	0	0.00	21.20	0.1	1,951	0.00%
2022/01/26	0.2	20.17	0	0.00	20.00	0.2	2,106	0.01%
2022/01/25	5.1	20.05	0	0.00	20.00	5.1	2,116	0.24%
2022/01/20	0.1	20.85	0	0.00	20.80	0.1	2,133	0.00%
2022/01/18	7	21.04	0	0.00	20.90	7	2,143	0.33%
2022/01/17	1.2	20.83	2	21.00	21.00	-0.9	2,153	-0.04%
2022/01/14	1	20.90	0	0.00	20.90	1	2,168	0.05%
2022/01/13	1.1	21.27	0	0.00	21.15	1.1	2,159	0.05%
2022/01/11	0.1	21.75	0	0.00	21.55	0.1	2,150	0.00%
2022/01/07	1	21.80	0	0.00	21.80	1	2,172	0.05%
2022/01/06	0.1	22.15	0	0.00	22.05	0.1	2,167	0.00%
2022/01/05	3	21.90	0	0.00	21.90	3	2,176	0.14%
2022/01/04	0.1	22.20	2	22.20	22.20	-2	2,212	-0.09%
2022/01/03	0	0.00	1	22.20	22.15	-1	2,192	-0.05%
2021/12/30	0	0.00	4	21.90	21.95	-4	2,198	-0.18%
2021/12/29	5	21.95	0	0.00	21.85	5	2,209	0.23%
2021/12/28	0	0.00	1	21.65	21.55	-1	2,205	-0.05%
2021/12/24	0	0.00	2	21.40	21.45	-2	2,348	-0.09%
2021/12/22	4	21.45	1	21.65	21.45	3	2,400	0.12%
2021/12/21	1	21.45	0	0.00	21.45	1	2,419	0.04%
2021/12/20	3	21.55	0	0.00	21.60	3	2,425	0.12%
2021/12/17	0.1	21.70	0	0.00	21.50	0.1	2,441	0.00%
2021/12/16	1	21.65	0	0.00	21.50	1	2,442	0.04%
2021/12/14	3	21.50	0	0.00	21.40	3	2,489	0.12%
2021/12/10	0	0.00	48	22.00	22.05	-48	2,470	-1.94%
2021/12/09	4	22.01	256	22.10	22.05	-252	2,475	-10.18%	大賣/鉅額交易
2021/12/08	3	22.38	1	22.45	22.20	2	2,460	0.08%
2021/12/07	1	22.20	1	22.40	22.20	0	2,465	0.00%
2021/12/06	5	22.10	1	22.20	22.10	4	2,475	0.16%
2021/12/03	0.1	21.95	0	0.00	21.95	0.1	2,497	0.00%
2021/12/02	1	21.91	0	0.00	21.85	1	2,540	0.04%
2021/12/01	1	22.05	0	0.00	22.10	1	2,570	0.04%
2021/11/30	0	0.00	5	22.09	22.30	-5	2,629	-0.19%
2021/11/26	56.1	22.13	0	0.00	22.00	56.1	2,702	2.07%
2021/11/25	6	22.39	1	22.55	22.30	5	2,812	0.18%
2021/11/24	10	22.25	12	22.50	22.50	-2	2,838	-0.07%
2021/11/23	12.1	22.27	1	22.40	22.00	11.1	2,835	0.39%
2021/11/22	1.1	22.06	1	22.25	22.35	0.1	2,885	0.00%
2021/11/19	2	22.28	3	22.43	22.15	-1	2,920	-0.03%
2021/11/18	11.1	22.30	0	0.00	22.25	11.1	3,017	0.37%
2021/11/17	4	22.31	0	0.00	22.25	4	3,271	0.12%
2021/11/16	1	22.60	0	0.00	22.50	1	3,313	0.03%
2021/11/12	15	22.25	1	22.50	22.40	14	3,764	0.37%
2021/11/11	15.2	22.26	0	0.00	22.10	15.2	3,788	0.40%
2021/11/10	4	22.68	0	0.00	22.50	4	3,851	0.10%
2021/11/09	10	22.85	10	22.70	22.70	0	4,035	0.00%
2021/11/08	0	0.00	1	22.50	22.75	-1	4,030	-0.02%
2021/11/05	1	22.20	0	0.00	22.15	1	4,069	0.02%
2021/11/04	3	22.80	3	22.40	22.40	0	4,078	0.00%
2021/11/03	7	22.59	7	22.99	22.90	0	4,075	0.00%
2021/11/02	5	22.30	1	22.50	22.15	4	4,000	0.10%
2021/11/01	2	22.18	1	22.30	22.15	1	4,030	0.02%
2021/10/29	11	21.72	0	0.00	21.80	11	4,035	0.27%
2021/10/28	0.1	21.55	0	0.00	21.55	0.1	4,050	0.00%
2021/10/27	5	21.47	0	0.00	21.35	5	4,093	0.12%
2021/10/26	10	21.64	0	0.00	21.45	10	4,169	0.24%
2021/10/25	11	21.43	12	21.62	21.55	-1	4,256	-0.02%
2021/10/22	41	21.65	2	21.50	21.25	39	4,341	0.90%
2021/10/21	30	21.75	0	0.00	21.55	30	4,411	0.68%
2021/10/19	0	0.00	1	21.45	21.55	-1	4,623	-0.02%
2021/10/15	0	0.00	18	21.05	20.90	-18	4,860	-0.37%
2021/10/14	0	0.00	1	20.90	20.80	-1	4,970	-0.02%
2021/10/13	1	20.65	2	20.85	20.50	-1	5,090	-0.02%
2021/10/12	2	21.08	0	0.00	20.70	2	5,273	0.04%
2021/10/08	0	0.00	3	21.78	21.65	-3	5,619	-0.05%
2021/10/07	0	0.00	1	21.70	21.85	-1	5,852	-0.02%
2021/10/06	11	21.37	0	0.00	21.20	11	6,070	0.18%
2021/10/05	20	21.25	20	21.70	21.60	0	6,279	0.00%
2021/10/04	3.1	21.61	0	0.00	21.60	3.1	6,420	0.05%
2021/10/01	2	22.65	3	22.65	22.45	-1	6,574	-0.02%
2021/09/30	0	0.00	1	22.90	23.10	-1	7,031	-0.01%
2021/09/29	15	22.79	0	0.00	22.70	15	8,346	0.18%
2021/09/28	3	23.00	2	22.95	22.90	1	8,859	0.01%
2021/09/23	60	22.90	2	22.95	22.90	58	10,734	0.54%
2021/09/22	2	22.70	1	22.90	22.75	1	11,576	0.01%
2021/09/17	0	0.00	2	23.30	23.30	-2	12,887	-0.02%
2021/09/14	1	23.10	0	0.00	23.05	1	17,417	0.01%
2021/09/13	0	0.00	5	23.35	23.30	-5	21,568	-0.02%
2021/09/10	0	0.00	4	23.28	23.50	-4	24,448	-0.02%
2021/09/09	0	0.00	24.2	23.10	23.10	-24.2	26,598	-0.09%
2021/09/08	3	23.17	0	0.00	23.20	3	27,334	0.01%
2021/09/07	116	23.88	1	24.00	23.50	115	29,832	0.39%	大買/鉅額交易
2021/09/06	2	23.65	0	0.00	23.40	2	31,157	0.01%
2021/09/03	1	23.85	0	0.00	23.85	1	31,286	0.00%
2021/09/01	8	24.31	1	24.15	24.10	7	31,427	0.02%
2021/08/31	2	24.50	33	24.53	24.65	-31	31,969	-0.10%
2021/08/27	0	0.00	24	23.98	23.95	-24	32,360	-0.07%
2021/08/26	21	24.15	6	24.09	24.00	15	32,704	0.05%
2021/08/25	0	0.00	10	24.25	24.20	-10	33,286	-0.03%
2021/08/24	0	0.00	1	24.60	23.85	-1	33,357	0.00%
2021/08/23	67	24.34	27	24.12	24.00	40	33,394	0.12%
2021/08/20	1	23.20	0	0.00	23.10	1	33,387	0.00%
2021/08/19	64	23.87	14	24.14	23.50	50	33,397	0.15%
2021/08/18	6	23.63	8	23.93	24.10	-2	33,180	-0.01%
2021/08/17	4	23.30	0	0.00	22.80	4	33,237	0.01%
2021/08/16	17	23.33	1	23.20	23.20	16	33,777	0.05%
2021/08/13	8	23.99	4	24.00	23.95	4	34,091	0.01%
2021/08/12	0	23.55	1	23.45	23.45	-1	33,970	0.00%
2021/08/11	0	23.75	0	0.00	23.35	0	34,116	0.00%
2021/08/10	10	23.70	1	24.00	23.75	9	34,202	0.03%
2021/08/09	0	0.00	3	24.08	23.90	-3	34,362	-0.01%
2021/08/06	1	23.95	1	24.25	23.95	0	34,464	0.00%
2021/08/05	11	23.98	0	0.00	23.95	11	34,663	0.03%
2021/08/04	0	0.00	1	24.25	24.25	-1	35,038	0.00%
2021/08/03	1	24.05	1	24.30	24.00	0	35,280	0.00%
2021/08/02	2	24.23	6	24.02	24.20	-4	35,478	-0.01%
2021/07/30	8	24.06	6	24.20	24.05	2	35,601	0.01%
2021/07/29	10	24.28	6	24.60	24.70	4	35,684	0.01%
2021/07/28	6	24.14	6	24.32	23.85	0	35,757	0.00%
2021/07/27	16	24.98	16	24.61	24.40	0	36,236	0.00%
2021/07/26	0	0.00	5	25.10	24.90	-5	36,648	-0.01%
2021/07/23	11	25.09	17	25.02	25.20	-6	36,871	-0.02%
2021/07/22	16.1	24.21	32	24.38	24.35	-15.9	37,094	-0.04%
2021/07/21	265	24.36	22	24.72	24.10	243	37,461	0.65%	大買/鉅額交易
2021/07/20	29	24.98	22	24.95	24.80	7	38,136	0.02%
2021/07/19	7.1	25.64	9	25.43	25.60	-1.9	38,573	0.00%
2021/07/16	24	25.29	9	25.41	25.15	15	40,374	0.04%
2021/07/15	17	25.75	18	25.79	25.75	-1	41,689	0.00%
2021/07/14	13	24.98	24.2	24.87	24.90	-11.2	42,415	-0.03%
2021/07/13	17.1	25.41	18	25.61	25.20	-1	43,019	0.00%
2021/07/12	17	26.23	35	26.33	25.80	-18	42,947	-0.04%
2021/07/09	9	26.56	0	0.00	26.40	9	42,805	0.02%
2021/07/08	17.2	27.12	24	27.36	27.05	-6.8	42,891	-0.02%
2021/07/07	33	27.46	17	27.57	27.50	16	42,832	0.04%
2021/07/06	81.1	27.80	61	27.76	28.25	20.1	42,444	0.05%
2021/07/05	28	26.45	30	26.14	26.95	-2	41,278	0.00%
2021/07/02	37	26.77	27	26.97	26.60	10	40,903	0.02%
2021/07/01	71	27.77	70.3	27.53	27.10	0.7	40,656	0.00%
2021/06/30	31	28.00	38	27.99	27.85	-7	40,332	-0.02%
2021/06/29	18	28.30	43	28.23	28.10	-25	39,878	-0.06%
2021/06/28	58	29.23	20.5	29.11	28.90	37.5	39,901	0.09%
2021/06/25	27	28.72	28.5	28.49	27.90	-1.5	38,693	0.00%
2021/06/24	56.4	28.74	129	28.53	28.45	-72.6	37,832	-0.19%	大賣/
2021/06/23	76.2	29.05	58.5	28.56	28.15	17.7	35,736	0.05%
2021/06/22	198.5	33.04	132	33.05	31.25	66.5	34,203	0.19%	大買/大賣/
2021/06/21	112	30.45	218	30.74	31.10	-106	30,045	-0.35%	大買/大賣/鉅額交易
2021/06/18	69	28.78	83.1	28.83	28.30	-14.1	27,198	-0.05%
2021/06/17	78	27.12	52	27.24	27.10	26	25,096	0.10%
2021/06/16	137.4	27.32	115	27.47	26.65	22.4	24,395	0.09%	大買/大賣/
2021/06/15	40	25.84	38	25.14	26.15	2	21,945	0.01%
2021/06/11	11	23.95	11	23.75	23.80	0	20,715	0.00%
2021/06/10	3.2	23.53	3	23.68	23.45	0.2	20,690	0.00%
2021/06/09	9	23.57	7	23.46	23.45	2	20,648	0.01%
2021/06/08	38.2	24.77	19	24.44	24.10	19.2	20,565	0.09%
2021/06/07	28	23.44	22	23.70	23.90	6	20,083	0.03%
2021/06/04	16	23.82	14	23.98	24.10	2	19,964	0.01%
2021/06/03	11	23.65	26	23.86	24.00	-15	19,624	-0.08%
2021/06/02	25	22.92	24	23.37	23.40	1	19,299	0.01%
2021/06/01	9	22.25	8	22.64	22.75	1	18,664	0.01%
2021/05/31	27	22.59	26	22.26	22.05	1	18,570	0.01%
2021/05/28	5	22.68	7	22.29	22.65	-2	18,435	-0.01%
2021/05/27	1	21.90	6	22.16	21.90	-5	18,259	-0.03%
2021/05/26	6	21.96	302	21.95	21.95	-296	18,494	-1.60%	大賣/鉅額交易
2021/05/25	73	22.24	1	22.80	22.00	72	18,527	0.39%
2021/05/24	21.1	22.67	17	23.09	22.40	4.1	18,330	0.02%
2021/05/21	53	21.16	54	20.49	21.90	-1	17,771	-0.01%
2021/05/20	0	0.00	1	20.30	19.95	-1	17,418	-0.01%
2021/05/19	5	20.55	5	20.50	20.45	0	17,365	0.00%
2021/05/18	3	19.37	3	19.40	20.05	0	17,255	0.00%
2021/05/17	2	18.28	2	18.18	18.25	0	17,120	0.00%
2021/05/14	3	20.00	3	20.25	20.10	0	16,930	0.00%
2021/05/13	4	19.76	1	19.20	19.80	3	16,782	0.02%
2021/05/12	240	20.72	4	21.14	20.75	236	16,521	1.43%	大買/鉅額交易
2021/05/11	18	23.59	25	23.39	23.00	-7	16,099	-0.04%
2021/05/10	49	25.03	38	24.79	24.65	11	15,833	0.07%
2021/05/07	36	24.15	31	24.16	24.75	5	15,601	0.03%
2021/05/06	2	24.30	80.8	24.09	23.75	-78.8	15,417	-0.51%
2021/05/05	6	24.03	12	24.23	23.90	-6	15,253	-0.04%
2021/05/04	53	25.24	47	24.49	23.75	6	15,096	0.04%
2021/05/03	27.2	26.11	22	26.15	25.50	5.2	14,515	0.04%
2021/04/29	16	25.28	3	25.50	25.30	13	14,021	0.09%
2021/04/28	40	26.33	28	25.89	25.65	12	13,724	0.09%
2021/04/27	13	26.74	21	26.65	26.50	-8	13,380	-0.06%
2021/04/26	13	26.94	30	27.51	27.30	-17	12,907	-0.13%
2021/04/23	50.5	26.52	332	25.98	25.80	-281.5	12,086	-2.33%	大賣/鉅額交易
2021/04/22	141	28.93	49	29.31	27.00	92	11,549	0.80%	大買/
2021/04/21	52	26.15	88.6	26.03	27.60	-36.6	9,621	-0.38%
2021/04/20	194	25.38	26	25.43	25.10	168	8,117	2.07%	大買/鉅額交易
2021/04/19	113	23.73	148.1	23.59	24.60	-35.1	7,019	-0.50%	大買/大賣/
2021/04/16	89	22.30	5	22.31	22.40	84	6,198	1.36%
2021/04/15	14	22.15	1	22.15	22.15	13	6,025	0.22%
2021/04/14	34	22.37	16	22.23	22.35	18	5,967	0.30%
2021/04/13	76	22.42	1	22.05	21.90	75	5,771	1.30%
2021/04/12	3	22.38	10.8	22.41	22.30	-7.8	5,613	-0.14%
2021/04/09	5	22.45	8	22.42	22.60	-3	5,550	-0.05%
2021/04/08	1.4	22.39	5	22.39	22.50	-3.6	5,392	-0.07%
2021/04/07	11	22.07	16	22.09	22.15	-5	5,263	-0.09%
2021/04/06	17	22.47	1	22.55	22.40	16	5,191	0.31%
2021/04/01	13	21.95	28	22.01	22.15	-15	5,110	-0.29%
2021/03/31	74	21.45	17.5	21.51	21.45	56.5	4,798	1.18%
2021/03/30	0	0.00	10	22.75	22.25	-10	3,993	-0.25%
2021/03/25	10	22.45	0	0.00	22.40	10	5,212	0.19%
2021/03/24	0	0.00	11	22.60	22.55	-11	5,463	-0.20%
2021/03/23	6	22.98	17	22.73	22.75	-11	5,487	-0.20%
2021/03/22	1	22.75	3	22.97	22.95	-2	5,462	-0.04%
2021/03/19	11	22.30	0	0.00	22.30	11	5,380	0.20%
2021/03/18	0	0.00	5	22.55	22.60	-5	5,313	-0.09%
2021/03/17	10	23.37	0	0.00	22.90	10	5,234	0.19%
2021/03/16	0	0.00	6	22.10	23.10	-6	5,088	-0.12%
2021/03/15	7	21.70	0	0.00	21.90	7	4,942	0.14%
2021/03/12	0	0.00	6	22.28	22.00	-6	4,899	-0.12%
2021/03/11	6	21.90	0	0.00	21.90	6	4,838	0.12%
2021/03/10	5	22.45	0	0.00	22.45	5	4,710	0.11%
2021/03/09	4	22.90	0	0.00	23.00	4	4,636	0.09%
2021/03/04	3	23.55	27	23.70	23.70	-24	4,584	-0.52%
2021/03/03	0	0.00	3	23.40	23.70	-3	4,570	-0.07%
2021/03/02	37	23.65	0	0.00	23.40	37	4,574	0.81%
2021/02/26	26.3	23.63	6	23.65	23.95	20.3	4,553	0.45%
2021/02/25	0	0.00	92	25.81	26.50	-92	4,253	-2.16%
2021/02/24	10	25.30	50	25.39	25.30	-40	4,134	-0.97%
2021/02/23	0	0.00	16	25.25	25.25	-16	4,084	-0.39%
2021/02/22	5	24.78	0	0.00	25.10	5	4,051	0.12%
2021/02/17	0	0.00	10	24.55	24.40	-10	3,906	-0.26%
2021/02/05	0.1	24.10	0	0.00	23.95	0.1	3,887	0.00%
2021/02/04	10	24.00	0	0.00	24.00	10	3,914	0.26%
2021/02/02	0	24.20	10	24.35	24.00	-10	3,912	-0.26%
2021/02/01	10	23.75	0	0.00	23.90	10	3,905	0.26%
2021/01/27	0	0.00	11	24.82	25.00	-11	3,866	-0.28%
2021/01/26	0	0.00	0.1	25.00	25.10	-0.1	3,864	0.00%
2021/01/25	0	0.00	1	24.60	24.75	-1	3,857	-0.03%
2021/01/22	1	24.75	6	24.72	24.65	-5	3,864	-0.13%
2021/01/21	0	0.00	0.2	25.00	24.00	-0.2	3,859	0.00%
2021/01/20	6	24.20	4	24.40	24.05	2	3,859	0.05%
2021/01/18	2	25.15	1	25.30	25.00	1	3,834	0.03%
2021/01/15	0	0.00	1	25.50	25.40	-1	3,820	-0.03%
2021/01/14	1	26.60	0	0.00	26.15	1	3,784	0.03%
2021/01/07	3	27.17	7	26.94	26.90	-4	3,658	-0.11%
2021/01/06	30	27.27	140	26.79	26.50	-110	3,633	-3.03%	大賣/鉅額交易
2021/01/05	12	27.65	12	27.85	27.60	0	3,567	0.00%
2021/01/04	0	0.00	5	27.92	28.25	-5	3,547	-0.14%
2020/12/31	0	0.00	12	28.76	28.45	-12	3,478	-0.34%
2020/12/30	25	28.65	3	28.80	28.70	22	3,451	0.64%
2020/12/29	6	28.83	0	0.00	28.80	6	3,435	0.17%
2020/12/28	16	29.14	110	29.93	29.35	-94	3,310	-2.84%	大賣/
2020/12/25	7	28.81	9	29.13	28.30	-2	3,066	-0.07%
2020/12/24	17	28.86	1	29.35	28.65	16	2,989	0.54%
2020/12/23	23	27.61	23	28.03	29.00	0	2,911	0.00%
2020/12/22	96	30.65	6	32.07	28.05	90	2,739	3.28%
2020/12/21	34	30.18	36	30.72	30.95	-2	1,990	-0.10%
2020/12/18	145	26.62	28	27.39	28.15	117	1,510	7.75%	大買/鉅額交易
2020/12/17	1	25.50	3	25.60	25.60	-2	1,250	-0.16%
2020/12/16	0	0.00	5	25.30	25.30	-5	1,210	-0.41%
2020/12/14	0	0.00	3	24.72	24.80	-3	1,187	-0.25%
2020/12/11	10	24.65	0	0.00	24.60	10	1,199	0.83%
2020/12/09	1	24.90	0	0.00	24.85	1	1,218	0.08%
2020/12/04	0	0.00	1	24.85	24.75	-1	1,398	-0.07%
2020/11/27	0	0.00	2	24.85	25.05	-2	1,561	-0.13%
2020/11/26	3	25.35	10	25.30	25.25	-7	1,570	-0.45%
2020/11/25	1	25.30	2	24.95	25.05	-1	1,603	-0.06%
2020/11/20	3	24.08	0	0.00	24.00	3	1,539	0.19%
2020/11/19	0	0.00	4	24.10	24.15	-4	1,559	-0.26%
2020/11/18	2	24.05	0	0.00	24.00	2	1,578	0.13%
2020/11/12	1	23.85	0	0.00	23.85	1	1,789	0.06%
2020/11/11	2	24.60	0	0.00	24.60	2	1,765	0.11%
2020/11/10	0	0.00	10	24.70	24.60	-10	1,770	-0.56%
2020/11/03	5	24.60	3	24.58	24.55	2	1,946	0.10%
2020/11/02	5	24.30	0	0.00	24.50	5	1,970	0.25%
2020/10/30	10	24.70	0	0.00	24.60	10	1,986	0.50%
2020/10/29	0	0.00	5	24.85	24.85	-5	2,027	-0.25%
2020/10/28	0	0.00	15	25.38	25.25	-15	2,105	-0.71%
2020/10/27	10	25.28	0	25.00	25.10	10	2,102	0.48%
2020/10/21	0	0.00	2	24.65	24.90	-2	2,212	-0.09%
2020/10/19	0	0.00	5	24.80	24.90	-5	2,231	-0.22%
2020/10/16	5	24.40	0	0.00	24.35	5	2,282	0.22%
2020/10/14	0	0.00	5	25.00	24.90	-5	2,311	-0.22%
2020/10/13	12	24.85	9	24.65	24.65	3	2,317	0.13%
2020/10/12	0	0.00	3	25.10	25.15	-3	2,325	-0.13%
2020/10/08	0	0.00	10	24.65	24.85	-10	2,394	-0.42%
2020/10/07	0	0.00	1	24.80	24.75	-1	2,392	-0.04%
2020/10/06	0	0.00	2	25.00	24.90	-2	2,394	-0.08%
2020/09/30	0	0.00	2.3	24.10	24.10	-2.3	2,417	-0.10%
2020/09/25	0	0.00	15	24.25	23.80	-15	2,432	-0.62%
2020/09/23	3	24.35	0	0.00	24.35	3	2,395	0.13%
2020/09/18	0	0.00	26	25.05	24.95	-26	2,367	-1.10%
2020/09/17	0	0.00	54	24.93	24.85	-54	2,377	-2.27%
2020/09/16	0	0.00	2	24.95	24.80	-2	2,390	-0.08%
2020/09/14	8	25.05	60	25.11	25.10	-52	2,380	-2.18%
2020/09/11	170	26.09	3	26.50	25.25	167	2,354	7.09%	大買/鉅額交易
2020/09/10	0	0.00	10	25.25	25.30	-10	2,148	-0.47%
2020/09/09	6	25.05	0	0.00	25.15	6	2,135	0.28%
2020/09/08	3	25.20	0	0.00	25.15	3	2,131	0.14%
2020/09/07	1	26.10	8	25.79	25.70	-7	2,099	-0.33%
2020/09/02	1	24.65	0	0.00	24.45	1	2,010	0.05%
2020/08/24	2.2	24.14	1	24.30	24.25	1.2	2,011	0.06%
2020/08/21	6	24.43	0	0.00	24.45	6	2,031	0.30%
2020/08/19	20	25.45	5	25.70	25.40	15	2,022	0.74%
2020/08/18	0.1	25.35	9	25.91	25.35	-9	1,980	-0.45%
2020/08/14	0.1	24.55	0	0.00	24.55	0.1	1,860	0.01%
2020/08/11	1	25.05	1	25.20	25.00	0	1,911	0.00%
2020/08/10	5	25.45	2	25.75	25.25	3	1,900	0.16%
2020/08/07	5	25.58	33	26.09	25.70	-28	1,868	-1.50%
2020/08/06	10	25.13	1	25.45	24.90	9	1,839	0.49%
2020/08/05	21	25.26	7	25.32	25.25	14	1,845	0.76%
2020/08/04	20	26.03	3	25.70	25.65	17	1,869	0.91%
2020/08/03	0	0.00	4	24.96	26.40	-4	1,840	-0.22%
2020/07/31	4	24.75	3	24.85	24.80	1	1,786	0.06%
2020/07/30	2	25.20	5	25.20	25.15	-3	1,897	-0.16%
2020/07/29	1	24.20	19	24.69	24.70	-18	1,876	-0.96%
2020/07/28	5.1	23.70	0	0.00	23.70	5.1	1,827	0.28%
2020/07/27	0	0.00	5	24.30	24.00	-5	1,829	-0.27%
2020/07/24	8	24.10	2	24.00	24.05	6	1,834	0.33%
2020/07/23	0	0.00	5	24.50	24.40	-5	1,835	-0.27%
2020/07/22	1	24.90	0	0.00	24.70	1	1,832	0.05%
2020/07/21	2	24.73	45	24.50	24.60	-43	1,772	-2.43%
2020/07/15	40	23.95	0	0.00	23.80	40	1,746	2.29%
2020/07/13	0	23.50	0	0.00	23.70	0	1,671	0.00%
2020/07/07	0	23.45	0	0.00	23.45	0	1,623	0.00%
2020/07/06	0.1	23.55	5	23.65	23.70	-4.9	1,629	-0.30%
2020/07/02	0.1	23.00	0	0.00	23.10	0.1	1,629	0.01%
2020/07/01	5	23.20	0	0.00	23.05	5	1,633	0.31%
2020/06/24	0.1	23.10	0	0.00	23.25	0.1	1,648	0.01%
2020/06/22	5	23.60	0	0.00	23.25	5	1,611	0.31%
2020/06/18	10.2	23.70	0	0.00	23.70	10.2	1,618	0.63%
2020/06/17	0	0.00	5	24.20	23.95	-5	1,621	-0.31%
2020/06/16	0.1	23.80	0	0.00	23.85	0.1	1,633	0.01%
2020/06/15	5	23.70	0	0.00	23.50	5	1,655	0.30%
2020/06/12	0.2	23.60	0	0.00	23.75	0.2	1,657	0.01%
2020/06/11	13.2	24.35	0	0.00	24.05	13.2	1,669	0.79%
2020/06/10	5.2	25.00	0	0.00	25.00	5.2	1,645	0.32%
2020/06/09	17	25.30	2	25.35	25.30	15	1,662	0.90%
2020/06/08	2	25.38	10	25.55	25.55	-8	1,676	-0.48%
2020/06/04	1	25.00	0	0.00	24.80	1	1,634	0.06%
2020/06/03	0.2	24.85	0	0.00	25.00	0.2	1,644	0.02%
2020/06/01	0	0.00	8	25.09	25.10	-8	1,619	-0.49%
2020/05/29	1	24.80	5	25.25	24.80	-4	1,600	-0.25%
2020/05/28	5.1	24.50	0	0.00	24.50	5.1	1,548	0.33%
2020/05/27	0	0.00	105	24.25	24.85	-105	1,518	-6.91%	大賣/鉅額交易
2020/05/26	3	24.15	300	23.68	23.80	-297	1,476	-20.12%	大賣/鉅額交易
2020/05/22	5	24.00	0	0.00	23.80	5	1,481	0.34%
2020/05/19	3	24.45	5	24.50	24.50	-2	1,414	-0.14%
2020/05/15	0.8	23.50	0	0.00	23.50	0.8	1,383	0.05%
2020/05/14	2	24.40	0	0.00	23.75	2	1,366	0.15%
2020/05/13	1	24.90	0	0.00	24.85	1	1,340	0.07%
2020/05/11	450	24.79	0	0.00	25.00	450	1,306	34.43%	大買/鉅額交易
2020/05/08	0.1	23.90	0	0.00	24.00	0.1	1,296	0.01%
2020/05/07	2	23.83	0	0.00	23.90	2	1,277	0.16%
2020/05/06	2.1	24.49	0	0.00	24.35	2.1	1,248	0.17%
2020/04/24	0	0.00	1	19.75	19.70	-1	1,115	-0.09%
2020/04/16	2	19.20	0	0.00	19.65	2	1,140	0.18%
2020/04/01	0	0.00	10	17.55	17.50	-10	1,127	-0.89%
2020/03/31	10	17.64	0	0.00	17.60	10	1,123	0.89%
2020/03/19	0	0.00	2	15.48	15.55	-2	1,096	-0.18%
2020/02/26	0	0.00	2	23.45	23.30	-2	886	-0.23%
2020/02/25	0	0.00	27	23.80	23.65	-27	875	-3.08%
2020/02/14	1	24.35	1	24.35	24.35	0	868	0.00%
2020/01/15	0	0.00	1	26.40	26.40	-1	800	-0.12%
2020/01/14	2	26.40	10	26.50	26.35	-8	843	-0.95%
2020/01/13	0	0.00	3	26.60	26.50	-3	870	-0.34%
2020/01/07	2	26.65	2	26.80	26.95	0	843	0.00%
2019/12/25	0	0.00	1	26.95	26.80	-1	840	-0.12%
2019/12/24	1	27.00	0	0.00	26.95	1	848	0.12%
2019/12/23	0	0.00	11	27.01	27.15	-11	843	-1.30%
2019/12/20	0	0.00	5	26.82	26.75	-5	826	-0.61%
2019/12/19	0	0.00	5	27.03	26.85	-5	828	-0.60%
2019/12/18	0	0.00	3	26.80	26.95	-3	831	-0.36%
2019/12/13	0	0.00	15	26.55	26.40	-15	904	-1.66%
2019/12/11	1	26.50	16	26.58	26.50	-15	915	-1.64%
2019/12/10	0	0.00	6	26.71	26.60	-6	931	-0.64%
2019/12/09	0	0.00	5	26.95	26.80	-5	1,038	-0.48%
2019/11/28	0	0.00	0	26.70	26.80	0	1,060	0.00%
2019/11/19	0	26.25	0	0.00	26.30	0	1,104	0.00%
2019/11/18	1	26.25	6	26.30	26.30	-5	1,114	-0.45%
2019/11/13	2	26.55	0	0.00	26.50	2	1,128	0.18%
2019/11/12	1	26.65	0	0.00	26.65	1	1,131	0.09%
2019/11/08	3	27.28	0	0.00	27.10	3	1,117	0.27%
2019/11/07	0	0.00	2	27.45	27.60	-2	1,107	-0.18%
2019/11/05	1	27.30	0	0.00	27.00	1	1,109	0.09%
2019/11/01	1	26.90	0	0.00	26.95	1	1,079	0.09%
2019/10/28	1	26.85	0	0.00	26.80	1	1,096	0.09%
2019/10/25	2	27.00	0	0.00	26.90	2	1,102	0.18%
2019/10/24	1	27.10	0	0.00	27.10	1	1,111	0.09%
2019/10/23	1	27.15	0	0.00	27.00	1	1,112	0.09%
2019/10/22	10	27.80	10	27.15	27.15	0	1,115	0.00%
2019/10/21	5	27.14	0	0.00	27.50	5	1,079	0.46%
2019/10/18	1	27.00	0	0.00	26.90	1	1,060	0.09%
2019/10/17	4	26.99	0	0.00	26.90	4	1,074	0.37%
2019/10/16	0	0.00	6	26.90	26.90	-6	1,125	-0.53%
2019/10/15	1	27.00	1.6	27.18	27.20	-0.6	1,179	-0.05%
2019/10/14	0	0.00	2	27.10	27.10	-2	1,207	-0.17%
2019/10/07	2	26.25	0	0.00	26.30	2	1,178	0.17%
2019/10/04	2	25.85	0	0.00	25.85	2	1,179	0.17%
2019/09/27	8	26.02	0	0.00	25.90	8	1,234	0.65%
2019/09/26	2	26.30	0	0.00	26.30	2	1,252	0.16%
2019/09/25	10	26.55	0	0.00	26.50	10	1,286	0.78%
2019/09/23	0	0.00	1	26.85	26.85	-1	1,297	-0.08%
2019/09/20	3	26.55	0	0.00	26.65	3	1,299	0.23%
2019/09/19	4	26.98	1	26.80	26.80	3	1,296	0.23%
2019/09/18	7	27.44	20	27.64	26.95	-13	1,290	-1.01%
2019/09/16	10	26.80	0	0.00	26.45	10	1,225	0.82%
2019/09/11	0	0.00	1	26.65	26.40	-1	1,221	-0.08%
2019/09/10	3	25.60	0	0.00	25.60	3	1,122	0.27%
2019/09/09	14	25.60	0	0.00	25.55	14	1,127	1.24%
2019/09/05	10	25.57	0	0.00	25.55	10	1,174	0.85%
2019/09/04	110	25.64	0	0.00	25.50	110	1,189	9.25%	大買/鉅額交易
2019/09/03	10	25.60	0	0.00	25.60	10	1,195	0.84%
2019/09/02	1	25.15	1	25.30	25.70	0	1,220	0.00%
2019/08/27	1	25.30	1	25.45	25.35	0	1,264	0.00%
2019/08/22	6	25.65	0	0.00	25.65	6	1,292	0.46%
2019/08/20	13	25.55	0	0.00	25.55	13	1,314	0.99%
2019/08/16	1	25.50	0	0.00	25.50	1	1,337	0.07%
2019/08/15	0	0.00	1.3	25.69	25.70	-1.3	1,349	-0.09%
2019/08/07	2	26.80	10	26.76	26.40	-8	1,527	-0.52%
2019/07/30	2	26.40	0	0.00	26.30	2	1,573	0.13%
2019/07/29	1	26.65	0	0.00	26.50	1	1,651	0.06%
2019/07/25	1	26.70	1	26.90	26.90	0	1,723	0.00%
2019/07/24	1	26.75	0	0.00	26.70	1	1,730	0.06%
2019/07/22	2	27.08	2	26.85	26.85	0	1,729	0.00%
2019/07/18	0	0.00	19	27.45	27.30	-19	1,714	-1.11%
2019/07/17	0	0.00	14	27.32	27.25	-14	1,666	-0.84%
2019/07/16	11	27.13	7	27.17	27.05	4	1,607	0.25%
2019/07/15	0	0.00	11	26.50	26.50	-11	1,548	-0.71%
2019/07/11	1	26.40	1	26.40	26.40	0	1,573	0.00%
2019/07/10	1	26.35	1	26.35	26.35	0	1,622	0.00%
2019/07/04	1	26.85	0	0.00	26.90	1	1,633	0.06%
2019/07/03	10	27.31	0	0.00	26.80	10	1,641	0.61%
2019/07/01	1	26.40	1	26.50	26.40	0	1,602	0.00%
2019/06/27	0	0.00	1	26.60	26.35	-1	1,677	-0.06%
2019/06/26	1	26.35	0	0.00	26.30	1	1,707	0.06%
2019/06/24	1	26.35	0	0.00	26.40	1	1,743	0.06%
2019/06/20	1	26.15	1	26.35	26.35	0	1,763	0.00%
2019/06/19	0	0.00	1	26.35	26.30	-1	1,825	-0.05%
2019/06/17	0	0.00	6	26.63	26.55	-6	2,105	-0.28%
2019/06/12	4	26.69	0	0.00	26.20	4	2,139	0.19%
2019/06/11	1	26.05	1	26.10	26.10	0	2,118	0.00%
2019/06/10	3	26.13	2	26.20	26.20	1	2,114	0.05%
2019/06/06	3	26.82	0	0.00	26.40	3	2,101	0.14%
2019/06/05	5	26.76	3.8	26.92	27.10	1.2	2,093	0.06%
2019/05/30	1	26.15	1	26.40	26.30	0	2,107	0.00%
2019/05/23	1	27.15	0	0.00	27.00	1	2,339	0.04%
2019/05/22	0	0.00	1	27.80	27.10	-1	2,380	-0.04%
2019/05/21	11	27.92	19	28.19	27.20	-8	2,470	-0.32%
2019/05/10	5	26.55	0	0.00	26.10	5	3,094	0.16%
2019/05/09	19	26.81	18	26.29	26.25	1	3,088	0.03%
2019/05/07	2	27.38	0	0.00	27.40	2	3,076	0.07%
2019/05/06	2	27.65	7	28.11	27.65	-5	3,088	-0.16%
2019/05/03	2	27.75	0	0.00	27.30	2	3,091	0.06%
2019/05/02	1	26.65	0	0.00	26.70	1	3,034	0.03%
2019/04/30	1	25.95	1	26.15	26.05	0	3,021	0.00%
2019/04/29	0	0.00	2	26.20	26.20	-2	3,032	-0.07%
2019/04/25	2	26.15	0	0.00	26.20	2	3,052	0.07%
2019/04/19	2	26.08	1	26.15	26.50	1	3,065	0.03%
2019/04/18	1	26.15	0	0.00	25.95	1	3,073	0.03%
2019/04/16	4	26.18	205	26.23	26.35	-201	3,068	-6.55%	大賣/鉅額交易
2019/04/15	2	27.08	140	27.14	27.05	-138	3,029	-4.56%	大賣/鉅額交易
2019/04/11	0.6	27.55	20	27.68	27.65	-19.4	3,012	-0.64%
2019/04/01	7	27.71	46	27.25	27.30	-39	2,993	-1.30%
2019/03/29	7	28.79	1	28.95	28.20	6	3,007	0.20%
2019/03/28	2	28.18	1	28.65	28.30	1	2,985	0.03%
2019/03/27	0	0.00	2	28.50	28.50	-2	2,985	-0.07%
2019/03/26	1	28.05	2	28.00	28.00	-1	2,961	-0.03%
2019/03/25	4	27.93	0	0.00	27.75	4	2,971	0.13%
2019/03/22	6	28.78	44	29.68	28.50	-38	2,949	-1.29%
2019/03/21	12	30.26	25	30.32	29.50	-13	2,877	-0.45%
2019/03/20	75	29.39	4	29.40	29.25	71	2,735	2.60%
2019/03/07	0	0.00	3	27.35	27.40	-3	2,602	-0.12%
2019/03/06	2	28.30	0	0.00	28.25	2	2,584	0.08%
2019/02/27	0	0.00	1	28.70	28.60	-1	2,611	-0.04%
2019/02/26	2	29.13	0	0.00	28.80	2	2,590	0.08%
2019/02/25	50	29.30	4	29.41	29.35	46	2,499	1.84%
2019/02/21	0	0.00	1	29.25	28.95	-1	2,371	-0.04%
2019/02/20	7	28.72	0	0.00	28.95	7	2,315	0.30%
2019/02/19	156	29.09	5	29.23	29.10	151	2,203	6.85%	大買/鉅額交易
2019/02/18	104	26.71	6	26.58	26.70	98	1,946	5.04%	大買/
2019/02/15	143	25.13	5	26.19	26.15	138	1,928	7.16%	大買/鉅額交易
2019/02/12	0	0.00	2	24.43	24.30	-2	1,684	-0.12%
2019/01/28	1	25.60	0	0.00	25.70	1	1,539	0.06%
2019/01/24	1	26.55	1	26.80	26.60	0	1,550	0.00%
2019/01/23	6	24.56	8	25.04	25.05	-2	1,460	-0.14%
2019/01/22	2	24.40	0	0.00	24.40	2	1,465	0.14%
2019/01/21	0	0.00	4	24.70	24.50	-4	1,468	-0.27%
2018/12/22	4	25.60	0	0.00	26.20	4	2,224	0.18%
2018/12/21	0	0.00	3	25.50	25.20	-3	2,322	-0.13%
2018/12/19	0	0.00	5	26.85	26.80	-5	2,986	-0.17%
2018/12/14	0	0.00	1	28.05	28.15	-1	3,055	-0.03%
2018/12/13	4	29.10	1	29.05	28.35	3	3,106	0.10%
2018/12/12	1	27.25	1	27.60	28.30	0	3,101	0.00%
2018/12/06	1	28.85	0	0.00	27.55	1	3,137	0.03%
2018/12/04	3.2	29.43	3	29.18	29.10	0.2	3,116	0.01%
2018/11/30	6	29.18	6	29.11	28.85	0	3,110	0.00%
2018/11/29	1	30.50	1	29.85	29.90	0	3,072	0.00%
2018/11/21	0	0.00	10	32.90	33.05	-10	2,971	-0.34%
2018/11/15	10	33.44	0	0.00	33.20	10	3,016	0.33%
2018/11/14	7	33.68	9	34.33	33.65	-2	2,998	-0.07%
2018/11/06	0	0.00	1	32.05	32.00	-1	2,893	-0.03%
2018/11/05	0	0.00	2	33.58	32.55	-2	2,876	-0.07%
2018/11/02	7	33.11	5	32.73	32.95	2	2,855	0.07%
2018/10/30	1	32.50	1	32.10	31.90	0	2,791	0.00%
2018/10/29	2	31.35	0	0.00	31.70	2	2,769	0.07%
2018/10/26	2	31.40	0	0.00	31.40	2	2,769	0.07%
2018/10/25	16	32.31	11	32.41	31.30	5	2,786	0.18%
2018/10/24	1	32.05	1	31.40	31.85	0	2,750	0.00%
2018/10/22	1.7	32.36	0	0.00	32.20	1.7	2,809	0.06%
2018/10/18	0	0.00	22	31.50	32.05	-22	2,966	-0.74%
2018/10/17	0	0.00	2	31.70	31.35	-2	2,979	-0.07%
2018/10/16	0	0.00	2	31.30	31.30	-2	2,993	-0.07%
2018/10/12	0	0.00	1	31.45	32.20	-1	2,998	-0.03%
2018/10/11	5	31.54	1	32.10	31.50	4	2,980	0.13%
2018/10/09	0	0.00	3	34.95	34.95	-3	2,938	-0.10%
2018/10/05	3	35.70	0	0.00	35.10	3	3,037	0.10%
2018/10/04	10	38.20	2	37.75	37.75	8	2,988	0.27%
2018/10/03	7	40.36	4	39.64	38.10	3	2,958	0.10%
2018/10/02	11	40.18	16	40.23	40.05	-5	2,852	-0.18%
2018/10/01	11.2	41.56	3	41.83	41.60	8.2	2,765	0.30%
2018/09/28	9	40.41	2	41.05	39.80	7	2,552	0.27%
2018/09/27	24	42.08	28	41.65	42.70	-4	2,425	-0.16%
2018/09/26	37	40.41	22	40.58	41.15	15	2,053	0.73%
2018/09/17	0.6	32.90	0	0.00	32.90	0.6	2,090	0.03%
2018/09/11	1	32.55	0	0.00	32.80	1	2,298	0.04%
2018/08/29	1	36.45	0	0.00	36.45	1	2,620	0.04%
2018/08/24	0	0.00	0.8	37.30	37.30	-0.8	2,871	-0.03%
2018/08/23	5	38.30	0	0.00	38.20	5	2,896	0.17%
2018/08/20	0	0.00	2	36.50	37.10	-2	3,081	-0.06%
2018/08/17	2	34.50	2	33.80	35.25	0	3,129	0.00%
2018/08/16	2	32.50	0	0.00	32.85	2	3,214	0.06%
2018/08/14	0	0.00	0.5	34.15	34.15	-0.5	3,339	-0.01%
2018/08/10	0	0.00	0.5	37.05	37.05	-0.5	3,579	-0.01%
2018/08/07	0.2	37.80	0	0.00	37.85	0.2	4,066	0.00%
2018/08/06	0	0.00	0.2	37.30	37.30	-0.2	4,265	0.00%
2018/08/02	0.7	37.75	0	0.00	37.75	0.7	4,827	0.02%
2018/08/01	4	39.50	4.3	39.48	38.65	-0.3	4,964	-0.01%
2018/07/31	0	0.00	4	41.85	41.10	-4	5,096	-0.08%
2018/07/30	0	0.00	4	40.75	40.75	-4	5,153	-0.08%
2018/07/17	10	15.68	0	0.00	15.85	10	5,248	0.19%
2018/07/16	0	0.00	10	16.48	16.55	-10	5,300	-0.19%
2018/07/11	0	0.00	4	15.35	15.15	-4	5,621	-0.07%
2018/07/10	10	15.35	0	0.00	15.45	10	5,750	0.17%
2018/07/09	3	15.15	5	15.15	15.30	-2	6,005	-0.03%
2018/07/04	10	16.30	0	0.00	16.10	10	7,627	0.13%
2018/07/03	2	17.35	0	0.00	17.00	2	7,720	0.03%
2018/06/25	1	18.05	1	18.20	18.15	0	9,292	0.00%
2018/06/20	0	0.00	1	19.15	19.10	-1	9,512	-0.01%
2018/06/19	1	19.20	0	0.00	19.35	1	9,482	0.01%
2018/06/15	8	19.30	0	0.00	19.10	8	9,398	0.09%
2018/06/14	4	19.78	8	20.40	19.70	-4	9,338	-0.04%
2018/06/13	1	19.35	21	19.29	19.70	-20	9,122	-0.22%
2018/06/12	0	0.00	20	18.05	17.95	-20	8,940	-0.22%
2018/06/08	2	18.15	0	0.00	18.10	2	8,919	0.02%
2018/06/07	5	18.15	0	0.00	18.30	5	8,910	0.06%
2018/06/05	0	0.00	2	18.75	18.50	-2	8,900	-0.02%
2018/06/04	0	0.00	1	19.00	18.85	-1	8,870	-0.01%
2018/06/01	2	17.90	0	0.00	18.90	2	8,831	0.02%
2018/05/30	5	18.40	0	0.00	18.50	5	8,779	0.06%
2018/05/28	1	18.35	21	18.35	18.25	-20	8,746	-0.23%
2018/05/25	0	0.00	1	18.90	18.70	-1	8,721	-0.01%
2018/05/24	4	17.99	2	19.40	19.30	2	8,710	0.02%
2018/05/23	2	18.25	34	18.25	18.05	-32	8,637	-0.37%
2018/05/22	0	0.00	11	19.06	18.95	-11	8,568	-0.13%
2018/05/21	21	19.12	2	19.75	19.10	19	8,536	0.22%
2018/05/18	13	19.46	3	19.48	19.50	10	8,493	0.12%
2018/05/17	4	19.24	5	19.10	19.15	-1	8,462	-0.01%
2018/05/16	1	20.40	1	20.50	20.30	0	8,321	0.00%
2018/05/15	15	20.87	0	0.00	20.85	15	8,292	0.18%
2018/05/14	1	20.70	19	20.36	20.30	-18	8,277	-0.22%
2018/05/11	2	21.50	5	21.24	20.70	-3	8,260	-0.04%
2018/05/10	1	20.90	5	21.29	20.90	-4	8,217	-0.05%
2018/05/09	10	21.66	3	21.80	21.50	7	8,186	0.09%
2018/05/08	1	21.00	0	0.00	20.90	1	8,040	0.01%
2018/05/07	2	22.05	11	21.53	22.00	-9	7,918	-0.11%
2018/05/04	12	20.81	12	20.14	20.05	0	7,744	0.00%
2018/05/03	2	21.43	0	0.00	21.40	2	7,599	0.03%
2018/05/02	44	24.11	12	25.02	23.70	32	7,419	0.43%
2018/04/30	1	23.10	12	23.62	24.20	-11	7,147	-0.15%
2018/04/27	18	20.81	13	21.32	22.00	5	6,924	0.07%
2018/04/26	5	22.69	11	22.86	21.45	-6	6,817	-0.09%
2018/04/25	5	23.45	0	0.00	23.80	5	6,690	0.07%
2018/04/24	8	24.39	0	0.00	24.00	8	6,694	0.12%
2018/04/23	7	25.03	10	25.15	25.10	-3	6,860	-0.04%
2018/04/20	1	25.00	1	25.20	25.40	0	6,824	0.00%
2018/04/19	14	26.41	11.1	26.45	25.90	2.9	6,738	0.04%
2018/04/18	1	24.00	3	24.73	24.80	-2	6,566	-0.03%
2018/04/17	6	24.53	6	24.35	24.05	0	6,658	0.00%
2018/04/16	6	24.08	5	24.81	24.30	1	6,680	0.01%
2018/04/13	41	25.37	5	25.55	25.50	36	6,977	0.52%
2018/04/12	18	26.28	32.1	26.22	26.40	-14.1	6,854	-0.21%
2018/04/11	11	22.95	17	23.80	26.05	-6	6,572	-0.09%
2018/04/10	34	23.54	40	24.03	23.70	-6	5,896	-0.10%
2018/04/09	2	22.10	14	22.10	22.10	-12	5,290	-0.23%
2018/04/03	20	19.00	26	19.68	20.10	-6	5,118	-0.12%
2018/04/02	10	18.65	2	18.65	18.40	8	4,878	0.16%
2018/03/31	6	18.75	10	18.89	18.60	-4	4,723	-0.08%
2018/03/30	51	18.49	31	18.70	18.35	20	4,498	0.44%
2018/03/29	2	16.20	12	16.50	17.70	-10	4,080	-0.25%
2018/03/28	1	16.05	12	15.96	16.20	-11	3,675	-0.30%
2018/03/27	7	15.24	1	15.30	15.80	6	3,398	0.18%
2018/03/26	2	14.25	0	0.00	14.40	2	3,143	0.06%
2018/03/23	2	14.15	0	0.00	14.30	2	3,129	0.06%
2018/03/22	4	14.38	0	0.00	14.30	4	3,114	0.13%
2018/03/19	2	14.20	0	0.00	14.25	2	3,105	0.06%
2018/03/12	10	14.33	0	0.00	14.20	10	3,072	0.33%
2018/03/07	0	0.00	1	13.95	13.90	-1	3,028	-0.03%
2018/03/05	0	0.00	6	14.10	14.35	-6	3,012	-0.20%
2018/03/01	1	13.75	10	14.00	13.90	-9	2,966	-0.30%
2018/02/26	0	0.00	4	14.00	13.90	-4	2,997	-0.13%
2018/02/06	5	13.11	5	13.25	12.80	0	2,951	0.00%
2018/02/05	3	13.92	0	0.00	13.75	3	2,897	0.10%
2018/02/01	1	14.10	0	0.00	14.60	1	2,930	0.03%
2018/01/31	2	14.35	0	0.00	14.30	2	2,909	0.07%
2018/01/29	1	14.15	0	0.00	14.10	1	3,116	0.03%
2018/01/24	3	14.00	15	14.20	14.00	-12	3,150	-0.38%
2018/01/19	3	14.95	0	0.00	14.55	3	3,098	0.10%
2018/01/18	1	14.55	2	14.85	14.80	-1	3,062	-0.03%
2018/01/17	3	14.95	22	14.95	15.25	-19	2,957	-0.64%
2018/01/12	0	0.00	1	14.00	13.80	-1	2,617	-0.04%
2018/01/11	23	13.95	1	14.40	13.85	22	2,561	0.86%
2018/01/10	22	14.98	4	15.00	14.75	18	2,356	0.76%
2018/01/09	17	14.83	15	15.15	15.25	2	2,210	0.09%
2018/01/05	0	0.00	8	12.33	12.65	-8	1,616	-0.49%