台船 (2208)-兆豐-北高雄券商分點個股進出

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
18.25
漲跌
▲0.35
漲幅
+1.96%
成交量
3,474張
產業
上市航運類股
563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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	7	18.13	5	18.23	18.25	2	5,090	0.04%
2024/05/09	1	18.05	0	0.00	17.90	1	5,062	0.02%
2024/05/07	3	18.05	10	18.10	18.05	-7	5,081	-0.14%
2024/05/06	4	18.21	1	18.20	18.25	3	5,090	0.06%
2024/05/03	2	18.15	0	0.00	18.15	2	5,088	0.04%
2024/05/02	1	18.15	0	0.00	18.10	1	5,090	0.02%
2024/04/30	1	18.20	1	18.20	18.20	0	5,145	0.00%
2024/04/29	0	18.30	0	0.00	18.35	0	5,227	0.00%
2024/04/25	2	18.13	0	0.00	18.10	2	5,267	0.04%
2024/04/24	5	18.30	0	0.00	18.30	5	5,312	0.09%
2024/04/23	2	18.38	14	18.30	18.30	-12	5,410	-0.22%
2024/04/22	4	18.49	0	0.00	18.45	4	5,500	0.07%
2024/04/19	1	18.80	11	18.65	18.70	-10	5,679	-0.18%
2024/04/18	0	0.00	15.8	19.07	19.05	-15.8	6,197	-0.25%
2024/04/16	11	19.01	2	19.25	18.85	9	6,218	0.14%
2024/04/15	2	19.70	8	19.65	19.40	-6	6,169	-0.10%
2024/04/12	5	19.08	0	0.00	19.05	5	6,116	0.08%
2024/04/11	8	19.17	32	19.23	19.15	-24	6,134	-0.39%
2024/04/10	6	19.53	23	19.70	19.50	-17	6,071	-0.28%
2024/04/09	3	18.98	1	19.00	19.05	2	5,805	0.03%
2024/04/08	9	19.06	0	0.00	18.90	9	5,772	0.16%
2024/04/03	3	18.58	0	0.00	18.85	3	5,764	0.05%
2024/04/02	1	18.80	6	18.75	18.70	-5	5,767	-0.09%
2024/04/01	0	0.00	5	18.81	18.90	-5	5,790	-0.09%
2024/03/29	1	18.90	0	0.00	18.85	1	5,753	0.02%
2024/03/28	3.3	19.05	12.5	19.04	18.95	-9.2	5,740	-0.16%
2024/03/27	11.2	19.11	9	19.14	19.10	2.2	5,696	0.04%
2024/03/26	51	19.03	4	19.29	18.80	47	5,614	0.84%
2024/03/25	15	19.10	12.3	19.08	19.10	2.7	5,481	0.05%
2024/03/22	2	19.05	1	19.15	19.05	1	5,430	0.02%
2024/03/21	107	18.89	19	18.90	18.90	88	5,313	1.66%	大買/
2024/03/20	125	18.75	9	18.75	18.75	116	5,245	2.21%	大買/鉅額交易
2024/03/19	27.2	19.03	25	19.23	19.25	2.2	5,153	0.04%
2024/03/18	50.2	18.42	49.7	18.48	18.60	0.5	4,770	0.01%
2024/03/15	0	0.00	10.1	17.65	17.75	-10.1	4,490	-0.22%
2024/03/14	130	17.65	54	17.61	17.60	76	4,455	1.71%	大買/
2024/03/13	3	17.65	1	17.75	17.65	2	4,453	0.04%
2024/03/12	5.3	17.76	0	0.00	17.75	5.3	4,430	0.12%
2024/03/11	0.4	17.80	54.5	17.69	17.75	-54.1	4,398	-1.23%
2024/03/08	9	17.62	0	0.00	17.55	9	4,380	0.21%
2024/03/07	2	17.70	58	17.76	17.75	-56	4,387	-1.28%
2024/03/06	4	17.98	15	17.90	17.90	-11	4,330	-0.25%
2024/03/05	16	18.00	7	17.95	17.95	9	4,295	0.21%
2024/03/04	14.1	18.06	20	18.05	18.00	-6	4,260	-0.14%
2024/03/01	1	18.20	0.2	18.20	18.20	0.8	4,242	0.02%
2024/02/29	74	18.30	53	18.27	18.35	21	4,228	0.50%
2024/02/27	1	18.00	6	18.13	18.05	-5	4,145	-0.12%
2024/02/26	0.2	18.20	46.3	18.11	18.05	-46.1	4,100	-1.12%
2024/02/23	7	18.14	11	18.25	17.95	-4	4,062	-0.10%
2024/02/22	2	18.13	81.5	18.30	18.20	-79.5	3,970	-2.00%
2024/02/21	6	17.94	0	0.00	17.90	6	3,829	0.16%
2024/02/20	8	18.02	3	18.05	18.00	5	3,776	0.13%
2024/02/19	8	18.01	25	18.04	18.15	-17	3,678	-0.46%
2024/02/16	1.7	18.19	1	18.30	18.15	0.7	3,611	0.02%
2024/02/15	0.1	18.20	43.6	18.11	18.15	-43.5	3,584	-1.21%
2024/02/05	16.1	17.80	200.5	17.72	17.90	-184.4	3,542	-5.21%	大賣/鉅額交易
2024/02/02	5.2	18.20	0	0.00	18.05	5.2	3,471	0.15%
2024/02/01	3.2	18.20	11	18.25	18.25	-7.8	3,441	-0.23%
2024/01/31	26.2	18.05	10	18.10	18.05	16.2	3,425	0.47%
2024/01/30	0.2	18.40	0	0.00	18.20	0.2	3,396	0.01%
2024/01/29	10	18.26	8	18.31	18.25	2	3,358	0.06%
2024/01/26	9.7	18.47	5	18.47	18.40	4.7	3,340	0.14%
2024/01/25	8	18.52	7	18.55	18.55	1	3,323	0.03%
2024/01/24	16	18.66	12	18.60	18.60	4	3,298	0.12%
2024/01/23	8	18.43	6.5	18.47	18.45	1.5	3,225	0.05%
2024/01/22	15	18.10	3	18.17	18.10	12	3,130	0.38%
2024/01/19	13	17.98	20	17.93	17.95	-7	3,079	-0.23%
2024/01/18	25	18.06	566.6	18.04	18.00	-541.5	3,017	-17.95%	大賣/鉅額交易
2024/01/17	35.1	18.19	0	0.00	18.15	35.1	2,941	1.19%
2024/01/16	9.1	18.57	2	18.68	18.55	7.1	2,832	0.25%
2024/01/15	54.3	19.35	14.2	19.18	19.05	40.1	2,728	1.47%
2024/01/12	66.2	18.84	230.6	18.81	18.90	-164.4	2,509	-6.55%	大賣/鉅額交易
2024/01/11	11	20.10	0	0.00	20.00	11	1,927	0.57%
2024/01/10	3	20.28	3	20.48	20.10	0	1,888	0.00%
2024/01/09	7	20.62	5	20.55	20.45	2	1,843	0.11%
2024/01/08	31	20.78	4	21.04	20.90	27	1,802	1.50%
2024/01/05	10	20.38	45	20.53	20.50	-35	1,685	-2.08%
2024/01/02	4	20.14	11	20.08	20.10	-7	1,696	-0.41%
2023/12/29	2	20.28	0	0.00	20.30	2	1,680	0.12%
2023/12/28	1	20.30	0	0.00	20.25	1	1,655	0.06%
2023/12/27	2	20.45	0	0.00	20.45	2	1,648	0.12%
2023/12/26	1	20.25	4.5	20.48	20.50	-3.5	1,676	-0.21%
2023/12/25	1	20.25	0	0.00	20.20	1	1,733	0.06%
2023/12/22	1	20.60	7	20.50	20.50	-6	1,727	-0.35%
2023/12/20	2	20.60	0	0.00	20.75	2	1,773	0.11%
2023/12/19	2.4	20.63	0	0.00	20.60	2.4	1,821	0.13%
2023/12/18	2	21.28	1	21.55	21.20	1	1,888	0.05%
2023/12/15	4	21.35	0.7	21.45	21.45	3.3	2,161	0.15%
2023/12/14	0	0.00	2.5	21.49	21.80	-2.5	2,178	-0.11%
2023/12/11	0	0.00	2	21.45	21.45	-2	2,192	-0.09%
2023/12/08	2	21.35	0	0.00	21.30	2	2,179	0.09%
2023/12/07	4	21.69	0	0.00	21.55	4	2,203	0.18%
2023/12/06	1	21.75	0	0.00	21.65	1	2,223	0.04%
2023/12/05	6	22.07	1	21.95	22.05	5	2,238	0.22%
2023/12/04	1	22.25	3	22.07	22.20	-2	2,227	-0.09%
2023/12/01	1	21.65	2	21.80	21.60	-1	2,201	-0.05%
2023/11/30	2	21.63	0	0.00	21.65	2	2,255	0.09%
2023/11/29	2	21.50	10	21.65	21.80	-8	2,313	-0.35%
2023/11/28	1	21.75	0	0.00	21.70	1	2,317	0.04%
2023/11/27	2	21.65	0	0.00	21.60	2	2,333	0.09%
2023/11/24	0	0.00	3	21.53	21.60	-3	2,324	-0.13%
2023/11/23	2	21.20	0	0.00	21.25	2	2,306	0.09%
2023/11/21	1	21.15	0	0.00	21.15	1	2,337	0.04%
2023/11/20	0	0.00	4	21.06	21.15	-4	2,410	-0.17%
2023/11/15	0	0.00	3	20.73	20.85	-3	2,452	-0.12%
2023/11/14	0	0.00	2	20.48	20.50	-2	2,455	-0.08%
2023/11/13	1.1	20.25	16	20.25	20.30	-14.9	2,482	-0.60%
2023/11/09	1	20.45	0	0.00	20.45	1	2,527	0.04%
2023/11/08	1.2	20.72	4	20.84	20.60	-2.8	2,556	-0.11%
2023/11/07	0	0.00	0.5	20.95	20.95	-0.5	2,588	-0.02%
2023/11/06	0	0.00	10	20.85	20.90	-10	2,735	-0.37%
2023/11/03	1.2	20.54	3	20.70	20.50	-1.8	2,744	-0.07%
2023/11/02	0	0.00	1	20.45	20.50	-1	2,751	-0.04%
2023/11/01	0.2	20.25	0	0.00	20.25	0.2	2,758	0.01%
2023/10/31	0.5	20.20	0	0.00	20.15	0.5	2,765	0.02%
2023/10/30	0.1	20.35	1	20.40	20.40	-0.9	2,798	-0.03%
2023/10/27	0.2	20.35	0	0.00	20.35	0.2	2,810	0.01%
2023/10/26	2	20.40	0	0.00	20.35	2	2,854	0.07%
2023/10/25	0	0.00	3	20.58	20.60	-3	2,864	-0.10%
2023/10/24	0	0.00	0.5	20.40	20.40	-0.5	2,890	-0.02%
2023/10/23	9	20.23	1	20.50	20.25	8	2,906	0.28%
2023/10/20	18	20.42	5	20.40	20.30	13	2,939	0.44%
2023/10/19	1	20.70	0	0.00	20.70	1	2,950	0.03%
2023/10/18	6.2	20.68	0	0.00	20.70	6.2	2,968	0.21%
2023/10/17	2.2	20.92	0	20.85	20.85	2.2	2,985	0.07%
2023/10/16	1	21.30	0	0.00	21.10	1	3,010	0.03%
2023/10/13	3	21.43	1.5	21.47	21.45	1.5	3,056	0.05%
2023/10/12	2	21.40	0	0.00	21.35	2	3,080	0.06%
2023/10/11	0	0.00	10	22.13	21.70	-10	3,109	-0.32%
2023/10/06	0	0.00	1	21.80	21.75	-1	3,087	-0.03%
2023/10/05	12	21.87	0	0.00	21.85	12	3,110	0.39%
2023/10/03	1	22.20	0	0.00	22.00	1	3,123	0.03%
2023/10/02	3	22.28	0	0.00	22.25	3	3,115	0.10%
2023/09/26	5	23.63	0	0.00	23.40	5	3,072	0.16%
2023/09/25	1.2	23.96	0	0.00	23.90	1.2	3,099	0.04%
2023/09/22	4	23.60	6.6	23.96	24.20	-2.6	3,274	-0.08%
2023/09/21	8.2	24.07	0	0.00	23.65	8.2	3,276	0.25%
2023/09/20	13	24.64	23.2	24.75	24.65	-10.2	3,243	-0.31%
2023/09/19	0.2	23.75	4	24.09	23.90	-3.8	2,977	-0.13%
2023/09/18	0.4	23.65	8	23.84	23.65	-7.6	2,948	-0.26%
2023/09/15	10	23.67	3	23.63	23.45	7	2,945	0.24%
2023/09/14	2	23.35	10	23.50	23.75	-8	2,933	-0.27%
2023/09/12	6	23.45	0	0.00	23.25	6	3,034	0.20%
2023/09/11	4	24.10	1	24.30	23.90	3	3,042	0.10%
2023/09/08	0	0.00	1.4	24.02	24.00	-1.4	3,078	-0.05%
2023/09/07	1	23.90	0	0.00	23.80	1	3,117	0.03%
2023/09/06	3	23.97	1	23.90	23.80	2	3,151	0.06%
2023/09/05	6	23.91	4	23.98	23.85	2	3,155	0.06%
2023/09/04	32.4	23.51	37	23.68	23.75	-4.6	3,151	-0.15%
2023/09/01	1.2	23.20	1	23.30	23.20	0.2	3,130	0.01%
2023/08/30	0	22.85	0	0.00	22.90	0	3,236	0.00%
2023/08/29	0	0.00	1	22.90	22.85	-1	3,276	-0.03%
2023/08/28	1.4	22.79	1	23.10	22.65	0.4	3,299	0.01%
2023/08/25	1	22.65	5	22.82	22.70	-4	3,321	-0.12%
2023/08/24	1.2	22.81	8	22.96	22.90	-6.8	3,332	-0.20%
2023/08/23	0.2	22.10	3	21.73	22.20	-2.8	3,301	-0.08%
2023/08/22	1.5	21.30	0	0.00	21.30	1.5	3,362	0.04%
2023/08/21	2.4	21.35	0	0.00	21.25	2.4	3,437	0.07%
2023/08/18	0	0.00	2	21.58	21.45	-2	3,513	-0.06%
2023/08/17	0	0.00	3	21.13	21.20	-3	3,639	-0.08%
2023/08/16	0	0.00	1	20.80	20.80	-1	3,837	-0.03%
2023/08/15	3	21.23	1	21.20	21.25	2	3,863	0.05%
2023/08/14	9	21.32	0	0.00	21.30	9	3,929	0.23%
2023/08/11	3	21.65	6	21.99	21.85	-3	3,992	-0.08%
2023/08/10	13	21.87	6	21.70	21.65	7	4,061	0.17%
2023/08/09	0	0.00	1	23.60	23.55	-1	4,065	-0.02%
2023/08/08	2	23.45	2	23.60	23.55	0	4,101	0.00%
2023/08/07	1	23.30	0	0.00	23.40	1	4,245	0.02%
2023/08/04	0	0.00	6	23.33	23.45	-6	4,306	-0.14%
2023/08/02	6	23.36	4	23.45	23.25	2	4,406	0.05%
2023/07/31	5.2	23.32	7	23.44	23.35	-1.8	4,567	-0.04%
2023/07/28	2	23.20	22	23.21	23.25	-20	4,696	-0.43%
2023/07/27	1	23.30	2	23.40	23.35	-1	4,828	-0.02%
2023/07/26	2	23.20	0	0.00	23.10	2	4,966	0.04%
2023/07/25	4	23.11	0	0.00	23.10	4	5,132	0.08%
2023/07/24	1	23.15	0	0.00	23.05	1	5,276	0.02%
2023/07/21	1	23.30	0	0.00	23.40	1	5,369	0.02%
2023/07/20	0	0.00	3	23.50	23.60	-3	5,619	-0.05%
2023/07/19	2	23.25	0	0.00	23.05	2	5,723	0.03%
2023/07/18	1	23.35	0.4	23.40	23.20	0.6	6,021	0.01%
2023/07/17	0	0.00	1	23.60	23.70	-1	6,255	-0.02%
2023/07/14	3	23.78	0	0.00	23.70	3	6,647	0.05%
2023/07/13	2.2	23.95	0	0.00	23.90	2.2	7,371	0.03%
2023/07/12	3.2	24.15	0	0.00	24.10	3.2	8,602	0.04%
2023/07/11	0	0.00	1	24.65	24.45	-1	10,315	-0.01%
2023/07/07	0	0.00	0.3	24.23	24.15	-0.3	12,009	0.00%
2023/07/05	0	0.00	5	24.65	24.70	-5	12,664	-0.04%
2023/07/04	11	24.95	24.8	25.03	24.95	-13.8	12,964	-0.11%
2023/07/03	2.1	24.59	3.1	24.85	24.95	-1	13,434	-0.01%
2023/06/30	0	0.00	10	25.24	24.75	-10	13,414	-0.07%
2023/06/29	0	0.00	1.1	24.66	24.75	-1.1	13,260	-0.01%
2023/06/28	0	0.00	3	24.48	24.35	-3	13,288	-0.02%
2023/06/27	2	23.83	2	23.83	23.75	0	13,354	0.00%
2023/06/26	25	24.21	3	24.30	24.00	22	13,520	0.16%
2023/06/21	0.5	24.35	0	0.00	24.35	0.5	13,543	0.00%
2023/06/20	5	24.52	0	0.00	24.30	5	13,572	0.04%
2023/06/19	2.5	24.56	3	24.88	24.65	-0.5	13,584	0.00%
2023/06/16	1	24.00	10	24.20	24.25	-9	13,523	-0.07%
2023/06/15	4.1	23.83	1	23.90	24.00	3.1	13,496	0.02%
2023/06/14	1	23.65	0	0.00	23.80	1	13,495	0.01%
2023/06/13	14	24.03	0	0.00	24.00	14	13,476	0.10%
2023/06/12	1	24.40	2	24.35	24.40	-1	13,450	-0.01%
2023/06/09	0	0.00	3	24.82	24.85	-3	13,444	-0.02%
2023/06/08	6	25.24	5	25.29	25.00	1	13,524	0.01%
2023/06/07	5	25.17	4	24.98	25.00	1	13,615	0.01%
2023/06/06	1	25.00	3	25.15	25.00	-2	13,710	-0.01%
2023/06/05	0.5	25.20	22	25.08	25.25	-21.5	13,754	-0.16%
2023/06/01	0	0.00	1	24.50	24.50	-1	13,707	-0.01%
2023/05/31	2	24.23	0	0.00	24.15	2	13,726	0.01%
2023/05/30	2	24.23	0	0.00	24.20	2	13,743	0.01%
2023/05/29	2	24.60	4	24.70	24.45	-2	13,846	-0.01%
2023/05/26	7	24.45	0	0.00	24.15	7	14,024	0.05%
2023/05/25	2	25.15	4	25.40	25.00	-2	14,202	-0.01%
2023/05/24	0	0.00	3	25.48	25.50	-3	14,532	-0.02%
2023/05/23	16.1	25.14	5	25.20	25.20	11.1	14,960	0.07%
2023/05/22	0	0.00	25.5	25.71	25.75	-25.5	15,172	-0.17%
2023/05/19	1.2	24.48	3	24.67	24.40	-1.8	15,107	-0.01%
2023/05/18	0.1	24.55	2	24.60	24.55	-1.9	15,087	-0.01%
2023/05/12	21.1	23.52	0	0.00	23.45	21.1	14,986	0.14%
2023/05/11	21.1	23.52	0	0.00	23.30	21.1	15,004	0.14%
2023/05/10	1	24.20	2	24.05	24.00	-1	14,860	-0.01%
2023/05/09	17.2	24.08	0	0.00	24.00	17.2	14,813	0.12%
2023/05/08	2	24.65	5	24.75	24.60	-3	14,767	-0.02%
2023/05/05	34.3	24.49	2	24.53	24.45	32.3	14,788	0.22%
2023/05/04	23	25.05	0	0.00	24.95	23	14,725	0.16%
2023/05/03	47	25.92	4	25.85	25.60	43	14,602	0.29%
2023/05/02	5	26.15	0	0.00	26.00	5	14,519	0.03%
2023/04/28	0	0.00	38	25.96	25.95	-38	14,388	-0.26%
2023/04/27	12.4	25.50	58	25.73	25.80	-45.6	14,204	-0.32%
2023/04/26	37	25.74	6	25.73	25.60	31	14,028	0.22%
2023/04/25	45.1	26.13	23	26.44	25.80	22.1	13,919	0.16%
2023/04/24	9	26.14	2	26.20	26.20	7	13,643	0.05%
2023/04/21	18	25.79	18	25.80	25.90	0	13,517	0.00%
2023/04/20	29.1	26.12	27	26.08	26.00	2.1	13,184	0.02%
2023/04/19	71.1	26.52	36	26.49	26.35	35.1	12,924	0.27%
2023/04/18	55.1	27.19	55	27.12	27.30	0.1	12,499	0.00%
2023/04/17	48	27.51	77.4	27.82	28.00	-29.4	11,720	-0.25%
2023/04/14	121	27.44	77.3	27.14	26.45	43.7	10,447	0.42%	大買/
2023/04/13	160	25.83	124	26.34	26.85	36	8,708	0.41%	大買/大賣/
2023/04/12	6	24.30	80	24.19	24.45	-74	7,450	-0.99%
2023/04/11	22	23.94	45	23.68	23.60	-23	6,981	-0.33%
2023/04/10	12	23.84	37.7	23.93	24.05	-25.7	6,724	-0.38%
2023/04/07	30	22.94	1	22.85	22.80	29	6,381	0.45%
2023/04/06	76.4	24.12	20	24.24	23.75	56.4	6,051	0.93%
2023/03/31	0	0.00	10	23.50	23.35	-10	5,535	-0.18%
2023/03/30	2	23.30	1	23.55	23.50	1	5,525	0.02%
2023/03/29	4	23.55	2	23.80	23.40	2	5,514	0.04%
2023/03/28	16	23.63	2	23.65	23.45	14	5,472	0.26%
2023/03/27	8.3	23.26	44	23.56	23.50	-35.7	5,380	-0.66%
2023/03/24	19	22.75	7.5	22.66	22.75	11.5	5,266	0.22%
2023/03/23	0	0.00	6	22.48	22.40	-6	5,440	-0.11%
2023/03/22	3	22.23	5	22.25	22.25	-2	5,405	-0.04%
2023/03/17	0	0.00	5	21.64	21.65	-5	5,452	-0.09%
2023/03/16	2	21.08	4	21.15	21.05	-2	5,439	-0.04%
2023/03/15	0.1	21.50	0	0.00	21.40	0.1	5,440	0.00%
2023/03/14	0.2	21.60	0	0.00	21.55	0.2	5,476	0.00%
2023/03/13	4.2	21.89	3	21.87	21.85	1.2	5,537	0.02%
2023/03/10	32	22.73	16	22.74	22.55	16	5,579	0.29%
2023/03/09	2.2	23.53	54	23.44	23.55	-51.8	5,546	-0.93%
2023/03/08	2	23.15	4	23.15	23.20	-2	5,953	-0.03%
2023/03/07	15	22.95	0	0.00	22.90	15	6,051	0.25%
2023/03/06	26	23.07	3	23.05	23.05	23	6,032	0.38%
2023/03/02	1	23.10	1	23.15	23.05	0	6,033	0.00%
2023/03/01	7.1	23.10	3	22.88	22.80	4.1	6,074	0.07%
2023/02/24	10.2	23.74	14	23.77	23.55	-3.8	5,998	-0.06%
2023/02/23	33	24.16	24.4	24.33	24.05	8.6	5,785	0.15%
2023/02/22	42	24.12	68	24.12	24.20	-26	5,503	-0.47%
2023/02/21	27	23.65	32.9	23.65	23.90	-5.9	5,138	-0.11%
2023/02/20	6	22.57	20.1	22.77	23.25	-14.1	4,657	-0.30%
2023/02/17	2.2	21.50	22	21.40	21.50	-19.8	4,327	-0.46%
2023/02/16	6	20.88	0	0.00	20.85	6	4,204	0.14%
2023/02/15	3	21.13	6	21.24	21.00	-3	4,246	-0.07%
2023/02/14	6	20.71	2	20.78	20.65	4	4,317	0.09%
2023/02/13	11	21.04	5	21.03	21.00	6	4,358	0.14%
2023/02/10	4	20.78	8	20.84	20.65	-4	4,522	-0.09%
2023/02/09	1	20.60	5	20.60	20.50	-4	4,544	-0.09%
2023/02/08	1	20.20	0	0.00	20.25	1	4,555	0.02%
2023/02/07	0	0.00	2	20.53	20.30	-2	4,534	-0.04%
2023/02/06	4	20.30	11	20.75	20.20	-7	4,508	-0.16%
2023/02/03	2	20.25	14	20.45	20.45	-12	4,443	-0.27%
2023/02/02	0	0.00	14	19.93	20.10	-14	4,350	-0.32%
2023/02/01	5	19.75	5	19.54	19.85	0	4,275	0.00%
2023/01/31	0	0.00	8	19.45	19.35	-8	4,223	-0.19%
2023/01/30	0	0.00	0.6	18.70	18.70	-0.6	4,170	-0.01%
2023/01/17	16.2	18.53	0	0.00	18.45	16.2	4,137	0.39%
2023/01/16	8	18.51	2	18.50	18.40	6	4,142	0.14%
2023/01/13	0.2	18.45	0	0.00	18.45	0.2	4,135	0.00%
2023/01/12	1.3	18.81	0	0.00	18.60	1.3	4,137	0.03%
2023/01/10	1	18.70	0	0.00	18.65	1	4,124	0.02%
2023/01/09	8.2	18.80	0	0.00	18.70	8.2	4,119	0.20%
2023/01/05	1	19.20	0	0.00	19.00	1	4,116	0.02%
2023/01/04	6	19.28	0	0.00	19.15	6	4,121	0.15%
2023/01/03	7	19.19	0	0.00	19.20	7	4,122	0.17%
2022/12/29	6	19.31	0	0.00	19.30	6	4,094	0.15%
2022/12/28	5	19.70	0	0.00	19.70	5	4,087	0.12%
2022/12/27	10	19.64	5	19.80	19.80	5	4,053	0.12%
2022/12/26	3	19.55	0	0.00	19.55	3	3,973	0.08%
2022/12/23	1	19.55	0	0.00	19.50	1	3,976	0.03%
2022/12/22	0	0.00	1	19.90	19.60	-1	3,959	-0.03%
2022/12/21	1	19.50	0	0.00	19.45	1	3,958	0.03%
2022/12/20	3	19.20	0	0.00	19.15	3	3,923	0.08%
2022/12/19	8	20.06	0	0.00	19.75	8	3,892	0.21%
2022/12/16	3	19.98	2	20.20	20.10	1	3,873	0.03%
2022/12/15	1	20.25	8	20.43	20.30	-7	3,799	-0.18%
2022/12/14	11	19.75	4.7	19.73	19.70	6.3	3,580	0.18%
2022/12/12	1	19.65	0	0.00	19.55	1	3,539	0.03%
2022/12/09	7	19.58	2	20.05	19.90	5	3,509	0.14%
2022/12/07	1	19.65	0	0.00	19.65	1	3,400	0.03%
2022/12/06	6	19.75	0	0.00	19.55	6	3,344	0.18%
2022/12/05	2	20.03	0	0.00	19.90	2	3,272	0.06%
2022/12/02	1	19.65	5	20.24	19.95	-4	3,171	-0.13%
2022/12/01	3	19.80	0	0.00	19.55	3	3,017	0.10%
2022/11/30	139	20.37	135	20.27	19.90	4	2,906	0.14%	大買/大賣/
2022/11/29	0	0.00	34.5	19.49	19.85	-34.5	2,364	-1.46%
2022/11/28	1	18.00	0	0.00	18.05	1	2,169	0.05%
2022/11/25	0	0.00	30	18.65	18.35	-30	2,150	-1.39%
2022/11/24	0	0.00	1	18.50	18.40	-1	2,107	-0.05%
2022/11/23	3	18.60	15.4	18.32	18.45	-12.4	2,030	-0.61%
2022/11/22	7	17.89	1	17.85	18.25	6	1,937	0.31%
2022/11/21	1	17.65	0	0.00	17.40	1	1,863	0.05%
2022/11/18	17	18.03	5	17.90	17.80	12	1,846	0.65%
2022/11/17	36	17.91	0	0.00	18.00	36	1,837	1.96%
2022/11/16	10	18.23	0	0.00	18.20	10	1,786	0.56%
2022/11/15	2.4	18.22	0	0.00	18.20	2.4	1,752	0.14%
2022/11/14	1	18.55	19	18.56	18.50	-18	1,714	-1.05%
2022/11/11	0.4	18.75	10	19.25	18.75	-9.6	1,672	-0.57%
2022/11/10	16	19.08	16	19.29	18.95	0	1,586	0.00%
2022/11/09	6.2	18.46	9	18.43	18.65	-2.8	1,411	-0.20%
2022/11/08	10	18.43	9	18.55	18.50	1	1,331	0.08%
2022/11/07	0	0.00	12	17.97	18.15	-12	1,088	-1.10%
2022/11/04	1	16.50	8	16.48	16.50	-7	976	-0.72%
2022/11/02	0.2	15.10	0	0.00	15.20	0.2	899	0.02%
2022/10/31	2	14.70	0	0.00	14.70	2	924	0.22%
2022/10/28	5	14.84	0	0.00	14.70	5	934	0.53%
2022/10/26	1	14.75	0	0.00	14.80	1	986	0.10%
2022/10/24	1	15.10	0	0.00	15.00	1	968	0.10%
2022/10/14	0	0.00	4	15.00	15.00	-4	941	-0.42%
2022/10/13	14	14.76	0	0.00	14.55	14	936	1.49%
2022/10/12	5	15.45	2	15.40	15.40	3	912	0.33%
2022/10/07	5	16.25	0	0.00	16.20	5	887	0.56%
2022/10/06	1	16.15	0	0.00	16.15	1	897	0.11%
2022/10/04	0	0.00	0.2	16.35	16.35	-0.2	920	-0.02%
2022/09/29	1	16.00	0	0.00	16.10	1	907	0.11%
2022/09/28	5.2	15.87	0	0.00	15.90	5.2	902	0.58%
2022/09/27	2	16.55	0	0.00	16.65	2	876	0.23%
2022/09/26	5	16.70	0	0.00	16.75	5	877	0.57%
2022/09/23	6	17.19	0	0.00	17.20	6	883	0.68%
2022/09/21	5	17.50	0	0.00	17.60	5	871	0.57%
2022/09/20	1.2	17.57	0	0.00	17.65	1.2	870	0.14%
2022/09/16	1	17.85	0	0.00	17.80	1	891	0.11%
2022/09/15	1	18.00	0	0.00	17.95	1	901	0.11%
2022/09/07	3	17.97	0	0.00	17.85	3	994	0.30%
2022/08/31	0	0.00	1	18.20	18.35	-1	1,061	-0.09%
2022/08/30	1.1	18.20	1	18.25	18.20	0.1	1,071	0.01%
2022/08/18	0.1	18.50	0	0.00	18.40	0.1	1,072	0.01%
2022/08/17	0.1	18.60	0	0.00	18.60	0.1	1,075	0.01%
2022/08/15	0.2	18.70	1	18.85	18.75	-0.8	1,096	-0.07%
2022/08/12	1	18.55	1.4	18.72	18.70	-0.4	1,096	-0.04%
2022/08/08	0	0.00	0.2	18.30	18.35	-0.2	1,132	-0.02%
2022/08/04	0.2	17.80	0	0.00	17.80	0.2	1,214	0.02%
2022/08/03	1	18.25	52.2	18.30	18.20	-51.2	1,236	-4.14%
2022/08/02	0	0.00	10	18.00	17.95	-10	1,215	-0.82%
2022/08/01	2	17.95	0	0.00	18.15	2	1,245	0.16%
2022/07/29	10	17.95	0	0.00	17.95	10	1,267	0.79%
2022/07/28	19.2	17.96	0	0.00	17.90	19.2	1,291	1.49%
2022/07/21	0	0.00	2	18.35	18.60	-2	1,434	-0.14%
2022/07/20	0.2	18.20	0	0.00	18.20	0.2	1,490	0.01%
2022/07/19	0.2	18.20	3	18.30	18.25	-2.8	1,506	-0.19%
2022/07/18	0.2	17.90	0	0.00	17.80	0.2	1,506	0.01%
2022/07/15	0	17.95	0	0.00	17.90	0	1,509	0.00%
2022/07/14	1	18.05	0	0.00	18.10	1	1,539	0.06%
2022/07/13	1	17.70	0	0.00	17.95	1	1,553	0.06%
2022/07/11	1	17.65	0	0.00	17.65	1	1,568	0.06%
2022/07/07	4	17.55	0	0.00	17.50	4	1,608	0.25%
2022/07/05	0	0.00	5.1	17.80	17.80	-5.1	1,635	-0.31%
2022/07/04	5.1	17.40	0	0.00	17.20	5.1	1,641	0.31%
2022/07/01	8	17.24	0	0.00	17.25	8	1,661	0.48%
2022/06/30	2	17.83	0	0.00	17.90	2	1,651	0.12%
2022/06/28	0	0.00	10	18.50	18.35	-10	1,663	-0.60%
2022/06/23	5	17.80	0	0.00	17.70	5	1,672	0.30%
2022/06/22	1	17.65	0	0.00	17.65	1	1,676	0.06%
2022/06/20	5	17.70	1	18.25	17.60	4	1,678	0.24%
2022/06/16	2	18.40	0	0.00	18.25	2	1,674	0.12%
2022/06/14	5	18.45	0	0.00	18.45	5	1,683	0.30%
2022/06/13	7	18.91	10	18.90	18.85	-3	1,679	-0.18%
2022/06/10	22	19.30	0	0.00	19.35	22	1,689	1.30%
2022/06/08	8	19.50	0	0.00	19.45	8	1,724	0.46%
2022/06/07	17	19.59	0	0.00	19.50	17	1,780	0.96%
2022/06/02	5.2	19.69	0	0.00	19.70	5.2	1,925	0.27%
2022/06/01	0	0.00	15	19.70	19.70	-15	1,954	-0.77%
2022/05/31	1	19.60	0	0.00	19.65	1	1,962	0.05%
2022/05/30	0	0.00	0.2	19.65	19.70	-0.2	1,993	-0.01%
2022/05/26	0	0.00	6	19.63	19.40	-6	2,040	-0.29%
2022/05/25	0.4	19.40	0	0.00	19.35	0.4	2,045	0.02%
2022/05/23	0	0.00	5	19.41	19.30	-5	2,072	-0.24%
2022/05/19	2	18.80	0	0.00	19.00	2	2,093	0.10%
2022/05/18	0.2	19.30	0	0.00	19.20	0.2	2,185	0.01%
2022/05/16	1	18.80	0	0.00	18.85	1	2,193	0.05%
2022/05/13	20	19.00	0	0.00	18.95	20	2,187	0.91%
2022/05/12	5	19.00	6	19.10	18.85	-1	2,163	-0.05%
2022/05/10	1	19.95	0.2	20.20	20.20	0.8	2,059	0.04%
2022/05/09	6.2	19.95	0	0.00	20.05	6.2	2,042	0.30%
2022/05/06	1	20.35	20	20.30	20.30	-19	2,029	-0.94%
2022/05/03	0.2	20.80	20	20.75	20.75	-19.8	2,035	-0.97%
2022/04/29	1	21.20	3	21.15	21.00	-2	2,039	-0.10%
2022/04/28	5	21.23	0	0.00	20.95	5	2,057	0.24%
2022/04/27	3	21.53	5.1	21.83	21.35	-2.1	2,025	-0.10%
2022/04/26	1	21.80	3	21.77	21.65	-2	1,967	-0.10%
2022/04/25	0.1	21.20	0	0.00	21.10	0.1	1,912	0.01%
2022/04/22	2	21.50	0	0.00	21.60	2	1,902	0.11%
2022/04/20	3	22.00	3	21.68	21.60	0	1,954	0.00%
2022/04/19	0	0.00	0.2	21.55	21.55	-0.2	1,936	-0.01%
2022/04/18	0.2	21.25	0	0.00	21.25	0.2	1,930	0.01%
2022/04/15	0	0.00	12	21.32	21.45	-12	1,924	-0.62%
2022/04/14	0	0.00	12	21.02	21.30	-12	1,918	-0.63%
2022/04/13	0	0.00	20	20.70	20.80	-20	1,905	-1.05%
2022/04/12	20	20.35	0.5	20.50	20.50	19.5	1,935	1.01%
2022/04/11	16	20.47	2	20.50	20.45	14	1,957	0.72%
2022/04/07	19.2	20.85	0	0.00	20.80	19.2	1,980	0.97%
2022/04/06	11	21.22	0	0.00	21.30	11	1,999	0.55%
2022/04/01	0.2	21.10	0	0.00	21.10	0.2	1,999	0.01%
2022/03/28	1	21.15	0	0.00	21.20	1	1,996	0.05%
2022/03/25	2	21.35	0	0.00	21.30	2	1,995	0.10%
2022/03/24	0.2	21.55	0	0.00	21.55	0.2	1,988	0.01%
2022/03/23	4.2	21.77	0	0.00	21.75	4.2	1,997	0.21%
2022/03/22	0	0.00	2	21.95	22.05	-2	1,990	-0.10%
2022/03/18	0.2	21.65	1	21.40	21.70	-0.8	1,993	-0.04%
2022/03/17	0	0.00	2	21.28	21.30	-2	1,994	-0.10%
2022/03/15	7	21.14	8	21.23	21.10	-1	2,013	-0.05%
2022/03/14	41.2	21.85	0	0.00	21.60	41.2	2,006	2.05%
2022/03/10	0.2	22.05	0	0.00	22.00	0.2	2,011	0.01%
2022/03/09	5	22.10	4	22.00	22.10	1	1,963	0.05%
2022/03/08	0	0.00	5	21.45	21.20	-5	1,887	-0.26%
2022/03/07	0	0.00	40	21.12	21.20	-40	1,864	-2.15%
2022/03/04	0	0.00	20	21.76	21.65	-20	1,872	-1.07%
2022/03/03	0	0.00	14	21.83	21.90	-14	1,876	-0.75%
2022/03/02	0.2	21.60	31	21.60	21.70	-30.8	1,865	-1.65%
2022/03/01	2.9	21.53	4	21.41	21.60	-1.1	1,868	-0.06%
2022/02/25	11	21.22	1	20.95	20.95	10	1,868	0.54%
2022/02/24	13	21.37	0	0.00	20.85	13	1,873	0.69%
2022/02/23	0	0.00	1.6	21.44	21.50	-1.6	1,865	-0.08%
2022/02/22	2	21.28	0	0.00	21.20	2	1,881	0.11%
2022/02/21	6	21.54	4	21.88	21.70	2	1,882	0.11%
2022/02/18	4	21.63	11	21.75	21.75	-7	1,886	-0.37%
2022/02/17	0	0.00	44	21.39	21.15	-44	1,816	-2.42%
2022/02/16	0	0.00	1.2	21.25	21.25	-1.2	1,830	-0.07%
2022/02/15	20	20.83	0	0.00	20.85	20	1,835	1.09%
2022/02/14	1	20.85	0	0.00	20.85	1	1,861	0.05%
2022/02/11	2.2	20.90	0	0.00	20.85	2.2	1,866	0.12%
2022/02/10	0	0.00	3	21.10	21.15	-3	1,898	-0.16%
2022/02/08	40.4	21.15	0	0.00	21.20	40.4	1,951	2.07%
2022/02/07	3	20.77	2	20.78	20.90	1	1,982	0.05%
2022/01/26	0	0.00	50	20.07	20.00	-50	2,106	-2.37%
2022/01/24	4	20.11	2	20.10	20.15	2	2,129	0.09%
2022/01/21	10	20.55	2	20.40	20.40	8	2,141	0.37%
2022/01/19	7.3	20.87	0	0.00	20.80	7.3	2,137	0.34%
2022/01/18	1.3	20.92	1	21.10	20.90	0.3	2,143	0.01%
2022/01/17	0	0.00	5	20.80	21.00	-5	2,153	-0.23%
2022/01/14	13	20.87	0	0.00	20.90	13	2,168	0.60%
2022/01/13	10	21.25	0.9	21.35	21.15	9.1	2,159	0.42%
2022/01/12	27	21.46	0	0.00	21.40	27	2,138	1.26%
2022/01/11	2	21.65	1	21.80	21.55	1	2,150	0.05%
2022/01/10	19	21.65	1.5	21.83	21.80	17.5	2,160	0.81%
2022/01/07	4	21.80	2	21.80	21.80	2	2,172	0.09%
2022/01/06	0	0.00	1	22.10	22.05	-1	2,167	-0.05%
2022/01/05	1	22.00	0	0.00	21.90	1	2,176	0.05%
2022/01/04	0	0.00	0.4	22.25	22.20	-0.4	2,212	-0.02%
2022/01/03	30	22.28	6	22.20	22.15	24	2,192	1.09%
2021/12/30	2	21.85	2	22.00	21.95	0	2,198	0.00%
2021/12/29	1	21.70	53	21.87	21.85	-52	2,209	-2.35%
2021/12/27	5	21.40	3	21.42	21.40	2	2,301	0.09%
2021/12/24	10	21.45	0	0.00	21.45	10	2,348	0.43%
2021/12/23	23	21.45	0	0.00	21.45	23	2,381	0.97%
2021/12/22	14	21.50	1	21.50	21.45	13	2,400	0.54%
2021/12/21	2	21.45	0	0.00	21.45	2	2,419	0.08%
2021/12/17	0.2	21.65	1	21.65	21.50	-0.8	2,441	-0.03%
2021/12/16	0.2	21.65	2	21.68	21.50	-1.8	2,442	-0.07%
2021/12/15	2	21.43	2	21.55	21.40	0	2,473	0.00%
2021/12/14	6	21.53	5	21.55	21.40	1	2,489	0.04%
2021/12/13	3	21.90	17	21.94	21.90	-14	2,460	-0.57%
2021/12/08	8	22.44	5	22.39	22.20	3	2,460	0.12%
2021/12/07	0	0.00	7	22.30	22.20	-7	2,465	-0.28%
2021/12/03	0	0.00	11	21.95	21.95	-11	2,497	-0.44%
2021/12/02	0.2	22.00	0	0.00	21.85	0.2	2,540	0.01%
2021/12/01	0.2	22.20	0	0.00	22.10	0.2	2,570	0.01%
2021/11/30	0	0.00	5	22.22	22.30	-5	2,629	-0.19%
2021/11/29	1.1	21.79	0	0.00	21.70	1.1	2,647	0.04%
2021/11/26	0	0.00	10	22.00	22.00	-10	2,702	-0.37%
2021/11/25	3.2	22.40	0	0.00	22.30	3.2	2,812	0.11%
2021/11/23	1.2	22.00	0	0.00	22.00	1.2	2,835	0.04%
2021/11/22	0.2	22.30	5	22.25	22.35	-4.8	2,885	-0.17%
2021/11/19	0.3	22.15	0	0.00	22.15	0.3	2,920	0.01%
2021/11/18	1	22.25	0	0.00	22.25	1	3,017	0.03%
2021/11/17	2	22.28	0	0.00	22.25	2	3,271	0.06%
2021/11/16	6	22.56	4	22.85	22.50	2	3,313	0.06%
2021/11/15	0.2	22.60	1.2	22.56	22.60	-1	3,606	-0.03%
2021/11/12	0.1	22.40	21	22.48	22.40	-20.9	3,764	-0.56%
2021/11/11	23	22.23	0	0.00	22.10	23	3,788	0.61%
2021/11/10	1	22.50	0	0.00	22.50	1	3,851	0.03%
2021/11/09	0.2	22.80	15	22.78	22.70	-14.8	4,035	-0.37%
2021/11/08	3	22.65	2.4	22.53	22.75	0.6	4,030	0.02%
2021/11/05	2.1	22.18	0	0.00	22.15	2.1	4,069	0.05%
2021/11/04	8.1	22.76	2	22.90	22.40	6.1	4,078	0.15%
2021/11/03	1.3	22.59	3	22.92	22.90	-1.7	4,075	-0.04%
2021/11/02	0.2	22.15	5	22.26	22.15	-4.8	4,000	-0.12%
2021/11/01	1	22.20	0	0.00	22.15	1	4,030	0.02%
2021/10/29	0	0.00	2	21.80	21.80	-2	4,035	-0.05%
2021/10/27	0	0.00	2	21.40	21.35	-2	4,093	-0.05%
2021/10/22	1	21.40	0	0.00	21.25	1	4,341	0.02%
2021/10/19	1	21.55	0.4	21.55	21.55	0.6	4,623	0.01%
2021/10/18	0.2	21.15	5	21.05	21.15	-4.8	4,723	-0.10%
2021/10/15	0	0.00	26	21.00	20.90	-26	4,860	-0.53%
2021/10/14	0.2	20.90	5	20.70	20.80	-4.8	4,970	-0.10%
2021/10/12	11	21.07	10	20.75	20.70	1	5,273	0.02%
2021/10/08	0	0.00	40	21.85	21.65	-40	5,619	-0.71%
2021/10/07	0	0.00	21	22.05	21.85	-21	5,852	-0.36%
2021/10/06	13	21.33	0	0.00	21.20	13	6,070	0.21%
2021/10/05	4	21.60	0	0.00	21.60	4	6,279	0.06%
2021/10/04	16	21.68	26	21.68	21.60	-10	6,420	-0.16%
2021/10/01	3.1	22.45	0	0.00	22.45	3.1	6,574	0.05%
2021/09/30	6	22.85	1.5	23.00	23.10	4.5	7,031	0.06%
2021/09/29	0	0.00	1	22.70	22.70	-1	8,346	-0.01%
2021/09/28	4	22.93	4	22.95	22.90	0	8,859	0.00%
2021/09/27	5.2	23.20	0	0.00	23.15	5.2	9,283	0.06%
2021/09/24	6	23.06	1	23.05	23.05	5	9,911	0.05%
2021/09/23	0.2	22.90	0	0.00	22.90	0.2	10,734	0.00%
2021/09/22	1	22.90	18	22.81	22.75	-17	11,576	-0.15%
2021/09/17	1	23.25	0	0.00	23.30	1	12,887	0.01%
2021/09/15	3	23.00	0	0.00	22.95	3	15,892	0.02%
2021/09/14	4	23.06	0	0.00	23.05	4	17,417	0.02%
2021/09/10	1.2	23.29	14	23.28	23.50	-12.8	24,448	-0.05%
2021/09/08	2	23.40	2	23.20	23.20	0	27,334	0.00%
2021/09/07	2.2	23.62	1	23.80	23.50	1.2	29,832	0.00%
2021/09/06	1.2	23.57	0	0.00	23.40	1.2	31,157	0.00%
2021/09/03	2.1	24.21	1	24.30	23.85	1.1	31,286	0.00%
2021/09/02	1.2	24.10	10	24.30	24.10	-8.8	31,329	-0.03%
2021/09/01	2.2	24.15	0	0.00	24.10	2.2	31,427	0.01%
2021/08/31	0	0.00	5	24.60	24.65	-5	31,969	-0.02%
2021/08/30	0	0.00	4	24.20	24.20	-4	32,038	-0.01%
2021/08/27	1	23.85	12	23.95	23.95	-11	32,360	-0.03%
2021/08/26	1	23.95	5	23.95	24.00	-4	32,704	-0.01%
2021/08/24	2	24.25	0	0.00	23.85	2	33,357	0.01%
2021/08/23	1	24.50	35	24.46	24.00	-34	33,394	-0.10%
2021/08/20	1.1	23.39	0.7	23.60	23.10	0.4	33,387	0.00%
2021/08/19	24.9	24.17	3.1	24.00	23.50	21.8	33,397	0.07%
2021/08/18	1	22.70	3	23.72	24.10	-2	33,180	-0.01%
2021/08/17	6	23.14	1	23.30	22.80	5	33,237	0.02%
2021/08/16	16	23.32	3	23.40	23.20	13	33,777	0.04%
2021/08/13	1.3	24.00	94	24.20	23.95	-92.7	34,091	-0.27%
2021/08/12	5	23.35	13	23.37	23.45	-8	33,970	-0.02%
2021/08/11	14	23.47	3	23.45	23.35	11	34,116	0.03%
2021/08/10	5	23.90	0	0.00	23.75	5	34,202	0.01%
2021/08/09	20	23.90	0	0.00	23.90	20	34,362	0.06%
2021/08/06	3	24.20	20	24.35	23.95	-17	34,464	-0.05%
2021/08/05	20	23.90	5	23.98	23.95	15	34,663	0.04%
2021/08/04	0	0.00	1	24.15	24.25	-1	35,038	0.00%
2021/08/03	4.2	24.22	1	24.30	24.00	3.2	35,280	0.01%
2021/08/02	21.2	24.03	4	23.85	24.20	17.2	35,478	0.05%
2021/07/30	21	24.15	0	0.00	24.05	21	35,601	0.06%
2021/07/29	1.2	24.24	6	24.60	24.70	-4.8	35,684	-0.01%
2021/07/28	7	24.02	1	24.55	23.85	6	35,757	0.02%
2021/07/27	3	24.73	30	24.62	24.40	-27	36,236	-0.07%
2021/07/26	20	24.93	31	24.95	24.90	-11	36,648	-0.03%
2021/07/23	0.4	25.20	2	25.08	25.20	-1.6	36,871	0.00%
2021/07/22	7.5	24.42	5	24.30	24.35	2.5	37,094	0.01%
2021/07/21	36.1	24.57	4	24.20	24.10	32.1	37,461	0.09%
2021/07/20	15.1	24.92	0	0.00	24.80	15.1	38,136	0.04%
2021/07/19	3.1	25.41	23	25.47	25.60	-19.9	38,573	-0.05%
2021/07/16	17.1	25.19	18	25.64	25.15	-0.9	40,374	0.00%
2021/07/15	15.1	25.95	14	26.44	25.75	1.1	41,689	0.00%
2021/07/14	34	24.86	30.4	25.13	24.90	3.6	42,415	0.01%
2021/07/13	22.1	25.36	9	25.37	25.20	13.1	43,019	0.03%
2021/07/12	45.1	26.16	6	26.20	25.80	39.1	42,947	0.09%
2021/07/09	10.3	26.52	23	26.84	26.40	-12.8	42,805	-0.03%
2021/07/08	6	26.79	21	27.12	27.05	-15	42,891	-0.03%
2021/07/07	17.2	27.36	19	27.56	27.50	-1.8	42,832	0.00%
2021/07/06	82	27.68	88.2	27.89	28.25	-6.2	42,444	-0.01%
2021/07/05	39.3	26.06	50	26.44	26.95	-10.7	41,278	-0.03%
2021/07/02	11.1	26.57	1	27.00	26.60	10.1	40,903	0.02%
2021/07/01	32	27.71	77	28.40	27.10	-45	40,656	-0.11%
2021/06/30	193.5	28.20	11	28.25	27.85	182.5	40,332	0.45%	大買/鉅額交易
2021/06/29	41	28.31	41.2	29.10	28.10	-0.2	39,878	0.00%
2021/06/28	35.6	29.21	56	29.33	28.90	-20.4	39,901	-0.05%
2021/06/25	15.2	28.63	95	28.34	27.90	-79.8	38,693	-0.21%
2021/06/24	27	29.51	39.2	28.81	28.45	-12.2	37,832	-0.03%
2021/06/23	59.5	28.52	28	28.54	28.15	31.5	35,736	0.09%
2021/06/22	93.1	32.81	211.8	32.72	31.25	-118.7	34,203	-0.35%	大賣/鉅額交易
2021/06/21	77	30.42	671.3	30.64	31.10	-594.3	30,045	-1.98%	大賣/鉅額交易
2021/06/18	39.4	28.75	141	28.75	28.30	-101.6	27,198	-0.37%	大賣/鉅額交易
2021/06/17	26	27.01	47.2	27.12	27.10	-21.2	25,096	-0.08%
2021/06/16	113.2	27.18	120.4	27.54	26.65	-7.2	24,395	-0.03%	大買/大賣/
2021/06/15	10	25.28	139.4	25.29	26.15	-129.4	21,945	-0.59%	大賣/鉅額交易
2021/06/11	4	24.03	57.9	23.81	23.80	-53.9	20,715	-0.26%
2021/06/10	2	23.50	0	0.00	23.45	2	20,690	0.01%
2021/06/09	4	23.65	0	0.00	23.45	4	20,648	0.02%
2021/06/08	27	24.55	89.5	24.80	24.10	-62.5	20,565	-0.30%
2021/06/07	9	24.04	18	23.86	23.90	-9	20,083	-0.04%
2021/06/04	14	24.07	60.2	24.13	24.10	-46.2	19,964	-0.23%
2021/06/03	101	23.97	13	23.85	24.00	88	19,624	0.45%	大買/
2021/06/02	13	23.60	19	23.36	23.40	-6	19,299	-0.03%
2021/06/01	20	22.30	14.9	22.17	22.75	5.1	18,664	0.03%
2021/05/31	15.5	22.59	9	22.37	22.05	6.5	18,570	0.04%
2021/05/28	6	22.30	10.3	22.50	22.65	-4.3	18,435	-0.02%
2021/05/27	2	22.05	0	0.00	21.90	2	18,259	0.01%
2021/05/26	16	22.08	8	22.23	21.95	8	18,494	0.04%
2021/05/25	12.1	22.18	3	22.53	22.00	9.1	18,527	0.05%
2021/05/24	16	22.85	17.2	23.18	22.40	-1.2	18,330	-0.01%
2021/05/21	6	20.98	40	21.44	21.90	-34	17,771	-0.19%
2021/05/20	2	20.00	0	0.00	19.95	2	17,418	0.01%
2021/05/19	6	20.47	30	20.65	20.45	-24	17,365	-0.14%
2021/05/18	13	19.04	15	19.27	20.05	-2	17,255	-0.01%
2021/05/17	21	18.70	16	18.52	18.25	5	17,120	0.03%
2021/05/14	26	20.12	17	20.09	20.10	9	16,930	0.05%
2021/05/13	26	19.63	35.1	19.93	19.80	-9.1	16,782	-0.05%
2021/05/12	32.3	20.96	15	21.04	20.75	17.3	16,521	0.10%
2021/05/11	49	23.37	43.2	23.15	23.00	5.8	16,099	0.04%
2021/05/10	5	24.55	15	24.79	24.65	-10	15,833	-0.06%
2021/05/07	19	24.45	7.9	24.16	24.75	11.1	15,601	0.07%
2021/05/06	19	24.14	14	24.24	23.75	5	15,417	0.03%
2021/05/05	26	23.94	7	24.06	23.90	19	15,253	0.12%
2021/05/04	52.6	24.05	24	24.77	23.75	28.6	15,096	0.19%
2021/05/03	30.4	26.03	18	26.09	25.50	12.4	14,515	0.09%
2021/04/29	23	25.06	15.3	25.11	25.30	7.7	14,021	0.06%
2021/04/28	15	26.03	10.2	26.16	25.65	4.9	13,724	0.04%
2021/04/27	17	26.63	8	26.87	26.50	9	13,380	0.07%
2021/04/26	27	27.74	120	27.37	27.30	-93	12,907	-0.72%	大賣/
2021/04/23	57.6	26.19	26	26.25	25.80	31.6	12,086	0.26%
2021/04/22	98.1	29.03	176.9	29.35	27.00	-78.8	11,549	-0.68%	大賣/
2021/04/21	51	26.76	512.4	27.18	27.60	-461.4	9,621	-4.80%	大賣/鉅額交易
2021/04/20	127.2	25.41	147	25.76	25.10	-19.8	8,117	-0.24%	大買/大賣/
2021/04/19	29	23.42	56	24.23	24.60	-27	7,019	-0.38%
2021/04/16	7	22.22	12.3	22.38	22.40	-5.3	6,198	-0.09%
2021/04/15	5	22.17	5.1	22.15	22.15	-0.1	6,025	0.00%
2021/04/14	7.3	22.21	44	22.22	22.35	-36.7	5,967	-0.62%
2021/04/13	34	22.35	31.6	22.35	21.90	2.4	5,771	0.04%
2021/04/12	3	22.38	7	22.39	22.30	-4	5,613	-0.07%
2021/04/09	4	22.40	36.5	22.48	22.60	-32.5	5,550	-0.59%
2021/04/08	2	22.30	3.5	22.36	22.50	-1.5	5,392	-0.03%
2021/04/07	13	22.12	6	22.10	22.15	7	5,263	0.13%
2021/04/06	18.2	22.45	19	22.55	22.40	-0.8	5,191	-0.02%
2021/04/01	35.5	21.98	34	21.92	22.15	1.5	5,110	0.03%
2021/03/31	36.8	21.50	78.2	21.52	21.45	-41.4	4,798	-0.86%
2021/03/30	8	22.84	12	22.95	22.25	-4	3,993	-0.10%
2021/03/26	13	22.35	2	22.50	22.35	11	4,748	0.23%
2021/03/25	2	22.45	0	0.00	22.40	2	5,212	0.04%
2021/03/23	2	22.78	4	23.05	22.75	-2	5,487	-0.04%
2021/03/22	4	22.90	11	22.79	22.95	-7	5,462	-0.13%
2021/03/19	7	22.35	30	22.40	22.30	-23	5,380	-0.43%
2021/03/18	17	22.65	4	22.84	22.60	13	5,313	0.24%
2021/03/17	14	22.96	9	23.00	22.90	5	5,234	0.10%
2021/03/16	10.5	22.53	22	22.66	23.10	-11.5	5,088	-0.23%
2021/03/15	5	21.86	8	21.81	21.90	-3	4,942	-0.06%
2021/03/12	49	22.24	15	22.02	22.00	34	4,899	0.69%
2021/03/11	22	21.99	51	21.90	21.90	-29	4,838	-0.60%
2021/03/10	14	22.71	0	0.00	22.45	14	4,710	0.30%
2021/03/09	3	23.10	4	23.10	23.00	-1	4,636	-0.02%
2021/03/08	8	23.11	4	23.05	22.95	4	4,632	0.09%
2021/03/05	3	23.45	0	0.00	23.40	3	4,586	0.07%
2021/03/03	0	0.00	4	23.43	23.70	-4	4,570	-0.09%
2021/03/02	10	23.49	5	23.40	23.40	5	4,574	0.11%
2021/02/26	59	23.79	58	23.85	23.95	1	4,553	0.02%
2021/02/25	17	25.56	12.7	25.55	26.50	4.3	4,253	0.10%
2021/02/24	3.2	25.29	1	25.50	25.30	2.2	4,134	0.05%
2021/02/22	2	25.00	1	25.25	25.10	1	4,051	0.02%
2021/02/19	3	25.17	0	0.00	24.90	3	3,993	0.08%
2021/02/18	1	25.20	5	25.49	25.30	-4	3,966	-0.10%
2021/02/17	0	0.00	8	24.51	24.40	-8	3,906	-0.20%
2021/02/04	10	24.19	0	0.00	24.00	10	3,914	0.26%
2021/02/03	0	0.00	2	24.15	24.05	-2	3,915	-0.05%
2021/02/02	0	0.00	2	24.10	24.00	-2	3,912	-0.05%
2021/02/01	6	23.79	0	0.00	23.90	6	3,905	0.15%
2021/01/29	12	24.31	0	0.00	24.05	12	3,888	0.31%
2021/01/28	2	24.65	0	0.00	24.75	2	3,870	0.05%
2021/01/27	10	24.75	6	25.13	25.00	4	3,866	0.10%
2021/01/26	1	25.20	2	25.05	25.10	-1	3,864	-0.03%
2021/01/22	31	24.69	2	24.65	24.65	29	3,864	0.75%
2021/01/21	5.5	23.99	8	24.14	24.00	-2.5	3,859	-0.06%
2021/01/18	11	24.92	0	0.00	25.00	11	3,834	0.29%
2021/01/15	1	25.70	0	0.00	25.40	1	3,820	0.03%
2021/01/14	1	26.30	1	26.45	26.15	0	3,784	0.00%
2021/01/13	1	25.80	1.1	26.08	26.10	-0.1	3,773	0.00%
2021/01/12	1	26.20	5	26.35	25.90	-4	3,744	-0.11%
2021/01/11	5	27.15	22	27.06	26.75	-17	3,702	-0.46%
2021/01/08	1	26.45	1	26.95	26.45	0	3,680	0.00%
2021/01/07	10	26.95	10	26.94	26.90	0	3,658	0.00%
2021/01/06	22	27.08	0	0.00	26.50	22	3,633	0.61%
2021/01/05	2	27.78	0	0.00	27.60	2	3,567	0.06%
2021/01/04	153	28.17	2	27.80	28.25	151	3,547	4.26%	大買/鉅額交易
2020/12/31	3	28.67	1	28.60	28.45	2	3,478	0.06%
2020/12/30	0	0.00	3.4	28.72	28.70	-3.4	3,451	-0.10%
2020/12/29	4	28.88	12	29.54	28.80	-8	3,435	-0.23%
2020/12/28	27	29.80	20	29.45	29.35	7	3,310	0.21%
2020/12/25	1	28.35	3	28.47	28.30	-2	3,066	-0.07%
2020/12/23	8	27.94	14.4	28.86	29.00	-6.4	2,911	-0.22%
2020/12/22	37.7	30.29	11	30.62	28.05	26.7	2,739	0.98%
2020/12/21	1	29.90	17	30.89	30.95	-16	1,990	-0.80%
2020/12/18	7	26.94	16	27.06	28.15	-9	1,510	-0.60%
2020/12/17	0	0.00	3.3	25.73	25.60	-3.3	1,250	-0.26%
2020/12/16	0	0.00	2	25.25	25.30	-2	1,210	-0.17%
2020/12/15	1	24.75	1	24.90	24.75	0	1,187	0.00%
2020/12/14	0	0.00	1	24.80	24.80	-1	1,187	-0.08%
2020/12/11	1	24.55	0	0.00	24.60	1	1,199	0.08%
2020/12/10	0	0.00	0.1	24.90	24.70	-0.1	1,197	-0.01%
2020/12/09	2	24.90	0	0.00	24.85	2	1,218	0.16%
2020/12/08	0	0.00	11.3	25.20	25.15	-11.3	1,410	-0.80%
2020/12/04	1	24.80	0	0.00	24.75	1	1,398	0.07%
2020/12/03	0	0.00	4	25.00	24.85	-4	1,444	-0.28%
2020/12/02	0	0.00	6	25.10	25.05	-6	1,577	-0.38%
2020/11/30	0	0.00	17	24.95	24.90	-17	1,571	-1.08%
2020/11/27	1	24.95	10	25.15	25.05	-9	1,561	-0.58%
2020/11/26	1	25.35	1	25.20	25.25	0	1,570	0.00%
2020/11/25	5	24.93	260	25.13	25.05	-255	1,603	-15.90%	大賣/鉅額交易
2020/11/24	0	0.00	2	24.80	24.45	-2	1,537	-0.13%
2020/11/23	7	24.54	1	24.35	24.60	6	1,552	0.39%
2020/11/20	11	24.14	0	0.00	24.00	11	1,539	0.71%
2020/11/18	0	0.00	2	24.05	24.00	-2	1,578	-0.13%
2020/11/16	0	0.00	8	23.99	23.95	-8	1,643	-0.49%
2020/11/13	3	23.70	10	23.73	24.05	-7	1,680	-0.42%
2020/11/12	7	24.28	0	0.00	23.85	7	1,789	0.39%
2020/11/06	17	24.51	0	0.00	24.40	17	1,794	0.95%
2020/11/04	1	24.50	0	0.00	24.55	1	1,881	0.05%
2020/11/03	2	24.53	0	0.00	24.55	2	1,946	0.10%
2020/11/02	1	24.50	0	0.00	24.50	1	1,970	0.05%
2020/10/30	9.4	24.97	0	0.00	24.60	9.4	1,986	0.47%
2020/10/29	10	24.89	0	0.00	24.85	10	2,027	0.49%
2020/10/28	0	0.00	1	25.40	25.25	-1	2,105	-0.05%
2020/10/27	6	25.17	0	0.00	25.10	6	2,102	0.29%
2020/10/26	2	25.33	20	25.40	25.15	-18	2,154	-0.84%
2020/10/23	0	0.00	4	24.95	24.95	-4	2,188	-0.18%
2020/10/22	1	24.75	0	0.00	24.85	1	2,196	0.05%
2020/10/16	1	24.60	0	0.00	24.35	1	2,282	0.04%
2020/10/15	1	24.80	0	0.00	24.60	1	2,288	0.04%
2020/10/14	0	0.00	3	24.75	24.90	-3	2,311	-0.13%
2020/10/13	2	24.85	0	0.00	24.65	2	2,317	0.09%
2020/10/12	0	0.00	5	25.02	25.15	-5	2,325	-0.21%
2020/10/07	2	24.78	0	0.00	24.75	2	2,392	0.08%
2020/10/06	0	0.00	2	24.88	24.90	-2	2,394	-0.08%
2020/10/05	0	0.00	1	24.30	24.35	-1	2,382	-0.04%
2020/09/30	2	24.10	1	24.15	24.10	1	2,417	0.04%
2020/09/29	1	24.30	0	0.00	24.05	1	2,426	0.04%
2020/09/24	0	0.00	2	24.10	23.90	-2	2,416	-0.08%
2020/09/23	1	24.15	5	24.35	24.35	-4	2,395	-0.17%
2020/09/22	3	24.52	2	24.50	24.45	1	2,380	0.04%
2020/09/21	1	24.95	0	0.00	24.85	1	2,364	0.04%
2020/09/18	5	25.20	1	25.25	24.95	4	2,367	0.17%
2020/09/17	1	24.90	0	0.00	24.85	1	2,377	0.04%
2020/09/16	0	0.00	1	24.95	24.80	-1	2,390	-0.04%
2020/09/15	1	25.15	0	0.00	24.95	1	2,384	0.04%
2020/09/14	0	0.00	0.4	25.10	25.10	-0.4	2,380	-0.02%
2020/09/11	4	25.55	43	25.92	25.25	-39	2,354	-1.66%
2020/09/10	5	25.30	46	25.35	25.30	-41	2,148	-1.91%
2020/09/08	3	25.23	0	0.00	25.15	3	2,131	0.14%
2020/09/07	2	25.90	213	25.88	25.70	-211	2,099	-10.05%	大賣/鉅額交易
2020/09/04	0	0.00	2	24.45	24.50	-2	2,001	-0.10%
2020/09/01	2	24.58	0	0.00	24.45	2	2,049	0.10%
2020/08/31	1	24.50	159	24.87	24.75	-158	2,042	-7.73%	大賣/鉅額交易
2020/08/28	3	24.33	0	0.00	24.30	3	1,982	0.15%
2020/08/27	0	0.00	9	25.00	24.35	-9	1,985	-0.45%
2020/08/26	0	0.00	10	24.50	24.45	-10	1,962	-0.51%
2020/08/25	0	0.00	75	24.63	24.50	-75	1,978	-3.79%
2020/08/24	8	24.21	200	24.18	24.25	-192	2,011	-9.54%	大賣/鉅額交易
2020/08/21	4	24.40	202	24.45	24.45	-198	2,031	-9.75%	大賣/鉅額交易
2020/08/20	4	24.24	208	24.41	24.15	-204	2,068	-9.86%	大賣/鉅額交易
2020/08/19	2	25.55	0	0.00	25.40	2	2,022	0.10%
2020/08/18	1	25.65	67	25.59	25.35	-66	1,980	-3.33%
2020/08/17	0	0.00	2	25.10	24.85	-2	1,869	-0.11%
2020/08/13	0.6	24.65	0	0.00	24.55	0.6	1,904	0.03%
2020/08/12	6	24.83	0	0.00	24.90	6	1,902	0.32%
2020/08/11	0	0.00	5	25.30	25.00	-5	1,911	-0.26%
2020/08/10	3	25.45	1	26.00	25.25	2	1,900	0.11%
2020/08/07	6	25.99	21	25.83	25.70	-15	1,868	-0.80%
2020/08/06	4	25.15	5	25.28	24.90	-1	1,839	-0.05%
2020/08/05	4	25.09	0	0.00	25.25	4	1,845	0.22%
2020/08/04	13	25.84	1	25.80	25.65	12	1,869	0.64%
2020/08/03	9	25.98	4	25.23	26.40	5	1,840	0.27%
2020/07/31	2	24.83	0	0.00	24.80	2	1,786	0.11%
2020/07/30	5	25.15	17	25.19	25.15	-12	1,897	-0.63%
2020/07/29	8	24.00	12	24.89	24.70	-4	1,876	-0.21%
2020/07/28	2	23.85	0	0.00	23.70	2	1,827	0.11%
2020/07/24	2	24.20	0	0.00	24.05	2	1,834	0.11%
2020/07/23	8	24.48	0	0.00	24.40	8	1,835	0.44%
2020/07/22	16	25.06	5	24.94	24.70	11	1,832	0.60%
2020/07/21	0	24.45	0	0.00	24.60	0	1,772	0.00%
2020/07/20	5	24.75	3	24.58	24.75	2	1,759	0.11%
2020/07/17	2	24.50	0	0.00	24.10	2	1,737	0.12%
2020/07/16	5	24.55	6	24.14	24.55	-1	1,758	-0.06%
2020/07/15	6	24.56	6	24.62	23.80	0	1,746	0.00%
2020/07/14	1	23.55	0	0.00	23.60	1	1,664	0.06%
2020/07/13	2	23.65	0	0.00	23.70	2	1,671	0.12%
2020/07/10	1	23.60	5	23.58	23.30	-4	1,669	-0.24%
2020/07/09	1	24.05	2	24.10	23.90	-1	1,663	-0.06%
2020/07/08	0	0.00	5	23.71	23.65	-5	1,627	-0.31%
2020/07/07	1	23.50	0	0.00	23.45	1	1,623	0.06%
2020/07/06	1	23.40	3	23.70	23.70	-2	1,629	-0.12%
2020/07/01	0	0.00	2	23.10	23.05	-2	1,633	-0.12%
2020/06/30	2	23.15	0	0.00	23.20	2	1,632	0.12%
2020/06/29	1	23.10	0	0.00	22.80	1	1,656	0.06%
2020/06/24	1	23.00	0	0.00	23.25	1	1,648	0.06%
2020/06/23	6	23.06	0	0.00	22.95	6	1,630	0.37%
2020/06/22	1	23.30	10	23.40	23.25	-9	1,611	-0.56%
2020/06/17	1	23.85	0	0.00	23.95	1	1,621	0.06%
2020/06/16	0	0.00	1	23.85	23.85	-1	1,633	-0.06%
2020/06/15	3	23.90	6	23.63	23.50	-3	1,655	-0.18%
2020/06/12	1	23.60	0	0.00	23.75	1	1,657	0.06%
2020/06/11	16	24.30	0	0.00	24.05	16	1,669	0.96%
2020/06/10	1	24.95	2	24.95	25.00	-1	1,645	-0.06%
2020/06/09	12	25.16	0	0.00	25.30	12	1,662	0.72%
2020/06/08	0	0.00	57	25.75	25.55	-57	1,676	-3.40%
2020/06/05	1	25.10	2	25.05	25.20	-1	1,637	-0.06%
2020/06/02	0	0.00	1	24.85	25.15	-1	1,632	-0.06%
2020/06/01	1	25.25	0	0.00	25.10	1	1,619	0.06%
2020/05/29	10	25.20	2	25.00	24.80	8	1,600	0.50%
2020/05/28	3	24.67	1	24.95	24.50	2	1,548	0.13%
2020/05/27	0	0.00	4	24.68	24.85	-4	1,518	-0.26%
2020/05/26	0	0.00	1	24.05	23.80	-1	1,476	-0.07%
2020/05/22	2	24.03	0	0.00	23.80	2	1,481	0.14%
2020/05/20	3	24.78	3	24.95	24.25	0	1,469	0.00%
2020/05/19	3	24.33	2	24.63	24.50	1	1,414	0.07%
2020/05/18	0	0.00	5	24.58	24.50	-5	1,404	-0.36%
2020/05/15	4	23.93	0	0.00	23.50	4	1,383	0.29%
2020/05/14	3.4	24.24	1	24.40	23.75	2.4	1,366	0.18%
2020/05/13	1	24.90	1	25.10	24.85	0	1,340	0.00%
2020/05/12	4	24.78	0	0.00	24.75	4	1,322	0.30%
2020/05/11	0	0.00	102	24.77	25.00	-102	1,306	-7.80%	大賣/鉅額交易
2020/05/08	0	0.00	4	24.05	24.00	-4	1,296	-0.31%
2020/05/07	6	23.80	0	0.00	23.90	6	1,277	0.47%
2020/05/06	8	24.65	3	24.75	24.35	5	1,248	0.40%
2020/05/05	3	23.22	12.8	23.35	23.35	-9.8	1,127	-0.87%
2020/05/04	1	21.60	3	21.60	21.25	-2	1,095	-0.18%
2020/04/30	5	21.85	1	21.80	22.00	4	1,093	0.37%
2020/04/29	0	0.00	5	21.61	21.70	-5	1,095	-0.46%
2020/04/28	2	20.83	0	0.00	20.95	2	1,091	0.18%
2020/04/27	0	0.00	2	20.10	20.50	-2	1,114	-0.18%
2020/04/23	5	19.85	0	0.00	19.75	5	1,116	0.45%
2020/04/21	10	20.42	0	0.00	19.60	10	1,112	0.90%
2020/04/20	1	20.30	0	0.00	20.50	1	1,081	0.09%
2020/04/17	3	19.87	31	20.15	19.85	-28	1,112	-2.52%
2020/04/16	5.8	19.26	8	19.44	19.65	-2.2	1,140	-0.19%
2020/04/15	0	0.00	3	19.20	19.30	-3	1,134	-0.26%
2020/04/14	1	18.85	0	0.00	19.00	1	1,134	0.09%
2020/04/13	3	18.97	0	0.00	18.70	3	1,133	0.26%
2020/04/10	1	19.15	0	0.00	19.05	1	1,132	0.09%
2020/04/09	4	19.08	0	0.00	19.00	4	1,135	0.35%
2020/04/08	0	0.00	5	18.60	18.85	-5	1,137	-0.44%
2020/04/07	2	18.08	3	18.20	18.35	-1	1,130	-0.09%
2020/04/06	0.1	17.60	2	17.75	17.70	-2	1,132	-0.17%
2020/04/01	6	17.43	0	0.00	17.50	6	1,127	0.53%
2020/03/31	4	17.54	7	17.71	17.60	-3	1,123	-0.27%
2020/03/30	1	16.90	0	0.00	16.80	1	1,099	0.09%
2020/03/27	1.1	17.30	2	17.43	17.25	-1	1,105	-0.09%
2020/03/26	1	17.10	0	0.00	17.30	1	1,119	0.09%
2020/03/25	0	0.00	10	17.33	17.40	-10	1,118	-0.89%
2020/03/24	3	16.63	2	16.95	16.55	1	1,105	0.09%
2020/03/23	3	16.53	0	0.00	16.45	3	1,109	0.27%
2020/03/20	1	16.75	4	16.76	17.10	-3	1,111	-0.27%
2020/03/18	1	17.30	0	0.00	17.00	1	1,073	0.09%
2020/03/17	5	16.60	1	17.10	17.00	4	1,058	0.38%
2020/03/16	16	18.42	0	0.00	18.00	16	1,025	1.56%
2020/03/13	20	18.80	2	19.13	19.30	18	1,002	1.80%
2020/03/12	15.2	21.34	2	21.08	20.55	13.2	976	1.35%
2020/03/10	5	22.10	0	0.00	22.25	5	941	0.53%
2020/03/09	2	22.78	0	0.00	22.55	2	920	0.22%
2020/03/03	0	0.00	0.9	22.90	22.90	-0.9	894	-0.10%
2020/03/02	2	22.73	0	0.00	22.80	2	893	0.22%
2020/02/24	1	23.85	0	0.00	23.80	1	863	0.12%
2020/02/19	1	24.15	0	0.00	24.05	1	854	0.12%
2020/02/14	2	24.43	0	0.00	24.35	2	868	0.23%
2020/02/13	12	24.53	1	24.95	24.50	11	871	1.26%
2020/02/12	3	24.47	0	0.00	24.50	3	862	0.35%
2020/02/11	0	0.00	5	24.14	24.65	-5	854	-0.59%
2020/02/10	1	22.75	0	0.00	22.80	1	849	0.12%
2020/02/07	1	23.35	0	0.00	23.25	1	844	0.12%
2020/02/06	0	0.00	2	23.53	23.60	-2	869	-0.23%
2020/02/05	1	23.45	0	0.00	23.30	1	868	0.12%
2020/02/04	21	23.44	0	0.00	23.55	21	861	2.44%
2020/02/03	1	23.55	5	23.65	23.35	-4	854	-0.47%
2020/01/31	0	0.00	0.2	24.60	24.60	-0.2	847	-0.02%
2020/01/30	1	24.90	10	24.70	24.50	-9	834	-1.08%
2020/01/20	32	26.22	0	0.00	26.25	32	799	4.00%
2020/01/17	0	0.00	5	26.40	26.35	-5	791	-0.63%
2020/01/16	1	26.40	0	0.00	26.40	1	792	0.13%
2020/01/15	1	26.40	0	0.00	26.40	1	800	0.12%
2020/01/14	1	26.60	0	0.00	26.35	1	843	0.12%
2020/01/13	16	26.77	2	27.00	26.50	14	870	1.61%
2020/01/10	2	26.35	0	0.00	26.25	2	832	0.24%
2020/01/09	0	0.00	1	26.75	26.80	-1	795	-0.13%
2020/01/08	1	26.75	0	0.00	26.50	1	804	0.12%
2020/01/07	0	0.00	0.9	26.80	26.95	-0.9	843	-0.10%
2020/01/06	1	26.90	0	0.00	26.80	1	877	0.11%
2020/01/02	0	0.00	2	27.05	27.10	-2	860	-0.23%
2019/12/31	1	26.85	0	0.00	26.85	1	854	0.12%
2019/12/30	0	0.00	2	27.15	26.95	-2	853	-0.23%
2019/12/27	2	26.75	0	0.00	26.80	2	842	0.24%
2019/12/25	1	26.95	0	0.00	26.80	1	840	0.12%
2019/12/24	1	27.20	0	0.00	26.95	1	848	0.12%
2019/12/23	1	27.00	5	27.17	27.15	-4	843	-0.47%
2019/12/20	1	26.80	0	0.00	26.75	1	826	0.12%
2019/12/18	0	0.00	1	26.90	26.95	-1	831	-0.12%
2019/12/17	2	26.50	0	0.00	26.75	2	826	0.24%
2019/12/13	1	26.50	0	0.00	26.40	1	904	0.11%
2019/12/10	1	26.70	0	0.00	26.60	1	931	0.11%
2019/12/09	0	0.00	1	26.90	26.80	-1	1,038	-0.10%
2019/12/06	0	0.00	2	26.60	26.45	-2	1,024	-0.20%
2019/12/05	1	26.40	0	0.00	26.40	1	1,023	0.10%
2019/12/02	0	0.00	4	26.70	26.40	-4	1,048	-0.38%
2019/11/25	0	0.00	7	26.49	26.65	-7	1,087	-0.64%
2019/11/21	3	26.20	0	0.00	26.25	3	1,089	0.28%
2019/11/20	0	0.00	2	26.38	26.30	-2	1,091	-0.18%
2019/11/19	0	0.00	4	26.35	26.30	-4	1,104	-0.36%
2019/11/18	0	0.00	1	26.35	26.30	-1	1,114	-0.09%
2019/11/15	0	0.00	10	26.33	26.35	-10	1,120	-0.89%
2019/11/14	1	26.20	0	0.00	26.20	1	1,124	0.09%
2019/11/13	1	26.60	0	0.00	26.50	1	1,128	0.09%
2019/11/12	1	26.70	0	0.00	26.65	1	1,131	0.09%
2019/11/11	1	26.85	3	26.78	26.65	-2	1,129	-0.18%
2019/11/07	2	27.10	31	27.11	27.60	-29	1,107	-2.62%
2019/11/06	1	27.15	1	27.20	27.00	0	1,076	0.00%
2019/11/05	3	27.30	2	27.55	27.00	1	1,109	0.09%
2019/11/04	1	27.15	0	0.00	27.10	1	1,084	0.09%
2019/10/31	5	26.80	0.4	26.80	27.00	4.6	1,085	0.43%
2019/10/29	10	26.70	1	26.60	26.60	9	1,083	0.83%
2019/10/25	1	27.15	1	27.10	26.90	0	1,102	0.00%
2019/10/23	1	27.15	0	0.00	27.00	1	1,112	0.09%
2019/10/22	0	0.00	2	27.55	27.15	-2	1,115	-0.18%
2019/10/21	0	0.00	4	27.36	27.50	-4	1,079	-0.37%
2019/10/17	0	0.00	4	26.95	26.90	-4	1,074	-0.37%
2019/10/16	0	0.00	2	26.90	26.90	-2	1,125	-0.18%
2019/10/15	0	0.00	4	27.20	27.20	-4	1,179	-0.34%
2019/10/14	0	0.00	1	26.85	27.10	-1	1,207	-0.08%
2019/10/07	0	0.00	3	26.35	26.30	-3	1,178	-0.25%
2019/10/04	1	26.00	0	0.00	25.85	1	1,179	0.08%
2019/10/02	1	26.25	0	0.00	26.10	1	1,200	0.08%
2019/10/01	1	26.10	0	0.00	26.10	1	1,217	0.08%
2019/09/27	2	25.90	0	0.00	25.90	2	1,234	0.16%
2019/09/25	1	26.55	0	0.00	26.50	1	1,286	0.08%
2019/09/23	1	26.95	0	0.00	26.85	1	1,297	0.08%
2019/09/20	0	0.00	1	26.55	26.65	-1	1,299	-0.08%
2019/09/19	1	27.10	0	0.00	26.80	1	1,296	0.08%
2019/09/18	1	27.20	10	27.19	26.95	-9	1,290	-0.70%
2019/09/17	1	26.55	0	0.00	26.45	1	1,213	0.08%
2019/09/16	2	26.58	0	0.00	26.45	2	1,225	0.16%
2019/09/12	1	26.45	1	26.60	26.45	0	1,231	0.00%
2019/09/11	1	26.50	8	26.31	26.40	-7	1,221	-0.57%
2019/09/09	3	25.73	0	0.00	25.55	3	1,127	0.27%
2019/09/06	1	25.75	2	25.70	25.65	-1	1,167	-0.09%
2019/09/05	1	25.75	2	25.80	25.55	-1	1,174	-0.09%
2019/09/04	0	0.00	3	25.70	25.50	-3	1,189	-0.25%
2019/09/02	1	25.40	0	0.00	25.70	1	1,220	0.08%
2019/08/21	0	0.00	0.1	25.80	25.90	-0.1	1,302	-0.01%
2019/08/20	7	25.59	0	0.00	25.55	7	1,314	0.53%
2019/08/16	2	25.50	0	0.00	25.50	2	1,337	0.15%
2019/08/15	1	25.90	0	0.00	25.70	1	1,349	0.07%
2019/08/12	1	26.30	0	0.00	26.10	1	1,524	0.07%
2019/08/07	6	26.30	11	26.66	26.40	-5	1,527	-0.33%
2019/08/06	1	25.65	0	0.00	25.90	1	1,503	0.07%
2019/08/05	2	26.05	2	26.10	26.00	0	1,517	0.00%
2019/08/02	2	26.28	0	0.00	26.15	2	1,531	0.13%
2019/08/01	10	26.30	0	0.00	26.35	10	1,549	0.65%
2019/07/25	1	26.70	0	0.00	26.90	1	1,723	0.06%
2019/07/24	1	26.85	0	0.00	26.70	1	1,730	0.06%
2019/07/23	1	26.85	0	0.00	26.75	1	1,731	0.06%
2019/07/19	3	27.50	0	0.00	27.20	3	1,716	0.17%
2019/07/18	2	27.60	2	27.75	27.30	0	1,714	0.00%
2019/07/17	0	0.00	2	27.35	27.25	-2	1,666	-0.12%
2019/07/16	0	0.00	9	27.33	27.05	-9	1,607	-0.56%
2019/07/11	0	0.00	7	26.39	26.40	-7	1,573	-0.44%
2019/07/10	5	26.37	0	0.00	26.35	5	1,622	0.31%
2019/07/05	12	26.65	0	0.00	26.60	12	1,643	0.73%
2019/07/04	0	0.00	1	26.90	26.90	-1	1,633	-0.06%
2019/07/02	0	0.00	3	26.77	27.05	-3	1,625	-0.18%
2019/06/26	2	26.38	0	0.00	26.30	2	1,707	0.12%
2019/06/25	0.1	26.15	0	0.00	26.30	0.1	1,717	0.01%
2019/06/24	1	26.35	0	0.00	26.40	1	1,743	0.06%
2019/06/21	0	0.00	1.5	26.48	26.60	-1.5	1,755	-0.09%
2019/06/19	0	0.00	1	26.45	26.30	-1	1,825	-0.05%
2019/06/17	1	26.60	0	26.45	26.55	1	2,105	0.05%
2019/06/14	2	26.78	4	27.00	26.50	-2	2,128	-0.09%
2019/06/13	1	26.35	1	26.45	26.45	0	2,111	0.00%
2019/06/12	3	26.63	4	26.69	26.20	-1	2,139	-0.05%
2019/06/11	3	26.15	1	26.10	26.10	2	2,118	0.09%
2019/06/06	4	26.44	1	27.20	26.40	3	2,101	0.14%
2019/05/31	1	26.40	1	26.75	26.45	0	2,103	0.00%
2019/05/30	2	26.45	0	0.00	26.30	2	2,107	0.09%
2019/05/23	0	0.00	11	27.03	27.00	-11	2,339	-0.47%
2019/05/22	2	27.33	0	0.00	27.10	2	2,380	0.08%
2019/05/21	6	27.28	4	28.21	27.20	2	2,470	0.08%
2019/05/20	2	26.78	9	26.58	27.40	-7	2,634	-0.27%
2019/05/17	0	0.00	1	25.70	25.50	-1	2,690	-0.04%
2019/05/16	0	0.00	2	26.03	25.75	-2	2,891	-0.07%
2019/05/15	3	25.80	7	25.71	25.75	-4	2,908	-0.14%
2019/05/14	2	24.80	2	24.95	25.30	0	2,945	0.00%
2019/05/13	5	25.65	1	25.45	25.50	4	3,085	0.13%
2019/05/10	0	0.00	3.7	26.47	26.10	-3.7	3,094	-0.12%
2019/05/09	4	26.45	0	0.00	26.25	4	3,088	0.13%
2019/05/08	2	26.93	7	26.98	27.05	-5	3,072	-0.16%
2019/05/07	2	27.50	1	27.60	27.40	1	3,076	0.03%
2019/05/06	7	27.71	37	28.05	27.65	-30	3,088	-0.97%
2019/05/03	6	27.55	10	27.58	27.30	-4	3,091	-0.13%
2019/05/02	5	26.47	9	26.63	26.70	-4	3,034	-0.13%
2019/04/30	0	0.00	4	26.10	26.05	-4	3,021	-0.13%
2019/04/29	2	26.25	11	26.32	26.20	-9	3,032	-0.30%
2019/04/26	1	26.10	2	26.05	26.10	-1	3,026	-0.03%
2019/04/25	18	26.33	0	0.00	26.20	18	3,052	0.59%
2019/04/24	5	26.29	1	26.65	26.25	4	3,056	0.13%
2019/04/23	2	26.43	1	26.65	26.25	1	3,050	0.03%
2019/04/22	19	26.63	4	26.68	26.40	15	3,045	0.49%
2019/04/19	8	26.21	49	25.99	26.50	-41	3,065	-1.34%
2019/04/18	1	26.20	10	26.45	25.95	-9	3,073	-0.29%
2019/04/16	9	26.33	3	26.27	26.35	6	3,068	0.20%
2019/04/15	13	27.24	2	27.30	27.05	11	3,029	0.36%
2019/04/12	2	27.38	0	0.00	27.30	2	3,016	0.07%
2019/04/10	1	27.90	1	27.85	27.60	0	3,007	0.00%
2019/04/09	1.2	27.64	5	27.89	27.80	-3.8	3,003	-0.13%
2019/04/08	0	0.00	1	27.60	27.40	-1	2,986	-0.03%
2019/04/02	7.3	27.35	1	27.55	27.30	6.3	2,980	0.21%
2019/04/01	10	27.72	0	0.00	27.30	10	2,993	0.33%
2019/03/29	4	28.51	5	28.87	28.20	-1	3,007	-0.03%
2019/03/28	2	28.25	0	0.00	28.30	2	2,985	0.07%
2019/03/27	5	28.45	2	28.50	28.50	3	2,985	0.10%
2019/03/26	3	27.98	2	28.18	28.00	1	2,961	0.03%
2019/03/25	12	27.92	2	28.15	27.75	10	2,971	0.34%
2019/03/22	3	28.92	0.6	28.50	28.50	2.4	2,949	0.08%
2019/03/21	43	29.79	13	30.08	29.50	30	2,877	1.04%
2019/03/20	5	29.25	9	29.33	29.25	-4	2,735	-0.15%
2019/03/19	2	28.68	2	28.83	28.45	0	2,623	0.00%
2019/03/18	1	28.60	3	28.90	28.55	-2	2,601	-0.08%
2019/03/15	1.5	28.52	5.8	28.49	28.70	-4.3	2,579	-0.17%
2019/03/14	4	27.49	2	27.88	27.60	2	2,546	0.08%
2019/03/13	0	0.00	1	27.50	27.35	-1	2,561	-0.04%
2019/03/11	1	26.90	2	27.68	27.75	-1	2,571	-0.04%
2019/03/08	2	27.18	2	27.40	27.20	0	2,575	0.00%
2019/03/07	3	27.57	2	27.90	27.40	1	2,602	0.04%
2019/03/06	1	28.20	0	0.00	28.25	1	2,584	0.04%
2019/03/05	2	28.43	2	28.53	28.50	0	2,580	0.00%
2019/03/04	1	28.80	1	29.30	28.60	0	2,587	0.00%
2019/02/27	2	28.73	1	28.90	28.60	1	2,611	0.04%
2019/02/26	13	29.43	7	30.03	28.80	6	2,590	0.23%
2019/02/25	2	28.20	11	29.42	29.35	-9	2,499	-0.36%
2019/02/22	9	28.39	1	28.45	28.20	8	2,414	0.33%
2019/02/21	9	29.41	6	29.10	28.95	3	2,371	0.13%
2019/02/20	11	28.55	12	28.57	28.95	-1	2,315	-0.04%
2019/02/19	7	27.77	19	28.72	29.10	-12	2,203	-0.54%
2019/02/18	1	26.05	1	26.50	26.70	0	1,946	0.00%
2019/02/15	3	25.53	27	25.59	26.15	-24	1,928	-1.24%
2019/02/14	14	24.54	2	24.80	24.50	12	1,725	0.70%
2019/02/13	7.1	24.48	1	24.55	24.60	6.1	1,714	0.36%
2019/02/12	3	24.20	4	24.46	24.30	-1	1,684	-0.06%
2019/02/11	1	26.20	1	26.60	25.15	0	1,536	0.00%
2019/01/29	1	25.55	0	0.00	26.00	1	1,529	0.07%
2019/01/28	4	26.03	1	26.50	25.70	3	1,539	0.19%
2019/01/25	3	26.35	0	0.00	26.00	3	1,578	0.19%
2019/01/24	6	26.53	12	26.48	26.60	-6	1,550	-0.39%
2019/01/23	0	0.00	1	24.75	25.05	-1	1,460	-0.07%
2019/01/21	1	24.40	0	0.00	24.50	1	1,468	0.07%
2019/01/18	1	25.30	2	25.20	25.25	-1	1,464	-0.07%
2019/01/17	3	25.02	3	25.40	25.20	0	1,543	0.00%
2019/01/15	1	24.30	0	0.00	24.30	1	1,520	0.07%
2019/01/14	0	0.00	2	24.30	24.20	-2	1,523	-0.13%
2019/01/11	2	24.80	0	0.00	24.40	2	1,529	0.13%
2019/01/10	3	24.57	0	0.00	24.25	3	1,525	0.20%
2019/01/08	0	0.00	8	25.02	24.80	-8	1,519	-0.53%
2019/01/04	0	0.00	2	23.65	23.60	-2	1,553	-0.13%
2019/01/02	10	25.00	0	0.00	24.90	10	1,640	0.61%
2018/12/28	1	25.15	0	0.00	25.40	1	1,672	0.06%
2018/12/27	1.2	25.00	0	0.00	25.00	1.2	1,763	0.07%
2018/12/25	1	25.60	0	0.00	25.25	1	1,910	0.05%
2018/12/24	2	26.20	1	26.65	26.20	1	2,009	0.05%
2018/12/22	12	26.13	9.2	26.43	26.20	2.8	2,224	0.13%
2018/12/21	1	25.50	0	0.00	25.20	1	2,322	0.04%
2018/12/20	2	26.25	0	0.00	25.85	2	2,715	0.07%
2018/12/18	7	26.84	0	0.00	27.00	7	3,031	0.23%
2018/12/17	1	27.70	0	0.00	27.60	1	3,040	0.03%
2018/12/14	0	0.00	5	28.23	28.15	-5	3,055	-0.16%
2018/12/13	0	0.00	1	28.90	28.35	-1	3,106	-0.03%
2018/12/12	0	0.00	5	27.89	28.30	-5	3,101	-0.16%
2018/12/06	5	28.32	1	29.00	27.55	4	3,137	0.13%
2018/12/05	6	28.80	30	28.60	28.85	-24	3,123	-0.77%
2018/12/04	1	29.15	1	29.50	29.10	0	3,116	0.00%
2018/12/03	0	0.00	3	29.28	29.15	-3	3,118	-0.10%
2018/11/30	9	29.14	0	0.00	28.85	9	3,110	0.29%
2018/11/29	0	0.00	2	30.25	29.90	-2	3,072	-0.07%
2018/11/28	1	29.50	15	29.65	29.95	-14	3,062	-0.46%
2018/11/27	5	29.98	2	30.30	29.90	3	3,056	0.10%
2018/11/26	6	30.50	0	0.00	30.30	6	3,041	0.20%
2018/11/23	7.6	32.21	0	0.00	32.00	7.6	2,990	0.25%
2018/11/22	2	32.65	0	0.00	32.65	2	2,980	0.07%
2018/11/15	1	33.30	0	0.00	33.20	1	3,016	0.03%
2018/11/14	1	33.95	23	33.83	33.65	-22	2,998	-0.73%
2018/11/12	0	0.00	2	32.63	32.35	-2	2,919	-0.07%
2018/11/08	1	32.90	0	0.00	32.50	1	2,903	0.03%
2018/11/07	1	32.70	0.2	32.50	32.60	0.8	2,903	0.03%
2018/11/06	6	32.17	0	0.00	32.00	6	2,893	0.21%
2018/11/05	4	32.55	10	33.64	32.55	-6	2,876	-0.21%
2018/11/02	15	33.00	23	33.10	32.95	-8	2,855	-0.28%
2018/11/01	0	0.00	1	32.15	32.05	-1	2,796	-0.04%
2018/10/31	0	0.00	1	32.20	32.20	-1	2,793	-0.04%
2018/10/30	0	0.00	1	32.45	31.90	-1	2,791	-0.04%
2018/10/29	0	0.00	1	31.70	31.70	-1	2,769	-0.04%
2018/10/26	2	31.75	0	0.00	31.40	2	2,769	0.07%
2018/10/25	22	32.84	6	33.09	31.30	16	2,786	0.57%
2018/10/24	8	31.76	1	32.10	31.85	7	2,750	0.25%
2018/10/23	5	31.83	2	32.00	31.70	3	2,757	0.11%
2018/10/22	0	0.00	4	32.41	32.20	-4	2,809	-0.14%
2018/10/19	2	31.58	2	32.00	32.15	0	2,876	0.00%
2018/10/18	4	31.85	2	32.20	32.05	2	2,966	0.07%
2018/10/17	7	31.60	0	0.00	31.35	7	2,979	0.23%
2018/10/16	5	31.99	3	32.27	31.30	2	2,993	0.07%
2018/10/15	3.1	31.74	0	0.00	31.80	3.1	2,998	0.10%
2018/10/12	1.2	30.89	6	31.53	32.20	-4.8	2,998	-0.16%
2018/10/11	33	31.56	1	32.30	31.50	32	2,980	1.07%
2018/10/09	4	34.95	0	0.00	34.95	4	2,938	0.14%
2018/10/08	3	35.27	2	35.85	35.30	1	2,986	0.03%
2018/10/05	8	35.69	2	35.70	35.10	6	3,037	0.20%
2018/10/04	2	37.25	4	37.35	37.75	-2	2,988	-0.07%
2018/10/03	21	38.57	10	39.91	38.10	11	2,958	0.37%
2018/10/02	23	40.17	0	0.00	40.05	23	2,852	0.81%
2018/10/01	1	40.90	2	41.38	41.60	-1	2,765	-0.04%
2018/09/28	4	40.39	3	41.70	39.80	1	2,552	0.04%
2018/09/27	37	41.85	32.3	41.83	42.70	4.7	2,425	0.20%
2018/09/26	0	0.00	39.2	40.13	41.15	-39.2	2,053	-1.91%
2018/09/25	0	0.00	5	37.45	37.45	-5	1,803	-0.28%
2018/09/19	2	35.10	4	34.35	34.15	-2	1,866	-0.11%
2018/09/18	0	0.00	1	33.55	33.00	-1	1,875	-0.05%
2018/09/14	3	33.47	0	0.00	33.00	3	2,284	0.13%
2018/09/13	0	0.00	2	34.50	33.60	-2	2,305	-0.09%
2018/09/12	2	33.90	4	34.68	33.75	-2	2,307	-0.09%
2018/09/11	0	0.00	2	33.00	32.80	-2	2,298	-0.09%
2018/09/07	5	33.60	0	0.00	33.55	5	2,352	0.21%
2018/09/06	11	34.00	0	0.00	34.05	11	2,370	0.46%
2018/09/05	6	34.97	0	0.00	35.10	6	2,415	0.25%
2018/09/04	2	34.55	0	0.00	35.30	2	2,495	0.08%
2018/09/03	3	35.13	0	0.00	34.50	3	2,529	0.12%
2018/08/29	1	36.50	0	0.00	36.45	1	2,620	0.04%
2018/08/27	0	0.00	1	37.00	37.15	-1	2,790	-0.04%
2018/08/23	2	38.90	3	38.67	38.20	-1	2,896	-0.03%
2018/08/22	0	0.00	0.3	36.10	36.20	-0.3	2,903	-0.01%
2018/08/20	1	35.70	0	0.00	37.10	1	3,081	0.03%
2018/08/17	1	35.10	1	34.31	35.25	0	3,129	0.00%
2018/08/16	1.3	32.88	2	32.73	32.85	-0.7	3,214	-0.02%
2018/08/13	3	35.83	0	0.00	35.10	3	3,416	0.09%
2018/08/10	2	37.10	0	0.00	37.05	2	3,579	0.06%
2018/08/07	1	37.90	0	0.00	37.85	1	4,066	0.02%
2018/08/06	2	37.28	1	37.25	37.30	1	4,265	0.02%
2018/08/03	0.6	37.90	1.4	37.94	37.95	-0.8	4,580	-0.02%
2018/08/02	1	37.75	0	0.00	37.75	1	4,827	0.02%
2018/08/01	3.2	38.87	3	39.60	38.65	0.2	4,964	0.00%
2018/07/31	7.3	41.76	2.9	41.41	41.10	4.3	5,096	0.09%
2018/07/30	10	40.75	4.7	40.75	40.75	5.3	5,153	0.10%
2018/07/18	27	15.69	0	0.00	15.60	27	5,229	0.52%
2018/07/16	10	16.30	14.1	16.40	16.55	-4.1	5,300	-0.08%
2018/07/13	0	0.00	10	15.40	15.50	-10	5,436	-0.18%
2018/07/09	11	15.30	4	15.30	15.30	7	6,005	0.12%
2018/07/06	20	14.95	51	15.07	15.45	-31	6,457	-0.48%
2018/07/05	5	15.90	0	0.00	15.20	5	7,094	0.07%
2018/07/04	14	16.05	50	16.07	16.10	-36	7,627	-0.47%
2018/07/03	0	0.00	5	17.02	17.00	-5	7,720	-0.06%
2018/06/29	0	0.00	3	18.00	17.85	-3	8,066	-0.04%
2018/06/28	0	0.00	12	17.80	17.75	-12	8,279	-0.14%
2018/06/27	1	18.20	5	17.95	18.05	-4	8,685	-0.05%
2018/06/26	2	17.75	0	0.00	17.65	2	9,058	0.02%
2018/06/25	102	18.11	0	0.00	18.15	102	9,292	1.10%	大買/鉅額交易
2018/06/22	7	18.73	5	18.88	18.40	2	9,531	0.02%
2018/06/21	12	19.33	0	0.00	18.90	12	9,520	0.13%
2018/06/20	0	0.00	5	19.40	19.10	-5	9,512	-0.05%
2018/06/19	1	19.90	26	19.52	19.35	-25	9,482	-0.26%
2018/06/15	2	19.15	1	19.15	19.10	1	9,398	0.01%
2018/06/14	3	20.00	12	20.43	19.70	-9	9,338	-0.10%
2018/06/13	24	19.14	23	19.60	19.70	1	9,122	0.01%
2018/06/07	11	18.25	0	0.00	18.30	11	8,910	0.12%
2018/06/05	21	18.69	11	18.80	18.50	10	8,900	0.11%
2018/06/04	2	19.05	2	19.00	18.85	0	8,870	0.00%
2018/06/01	7	17.96	6	18.48	18.90	1	8,831	0.01%
2018/05/31	1	18.25	0	0.00	18.20	1	8,761	0.01%
2018/05/30	71	18.60	0	0.00	18.50	71	8,779	0.81%
2018/05/29	5	18.83	0	0.00	18.45	5	8,778	0.06%
2018/05/28	2	18.30	0	0.00	18.25	2	8,746	0.02%
2018/05/24	16	18.29	39	18.39	19.30	-23	8,710	-0.26%
2018/05/23	11	18.41	1	18.35	18.05	10	8,637	0.12%
2018/05/22	0	0.00	6	19.30	18.95	-6	8,568	-0.07%
2018/05/21	2	19.20	0	0.00	19.10	2	8,536	0.02%
2018/05/18	6	19.30	105	19.10	19.50	-99	8,493	-1.17%	大賣/
2018/05/17	6	19.18	0	0.00	19.15	6	8,462	0.07%
2018/05/16	1	20.50	0	0.00	20.30	1	8,321	0.01%
2018/05/15	2	21.05	1	21.30	20.85	1	8,292	0.01%
2018/05/14	3	20.60	1	20.30	20.30	2	8,277	0.02%
2018/05/11	8	20.92	7	21.04	20.70	1	8,260	0.01%
2018/05/10	5	20.99	0	0.00	20.90	5	8,217	0.06%
2018/05/09	5	22.04	5	21.48	21.50	0	8,186	0.00%
2018/05/08	5	21.20	0	0.00	20.90	5	8,040	0.06%
2018/05/07	3	21.43	25	21.04	22.00	-22	7,918	-0.28%
2018/05/04	15	20.86	0	0.00	20.05	15	7,744	0.19%
2018/05/03	1	21.60	7.2	21.43	21.40	-6.2	7,599	-0.08%
2018/05/02	9	24.43	12	23.90	23.70	-3	7,419	-0.04%
2018/04/30	26	24.17	4.1	24.10	24.20	21.9	7,147	0.31%
2018/04/27	1	21.30	1	21.50	22.00	0	6,924	0.00%
2018/04/26	1	21.45	0	0.00	21.45	1	6,817	0.01%
2018/04/24	0	0.00	1	24.00	24.00	-1	6,694	-0.01%
2018/04/20	7	25.10	1	25.25	25.40	6	6,824	0.09%
2018/04/19	4	25.91	2	26.50	25.90	2	6,738	0.03%
2018/04/18	0	0.00	1	24.80	24.80	-1	6,566	-0.02%
2018/04/17	0	0.00	2	24.05	24.05	-2	6,658	-0.03%
2018/04/16	0	0.00	3	24.30	24.30	-3	6,680	-0.04%
2018/04/13	2	25.25	263	25.15	25.50	-261	6,977	-3.74%	大賣/鉅額交易
2018/04/12	265	26.34	8	26.03	26.40	257	6,854	3.75%	大買/鉅額交易
2018/04/11	5	23.58	48	24.43	26.05	-43	6,572	-0.65%
2018/04/10	8	24.09	42	23.26	23.70	-34	5,896	-0.58%
2018/04/09	0	0.00	16	22.10	22.10	-16	5,290	-0.30%
2018/04/03	1	20.00	3	19.93	20.10	-2	5,118	-0.04%
2018/04/02	17	18.62	2	18.70	18.40	15	4,878	0.31%
2018/03/31	1	18.70	6	18.56	18.60	-5	4,723	-0.11%
2018/03/30	70	18.27	10	18.48	18.35	60	4,498	1.33%
2018/03/29	0	0.00	39	17.21	17.70	-39	4,080	-0.96%
2018/03/28	31	15.81	16	15.89	16.20	15	3,675	0.41%
2018/03/27	10	15.00	87	15.12	15.80	-77	3,398	-2.27%
2018/03/21	2	14.30	0	0.00	14.30	2	3,114	0.06%
2018/03/06	0	0.00	0.5	14.15	14.25	-0.5	3,016	-0.02%
2018/03/05	0	0.00	5	14.41	14.35	-5	3,012	-0.17%
2018/03/02	0	0.00	2	14.05	13.95	-2	2,966	-0.07%
2018/03/01	0	0.00	3	13.80	13.90	-3	2,966	-0.10%
2018/02/26	5	13.90	4	13.95	13.90	1	2,997	0.03%
2018/02/22	10	13.33	0	0.00	13.05	10	2,968	0.34%
2018/02/21	0	0.00	30	13.25	13.40	-30	2,967	-1.01%
2018/02/07	30	13.60	22	13.48	13.45	8	2,976	0.27%
2018/02/06	16	12.70	0	0.00	12.80	16	2,951	0.54%
2018/02/05	30	13.99	0	0.00	13.75	30	2,897	1.04%
2018/02/02	10	14.45	13	14.20	14.20	-3	2,894	-0.10%
2018/02/01	0	0.00	2	14.50	14.60	-2	2,930	-0.07%
2018/01/31	0	0.00	5	13.70	14.30	-5	2,909	-0.17%
2018/01/26	0	0.00	2	14.10	14.10	-2	3,131	-0.06%
2018/01/25	55	14.23	0	0.00	14.10	55	3,154	1.74%
2018/01/24	0	0.00	10	14.40	14.00	-10	3,150	-0.32%
2018/01/17	0	0.00	12	14.97	15.25	-12	2,957	-0.41%
2018/01/15	0	0.00	10	13.50	13.70	-10	2,661	-0.38%
2018/01/12	2	14.10	1	13.70	13.80	1	2,617	0.04%
2018/01/11	1	13.30	1	13.40	13.85	0	2,561	0.00%
2018/01/10	9	14.80	7	15.01	14.75	2	2,356	0.08%
2018/01/09	15	15.18	53	15.22	15.25	-38	2,210	-1.72%
2018/01/08	1	13.90	22	13.85	13.90	-21	1,768	-1.19%
2018/01/05	0	0.00	6	12.12	12.65	-6	1,616	-0.37%
2018/01/02	0	0.00	2	11.45	11.45	-2	1,450	-0.14%