台船 (2208)-安泰券商分點個股進出

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
16.10
漲跌
▼0.05
漲幅
-0.31%
成交量
1,050張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/12/06	1	16.35	0	0.00	16.25	1	1,943	0.05%
2024/12/05	2	16.50	0	0.00	16.35	2	1,961	0.10%
2024/12/03	3	16.60	0	16.65	16.55	3	2,083	0.14%
2024/12/02	4	16.55	2	16.55	16.50	2	2,112	0.09%
2024/11/28	1	16.75	0	0.00	16.65	1	2,200	0.05%
2024/11/27	1	17.05	0	0.00	16.85	1	2,257	0.04%
2024/11/25	0	0.00	1	17.25	17.25	-1	2,547	-0.04%
2024/11/21	1	16.60	0	0.00	16.60	1	3,131	0.03%
2024/11/15	2	17.15	1	17.15	17.00	1	3,177	0.03%
2024/11/14	2	16.98	0	0.00	16.85	2	3,238	0.06%
2024/11/12	1	17.50	0	0.00	17.45	1	3,491	0.03%
2024/11/11	0	0.00	1	17.90	17.75	-1	3,830	-0.03%
2024/11/08	1	18.25	0	0.00	17.95	1	3,851	0.03%
2024/11/05	0	0.00	22	17.74	17.75	-22	3,799	-0.58%
2024/11/04	0	0.00	3	17.75	17.55	-3	3,836	-0.08%
2024/10/29	1	17.40	0	0.00	17.35	1	3,923	0.03%
2024/10/28	1	17.70	1	17.50	17.60	0	3,923	0.00%
2024/10/24	0	0.00	0.2	17.50	17.40	-0.2	3,970	0.00%
2024/10/23	0	0.00	2	17.50	17.40	-2	3,987	-0.05%
2024/10/22	0	0.00	1	17.55	17.55	-1	4,000	-0.02%
2024/10/18	0	0.00	10	17.30	17.25	-10	4,030	-0.25%
2024/10/14	0.2	17.30	0	0.00	17.25	0.2	4,120	0.01%
2024/10/11	0	0.00	1	17.55	17.55	-1	4,117	-0.02%
2024/10/09	0	0.00	1	17.70	17.65	-1	4,124	-0.02%
2024/10/07	1	18.25	15	18.41	18.20	-14	4,161	-0.34%
2024/10/04	0	0.00	5	18.22	18.25	-5	4,159	-0.12%
2024/10/01	0	0.00	3	17.83	17.90	-3	4,108	-0.07%
2024/09/27	0	0.00	3	17.77	17.90	-3	4,100	-0.07%
2024/09/23	0	0.00	3	17.55	17.50	-3	4,193	-0.07%
2024/09/18	0	0.00	1	17.30	17.25	-1	4,232	-0.02%
2024/09/16	0	0.00	10	17.35	17.45	-10	4,325	-0.23%
2024/09/12	8	17.09	0	0.00	17.05	8	4,368	0.18%
2024/09/11	4	17.26	0	0.00	17.10	4	4,368	0.09%
2024/09/06	4	17.13	0	0.00	17.30	4	4,420	0.09%
2024/09/05	0	0.00	2	17.30	17.15	-2	4,429	-0.05%
2024/09/04	4	17.38	0	0.00	17.35	4	4,434	0.09%
2024/09/03	0	0.00	3	18.20	18.15	-3	4,376	-0.07%
2024/09/02	0	0.00	20	18.55	18.20	-20	4,405	-0.45%
2024/08/29	10	18.70	40	18.88	18.70	-30	4,365	-0.69%
2024/08/28	1	18.95	0	0.00	18.80	1	4,320	0.02%
2024/08/27	7	19.21	23	19.26	19.05	-16	4,297	-0.37%
2024/08/26	27	19.08	45	19.25	18.95	-18	4,096	-0.44%
2024/08/23	53	18.65	11	18.59	18.60	42	3,845	1.09%
2024/08/22	10	17.75	62	17.75	18.15	-52	3,575	-1.45%
2024/08/20	1	17.60	20	17.80	17.60	-19	3,536	-0.54%
2024/08/19	0	0.00	7	17.60	17.60	-7	3,551	-0.20%
2024/08/16	13	17.79	0	0.00	17.45	13	3,549	0.37%
2024/08/15	1	18.10	0	0.00	17.85	1	3,532	0.03%
2024/08/14	5	18.36	26	18.33	18.20	-21	3,526	-0.60%
2024/08/13	19	18.01	13	17.97	18.00	6	3,294	0.18%
2024/08/08	1	16.20	0.2	16.20	16.10	0.8	3,139	0.03%
2024/08/05	2	15.90	1	15.50	15.40	1	3,148	0.03%
2024/08/02	0	0.00	20.1	16.91	16.85	-20.1	3,079	-0.65%
2024/07/29	0	0.00	1	16.65	16.70	-1	3,075	-0.03%
2024/07/23	11.2	17.00	0	0.00	17.00	11.2	3,066	0.37%
2024/07/22	1	17.20	3	17.12	17.00	-2	3,080	-0.06%
2024/07/19	0	0.00	2	17.25	17.20	-2	3,079	-0.06%
2024/07/18	3	17.45	20	17.50	17.40	-17	3,063	-0.55%
2024/07/17	0	0.00	1	17.40	17.35	-1	3,052	-0.03%
2024/07/16	0	17.45	0	0.00	17.30	0	3,082	0.00%
2024/07/15	5	17.40	0	0.00	17.35	5	3,134	0.16%
2024/07/12	5.1	17.40	1	17.40	17.40	4.1	3,134	0.13%
2024/07/09	1	17.50	0	0.00	17.50	1	3,393	0.03%
2024/07/08	1	17.80	0	0.00	17.70	1	3,386	0.03%
2024/07/05	0	0.00	0.3	17.95	17.80	-0.3	3,451	-0.01%
2024/07/04	10	17.75	1	17.75	17.70	9	3,707	0.24%
2024/07/03	0.8	17.70	15.5	17.60	17.60	-14.7	3,758	-0.39%
2024/07/01	0	0.00	1	17.60	17.65	-1	3,821	-0.03%
2024/06/28	1	18.10	30.9	18.03	17.80	-29.9	3,826	-0.78%
2024/06/27	5	17.45	0	0.00	17.45	5	3,776	0.13%
2024/06/26	0	0.00	50	17.63	17.45	-50	3,784	-1.32%
2024/06/25	0	0.00	32	17.62	17.60	-32	3,817	-0.84%
2024/06/24	1	17.75	10	17.85	17.75	-9	3,893	-0.23%
2024/06/21	1	17.60	104	17.67	17.75	-103	3,977	-2.59%	大賣/鉅額交易
2024/06/20	0	0.00	31	17.46	17.50	-31	3,939	-0.79%
2024/06/19	5	17.45	2	17.60	17.40	3	4,047	0.07%
2024/06/17	2	17.50	1	17.60	17.60	1	4,220	0.02%
2024/06/14	0	0.00	1	17.50	17.50	-1	4,588	-0.02%
2024/06/13	1	17.50	0	0.00	17.45	1	4,840	0.02%
2024/06/11	0	0.00	10	17.65	17.65	-10	4,822	-0.21%
2024/06/07	0.4	18.00	0	0.00	17.95	0.4	4,818	0.01%
2024/06/05	0	0.00	46	17.81	17.80	-46	4,791	-0.96%
2024/06/04	1	17.90	0	0.00	17.90	1	4,809	0.02%
2024/06/03	0	0.00	6	18.05	18.05	-6	4,832	-0.12%
2024/05/31	0	18.10	30	18.00	18.10	-30	4,852	-0.62%
2024/05/30	3	17.95	10	18.00	17.95	-7	4,839	-0.14%
2024/05/29	0	0.00	1	18.10	18.10	-1	4,836	-0.02%
2024/05/28	6	18.20	6	18.15	18.30	0	4,831	0.00%
2024/05/27	2	18.00	0.4	18.05	18.05	1.6	4,861	0.03%
2024/05/24	10	18.10	0	0.00	18.05	10	4,881	0.21%
2024/05/22	10	18.25	2.4	18.25	18.25	7.6	4,966	0.15%
2024/05/17	5	18.90	0	0.00	18.75	5	5,150	0.10%
2024/05/16	3	18.70	0	0.00	18.75	3	5,221	0.06%
2024/05/15	14	18.98	0	0.00	18.80	14	5,208	0.27%
2024/05/14	5	18.50	0	0.00	18.60	5	5,105	0.10%
2024/05/10	2	17.90	0	0.00	18.25	2	5,090	0.04%
2024/05/09	2	17.98	1	17.90	17.90	1	5,062	0.02%
2024/05/08	3	18.05	0	0.00	18.00	3	5,067	0.06%
2024/04/29	0	0.00	5	18.20	18.35	-5	5,227	-0.10%
2024/04/26	1	18.10	0.6	18.15	18.15	0.4	5,244	0.01%
2024/04/19	11	18.57	12	18.63	18.70	-1	5,679	-0.02%
2024/04/16	30	19.45	1	19.00	18.85	29	6,218	0.47%
2024/04/15	9	19.40	81.4	19.51	19.40	-72.4	6,169	-1.17%
2024/04/12	1.1	19.10	0	0.00	19.05	1.1	6,116	0.02%
2024/04/10	2	19.83	11	19.41	19.50	-9	6,071	-0.15%
2024/04/09	2	19.10	0	0.00	19.05	2	5,805	0.03%
2024/04/08	0	0.00	6	19.14	18.90	-6	5,772	-0.10%
2024/04/02	0	0.00	6	18.75	18.70	-6	5,767	-0.10%
2024/04/01	5	18.83	1	18.80	18.90	4	5,790	0.07%
2024/03/29	0	0.00	1	18.85	18.85	-1	5,753	-0.02%
2024/03/28	1	19.25	1	19.05	18.95	0	5,740	0.00%
2024/03/27	7	19.08	5	19.15	19.10	2	5,696	0.03%
2024/03/26	7	19.24	4	19.21	18.80	3	5,614	0.05%
2024/03/25	0	0.00	35	19.20	19.10	-35	5,481	-0.64%
2024/03/22	2	19.00	2	19.15	19.05	0	5,430	0.00%
2024/03/21	20.7	18.75	8	18.88	18.90	12.7	5,313	0.24%
2024/03/20	6	18.97	0	0.00	18.75	6	5,245	0.11%
2024/03/19	3	19.13	3	19.22	19.25	0	5,153	0.00%
2024/03/18	14.4	18.50	44	18.65	18.60	-29.6	4,770	-0.62%
2024/03/15	10.1	17.65	28	17.65	17.75	-17.9	4,490	-0.40%
2024/03/14	0	0.00	1	17.60	17.60	-1	4,455	-0.02%
2024/03/13	1	17.70	5	17.70	17.65	-4	4,453	-0.09%
2024/03/12	3	17.75	0	0.00	17.75	3	4,430	0.07%
2024/03/11	6	17.75	122	17.70	17.75	-116	4,398	-2.64%	大賣/鉅額交易
2024/03/08	32	17.67	25	17.60	17.55	7	4,380	0.16%
2024/03/07	1.1	17.75	0	0.00	17.75	1.1	4,387	0.03%
2024/02/29	5	18.33	7	18.32	18.35	-2	4,228	-0.05%
2024/02/27	3	18.25	0	0.00	18.05	3	4,145	0.07%
2024/02/26	0	0.00	1.7	18.12	18.05	-1.7	4,100	-0.04%
2024/02/23	16	18.23	1	18.20	17.95	15	4,062	0.37%
2024/02/22	7	18.20	6	18.35	18.20	1	3,970	0.03%
2024/02/21	7	17.90	0	0.00	17.90	7	3,829	0.18%
2024/02/20	11	18.10	0.9	18.10	18.00	10.1	3,776	0.27%
2024/02/19	0	0.00	1	18.10	18.15	-1	3,678	-0.03%
2024/02/16	25	18.17	0	0.00	18.15	25	3,611	0.69%
2024/02/05	18	17.81	0	0.00	17.90	18	3,542	0.51%
2024/01/31	5	18.10	10	18.05	18.05	-5	3,425	-0.15%
2024/01/30	0	0.00	8	18.33	18.20	-8	3,396	-0.24%
2024/01/29	0.1	18.40	0	0.00	18.25	0.1	3,358	0.00%
2024/01/25	20	18.55	3	18.53	18.55	17	3,323	0.51%
2024/01/24	1	18.60	7	18.57	18.60	-6	3,298	-0.18%
2024/01/23	5	18.40	0	0.00	18.45	5	3,225	0.15%
2024/01/22	0	0.00	2	18.10	18.10	-2	3,130	-0.06%
2024/01/19	31.1	17.96	0	0.00	17.95	31.1	3,079	1.01%
2024/01/18	22	18.05	1	18.00	18.00	21	3,017	0.70%
2024/01/17	53.5	18.29	0	0.00	18.15	53.5	2,941	1.82%
2024/01/16	13	18.52	13	18.55	18.55	0	2,832	0.00%
2024/01/15	28	19.31	4	19.10	19.05	24	2,728	0.88%
2024/01/12	60.9	18.92	43.7	19.05	18.90	17.2	2,509	0.69%
2024/01/11	9.1	20.09	0	0.00	20.00	9.1	1,927	0.47%
2024/01/10	5	20.63	1	20.20	20.10	4	1,888	0.21%
2024/01/09	1	21.00	16	20.45	20.45	-15	1,843	-0.81%
2024/01/08	0	21.00	13.8	20.94	20.90	-13.7	1,802	-0.76%
2024/01/05	1.1	20.60	1	20.50	20.50	0.1	1,685	0.00%
2024/01/04	7	20.01	6	20.01	20.00	1	1,663	0.06%
2024/01/03	10	20.05	0	0.00	20.10	10	1,701	0.59%
2024/01/02	100	20.15	0	0.00	20.10	100	1,696	5.90%
2023/12/29	1.8	20.24	2	20.30	20.30	-0.2	1,680	-0.01%
2023/12/28	15	20.27	0	0.00	20.25	15	1,655	0.90%
2023/12/27	0	0.00	6	20.50	20.45	-6	1,648	-0.36%
2023/12/26	1	20.20	6	20.32	20.50	-5	1,676	-0.30%
2023/12/25	41	20.32	0	0.00	20.20	41	1,733	2.37%
2023/12/22	7	20.51	0	0.00	20.50	7	1,727	0.41%
2023/12/21	6	20.67	0	0.00	20.65	6	1,751	0.34%
2023/12/20	5.1	20.60	4	20.65	20.75	1.1	1,773	0.06%
2023/12/15	2.1	21.21	7	21.34	21.45	-4.9	2,161	-0.23%
2023/12/14	1	21.45	2	21.50	21.80	-1	2,178	-0.05%
2023/12/13	0.1	21.55	0	0.00	21.35	0.1	2,153	0.00%
2023/12/12	7	21.40	3	21.40	21.35	4	2,174	0.18%
2023/12/06	2	21.65	0	0.00	21.65	2	2,223	0.09%
2023/12/05	3	21.90	2	22.50	22.05	1	2,238	0.04%
2023/12/04	6	22.23	3	22.25	22.20	3	2,227	0.13%
2023/11/29	1	21.55	0	0.00	21.80	1	2,313	0.04%
2023/11/28	0	0.00	5	21.74	21.70	-5	2,317	-0.22%
2023/11/21	3	20.95	0	0.00	21.15	3	2,337	0.13%
2023/11/20	8	21.10	0	0.00	21.15	8	2,410	0.33%
2023/11/15	0	0.00	2	20.65	20.85	-2	2,452	-0.08%
2023/11/13	0	0.00	5	20.29	20.30	-5	2,482	-0.20%
2023/11/10	2	20.25	0	0.00	20.20	2	2,516	0.08%
2023/11/09	2	20.55	0	0.00	20.45	2	2,527	0.08%
2023/11/01	2	20.10	0	0.00	20.25	2	2,758	0.07%
2023/10/31	0	0.00	5	20.50	20.15	-5	2,765	-0.18%
2023/10/30	0	0.00	1	20.35	20.40	-1	2,798	-0.04%
2023/10/27	1	20.45	2	20.35	20.35	-1	2,810	-0.04%
2023/10/20	6.1	20.35	1	20.30	20.30	5.1	2,939	0.17%
2023/10/19	1	20.75	10	20.65	20.70	-9	2,950	-0.31%
2023/10/18	0	0.00	1	20.80	20.70	-1	2,968	-0.03%
2023/10/17	1	21.00	0	0.00	20.85	1	2,985	0.03%
2023/10/16	0	0.00	19	21.10	21.10	-19	3,010	-0.63%
2023/10/12	13.1	21.37	0	0.00	21.35	13.1	3,080	0.43%
2023/10/11	2	22.00	1	22.05	21.70	1	3,109	0.03%
2023/10/06	20	21.75	0	0.00	21.75	20	3,087	0.65%
2023/10/05	4	21.89	0	0.00	21.85	4	3,110	0.13%
2023/10/04	1	21.85	2	21.85	21.90	-1	3,129	-0.03%
2023/10/03	0.1	22.20	0	0.00	22.00	0.1	3,123	0.00%
2023/10/02	5.1	22.37	4	22.51	22.25	1.1	3,115	0.03%
2023/09/28	10	23.03	0	0.00	22.85	10	3,073	0.33%
2023/09/27	3	23.53	1	23.40	23.40	2	3,022	0.07%
2023/09/25	2.1	24.10	0	0.00	23.90	2.1	3,099	0.07%
2023/09/22	10	23.50	1	24.20	24.20	9	3,274	0.27%
2023/09/21	38.1	23.69	1	23.90	23.65	37.1	3,276	1.13%
2023/09/20	18	24.54	47	24.81	24.65	-29	3,243	-0.89%
2023/09/19	3	23.95	6	24.00	23.90	-3	2,977	-0.10%
2023/09/18	0	0.00	2	23.75	23.65	-2	2,948	-0.07%
2023/09/15	10	24.12	2	24.25	23.45	8	2,945	0.27%
2023/09/14	3	23.35	0	0.00	23.75	3	2,933	0.10%
2023/09/13	1	23.15	0	0.00	23.20	1	2,997	0.03%
2023/09/12	3	23.20	5	23.50	23.25	-2	3,034	-0.07%
2023/09/11	0	0.00	6	24.19	23.90	-6	3,042	-0.20%
2023/09/08	6	23.98	4	24.03	24.00	2	3,078	0.06%
2023/09/07	1	23.80	0	0.00	23.80	1	3,117	0.03%
2023/09/06	2.1	23.95	5	24.10	23.80	-2.9	3,151	-0.09%
2023/09/05	2	23.90	0	0.00	23.85	2	3,155	0.06%
2023/09/04	0	0.00	4	23.61	23.75	-4	3,151	-0.13%
2023/09/01	0	0.00	1	23.30	23.20	-1	3,130	-0.03%
2023/08/30	0	0.00	2	22.80	22.90	-2	3,236	-0.06%
2023/08/28	1	22.70	0	0.00	22.65	1	3,299	0.03%
2023/08/25	0.1	22.70	6	22.88	22.70	-6	3,321	-0.18%
2023/08/24	0	0.00	1	23.00	22.90	-1	3,332	-0.03%
2023/08/23	0	0.00	3	22.13	22.20	-3	3,301	-0.09%
2023/08/22	1	21.35	0	0.00	21.30	1	3,362	0.03%
2023/08/21	2	21.23	0	0.00	21.25	2	3,437	0.06%
2023/08/18	6	21.39	0	0.00	21.45	6	3,513	0.17%
2023/08/17	5	20.80	0	0.00	21.20	5	3,639	0.14%
2023/08/16	0.3	20.95	5	20.85	20.80	-4.7	3,837	-0.12%
2023/08/15	0.1	21.30	1	21.25	21.25	-0.9	3,863	-0.02%
2023/08/14	5	21.21	0	0.00	21.30	5	3,929	0.13%
2023/08/11	1	21.80	0	0.00	21.85	1	3,992	0.03%
2023/08/10	96	21.60	7	21.66	21.65	89	4,061	2.19%
2023/08/09	55	23.50	0	0.00	23.55	55	4,065	1.35%
2023/08/08	0	0.00	2	23.50	23.55	-2	4,101	-0.05%
2023/08/07	0	0.00	67	23.40	23.40	-67	4,245	-1.58%
2023/08/02	5	23.25	1	23.30	23.25	4	4,406	0.09%
2023/07/31	1	23.25	50	23.41	23.35	-49	4,567	-1.07%
2023/07/27	0	0.00	2	23.25	23.35	-2	4,828	-0.04%
2023/07/25	20	23.08	1	23.10	23.10	19	5,132	0.37%
2023/07/24	1	23.25	0	0.00	23.05	1	5,276	0.02%
2023/07/21	1	23.50	0	0.00	23.40	1	5,369	0.02%
2023/07/20	5	23.40	4	23.29	23.60	1	5,619	0.02%
2023/07/19	17	23.19	0	0.00	23.05	17	5,723	0.30%
2023/07/18	22	23.28	0	0.00	23.20	22	6,021	0.37%
2023/07/14	5	23.80	0	0.00	23.70	5	6,647	0.08%
2023/07/13	11	23.99	2	24.00	23.90	9	7,371	0.12%
2023/07/12	0.1	24.10	6	24.65	24.10	-6	8,602	-0.07%
2023/07/11	0	0.00	10	24.50	24.45	-10	10,315	-0.10%
2023/07/10	2	24.15	2	24.30	24.00	0	11,545	0.00%
2023/07/07	0	0.00	1	24.20	24.15	-1	12,009	-0.01%
2023/07/06	2	24.70	4	25.00	24.50	-2	12,275	-0.02%
2023/07/05	0	0.00	5	25.07	24.70	-5	12,664	-0.04%
2023/07/04	0	0.00	4	25.20	24.95	-4	12,964	-0.03%
2023/07/03	8	24.61	7	24.83	24.95	1	13,434	0.01%
2023/06/30	5	25.00	13	25.20	24.75	-8	13,414	-0.06%
2023/06/29	2	24.60	1	24.75	24.75	1	13,260	0.01%
2023/06/28	2	24.50	5	24.40	24.35	-3	13,288	-0.02%
2023/06/27	0	0.00	1	23.75	23.75	-1	13,354	-0.01%
2023/06/21	5	24.35	6	24.33	24.35	-1	13,543	-0.01%
2023/06/19	2	24.70	10	24.71	24.65	-8	13,584	-0.06%
2023/06/16	5	23.95	0	0.00	24.25	5	13,523	0.04%
2023/06/15	2	23.75	6	23.88	24.00	-4	13,496	-0.03%
2023/06/14	5	23.83	33	23.87	23.80	-28	13,495	-0.21%
2023/06/13	1	24.05	5	24.00	24.00	-4	13,476	-0.03%
2023/06/12	7	24.36	0	0.00	24.40	7	13,450	0.05%
2023/06/09	20	24.85	0	0.00	24.85	20	13,444	0.15%
2023/06/07	10	25.20	2	25.10	25.00	8	13,615	0.06%
2023/06/06	1	25.00	4	25.11	25.00	-3	13,710	-0.02%
2023/06/05	0	0.00	3	25.20	25.25	-3	13,754	-0.02%
2023/06/02	5	24.50	1.2	24.56	24.55	3.8	13,692	0.03%
2023/06/01	2	24.50	6	24.50	24.50	-4	13,707	-0.03%
2023/05/31	1	24.15	1	24.25	24.15	0	13,726	0.00%
2023/05/29	11	24.52	1	24.50	24.45	10	13,846	0.07%
2023/05/26	3.1	24.15	1	24.40	24.15	2.1	14,024	0.01%
2023/05/25	9	25.07	1	25.10	25.00	8	14,202	0.06%
2023/05/24	3	25.45	10	25.52	25.50	-7	14,532	-0.05%
2023/05/23	5.1	25.00	105	25.10	25.20	-100	14,960	-0.67%	大賣/
2023/05/22	103	25.74	42	25.46	25.75	61	15,172	0.40%	大買/
2023/05/19	5.4	24.58	0	0.00	24.40	5.4	15,107	0.04%
2023/05/18	9	24.59	6	24.55	24.55	3	15,087	0.02%
2023/05/17	3	24.27	0	0.00	24.50	3	15,114	0.02%
2023/05/16	5	24.20	2	24.20	24.20	3	15,064	0.02%
2023/05/15	3	24.03	11	24.25	24.40	-8	15,050	-0.05%
2023/05/12	39	23.63	2	23.40	23.45	37	14,986	0.25%
2023/05/11	39	23.63	2	23.40	23.30	37	15,004	0.25%
2023/05/10	5	24.05	0	0.00	24.00	5	14,860	0.03%
2023/05/09	41	24.23	20	24.14	24.00	21	14,813	0.14%
2023/05/08	0	0.00	9	24.79	24.60	-9	14,767	-0.06%
2023/05/05	23	24.66	3	24.77	24.45	20	14,788	0.14%
2023/05/04	14	25.15	4	25.01	24.95	10	14,725	0.07%
2023/05/03	2	25.73	4	25.60	25.60	-2	14,602	-0.01%
2023/05/02	4	26.15	3	26.05	26.00	1	14,519	0.01%
2023/04/28	9	26.16	6	26.16	25.95	3	14,388	0.02%
2023/04/27	1	25.95	18	25.81	25.80	-17	14,204	-0.12%
2023/04/26	5	25.61	0	0.00	25.60	5	14,028	0.04%
2023/04/25	31	26.09	7	26.64	25.80	24	13,919	0.17%
2023/04/24	0	0.00	5	26.30	26.20	-5	13,643	-0.04%
2023/04/21	14	25.61	6	26.20	25.90	8	13,517	0.06%
2023/04/20	11	26.08	10	26.05	26.00	1	13,184	0.01%
2023/04/19	40.1	26.69	7	26.64	26.35	33.1	12,924	0.26%
2023/04/18	52	27.11	38	27.28	27.30	14	12,499	0.11%
2023/04/17	122	27.66	167	27.79	28.00	-45	11,720	-0.38%	大買/大賣/
2023/04/14	118	27.09	38	26.88	26.45	80	10,447	0.77%	大買/
2023/04/13	24	26.20	136	26.40	26.85	-112	8,708	-1.29%	大賣/鉅額交易
2023/04/12	11	24.39	53	24.37	24.45	-42	7,450	-0.56%
2023/04/11	12	23.85	4	23.88	23.60	8	6,981	0.11%
2023/04/10	6	23.68	26	23.93	24.05	-20	6,724	-0.30%
2023/04/07	22	22.83	10	22.95	22.80	12	6,381	0.19%
2023/04/06	22	24.26	41	24.21	23.75	-19	6,051	-0.31%
2023/03/31	1	23.60	1	23.35	23.35	0	5,535	0.00%
2023/03/30	1	23.45	0	0.00	23.50	1	5,525	0.02%
2023/03/29	5	23.50	12	23.49	23.40	-7	5,514	-0.13%
2023/03/28	5	23.65	12	23.36	23.45	-7	5,472	-0.13%
2023/03/27	15	23.49	20	23.35	23.50	-5	5,380	-0.09%
2023/03/24	0	0.00	7	22.53	22.75	-7	5,266	-0.13%
2023/03/23	8	22.53	6	22.43	22.40	2	5,440	0.04%
2023/03/22	0	22.12	0	0.00	22.25	0	5,405	0.00%
2023/03/21	0	0.00	5	22.00	22.00	-5	5,397	-0.09%
2023/03/20	1	21.60	0	0.00	21.70	1	5,399	0.02%
2023/03/17	1	21.55	1	21.65	21.65	0	5,452	0.00%
2023/03/16	5	21.05	0	0.00	21.05	5	5,439	0.09%
2023/03/15	5	21.65	0	0.00	21.40	5	5,440	0.09%
2023/03/14	12	21.60	0	0.00	21.55	12	5,476	0.22%
2023/03/13	6	21.88	6	21.90	21.85	0	5,537	0.00%
2023/03/10	30	22.65	1	23.00	22.55	29	5,579	0.52%
2023/03/09	1	23.65	7	23.59	23.55	-6	5,546	-0.11%
2023/03/08	4	23.18	0	0.00	23.20	4	5,953	0.07%
2023/03/07	2.3	22.99	3	22.95	22.90	-0.7	6,051	-0.01%
2023/03/06	4	22.99	1	23.05	23.05	3	6,032	0.05%
2023/03/02	11	23.11	0	0.00	23.05	11	6,033	0.18%
2023/03/01	5.1	22.80	16	22.80	22.80	-11	6,074	-0.18%
2023/02/24	13.2	23.45	23	23.66	23.55	-9.9	5,998	-0.16%
2023/02/23	44	24.63	33	24.23	24.05	11	5,785	0.19%
2023/02/22	36	24.17	58	24.10	24.20	-22	5,503	-0.40%
2023/02/21	42	23.82	33	23.80	23.90	9	5,138	0.18%
2023/02/20	23	22.86	17	22.58	23.25	6	4,657	0.13%
2023/02/17	21	21.52	59	21.51	21.50	-38	4,327	-0.88%
2023/02/16	10	20.85	0	0.00	20.85	10	4,204	0.24%
2023/02/15	3	21.02	15	21.30	21.00	-12	4,246	-0.28%
2023/02/14	1	20.70	0	0.00	20.65	1	4,317	0.02%
2023/02/13	0	0.00	28	20.97	21.00	-28	4,358	-0.64%
2023/02/10	13	20.86	0	0.00	20.65	13	4,522	0.29%
2023/02/09	0	0.00	2	20.60	20.50	-2	4,544	-0.04%
2023/02/08	0	0.00	20	20.20	20.25	-20	4,555	-0.44%
2023/02/07	0	0.00	2	20.50	20.30	-2	4,534	-0.04%
2023/02/06	0	0.00	3	20.57	20.20	-3	4,508	-0.07%
2023/02/03	1	20.50	11	20.36	20.45	-10	4,443	-0.23%
2023/02/02	1	20.15	7	20.01	20.10	-6	4,350	-0.14%
2023/02/01	9	19.51	6.5	19.64	19.85	2.5	4,275	0.06%
2023/01/31	2	19.35	0	0.00	19.35	2	4,223	0.05%
2023/01/13	3.1	18.45	0	0.00	18.45	3.1	4,135	0.07%
2023/01/10	0.1	18.65	2	18.80	18.65	-1.9	4,124	-0.05%
2023/01/09	78	18.76	101	18.75	18.70	-23	4,119	-0.56%	大賣/
2023/01/06	1	18.85	5	18.90	18.85	-4	4,097	-0.10%
2023/01/03	1	19.50	0	0.00	19.20	1	4,122	0.02%
2022/12/30	1	19.50	0	0.00	19.50	1	4,107	0.02%
2022/12/28	0	0.00	31	19.80	19.70	-31	4,087	-0.76%
2022/12/27	6	19.60	5	20.30	19.80	1	4,053	0.02%
2022/12/21	4	19.45	0	0.00	19.45	4	3,958	0.10%
2022/12/20	5.1	19.49	1	19.15	19.15	4.1	3,923	0.10%
2022/12/16	2	19.85	1	20.00	20.10	1	3,873	0.03%
2022/12/15	3	20.55	6.2	20.35	20.30	-3.2	3,799	-0.08%
2022/12/14	2.2	19.69	0	0.00	19.70	2.2	3,580	0.06%
2022/12/13	1	19.65	2	19.88	19.70	-1	3,568	-0.03%
2022/12/09	0	0.00	1	20.10	19.90	-1	3,509	-0.03%
2022/12/08	3	19.68	1	19.95	19.65	2	3,437	0.06%
2022/12/07	0	0.00	1	19.70	19.65	-1	3,400	-0.03%
2022/12/06	7	19.76	3	19.65	19.55	4	3,344	0.12%
2022/12/05	7	20.13	2	20.03	19.90	5	3,272	0.15%
2022/12/02	4	20.01	4	20.26	19.95	0	3,171	0.00%
2022/12/01	18.1	19.73	2	19.73	19.55	16.1	3,017	0.53%
2022/11/30	60.1	20.46	14	20.26	19.90	46.1	2,906	1.59%
2022/11/29	6	18.43	41	19.67	19.85	-35	2,364	-1.48%
2022/11/28	5	18.00	6	18.01	18.05	-1	2,169	-0.05%
2022/11/25	1	18.85	4	18.65	18.35	-3	2,150	-0.14%
2022/11/24	1	18.60	3	18.47	18.40	-2	2,107	-0.09%
2022/11/23	0	0.00	1	18.45	18.45	-1	2,030	-0.05%
2022/11/22	1	18.05	2	17.40	18.25	-1	1,937	-0.05%
2022/11/21	0.1	17.30	5	17.55	17.40	-4.9	1,863	-0.26%
2022/11/18	3	17.80	0	0.00	17.80	3	1,846	0.16%
2022/11/15	1	18.20	5	18.20	18.20	-4	1,752	-0.23%
2022/11/14	9	18.57	1	18.50	18.50	8	1,714	0.47%
2022/11/11	3	18.93	17	19.03	18.75	-14	1,672	-0.84%
2022/11/10	4	19.10	18	19.06	18.95	-14	1,586	-0.88%
2022/11/09	0	0.00	5	18.25	18.65	-5	1,411	-0.35%
2022/11/08	6	18.78	42	18.36	18.50	-36	1,331	-2.70%
2022/11/07	0	0.00	20	18.15	18.15	-20	1,088	-1.84%
2022/11/04	1	16.40	12	16.40	16.50	-11	976	-1.13%
2022/11/02	0	0.00	26.8	15.15	15.20	-26.8	899	-2.98%
2022/11/01	0	0.00	1	14.95	15.10	-1	904	-0.11%
2022/10/31	1	14.70	0	0.00	14.70	1	924	0.11%
2022/10/26	4	14.80	0	0.00	14.80	4	986	0.41%
2022/10/25	14	14.96	0	0.00	14.75	14	977	1.43%
2022/10/24	0	0.00	5	15.25	15.00	-5	968	-0.52%
2022/10/21	2	14.65	0	0.00	14.60	2	951	0.21%
2022/10/13	3	14.80	25	14.70	14.55	-22	936	-2.35%
2022/10/11	10	15.85	0	0.00	15.70	10	900	1.11%
2022/10/06	2	16.25	0	0.00	16.15	2	897	0.22%
2022/10/05	5	16.50	0	0.00	16.25	5	916	0.55%
2022/10/03	1	15.70	13	15.70	16.00	-12	917	-1.31%
2022/09/30	11	15.84	2	15.80	15.85	9	917	0.98%
2022/09/28	1	16.05	11	16.10	15.90	-10	902	-1.11%
2022/09/27	1	16.65	1	16.65	16.65	0	876	0.00%
2022/09/26	0	0.00	21	16.81	16.75	-21	877	-2.39%
2022/09/23	2	17.25	1	17.25	17.20	1	883	0.11%
2022/09/21	1	17.50	1	17.55	17.60	0	871	0.00%
2022/09/20	1	17.55	0	0.00	17.65	1	870	0.11%
2022/09/19	2	17.70	0	0.00	17.55	2	883	0.23%
2022/09/16	3	17.80	50	17.80	17.80	-47	891	-5.27%
2022/09/14	1	17.90	0	0.00	17.95	1	909	0.11%
2022/09/07	2	17.85	0	0.00	17.85	2	994	0.20%
2022/09/06	11	18.00	0	0.00	17.95	11	1,004	1.09%
2022/09/01	5	18.10	0	0.00	18.15	5	1,064	0.47%
2022/08/31	11	18.21	1	18.35	18.35	10	1,061	0.94%
2022/08/29	0	0.00	1	18.20	18.20	-1	1,069	-0.09%
2022/08/26	1	18.65	0	0.00	18.65	1	1,060	0.09%
2022/08/25	1	18.75	0	0.00	18.65	1	1,060	0.09%
2022/08/24	0	0.00	2	18.55	18.60	-2	1,065	-0.19%
2022/08/22	4	18.35	0	0.00	18.35	4	1,061	0.38%
2022/08/19	1	18.45	1	18.45	18.50	0	1,064	0.00%
2022/08/18	3	18.45	0	0.00	18.40	3	1,072	0.28%
2022/08/15	0	0.00	1	18.80	18.75	-1	1,096	-0.09%
2022/08/11	0	0.00	2	18.40	18.45	-2	1,090	-0.18%
2022/08/10	1	18.35	21	18.33	18.35	-20	1,107	-1.81%
2022/08/05	0	0.00	3	18.42	18.35	-3	1,163	-0.26%
2022/08/04	5	17.87	2	17.75	17.80	3	1,214	0.25%
2022/08/03	24	18.18	2	18.48	18.20	22	1,236	1.78%
2022/08/02	1	18.00	1	18.10	17.95	0	1,215	0.00%
2022/08/01	1	17.90	1	18.05	18.15	0	1,245	0.00%
2022/07/28	1	17.95	1	17.95	17.90	0	1,291	0.00%
2022/07/27	1	17.90	1	18.05	18.05	0	1,300	0.00%
2022/07/26	1	18.05	1	17.95	17.90	0	1,319	0.00%
2022/07/25	1	18.20	1	18.20	18.20	0	1,329	0.00%
2022/07/22	1	18.30	0	0.00	18.25	1	1,371	0.07%
2022/07/21	0	0.00	2	18.48	18.60	-2	1,434	-0.14%
2022/07/20	1	18.25	1	18.40	18.20	0	1,490	0.00%
2022/07/19	0	0.00	2	18.18	18.25	-2	1,506	-0.13%
2022/07/18	2	17.85	0	0.00	17.80	2	1,506	0.13%
2022/07/12	2	17.05	0	0.00	16.95	2	1,549	0.13%
2022/07/11	0	0.00	1	17.60	17.65	-1	1,568	-0.06%
2022/07/08	0	0.00	28	17.64	17.70	-28	1,605	-1.74%
2022/07/07	0	0.00	2	17.63	17.50	-2	1,608	-0.12%
2022/07/05	1	17.35	3	17.62	17.80	-2	1,635	-0.12%
2022/07/01	3	17.53	10	17.40	17.25	-7	1,661	-0.42%
2022/06/30	20	17.93	0	0.00	17.90	20	1,651	1.21%
2022/06/28	0	0.00	1	18.25	18.35	-1	1,663	-0.06%
2022/06/27	0	0.00	2	18.55	18.50	-2	1,677	-0.12%
2022/06/24	0.1	18.00	0	0.00	18.00	0.1	1,671	0.01%
2022/06/22	2	17.68	0	0.00	17.65	2	1,676	0.12%
2022/06/20	4	17.86	4	18.00	17.60	0	1,678	0.00%
2022/06/15	0	0.00	4	18.83	18.75	-4	1,680	-0.24%
2022/06/14	5	18.30	0	0.00	18.45	5	1,683	0.30%
2022/06/13	3	18.88	1	18.85	18.85	2	1,679	0.12%
2022/06/10	0	0.00	1	19.40	19.35	-1	1,689	-0.06%
2022/06/09	1	19.40	1	19.40	19.40	0	1,707	0.00%
2022/06/08	1	19.50	3	19.50	19.45	-2	1,724	-0.12%
2022/06/07	0	0.00	1	19.70	19.50	-1	1,780	-0.06%
2022/06/06	0	0.00	1	19.65	19.60	-1	1,885	-0.05%
2022/06/02	10	19.70	1	19.70	19.70	9	1,925	0.47%
2022/06/01	0	0.00	2	19.78	19.70	-2	1,954	-0.10%
2022/05/30	1	19.55	2	19.63	19.70	-1	1,993	-0.05%
2022/05/26	0	0.00	1	19.60	19.40	-1	2,040	-0.05%
2022/05/25	0	0.00	2	19.48	19.35	-2	2,045	-0.10%
2022/05/24	6	19.48	2	19.48	19.10	4	2,067	0.19%
2022/05/20	1	19.00	0	0.00	19.00	1	2,073	0.05%
2022/05/19	0	0.00	3	18.98	19.00	-3	2,093	-0.14%
2022/05/18	5	19.15	4	19.01	19.20	1	2,185	0.05%
2022/05/17	3	18.83	0	0.00	18.85	3	2,186	0.14%
2022/05/16	4	18.95	0	0.00	18.85	4	2,193	0.18%
2022/05/13	6	18.85	6	18.95	18.95	0	2,187	0.00%
2022/05/12	26	19.08	0	0.00	18.85	26	2,163	1.20%
2022/05/11	26	19.61	0	0.00	19.70	26	2,092	1.24%
2022/05/10	1	19.90	0	0.00	20.20	1	2,059	0.05%
2022/05/09	22	19.95	0	0.00	20.05	22	2,042	1.08%
2022/05/06	1	20.35	0	0.00	20.30	1	2,029	0.05%
2022/05/04	6	20.72	0	0.00	20.70	6	2,018	0.30%
2022/05/03	0	0.00	6	20.75	20.75	-6	2,035	-0.29%
2022/04/29	1	21.05	0	0.00	21.00	1	2,039	0.05%
2022/04/28	22	20.94	0	0.00	20.95	22	2,057	1.07%
2022/04/27	0	0.00	14	21.90	21.35	-14	2,025	-0.69%
2022/04/26	0	0.00	48	21.81	21.65	-48	1,967	-2.44%
2022/04/25	20	21.10	0	0.00	21.10	20	1,912	1.05%
2022/04/21	0	0.00	1	21.70	21.65	-1	1,927	-0.05%
2022/04/20	0	0.00	13	21.96	21.60	-13	1,954	-0.67%
2022/04/19	0	0.00	3	21.65	21.55	-3	1,936	-0.15%
2022/04/18	0	0.00	1	21.35	21.25	-1	1,930	-0.05%
2022/04/15	0	0.00	4	21.30	21.45	-4	1,924	-0.21%
2022/04/14	5	21.25	21	21.40	21.30	-16	1,918	-0.83%
2022/04/13	0	0.00	1	20.80	20.80	-1	1,905	-0.05%
2022/04/11	2	20.50	0.4	20.50	20.45	1.6	1,957	0.08%
2022/04/07	21	20.80	0	0.00	20.80	21	1,980	1.06%
2022/04/01	0	0.00	3	21.10	21.10	-3	1,999	-0.15%
2022/03/30	0	0.00	1	21.15	21.15	-1	2,001	-0.05%
2022/03/25	30	21.23	0	0.00	21.30	30	1,995	1.50%
2022/03/24	0	0.00	3	21.67	21.55	-3	1,988	-0.15%
2022/03/22	5	22.15	21	21.93	22.05	-16	1,990	-0.80%
2022/03/18	0	0.00	20	21.65	21.70	-20	1,993	-1.00%
2022/03/17	10	21.25	0	0.00	21.30	10	1,994	0.50%
2022/03/15	11	21.15	0	0.00	21.10	11	2,013	0.55%
2022/03/11	1	22.05	1	21.85	21.95	0	2,010	0.00%
2022/03/10	0	0.00	5	22.17	22.00	-5	2,011	-0.25%
2022/03/07	10	21.00	10	21.40	21.20	0	1,864	0.00%
2022/03/04	2	21.70	0	0.00	21.65	2	1,872	0.11%
2022/03/03	0	0.00	1	21.70	21.90	-1	1,876	-0.05%
2022/03/02	0	0.00	4	21.64	21.70	-4	1,865	-0.21%
2022/03/01	1	21.45	8	21.34	21.60	-7	1,868	-0.37%
2022/02/24	0	0.00	1	20.85	20.85	-1	1,873	-0.05%
2022/02/21	0	0.00	3	21.70	21.70	-3	1,882	-0.16%
2022/02/18	11	21.77	11	21.74	21.75	0	1,886	0.00%
2022/02/17	1	21.40	1	21.20	21.15	0	1,816	0.00%
2022/02/15	0	0.00	4	20.90	20.85	-4	1,835	-0.22%
2022/02/14	0	0.00	25	20.83	20.85	-25	1,861	-1.34%
2022/02/11	0	0.00	1	20.85	20.85	-1	1,866	-0.05%
2022/02/10	0	0.00	10	21.15	21.15	-10	1,898	-0.53%
2022/02/09	0	0.00	8	21.14	21.25	-8	1,930	-0.41%
2022/02/08	10	21.12	0	0.00	21.20	10	1,951	0.51%
2022/01/25	13	20.04	22	20.00	20.00	-9	2,116	-0.43%
2022/01/21	2	20.53	2	20.50	20.40	0	2,141	0.00%
2022/01/19	2	20.80	0	0.00	20.80	2	2,137	0.09%
2022/01/18	5	21.15	0	0.00	20.90	5	2,143	0.23%
2022/01/17	0	0.00	5	21.00	21.00	-5	2,153	-0.23%
2022/01/14	22	20.90	0	0.00	20.90	22	2,168	1.01%
2022/01/13	11	21.27	0	0.00	21.15	11	2,159	0.51%
2022/01/12	8	21.43	0	0.00	21.40	8	2,138	0.37%
2022/01/10	0	0.00	1	21.80	21.80	-1	2,160	-0.05%
2022/01/06	0	0.00	2	22.25	22.05	-2	2,167	-0.09%
2022/01/05	0	0.00	5	22.05	21.90	-5	2,176	-0.23%
2022/01/03	50	22.15	0	0.00	22.15	50	2,192	2.28%
2021/12/30	30	21.90	1	22.00	21.95	29	2,198	1.32%
2021/12/29	6	22.03	30	21.76	21.85	-24	2,209	-1.09%
2021/12/28	1	21.55	6	21.55	21.55	-5	2,205	-0.23%
2021/12/27	5	21.40	0	0.00	21.40	5	2,301	0.22%
2021/12/24	30	21.45	1	21.55	21.45	29	2,348	1.23%
2021/12/23	8	21.44	0	0.00	21.45	8	2,381	0.34%
2021/12/22	10	21.50	1	21.50	21.45	9	2,400	0.37%
2021/12/21	2	21.40	0	0.00	21.45	2	2,419	0.08%
2021/12/20	0	0.00	30	21.70	21.60	-30	2,425	-1.24%
2021/12/17	1	21.75	0	0.00	21.50	1	2,441	0.04%
2021/12/16	5	21.70	5	21.50	21.50	0	2,442	0.00%
2021/12/14	4	21.43	0	0.00	21.40	4	2,489	0.16%
2021/12/13	5	21.95	0	0.00	21.90	5	2,460	0.20%
2021/12/10	2	22.00	0	0.00	22.05	2	2,470	0.08%
2021/12/09	0	0.00	11	22.01	22.05	-11	2,475	-0.44%
2021/12/07	5	22.25	1	22.10	22.20	4	2,465	0.16%
2021/12/06	1	22.30	0	0.00	22.10	1	2,475	0.04%
2021/12/02	2.1	21.90	0	0.00	21.85	2.1	2,540	0.08%
2021/12/01	35	22.10	1	22.20	22.10	34	2,570	1.32%
2021/11/30	1	22.30	0	0.00	22.30	1	2,629	0.04%
2021/11/29	7	21.75	0	0.00	21.70	7	2,647	0.26%
2021/11/26	2	22.00	0	0.00	22.00	2	2,702	0.07%
2021/11/25	1	22.65	0	0.00	22.30	1	2,812	0.04%
2021/11/24	0	0.00	10	22.45	22.50	-10	2,838	-0.35%
2021/11/22	0	0.00	1	22.00	22.35	-1	2,885	-0.03%
2021/11/19	11	22.18	0	0.00	22.15	11	2,920	0.38%
2021/11/18	0	0.00	1	22.20	22.25	-1	3,017	-0.03%
2021/11/17	5	22.24	0	0.00	22.25	5	3,271	0.15%
2021/11/16	0	0.00	5	22.65	22.50	-5	3,313	-0.15%
2021/11/12	3	22.43	1	22.55	22.40	2	3,764	0.05%
2021/11/11	3	22.27	1	22.25	22.10	2	3,788	0.05%
2021/11/10	15	22.51	1	22.50	22.50	14	3,851	0.36%
2021/11/09	2	22.80	1	22.90	22.70	1	4,035	0.02%
2021/11/08	4	22.58	12	22.49	22.75	-8	4,030	-0.20%
2021/11/05	0	0.00	5	22.15	22.15	-5	4,069	-0.12%
2021/11/04	3	22.82	4	22.64	22.40	-1	4,078	-0.03%
2021/11/03	1	22.55	9	22.68	22.90	-8	4,075	-0.20%
2021/11/02	2	22.10	0	0.00	22.15	2	4,000	0.05%
2021/11/01	15	22.15	1	22.20	22.15	14	4,030	0.35%
2021/10/29	0	0.00	1	21.75	21.80	-1	4,035	-0.02%
2021/10/28	0	0.00	3	21.60	21.55	-3	4,050	-0.07%
2021/10/27	1.5	21.47	10	21.30	21.35	-8.5	4,093	-0.21%
2021/10/26	0	0.00	11	21.51	21.45	-11	4,169	-0.26%
2021/10/25	2	21.45	0	0.00	21.55	2	4,256	0.05%
2021/10/21	0	0.00	2	22.00	21.55	-2	4,411	-0.05%
2021/10/20	0	0.00	2	21.68	21.60	-2	4,478	-0.04%
2021/10/19	5	21.54	3	21.37	21.55	2	4,623	0.04%
2021/10/18	1	21.10	3	21.20	21.15	-2	4,723	-0.04%
2021/10/15	0	0.00	1	20.95	20.90	-1	4,860	-0.02%
2021/10/14	2	20.85	4	20.60	20.80	-2	4,970	-0.04%
2021/10/13	8	20.73	10	20.56	20.50	-2	5,090	-0.04%
2021/10/12	25	20.98	4	21.00	20.70	21	5,273	0.40%
2021/10/08	1	21.90	0	0.00	21.65	1	5,619	0.02%
2021/10/07	1	21.80	1	22.00	21.85	0	5,852	0.00%
2021/10/06	14	21.26	1	21.30	21.20	13	6,070	0.21%
2021/10/05	0	0.00	14	21.22	21.60	-14	6,279	-0.22%
2021/10/04	22	21.74	0	0.00	21.60	22	6,420	0.34%
2021/10/01	12	22.60	6	22.49	22.45	6	6,574	0.09%
2021/09/30	2	22.70	0	0.00	23.10	2	7,031	0.03%
2021/09/29	8	22.70	0	0.00	22.70	8	8,346	0.10%
2021/09/28	1	22.80	0	0.00	22.90	1	8,859	0.01%
2021/09/24	0	0.00	1	23.05	23.05	-1	9,911	-0.01%
2021/09/23	7	22.88	0	0.00	22.90	7	10,734	0.07%
2021/09/22	9	22.73	15	22.70	22.75	-6	11,576	-0.05%
2021/09/17	1	23.20	4	23.24	23.30	-3	12,887	-0.02%
2021/09/15	3	22.92	6	22.94	22.95	-3	15,892	-0.02%
2021/09/14	20	23.10	3	23.20	23.05	17	17,417	0.10%
2021/09/13	1	23.40	0	0.00	23.30	1	21,568	0.00%
2021/09/09	6	23.01	15	23.20	23.10	-9	26,598	-0.03%
2021/09/07	0	0.00	1	23.90	23.50	-1	29,832	0.00%
2021/09/06	18	23.44	0	0.00	23.40	18	31,157	0.06%
2021/09/03	1	24.15	10.8	24.37	23.85	-9.8	31,286	-0.03%
2021/09/01	7	24.36	0	0.00	24.10	7	31,427	0.02%
2021/08/31	17	24.51	8	24.61	24.65	9	31,969	0.03%
2021/08/26	8.8	23.95	12	24.47	24.00	-3.2	32,704	-0.01%
2021/08/25	1	24.25	7	24.17	24.20	-6	33,286	-0.02%
2021/08/24	10	24.02	10	24.28	23.85	0	33,357	0.00%
2021/08/23	4	24.03	24.2	24.27	24.00	-20.2	33,394	-0.06%
2021/08/20	23	23.41	3	23.45	23.10	20	33,387	0.06%
2021/08/19	42.4	24.37	18	24.06	23.50	24.4	33,397	0.07%
2021/08/18	22	22.56	6.2	23.33	24.10	15.8	33,180	0.05%
2021/08/17	14	23.11	1	22.95	22.80	13	33,237	0.04%
2021/08/16	4	23.49	3	23.37	23.20	1	33,777	0.00%
2021/08/13	10	24.04	17	23.98	23.95	-7	34,091	-0.02%
2021/08/12	10	23.40	0	0.00	23.45	10	33,970	0.03%
2021/08/11	11	23.38	1	23.40	23.35	10	34,116	0.03%
2021/08/10	1	23.75	3	23.85	23.75	-2	34,202	-0.01%
2021/08/09	9	24.07	4	24.00	23.90	5	34,362	0.01%
2021/08/06	1	24.30	3	23.95	23.95	-2	34,464	-0.01%
2021/08/05	6	23.90	5	24.00	23.95	1	34,663	0.00%
2021/08/04	2	24.10	10	24.15	24.25	-8	35,038	-0.02%
2021/08/03	6	24.13	2	24.28	24.00	4	35,280	0.01%
2021/08/02	2	24.25	0	0.00	24.20	2	35,478	0.01%
2021/07/30	11	24.11	5	24.15	24.05	6	35,601	0.02%
2021/07/29	11	24.57	68	24.31	24.70	-57	35,684	-0.16%
2021/07/28	4	23.85	4	23.98	23.85	0	35,757	0.00%
2021/07/27	30	24.71	15	24.47	24.40	15	36,236	0.04%
2021/07/26	10	24.99	8.1	24.96	24.90	1.9	36,648	0.01%
2021/07/23	4	25.16	27	25.18	25.20	-23	36,871	-0.06%
2021/07/22	19	24.57	7	24.42	24.35	12	37,094	0.03%
2021/07/21	19	24.36	12	24.29	24.10	7	37,461	0.02%
2021/07/20	58	24.95	3	24.97	24.80	55	38,136	0.14%
2021/07/19	11	25.29	27	25.54	25.60	-16	38,573	-0.04%
2021/07/16	63	25.30	1	25.40	25.15	62	40,374	0.15%
2021/07/15	20	25.53	35	26.09	25.75	-15	41,689	-0.04%
2021/07/14	41	24.90	8	24.88	24.90	33	42,415	0.08%
2021/07/13	22	25.40	45	25.41	25.20	-23	43,019	-0.05%
2021/07/12	33	26.15	5	26.25	25.80	28	42,947	0.07%
2021/07/09	23	26.48	1	26.40	26.40	22	42,805	0.05%
2021/07/08	43	27.09	14	27.08	27.05	29	42,891	0.07%
2021/07/07	39	27.49	43	27.10	27.50	-4	42,832	-0.01%
2021/07/06	182	28.00	102	28.11	28.25	80	42,444	0.19%	大買/大賣/
2021/07/05	78	26.09	34	26.67	26.95	44	41,278	0.11%
2021/07/02	77.2	26.81	78	26.53	26.60	-0.8	40,903	0.00%
2021/07/01	54	28.00	84	27.34	27.10	-30	40,656	-0.07%
2021/06/30	64	27.97	54	28.06	27.85	10	40,332	0.02%
2021/06/29	73	28.48	44	28.30	28.10	29	39,878	0.07%
2021/06/28	87	28.97	53	29.33	28.90	34	39,901	0.09%
2021/06/25	23	28.69	41	28.60	27.90	-18	38,693	-0.05%
2021/06/24	77	28.16	130	28.76	28.45	-53	37,832	-0.14%	大賣/
2021/06/23	139	28.65	77	28.69	28.15	62	35,736	0.17%	大買/
2021/06/22	169	32.98	248.5	32.53	31.25	-79.5	34,203	-0.23%	大買/大賣/
2021/06/21	50.1	30.57	277.8	30.75	31.10	-227.7	30,045	-0.76%	大賣/鉅額交易
2021/06/18	95.2	28.77	427	28.75	28.30	-331.8	27,198	-1.22%	大賣/鉅額交易
2021/06/17	24	27.02	45	27.13	27.10	-21	25,096	-0.08%
2021/06/16	91	27.37	123.1	27.35	26.65	-32.1	24,395	-0.13%	大賣/
2021/06/15	36	25.31	149.6	25.72	26.15	-113.6	21,945	-0.52%	大賣/鉅額交易
2021/06/11	5	24.05	21	23.67	23.80	-16	20,715	-0.08%
2021/06/10	0	0.00	3	23.43	23.45	-3	20,690	-0.01%
2021/06/09	47	23.59	74	23.87	23.45	-27	20,648	-0.13%
2021/06/08	79	24.41	51	24.71	24.10	28	20,565	0.14%
2021/06/07	10	24.00	26	23.63	23.90	-16	20,083	-0.08%
2021/06/04	132	24.07	25	24.09	24.10	107	19,964	0.54%	大買/鉅額交易
2021/06/03	47	23.76	48.3	23.94	24.00	-1.3	19,624	-0.01%
2021/06/02	20	23.57	48	23.41	23.40	-28	19,299	-0.15%
2021/06/01	3	22.75	40	22.21	22.75	-37	18,664	-0.20%
2021/05/31	8	22.43	25	22.51	22.05	-17	18,570	-0.09%
2021/05/28	5	22.79	47	23.01	22.65	-42	18,435	-0.23%
2021/05/27	10	22.10	5	22.08	21.90	5	18,259	0.03%
2021/05/26	5	22.04	6	22.21	21.95	-1	18,494	-0.01%
2021/05/25	46	21.98	4	21.90	22.00	42	18,527	0.23%
2021/05/24	51	22.71	33	23.00	22.40	18	18,330	0.10%
2021/05/21	14	21.05	39	21.49	21.90	-25	17,771	-0.14%
2021/05/20	19	20.45	10	20.13	19.95	9	17,418	0.05%
2021/05/19	5	20.10	12	20.62	20.45	-7	17,365	-0.04%
2021/05/18	22	19.35	6	19.23	20.05	16	17,255	0.09%
2021/05/17	69	18.59	18	18.73	18.25	51	17,120	0.30%
2021/05/14	35	20.34	5	20.19	20.10	30	16,930	0.18%
2021/05/13	46.5	19.63	17	19.89	19.80	29.5	16,782	0.18%
2021/05/12	72	21.18	26	21.33	20.75	46	16,521	0.28%
2021/05/11	134	23.27	17	23.36	23.00	117	16,099	0.73%	大買/鉅額交易
2021/05/10	10	25.11	31	25.13	24.65	-21	15,833	-0.13%
2021/05/07	74	23.84	10	23.73	24.75	64	15,601	0.41%
2021/05/06	42	23.95	32	24.09	23.75	10	15,417	0.06%
2021/05/05	17.7	24.16	0	0.00	23.90	17.7	15,253	0.12%
2021/05/04	28.2	24.98	38.8	24.95	23.75	-10.6	15,096	-0.07%
2021/05/03	17	25.91	41	25.74	25.50	-24	14,515	-0.17%
2021/04/29	22	25.10	36	25.09	25.30	-14	14,021	-0.10%
2021/04/28	60	25.80	33	25.89	25.65	27	13,724	0.20%
2021/04/27	41	26.73	13	26.48	26.50	28	13,380	0.21%
2021/04/26	27	27.60	65	27.16	27.30	-38	12,907	-0.29%
2021/04/23	102	26.01	58	26.20	25.80	44	12,086	0.36%	大買/
2021/04/22	204.2	29.12	340.5	29.30	27.00	-136.4	11,549	-1.18%	大買/大賣/鉅額交易
2021/04/21	100	26.47	280.6	26.79	27.60	-180.6	9,621	-1.88%	大賣/鉅額交易
2021/04/20	70	25.29	120.5	25.38	25.10	-50.5	8,117	-0.62%	大賣/
2021/04/19	86	23.25	60.4	24.20	24.60	25.6	7,019	0.36%
2021/04/16	103	22.50	3	22.45	22.40	100	6,198	1.61%	大買/
2021/04/15	25	22.20	28	22.18	22.15	-3	6,025	-0.05%
2021/04/14	21	21.87	0	0.00	22.35	21	5,967	0.35%
2021/04/13	53	22.17	0	0.00	21.90	53	5,771	0.92%
2021/04/12	11	22.40	7	22.49	22.30	4	5,613	0.07%
2021/04/09	11.2	22.49	53	22.45	22.60	-41.8	5,550	-0.75%
2021/04/08	31	22.45	11	22.34	22.50	20	5,392	0.37%
2021/04/07	23	22.05	4.5	22.01	22.15	18.5	5,263	0.35%
2021/04/06	26.2	22.46	24.9	22.52	22.40	1.3	5,191	0.03%
2021/04/01	29	22.07	96.9	21.91	22.15	-67.9	5,110	-1.33%
2021/03/31	72	21.52	161.9	21.56	21.45	-89.9	4,798	-1.87%	大賣/
2021/03/30	5	22.90	6.5	22.61	22.25	-1.5	3,993	-0.04%
2021/03/29	10	22.28	0	0.00	22.40	10	4,034	0.25%
2021/03/26	5	22.30	0	0.00	22.35	5	4,748	0.11%
2021/03/25	10	22.53	22	22.45	22.40	-12	5,212	-0.23%
2021/03/24	3	22.53	1	22.55	22.55	2	5,463	0.04%
2021/03/23	10	22.64	1	22.60	22.75	9	5,487	0.16%
2021/03/22	0.5	22.90	21	22.79	22.95	-20.5	5,462	-0.38%
2021/03/19	13	22.30	1	22.30	22.30	12	5,380	0.22%
2021/03/18	4	22.56	91	22.70	22.60	-87	5,313	-1.64%
2021/03/17	12	23.08	4	23.35	22.90	8	5,234	0.15%
2021/03/16	20	22.81	54	22.64	23.10	-34	5,088	-0.67%
2021/03/15	8	21.76	11	21.88	21.90	-3	4,942	-0.06%
2021/03/12	5	22.13	1	22.10	22.00	4	4,899	0.08%
2021/03/11	24	21.89	5	21.94	21.90	19	4,838	0.39%
2021/03/10	45.8	22.58	39	22.85	22.45	6.8	4,710	0.14%
2021/03/09	5	22.96	0	0.00	23.00	5	4,636	0.11%
2021/03/08	5	23.04	1	23.25	22.95	4	4,632	0.09%
2021/03/04	15	23.60	2	23.55	23.70	13	4,584	0.28%
2021/03/03	1	23.45	14	23.46	23.70	-13	4,570	-0.28%
2021/03/02	2	23.50	6	23.92	23.40	-4	4,574	-0.09%
2021/02/26	125	23.83	6	22.50	23.95	119	4,553	2.61%	大買/鉅額交易
2021/02/25	6	26.03	2	25.75	26.50	4	4,253	0.09%
2021/02/24	2	25.50	0	0.00	25.30	2	4,134	0.05%
2021/02/23	3	25.22	2	25.20	25.25	1	4,084	0.02%
2021/02/22	2	24.80	46.1	24.63	25.10	-44.1	4,051	-1.09%
2021/02/19	3	24.97	1	24.90	24.90	2	3,993	0.05%
2021/02/18	15	25.44	1	25.40	25.30	14	3,966	0.35%
2021/02/03	2	24.00	11	24.03	24.05	-9	3,915	-0.23%
2021/02/02	2	24.00	0	0.00	24.00	2	3,912	0.05%
2021/02/01	4	23.90	0	0.00	23.90	4	3,905	0.10%
2021/01/29	3	24.30	0	0.00	24.05	3	3,888	0.08%
2021/01/27	5	25.35	10	24.90	25.00	-5	3,866	-0.13%
2021/01/26	2	25.00	0	0.00	25.10	2	3,864	0.05%
2021/01/22	12	24.66	0	0.00	24.65	12	3,864	0.31%
2021/01/20	3	24.50	42	24.17	24.05	-39	3,859	-1.01%
2021/01/18	0	0.00	11	25.00	25.00	-11	3,834	-0.29%
2021/01/15	0	0.00	1	25.45	25.40	-1	3,820	-0.03%
2021/01/14	16	26.43	0	0.00	26.15	16	3,784	0.42%
2021/01/13	0	0.00	55	26.03	26.10	-55	3,773	-1.46%
2021/01/11	9	27.15	5	26.85	26.75	4	3,702	0.11%
2021/01/07	22	27.07	42	26.97	26.90	-20	3,658	-0.55%
2021/01/06	0	0.00	85	26.70	26.50	-85	3,633	-2.34%
2021/01/05	1	27.70	30	27.80	27.60	-29	3,567	-0.81%
2021/01/04	3	28.00	35.3	28.02	28.25	-32.3	3,547	-0.91%
2020/12/31	2	28.70	3	28.48	28.45	-1	3,478	-0.03%
2020/12/30	7	28.64	0	0.00	28.70	7	3,451	0.20%
2020/12/29	33	29.49	3.4	28.87	28.80	29.6	3,435	0.86%
2020/12/28	33	29.79	73	29.80	29.35	-40	3,310	-1.21%
2020/12/25	34	29.10	1	28.90	28.30	33	3,066	1.08%
2020/12/24	6	28.95	0	0.00	28.65	6	2,989	0.20%
2020/12/23	2	28.25	11	28.31	29.00	-9	2,911	-0.31%
2020/12/22	37	31.53	11	30.40	28.05	26	2,739	0.95%
2020/12/21	21	30.48	19	30.72	30.95	2	1,990	0.10%
2020/12/18	5	26.98	40	26.88	28.15	-35	1,510	-2.32%
2020/12/16	42	25.35	1	25.25	25.30	41	1,210	3.39%
2020/12/09	0	0.00	0.1	25.10	24.85	-0.1	1,218	0.00%
2020/12/08	5	25.22	0	0.00	25.15	5	1,410	0.35%
2020/12/07	0	0.00	1	24.90	24.90	-1	1,396	-0.07%
2020/12/02	0	0.00	11	25.24	25.05	-11	1,577	-0.70%
2020/12/01	1	24.85	0	0.00	24.90	1	1,564	0.06%
2020/11/30	0	0.00	20	25.05	24.90	-20	1,571	-1.27%
2020/11/26	11	25.23	7	25.24	25.25	4	1,570	0.25%
2020/11/25	1	25.10	33	25.06	25.05	-32	1,603	-2.00%
2020/11/23	10	24.55	0	0.00	24.60	10	1,552	0.64%
2020/11/18	0	0.00	3	24.10	24.00	-3	1,578	-0.19%
2020/11/13	3	23.85	0.2	23.95	24.05	2.8	1,680	0.17%
2020/11/12	10	24.00	0	0.00	23.85	10	1,789	0.56%
2020/11/11	20	24.50	0	24.50	24.60	20	1,765	1.13%
2020/11/10	0	0.00	5	24.65	24.60	-5	1,770	-0.28%
2020/11/06	0	0.00	1	24.35	24.40	-1	1,794	-0.06%
2020/11/03	0	0.00	1	24.55	24.55	-1	1,946	-0.05%
2020/10/28	0	0.00	1	25.30	25.25	-1	2,105	-0.05%
2020/10/26	46	25.25	31	25.20	25.15	15	2,154	0.70%
2020/10/23	0	0.00	7.2	24.71	24.95	-7.2	2,188	-0.33%
2020/10/20	0	0.00	1	24.55	24.55	-1	2,217	-0.05%
2020/10/19	0	0.00	9	24.50	24.90	-9	2,231	-0.40%
2020/10/16	0	0.00	1	24.30	24.35	-1	2,282	-0.04%
2020/10/12	2	24.90	10	25.20	25.15	-8	2,325	-0.34%
2020/10/08	15	24.95	0	0.00	24.85	15	2,394	0.63%
2020/10/06	0	0.00	1	24.85	24.90	-1	2,394	-0.04%
2020/10/05	0	0.00	1	24.30	24.35	-1	2,382	-0.04%
2020/09/24	2	23.95	0	0.00	23.90	2	2,416	0.08%
2020/09/23	30	24.22	15	24.25	24.35	15	2,395	0.63%
2020/09/17	0	0.00	10	25.00	24.85	-10	2,377	-0.42%
2020/09/16	20	24.95	0	0.00	24.80	20	2,390	0.84%
2020/09/11	28	25.78	50	26.30	25.25	-22	2,354	-0.93%
2020/09/10	2	25.28	0	0.00	25.30	2	2,148	0.09%
2020/09/09	1	25.00	1	25.10	25.15	0	2,135	0.00%
2020/09/07	0	0.00	24	26.00	25.70	-24	2,099	-1.14%
2020/09/02	0	0.00	10	24.45	24.45	-10	2,010	-0.50%
2020/09/01	0	0.00	8	24.48	24.45	-8	2,049	-0.39%
2020/08/31	10	25.08	0	0.00	24.75	10	2,042	0.49%
2020/08/27	0	0.00	5	24.70	24.35	-5	1,985	-0.25%
2020/08/25	10	24.55	10	24.80	24.50	0	1,978	0.00%
2020/08/24	28	24.18	0	0.00	24.25	28	2,011	1.39%
2020/08/21	2	24.45	0	0.00	24.45	2	2,031	0.10%
2020/08/20	6	24.32	0	24.30	24.15	6	2,068	0.29%
2020/08/18	7	25.76	17	25.92	25.35	-10	1,980	-0.51%
2020/08/14	1	24.50	0	0.00	24.55	1	1,860	0.05%
2020/08/13	5	24.60	0	0.00	24.55	5	1,904	0.26%
2020/08/06	4	25.43	0	0.00	24.90	4	1,839	0.22%
2020/08/04	0	0.00	3	25.68	25.65	-3	1,869	-0.16%
2020/08/03	0	0.00	3	26.30	26.40	-3	1,840	-0.16%
2020/07/30	0	0.00	29	25.05	25.15	-29	1,897	-1.53%
2020/07/29	0	0.00	25	24.55	24.70	-25	1,876	-1.33%
2020/07/20	0	0.00	3	24.60	24.75	-3	1,759	-0.17%
2020/07/15	0	0.00	1	24.70	23.80	-1	1,746	-0.06%
2020/07/10	0	0.00	1	23.55	23.30	-1	1,669	-0.06%
2020/07/06	0	0.00	43	23.74	23.70	-43	1,629	-2.64%
2020/06/30	0	0.00	1	23.05	23.20	-1	1,632	-0.06%
2020/06/29	2	22.85	0	0.00	22.80	2	1,656	0.12%
2020/06/23	2	23.25	0	0.00	22.95	2	1,630	0.12%
2020/06/22	4	23.35	0	0.00	23.25	4	1,611	0.25%
2020/06/17	20	24.00	0	0.00	23.95	20	1,621	1.23%
2020/06/15	33	23.79	0	0.00	23.50	33	1,655	1.99%
2020/06/11	2	24.50	0	0.00	24.05	2	1,669	0.12%
2020/06/10	0.2	24.90	0	0.00	25.00	0.2	1,645	0.01%
2020/06/08	0	0.00	45	25.48	25.55	-45	1,676	-2.68%
2020/06/05	0	0.00	30	25.10	25.20	-30	1,637	-1.83%
2020/06/04	0	0.00	1	24.85	24.80	-1	1,634	-0.06%
2020/06/02	0	0.00	1	24.90	25.15	-1	1,632	-0.06%
2020/06/01	1	25.15	11	25.25	25.10	-10	1,619	-0.62%
2020/05/29	0	0.00	6.6	25.06	24.80	-6.6	1,600	-0.41%
2020/05/28	5	24.95	2	25.00	24.50	3	1,548	0.19%
2020/05/27	6	24.85	15	24.54	24.85	-9	1,518	-0.59%
2020/05/25	3	23.90	0	0.00	24.00	3	1,473	0.20%
2020/05/21	0	0.00	5	24.50	24.30	-5	1,473	-0.34%
2020/05/20	10	24.94	60	24.79	24.25	-50	1,469	-3.40%
2020/05/19	0	0.00	2	24.55	24.50	-2	1,414	-0.14%
2020/05/18	0	0.00	10	23.89	24.50	-10	1,404	-0.71%
2020/05/15	2	23.40	0	0.00	23.50	2	1,383	0.14%
2020/05/14	1	24.60	0	0.00	23.75	1	1,366	0.07%
2020/05/13	2	24.85	0	0.00	24.85	2	1,340	0.15%
2020/05/12	1	24.90	5	24.60	24.75	-4	1,322	-0.30%
2020/05/08	2	24.13	0	0.00	24.00	2	1,296	0.15%
2020/05/07	2	23.85	0	0.00	23.90	2	1,277	0.16%
2020/05/06	20	24.55	25	24.20	24.35	-5	1,248	-0.40%
2020/05/05	5	23.30	0	0.00	23.35	5	1,127	0.44%
2020/05/04	11	21.50	0	0.00	21.25	11	1,095	1.00%
2020/04/30	40	21.86	0	0.00	22.00	40	1,093	3.66%
2020/04/29	0	0.00	15	21.52	21.70	-15	1,095	-1.37%
2020/04/27	0	0.00	2	20.10	20.50	-2	1,114	-0.18%
2020/04/21	5	20.28	0	0.00	19.60	5	1,112	0.45%
2020/04/20	6	19.95	0	0.00	20.50	6	1,081	0.55%
2020/04/15	0	0.00	1	19.15	19.30	-1	1,134	-0.09%
2020/04/14	5	18.65	15	18.93	19.00	-10	1,134	-0.88%
2020/04/13	6	18.91	5	19.04	18.70	1	1,133	0.09%
2020/04/10	2	19.30	0	0.00	19.05	2	1,132	0.18%
2020/04/09	3	19.30	15.9	19.00	19.00	-12.9	1,135	-1.14%
2020/04/07	42	18.15	0	0.00	18.35	42	1,130	3.72%
2020/04/06	0	0.00	1	17.60	17.70	-1	1,132	-0.09%
2020/04/01	0	0.00	1	17.35	17.50	-1	1,127	-0.09%
2020/03/31	2	18.08	1	17.95	17.60	1	1,123	0.09%
2020/03/30	10	16.80	0	0.00	16.80	10	1,099	0.91%
2020/03/26	11	17.38	0	0.00	17.30	11	1,119	0.98%
2020/03/25	20	17.00	1	17.00	17.40	19	1,118	1.70%
2020/03/24	2	16.58	0	0.00	16.55	2	1,105	0.18%
2020/03/23	0	0.00	20	16.46	16.45	-20	1,109	-1.80%
2020/03/20	20	16.40	0	0.00	17.10	20	1,111	1.80%
2020/03/19	18	16.05	9	15.37	15.55	9	1,096	0.82%
2020/03/18	5	17.10	1	17.30	17.00	4	1,073	0.37%
2020/03/17	5	16.60	8	17.19	17.00	-3	1,058	-0.28%
2020/03/16	6	18.78	6	18.16	18.00	0	1,025	0.00%
2020/03/13	36	18.93	17	18.87	19.30	19	1,002	1.90%
2020/03/12	0	0.00	8	20.64	20.55	-8	976	-0.82%
2020/03/11	3	22.52	0	0.00	22.10	3	949	0.32%
2020/03/10	5	22.15	0	0.00	22.25	5	941	0.53%
2020/03/09	1	23.00	0.4	22.55	22.55	0.6	920	0.06%
2020/03/06	0	0.00	1	22.80	22.90	-1	901	-0.11%
2020/03/05	5	22.95	0	0.00	23.10	5	901	0.55%
2020/02/27	2	23.35	11.6	23.09	23.10	-9.6	885	-1.08%
2020/02/24	5	23.95	0	0.00	23.80	5	863	0.58%
2020/02/18	20	24.15	0	0.00	24.05	20	849	2.35%
2020/02/13	0	0.00	1.1	24.85	24.50	-1.1	871	-0.13%
2020/02/11	0	0.00	5	24.20	24.65	-5	854	-0.59%
2020/02/10	5	22.90	0	0.00	22.80	5	849	0.59%
2020/02/07	5	23.30	0	0.00	23.25	5	844	0.59%
2020/02/06	0	0.00	1	23.60	23.60	-1	869	-0.11%
2020/02/05	10	23.40	0	0.00	23.30	10	868	1.15%
2020/02/04	3	23.33	3	23.48	23.55	0	861	0.00%
2020/01/31	1	24.35	0	0.00	24.60	1	847	0.12%
2020/01/30	0	0.00	1	24.75	24.50	-1	834	-0.12%
2020/01/20	51	26.20	0	0.00	26.25	51	799	6.38%
2020/01/17	1	26.40	0	0.00	26.35	1	791	0.13%
2020/01/16	0	0.00	1	26.40	26.40	-1	792	-0.13%
2020/01/13	2	26.65	6	27.06	26.50	-4	870	-0.46%
2020/01/10	9	26.26	0	0.00	26.25	9	832	1.08%
2020/01/09	0	0.00	5	26.80	26.80	-5	795	-0.63%
2019/12/31	0	0.00	0	26.70	26.85	0	854	0.00%
2019/12/30	0	0.00	21	27.10	26.95	-21	853	-2.46%
2019/12/25	1	27.00	0	0.00	26.80	1	840	0.12%
2019/12/24	0	0.00	4	27.25	26.95	-4	848	-0.47%
2019/12/23	0	0.00	6	27.20	27.15	-6	843	-0.71%
2019/12/18	0	0.00	10	26.75	26.95	-10	831	-1.20%
2019/12/17	0	0.00	10	26.45	26.75	-10	826	-1.21%
2019/12/12	0	0.00	2	26.50	26.50	-2	904	-0.22%
2019/12/10	15	26.70	0	0.00	26.60	15	931	1.61%
2019/12/09	2	26.70	0.4	26.60	26.80	1.6	1,038	0.15%
2019/11/29	0	0.00	1	26.60	26.60	-1	1,051	-0.10%
2019/11/28	0	0.00	0	26.70	26.80	0	1,060	0.00%
2019/11/25	0	0.00	8	26.65	26.65	-8	1,087	-0.74%
2019/11/21	0	0.00	1	26.25	26.25	-1	1,089	-0.09%
2019/11/20	0	0.00	1	26.30	26.30	-1	1,091	-0.09%
2019/11/19	0	0.00	2	26.30	26.30	-2	1,104	-0.18%
2019/11/15	0	0.00	1	26.30	26.35	-1	1,120	-0.09%
2019/11/14	0	0.00	1	26.15	26.20	-1	1,124	-0.09%
2019/11/13	0	0.00	1	26.55	26.50	-1	1,128	-0.09%
2019/11/12	0	0.00	1	26.75	26.65	-1	1,131	-0.09%
2019/11/11	9	26.83	0	0.00	26.65	9	1,129	0.80%
2019/11/07	2	27.45	1	27.35	27.60	1	1,107	0.09%
2019/11/06	0	0.00	65	27.20	27.00	-65	1,076	-6.04%
2019/11/05	3	27.37	6	27.06	27.00	-3	1,109	-0.27%
2019/11/04	0	0.00	15	27.07	27.10	-15	1,084	-1.38%
2019/10/29	5	26.80	1	26.80	26.60	4	1,083	0.37%
2019/10/28	0	0.00	2	26.80	26.80	-2	1,096	-0.18%
2019/10/24	0	0.00	10.3	27.10	27.10	-10.3	1,111	-0.92%
2019/10/22	15	27.40	1	27.80	27.15	14	1,115	1.25%
2019/10/21	3	27.35	21	27.45	27.50	-18	1,079	-1.67%
2019/10/18	0	0.00	34	27.15	26.90	-34	1,060	-3.21%
2019/10/16	1	27.10	0	0.00	26.90	1	1,125	0.09%
2019/10/15	1	27.25	0	0.00	27.20	1	1,179	0.08%
2019/10/14	1	27.05	5	27.05	27.10	-4	1,207	-0.33%
2019/10/08	0	0.00	1	26.20	26.20	-1	1,175	-0.09%
2019/10/07	1	26.25	1	26.20	26.30	0	1,178	0.00%
2019/09/26	3	26.50	1	26.40	26.30	2	1,252	0.16%
2019/09/25	0	0.00	1	26.55	26.50	-1	1,286	-0.08%
2019/09/24	1	26.80	0	0.00	26.70	1	1,296	0.08%
2019/09/23	10	26.85	0	0.00	26.85	10	1,297	0.77%
2019/09/19	0	0.00	1	27.10	26.80	-1	1,296	-0.08%
2019/09/18	14	27.06	8	27.64	26.95	6	1,290	0.46%
2019/09/17	5	26.55	0	0.00	26.45	5	1,213	0.41%
2019/09/12	6	26.56	0	0.00	26.45	6	1,231	0.49%
2019/09/11	2	26.40	19	26.46	26.40	-17	1,221	-1.39%
2019/09/10	6	25.65	0	0.00	25.60	6	1,122	0.53%
2019/09/06	1	25.55	1	25.75	25.65	0	1,167	0.00%
2019/09/05	11	25.65	8	25.91	25.55	3	1,174	0.26%
2019/09/04	1	25.65	2	25.65	25.50	-1	1,189	-0.08%
2019/09/03	0	0.00	1	25.65	25.60	-1	1,195	-0.08%
2019/08/30	0	0.00	2	25.35	25.20	-2	1,237	-0.16%
2019/08/27	2	25.43	1	25.35	25.35	1	1,264	0.08%
2019/08/23	1	25.65	3	25.58	25.55	-2	1,273	-0.16%
2019/08/22	8	25.73	3	25.75	25.65	5	1,292	0.39%
2019/08/21	3	25.75	20	25.90	25.90	-17	1,302	-1.31%
2019/08/20	0	0.00	1	25.65	25.55	-1	1,314	-0.08%
2019/08/19	10	25.60	3	25.55	25.55	7	1,319	0.53%
2019/08/16	2	25.50	3	25.50	25.50	-1	1,337	-0.07%
2019/08/15	5	25.70	0	0.00	25.70	5	1,349	0.37%
2019/08/13	0	0.00	1	26.15	26.20	-1	1,518	-0.07%
2019/08/08	1	26.35	1	26.70	26.10	0	1,529	0.00%
2019/08/07	5	26.44	12	26.68	26.40	-7	1,527	-0.46%
2019/08/06	1	25.80	0	0.00	25.90	1	1,503	0.07%
2019/08/05	0	0.00	1	26.10	26.00	-1	1,517	-0.07%
2019/08/02	11	26.24	0	0.00	26.15	11	1,531	0.72%
2019/08/01	1	26.25	2	26.45	26.35	-1	1,549	-0.06%
2019/07/31	3	26.20	1	26.45	26.20	2	1,563	0.13%
2019/07/30	2	26.53	1	26.30	26.30	1	1,573	0.06%
2019/07/23	6	26.83	0	0.00	26.75	6	1,731	0.35%
2019/07/22	1	27.00	0	0.00	26.85	1	1,729	0.06%
2019/07/19	4	27.24	0	0.00	27.20	4	1,716	0.23%
2019/07/17	0	0.00	28.8	27.41	27.25	-28.8	1,666	-1.73%
2019/07/16	3	27.13	26	27.20	27.05	-23	1,607	-1.43%
2019/07/12	2	26.40	0	0.00	26.40	2	1,564	0.13%
2019/07/11	0	0.00	1	26.50	26.40	-1	1,573	-0.06%
2019/07/10	1	26.30	0	0.00	26.35	1	1,622	0.06%
2019/07/09	11	26.50	11	26.98	26.45	0	1,643	0.00%
2019/07/08	11	26.44	0	0.00	26.35	11	1,637	0.67%
2019/07/05	2	26.55	6	26.70	26.60	-4	1,643	-0.24%
2019/07/04	1	26.85	1	27.20	26.90	0	1,633	0.00%
2019/07/03	1	26.90	1	27.30	26.80	0	1,641	0.00%
2019/07/02	2	26.95	17	26.90	27.05	-15	1,625	-0.92%
2019/07/01	0	0.00	2	26.40	26.40	-2	1,602	-0.12%
2019/06/27	2	26.43	0	0.00	26.35	2	1,677	0.12%
2019/06/25	5	26.29	1	26.45	26.30	4	1,717	0.23%
2019/06/24	7	26.34	1	26.45	26.40	6	1,743	0.34%
2019/06/21	1	26.30	3	26.52	26.60	-2	1,755	-0.11%
2019/06/20	2	26.20	1	26.35	26.35	1	1,763	0.06%
2019/06/19	3	26.33	11	26.41	26.30	-8	1,825	-0.44%
2019/06/18	0	0.00	1	26.30	26.20	-1	1,980	-0.05%
2019/06/14	0	0.00	17	27.00	26.50	-17	2,128	-0.80%
2019/06/13	5	26.35	1	26.50	26.45	4	2,111	0.19%
2019/06/12	4	26.63	1	26.80	26.20	3	2,139	0.14%
2019/06/11	10	26.20	1	26.25	26.10	9	2,118	0.42%
2019/06/10	1	26.35	0	0.00	26.20	1	2,114	0.05%
2019/06/06	1	26.45	0	0.00	26.40	1	2,101	0.05%
2019/06/05	0	0.00	12	26.81	27.10	-12	2,093	-0.57%
2019/06/04	6	26.28	0	0.00	26.10	6	2,071	0.29%
2019/06/03	0	0.00	2	26.50	26.45	-2	2,088	-0.10%
2019/05/31	1	26.40	1	26.65	26.45	0	2,103	0.00%
2019/05/30	8	26.29	3	26.50	26.30	5	2,107	0.24%
2019/05/29	3	26.67	0	0.00	26.35	3	2,132	0.14%
2019/05/28	1	26.95	0	0.00	26.95	1	2,144	0.05%
2019/05/27	5	27.30	1	27.30	27.30	4	2,227	0.18%
2019/05/24	1	27.05	0	0.00	26.90	1	2,302	0.04%
2019/05/23	0	0.00	3	27.17	27.00	-3	2,339	-0.13%
2019/05/22	7	27.35	1	27.35	27.10	6	2,380	0.25%
2019/05/21	5	28.13	14	28.24	27.20	-9	2,470	-0.36%
2019/05/20	9	26.36	28	27.03	27.40	-19	2,634	-0.72%
2019/05/17	6.4	25.83	2	25.70	25.50	4.4	2,690	0.16%
2019/05/14	4.9	25.23	1	25.10	25.30	3.9	2,945	0.13%
2019/05/13	1	25.50	3	25.47	25.50	-2	3,085	-0.06%
2019/05/10	6	26.35	1	26.15	26.10	5	3,094	0.16%
2019/05/09	0	0.00	11	26.57	26.25	-11	3,088	-0.36%
2019/05/08	3	27.00	1	27.00	27.05	2	3,072	0.07%
2019/05/07	11	27.38	7	27.49	27.40	4	3,076	0.13%
2019/05/06	5	27.77	18	27.96	27.65	-13	3,088	-0.42%
2019/05/03	21	27.43	12	27.81	27.30	9	3,091	0.29%
2019/05/02	1	26.30	4	26.71	26.70	-3	3,034	-0.10%
2019/04/30	70	26.01	0	0.00	26.05	70	3,021	2.32%
2019/04/29	10	26.35	0	0.00	26.20	10	3,032	0.33%
2019/04/26	11	26.10	0	0.00	26.10	11	3,026	0.36%
2019/04/24	1	26.30	3.2	26.32	26.25	-2.2	3,056	-0.07%
2019/04/23	2	26.43	1	26.50	26.25	1	3,050	0.03%
2019/04/19	2	26.05	2	26.30	26.50	0	3,065	0.00%
2019/04/18	0.6	25.95	1	26.20	25.95	-0.4	3,073	-0.01%
2019/04/17	0	0.00	1	26.65	26.40	-1	3,068	-0.03%
2019/04/16	57	26.08	0	0.00	26.35	57	3,068	1.86%
2019/04/15	17	27.00	0	0.00	27.05	17	3,029	0.56%
2019/04/12	43	27.53	0	0.00	27.30	43	3,016	1.43%
2019/04/11	22	27.60	0	0.00	27.65	22	3,012	0.73%
2019/04/10	2	27.70	0	0.00	27.60	2	3,007	0.07%
2019/04/09	2	27.80	3	27.60	27.80	-1	3,003	-0.03%
2019/04/08	0	0.00	1	27.55	27.40	-1	2,986	-0.03%
2019/04/03	6	27.30	3	27.35	27.30	3	2,986	0.10%
2019/04/02	18	27.38	0	0.00	27.30	18	2,980	0.60%
2019/04/01	1	27.75	0	0.00	27.30	1	2,993	0.03%
2019/03/29	10	28.60	0	0.00	28.20	10	3,007	0.33%
2019/03/27	3	28.30	15	28.45	28.50	-12	2,985	-0.40%
2019/03/25	9	28.07	0	0.00	27.75	9	2,971	0.30%
2019/03/22	32	28.76	0	0.00	28.50	32	2,949	1.09%
2019/03/21	13	29.58	17	29.97	29.50	-4	2,877	-0.14%
2019/03/20	0	0.00	27	29.30	29.25	-27	2,735	-0.99%
2019/03/19	3	28.60	5	29.00	28.45	-2	2,623	-0.08%
2019/03/18	25	28.80	0	0.00	28.55	25	2,601	0.96%
2019/03/15	16	27.68	20.9	27.90	28.70	-4.9	2,579	-0.19%
2019/03/14	11	27.53	0	0.00	27.60	11	2,546	0.43%
2019/03/13	2	27.35	0	0.00	27.35	2	2,561	0.08%
2019/03/12	5	27.60	1	27.80	27.50	4	2,570	0.16%
2019/03/08	8	27.11	1	27.15	27.20	7	2,575	0.27%
2019/03/07	40	27.66	1	27.35	27.40	39	2,602	1.50%
2019/03/06	1	28.20	1	28.40	28.25	0	2,584	0.00%
2019/03/05	1	28.85	0	0.00	28.50	1	2,580	0.04%
2019/03/04	12.1	28.81	0	0.00	28.60	12.1	2,587	0.47%
2019/02/27	10	28.65	0	0.00	28.60	10	2,611	0.38%
2019/02/26	5	29.60	3	28.90	28.80	2	2,590	0.08%
2019/02/25	0	0.00	8	29.23	29.35	-8	2,499	-0.32%
2019/02/22	5.3	28.36	1	28.35	28.20	4.3	2,414	0.18%
2019/02/21	2	29.15	6	29.07	28.95	-4	2,371	-0.17%
2019/02/20	17.9	28.69	7	28.59	28.95	10.9	2,315	0.47%
2019/02/19	9	28.83	49	29.01	29.10	-40	2,203	-1.82%
2019/02/18	20	26.48	10	26.78	26.70	10	1,946	0.51%
2019/02/15	2	25.95	47	25.71	26.15	-45	1,928	-2.33%
2019/02/14	4	24.50	1	24.50	24.50	3	1,725	0.17%
2019/02/13	9	24.55	15	24.50	24.60	-6	1,714	-0.35%
2019/02/12	34	24.47	28	24.38	24.30	6	1,684	0.36%
2019/02/11	8	25.24	21	25.70	25.15	-13	1,536	-0.85%
2019/01/29	0	0.00	11	25.52	26.00	-11	1,529	-0.72%
2019/01/28	0	0.00	2	25.90	25.70	-2	1,539	-0.13%
2019/01/25	2	26.45	2	26.68	26.00	0	1,578	0.00%
2019/01/24	8	26.23	41	26.35	26.60	-33	1,550	-2.13%
2019/01/23	0	0.00	18	25.00	25.05	-18	1,460	-1.23%
2019/01/22	0	0.00	3	24.60	24.40	-3	1,465	-0.20%
2019/01/21	1	24.30	3	24.55	24.50	-2	1,468	-0.14%
2019/01/17	8	25.16	25	25.32	25.20	-17	1,543	-1.10%
2019/01/16	0	0.00	18	24.61	24.70	-18	1,521	-1.18%
2019/01/14	2	24.55	0	0.00	24.20	2	1,523	0.13%
2019/01/11	1	24.30	14	24.69	24.40	-13	1,529	-0.85%
2019/01/10	1	24.40	0	0.00	24.25	1	1,525	0.07%
2019/01/09	11	24.53	0	0.00	24.40	11	1,516	0.73%
2019/01/08	15	24.95	0	0.00	24.80	15	1,519	0.99%
2019/01/07	0	0.00	5	24.70	24.60	-5	1,523	-0.33%
2019/01/04	5	23.55	0	0.00	23.60	5	1,553	0.32%
2019/01/03	1	24.40	0	0.00	24.15	1	1,624	0.06%
2019/01/02	10	25.10	0	0.00	24.90	10	1,640	0.61%
2018/12/28	10	25.30	0	0.00	25.40	10	1,672	0.60%
2018/12/27	13	25.19	0	0.00	25.00	13	1,763	0.74%
2018/12/26	7	25.24	0	0.00	24.75	7	1,799	0.39%
2018/12/25	8.8	25.31	6	25.72	25.25	2.8	1,910	0.14%
2018/12/24	1.5	26.20	2	26.35	26.20	-0.5	2,009	-0.03%
2018/12/22	7.6	26.03	9	25.78	26.20	-1.4	2,224	-0.06%
2018/12/21	8	25.37	0	0.00	25.20	8	2,322	0.34%
2018/12/20	1	26.70	0	0.00	25.85	1	2,715	0.04%
2018/12/18	10	27.18	0	0.00	27.00	10	3,031	0.33%
2018/12/17	0	0.00	10	27.55	27.60	-10	3,040	-0.33%
2018/12/14	10	28.05	0	0.00	28.15	10	3,055	0.33%
2018/12/13	2	28.55	10	28.60	28.35	-8	3,106	-0.26%
2018/12/12	0	0.00	12	28.25	28.30	-12	3,101	-0.39%
2018/12/11	0	0.00	1.4	27.44	27.25	-1.4	3,088	-0.05%
2018/12/07	14	27.86	0	0.00	27.80	14	3,112	0.45%
2018/12/06	23	28.15	10	28.15	27.55	13	3,137	0.41%
2018/12/05	1	28.80	0	0.00	28.85	1	3,123	0.03%
2018/12/03	1.1	29.31	0	0.00	29.15	1.1	3,118	0.04%
2018/11/30	2	28.98	0	0.00	28.85	2	3,110	0.06%
2018/11/29	0	0.00	7	29.94	29.90	-7	3,072	-0.23%
2018/11/28	13	30.17	0	0.00	29.95	13	3,062	0.42%
2018/11/27	5.1	30.49	0	0.00	29.90	5.1	3,056	0.17%
2018/11/26	26	30.09	0	0.00	30.30	26	3,041	0.85%
2018/11/23	10	32.65	10	32.21	32.00	0	2,990	0.00%
2018/11/21	20	32.95	0	0.00	33.05	20	2,971	0.67%
2018/11/19	8	32.81	0	0.00	32.85	8	2,981	0.27%
2018/11/16	12	32.98	0	0.00	32.85	12	3,018	0.40%
2018/11/15	15	33.17	0	0.00	33.20	15	3,016	0.50%
2018/11/14	3	34.07	49	34.41	33.65	-46	2,998	-1.53%
2018/11/13	0	0.00	1	31.95	32.50	-1	2,910	-0.03%
2018/11/12	15	32.71	0	0.00	32.35	15	2,919	0.51%
2018/11/09	5	32.50	0	0.00	33.00	5	2,909	0.17%
2018/11/08	10	32.55	0	0.00	32.50	10	2,903	0.34%
2018/11/07	11	32.70	0	0.00	32.60	11	2,903	0.38%
2018/11/05	0	0.00	1	32.70	32.55	-1	2,876	-0.03%
2018/11/02	2	33.28	58	33.21	32.95	-56	2,855	-1.96%
2018/11/01	0	0.00	1	32.20	32.05	-1	2,796	-0.04%
2018/10/30	7	32.07	24	31.91	31.90	-17	2,791	-0.61%
2018/10/29	0	0.00	1	31.65	31.70	-1	2,769	-0.04%
2018/10/26	6	32.15	7	31.40	31.40	-1	2,769	-0.04%
2018/10/24	0.1	31.85	1	31.90	31.85	-0.9	2,750	-0.03%
2018/10/23	2	31.85	0	0.00	31.70	2	2,757	0.07%
2018/10/22	0	0.00	0	32.30	32.20	0	2,809	0.00%
2018/10/17	1	31.55	1	32.05	31.35	0	2,979	0.00%
2018/10/16	4	31.95	3	32.37	31.30	1	2,993	0.03%
2018/10/15	30.7	31.61	0	0.00	31.80	30.7	2,998	1.02%
2018/10/12	1	31.50	0	0.00	32.20	1	2,998	0.03%
2018/10/11	95	31.65	1	31.60	31.50	94	2,980	3.15%
2018/10/09	16	34.76	2.4	34.89	34.95	13.6	2,938	0.46%
2018/10/08	3	35.45	2	35.90	35.30	1	2,986	0.03%
2018/10/05	12	35.49	3	36.65	35.10	9	3,037	0.30%
2018/10/04	3	38.40	1	38.05	37.75	2	2,988	0.07%
2018/10/03	53.5	39.80	2	39.10	38.10	51.5	2,958	1.74%
2018/10/02	1	41.20	2.4	40.22	40.05	-1.4	2,852	-0.05%
2018/10/01	4.2	41.60	15.7	41.50	41.60	-11.5	2,765	-0.41%
2018/09/28	31	40.50	26.1	39.97	39.80	4.9	2,552	0.19%
2018/09/27	8	41.49	25	42.17	42.70	-17	2,425	-0.70%
2018/09/26	26	40.53	47	40.43	41.15	-21	2,053	-1.02%
2018/09/20	0	0.00	30	34.90	34.70	-30	1,790	-1.68%
2018/09/19	0	0.00	1	34.85	34.15	-1	1,866	-0.05%
2018/09/18	0	0.00	3	33.35	33.00	-3	1,875	-0.16%
2018/09/17	0	0.00	3	32.95	32.90	-3	2,090	-0.14%
2018/09/14	15	33.15	0	0.00	33.00	15	2,284	0.66%
2018/09/13	2	33.90	10	34.60	33.60	-8	2,305	-0.35%
2018/09/12	3	34.68	2	33.75	33.75	1	2,307	0.04%
2018/09/11	6	32.55	0	0.00	32.80	6	2,298	0.26%
2018/09/07	11	33.35	0	0.00	33.55	11	2,352	0.47%
2018/09/06	5	34.18	12.9	34.02	34.05	-7.9	2,370	-0.34%
2018/09/05	0	0.00	1	34.65	35.10	-1	2,415	-0.04%
2018/09/04	0	0.00	10	35.00	35.30	-10	2,495	-0.40%
2018/09/03	1.1	35.22	0	0.00	34.50	1.1	2,529	0.04%
2018/08/30	1	36.45	0	0.00	36.50	1	2,583	0.04%
2018/08/28	0.3	36.85	0	0.00	36.85	0.3	2,667	0.01%
2018/08/24	1	38.80	1	37.05	37.30	0	2,871	0.00%
2018/08/23	3	38.22	5	38.42	38.20	-2	2,896	-0.07%
2018/08/22	0	0.00	10	36.40	36.20	-10	2,903	-0.34%
2018/08/21	10	36.00	1	36.10	36.10	9	2,937	0.31%
2018/08/20	0	0.00	1	36.50	37.10	-1	3,081	-0.03%
2018/08/17	2	33.53	2	35.30	35.25	0	3,129	0.00%
2018/08/16	0.1	32.80	0	0.00	32.85	0.1	3,214	0.00%
2018/08/15	2	33.15	5	34.30	33.15	-3	3,272	-0.09%
2018/08/14	0	0.00	1	34.20	34.15	-1	3,339	-0.03%
2018/08/13	6	35.96	2	36.50	35.10	4	3,416	0.12%
2018/08/10	15.3	37.15	0	0.00	37.05	15.3	3,579	0.43%
2018/08/07	5	38.00	0.2	37.80	37.85	4.8	4,066	0.12%
2018/08/06	5	37.25	0	0.00	37.30	5	4,265	0.12%
2018/08/03	1.1	37.90	0	37.90	37.95	1	4,580	0.02%
2018/08/02	5.2	37.70	0.8	37.75	37.75	4.3	4,827	0.09%
2018/08/01	5.4	38.51	17.6	39.33	38.65	-12.3	4,964	-0.25%
2018/07/31	11.2	41.22	9	41.85	41.10	2.2	5,096	0.04%
2018/07/30	0	0.00	3.1	40.75	40.75	-3.1	5,153	-0.06%
2018/07/18	13	15.72	18.3	15.59	15.60	-5.3	5,229	-0.10%
2018/07/17	126	16.03	26	15.95	15.85	100	5,248	1.91%	大買/
2018/07/16	0	0.00	14	16.41	16.55	-14	5,300	-0.26%
2018/07/13	16	15.20	11	15.20	15.50	5	5,436	0.09%
2018/07/12	63	15.07	2	15.15	15.15	61	5,518	1.11%
2018/07/11	24	15.19	0	0.00	15.15	24	5,621	0.43%
2018/07/09	8	15.16	2	15.25	15.30	6	6,005	0.10%
2018/07/06	7	15.21	1	15.40	15.45	6	6,457	0.09%
2018/07/05	37	15.94	3	15.93	15.20	34	7,094	0.48%
2018/07/04	30	16.09	8	16.44	16.10	22	7,627	0.29%
2018/07/03	5	17.46	0	0.00	17.00	5	7,720	0.06%
2018/06/29	0	0.00	10	17.95	17.85	-10	8,066	-0.12%
2018/06/28	7	17.99	0	0.00	17.75	7	8,279	0.08%
2018/06/27	12	18.06	0	0.00	18.05	12	8,685	0.14%
2018/06/26	8	18.01	0	0.00	17.65	8	9,058	0.09%
2018/06/25	60	18.19	3	18.00	18.15	57	9,292	0.61%
2018/06/22	16	18.47	0	0.00	18.40	16	9,531	0.17%
2018/06/20	8	19.06	1	19.00	19.10	7	9,512	0.07%
2018/06/19	11	19.56	55	20.29	19.35	-44	9,482	-0.46%
2018/06/15	40	19.58	1	19.45	19.10	39	9,398	0.41%
2018/06/14	36	19.78	38	19.98	19.70	-2	9,338	-0.02%
2018/06/13	13	18.98	3	18.95	19.70	10	9,122	0.11%
2018/06/11	0	0.00	1	18.15	18.15	-1	8,918	-0.01%
2018/06/08	5	18.20	0	0.00	18.10	5	8,919	0.06%
2018/06/07	11	18.20	3	18.73	18.30	8	8,910	0.09%
2018/06/06	2	18.50	1	18.75	18.40	1	8,919	0.01%
2018/06/05	1	18.60	0	0.00	18.50	1	8,900	0.01%
2018/06/04	0	0.00	23	18.82	18.85	-23	8,870	-0.26%
2018/06/01	25	18.80	2	18.80	18.90	23	8,831	0.26%
2018/05/31	23	18.84	0	0.00	18.20	23	8,761	0.26%
2018/05/30	4	18.60	6	18.58	18.50	-2	8,779	-0.02%
2018/05/29	1	18.65	3	18.83	18.45	-2	8,778	-0.02%
2018/05/28	2	18.60	5	18.28	18.25	-3	8,746	-0.03%
2018/05/25	1	18.70	5	18.95	18.70	-4	8,721	-0.05%
2018/05/24	5	17.50	18	18.75	19.30	-13	8,710	-0.15%
2018/05/23	6	18.27	9	18.44	18.05	-3	8,637	-0.03%
2018/05/22	3	19.27	2	19.00	18.95	1	8,568	0.01%
2018/05/21	51	19.69	10	19.15	19.10	41	8,536	0.48%
2018/05/18	5	19.26	1	19.00	19.50	4	8,493	0.05%
2018/05/17	6	19.70	22.9	19.24	19.15	-16.9	8,462	-0.20%
2018/05/16	9	20.39	27	20.44	20.30	-18	8,321	-0.22%
2018/05/15	27	21.09	4	20.84	20.85	23	8,292	0.28%
2018/05/14	6	20.38	17	20.26	20.30	-11	8,277	-0.13%
2018/05/11	9	21.12	3	21.20	20.70	6	8,260	0.07%
2018/05/10	0	0.00	1	21.60	20.90	-1	8,217	-0.01%
2018/05/09	8	20.69	2	21.18	21.50	6	8,186	0.07%
2018/05/08	2	21.15	4.1	21.18	20.90	-2.1	8,040	-0.03%
2018/05/07	4	21.38	6	21.40	22.00	-2	7,918	-0.03%
2018/05/04	5	20.34	0	0.00	20.05	5	7,744	0.06%
2018/05/03	5	21.56	12	21.95	21.40	-7	7,599	-0.09%
2018/05/02	17	25.13	7	24.83	23.70	10	7,419	0.13%
2018/04/30	3	23.45	38	24.16	24.20	-35	7,147	-0.49%
2018/04/27	11	20.35	1.5	21.67	22.00	9.5	6,924	0.14%
2018/04/26	11	21.95	26	22.14	21.45	-15	6,817	-0.22%
2018/04/25	31	23.46	4	23.73	23.80	27	6,690	0.40%
2018/04/24	2	23.80	5	24.02	24.00	-3	6,694	-0.04%
2018/04/23	1	25.80	1	25.10	25.10	0	6,860	0.00%
2018/04/20	6	25.80	4.1	25.22	25.40	1.9	6,824	0.03%
2018/04/19	7	25.79	28.3	26.09	25.90	-21.3	6,738	-0.32%
2018/04/18	9	24.37	1	24.55	24.80	8	6,566	0.12%
2018/04/17	6	24.71	6	24.51	24.05	0	6,658	0.00%
2018/04/16	2	24.60	16	24.53	24.30	-14	6,680	-0.21%
2018/04/13	27	25.90	20.9	26.28	25.50	6.1	6,977	0.09%
2018/04/12	36	26.32	61	26.36	26.40	-25	6,854	-0.36%
2018/04/11	41	23.62	111.1	23.68	26.05	-70.1	6,572	-1.07%	大賣/
2018/04/10	71	23.90	34	23.71	23.70	37	5,896	0.63%
2018/04/09	16	22.10	2	22.10	22.10	14	5,290	0.26%
2018/04/03	18	18.71	108	19.95	20.10	-90	5,118	-1.76%	大賣/
2018/04/02	14	18.63	9	18.69	18.40	5	4,878	0.10%
2018/03/31	12	18.58	15	18.72	18.60	-3	4,723	-0.06%
2018/03/30	138	18.46	40	18.28	18.35	98	4,498	2.18%	大買/
2018/03/29	10	16.51	3	17.30	17.70	7	4,080	0.17%
2018/03/28	8	16.17	41	16.20	16.20	-33	3,675	-0.90%
2018/03/27	1	14.50	11.1	15.57	15.80	-10.1	3,398	-0.30%
2018/03/26	1	14.10	7	14.40	14.40	-6	3,143	-0.19%
2018/03/23	1	14.00	2	14.25	14.30	-1	3,129	-0.03%
2018/03/22	0	0.00	1	14.40	14.30	-1	3,114	-0.03%
2018/03/21	1	14.30	1	14.45	14.30	0	3,114	0.00%
2018/03/20	1	14.25	0	0.00	14.30	1	3,107	0.03%
2018/03/19	0	0.00	1	14.25	14.25	-1	3,105	-0.03%
2018/03/16	1	14.45	32	14.45	14.20	-31	3,104	-1.00%
2018/03/15	1	14.25	1	14.40	14.40	0	3,095	0.00%
2018/03/13	1	14.05	1	14.30	14.20	0	3,078	0.00%
2018/03/12	0	0.00	10.1	14.49	14.20	-10.1	3,072	-0.33%
2018/03/09	0	0.00	1	13.75	13.80	-1	3,026	-0.03%
2018/03/07	1	14.25	0	0.00	13.90	1	3,028	0.03%
2018/03/06	1	14.35	20	14.30	14.25	-19	3,016	-0.63%
2018/03/05	5	13.95	1	14.20	14.35	4	3,012	0.13%
2018/03/02	2	14.00	0	0.00	13.95	2	2,966	0.07%
2018/02/27	10	13.70	0	0.00	13.75	10	2,994	0.33%
2018/02/26	0	0.00	20	14.20	13.90	-20	2,997	-0.67%
2018/02/22	20	13.20	0	0.00	13.05	20	2,968	0.67%
2018/02/12	0	0.00	2	13.03	13.00	-2	2,973	-0.07%
2018/02/09	0	0.00	1	13.05	13.00	-1	2,969	-0.03%
2018/02/08	21	13.20	2	13.25	13.25	19	2,973	0.64%
2018/02/07	0	0.00	1	13.50	13.45	-1	2,976	-0.03%
2018/02/06	52	13.09	0	0.00	12.80	52	2,951	1.76%
2018/02/02	1	14.40	3	14.28	14.20	-2	2,894	-0.07%
2018/02/01	0	0.00	28	14.38	14.60	-28	2,930	-0.96%
2018/01/31	1	13.75	0	0.00	14.30	1	2,909	0.03%
2018/01/30	1	14.10	0	0.00	13.95	1	2,988	0.03%
2018/01/25	15	14.25	0	0.00	14.10	15	3,154	0.48%
2018/01/24	0	0.00	1	14.25	14.00	-1	3,150	-0.03%
2018/01/23	0	0.00	2	14.30	14.50	-2	3,107	-0.06%
2018/01/19	0	0.00	5	14.70	14.55	-5	3,098	-0.16%
2018/01/18	21	14.87	6.2	15.04	14.80	14.9	3,062	0.48%
2018/01/17	20	15.27	75.1	15.12	15.25	-55.1	2,957	-1.86%
2018/01/16	1	13.95	0	0.00	13.95	1	2,700	0.04%
2018/01/12	0	0.00	5	14.15	13.80	-5	2,617	-0.19%
2018/01/11	8	13.64	6	13.60	13.85	2	2,561	0.08%
2018/01/09	4	14.96	242.2	15.01	15.25	-238.2	2,210	-10.78%	大賣/鉅額交易
2018/01/08	13	13.55	21	13.90	13.90	-8	1,768	-0.45%
2018/01/05	3	12.60	63	11.97	12.65	-60	1,616	-3.71%
2018/01/03	0	0.00	1	11.45	11.40	-1	1,448	-0.07%