台船 (2208)-富邦-中壢券商分點個股進出

台股 » 個股 » 台船 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台船

(2208)

可現股當沖

股價
16.55
漲跌
▲0.05
漲幅
+0.30%
成交量
1,013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－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/29	0	0.00	0.2	16.65	16.65	-0.2	2,156	-0.01%
2024/11/28	5	16.70	1	16.60	16.65	4	2,200	0.18%
2024/11/27	4	16.96	2	16.90	16.85	2	2,257	0.09%
2024/11/21	0	0.00	16	16.62	16.60	-16	3,131	-0.51%
2024/11/20	5	16.80	5	16.80	16.70	0	3,147	0.00%
2024/11/19	0	0.00	0	16.85	17.00	0	3,144	0.00%
2024/11/18	0	16.95	50	16.93	16.90	-50	3,159	-1.58%
2024/11/14	2	16.98	46	17.06	16.85	-44	3,238	-1.36%
2024/11/13	10	17.35	5	17.40	17.30	5	3,255	0.15%
2024/11/12	1	17.50	0	0.00	17.45	1	3,491	0.03%
2024/11/11	11	17.79	21	17.95	17.75	-10	3,830	-0.26%
2024/11/08	20	18.03	21	18.19	17.95	-1	3,851	-0.03%
2024/11/07	0	0.00	3	17.88	17.90	-3	3,805	-0.08%
2024/11/05	0	0.00	4	17.75	17.75	-4	3,799	-0.11%
2024/10/28	1	17.85	0	0.00	17.60	1	3,923	0.03%
2024/10/25	1	17.40	0	0.00	17.40	1	3,943	0.03%
2024/10/24	2	17.55	0	0.00	17.40	2	3,970	0.05%
2024/10/23	3	17.60	2	17.55	17.40	1	3,987	0.03%
2024/10/22	0.1	17.50	0	0.00	17.55	0.1	4,000	0.00%
2024/10/21	0.1	17.40	0	0.00	17.75	0.1	4,024	0.00%
2024/10/18	0	0.00	1	17.30	17.25	-1	4,030	-0.02%
2024/10/17	0	0.00	3	17.33	17.35	-3	4,056	-0.07%
2024/10/16	0	17.35	7	17.29	17.25	-7	4,075	-0.17%
2024/10/15	0	0.00	3	17.30	17.30	-3	4,089	-0.07%
2024/10/14	4	17.33	10	17.35	17.25	-6	4,120	-0.15%
2024/10/11	0	0.00	1	17.70	17.55	-1	4,117	-0.02%
2024/10/09	0	0.00	1	17.75	17.65	-1	4,124	-0.02%
2024/10/08	0	0.00	0.4	18.05	18.05	-0.4	4,131	-0.01%
2024/10/07	1	18.40	1	18.45	18.20	0	4,161	0.00%
2024/10/04	11	18.39	24.2	18.20	18.25	-13.2	4,159	-0.32%
2024/10/01	0.2	17.80	2	18.05	17.90	-1.8	4,108	-0.04%
2024/09/30	0	0.00	36	17.75	17.65	-36	4,098	-0.88%
2024/09/27	1	17.80	5	17.82	17.90	-4	4,100	-0.10%
2024/09/26	10	17.50	0.1	17.60	17.35	9.9	4,061	0.24%
2024/09/25	24	17.55	2	17.50	17.50	22	4,074	0.54%
2024/09/24	5	17.45	0	0.00	17.35	5	4,175	0.12%
2024/09/23	0	0.00	1	17.60	17.50	-1	4,193	-0.02%
2024/09/20	0	0.00	50	17.50	17.50	-50	4,195	-1.19%
2024/09/19	0.1	17.55	0.3	17.50	17.50	-0.2	4,195	0.00%
2024/09/18	0	0.00	8	17.36	17.25	-8	4,232	-0.19%
2024/09/16	1	17.40	0	0.00	17.45	1	4,325	0.02%
2024/09/13	0	0.00	3.5	17.24	17.30	-3.5	4,337	-0.08%
2024/09/12	1	17.10	1	17.20	17.05	0	4,368	0.00%
2024/09/11	0.1	17.25	8	17.20	17.10	-7.9	4,368	-0.18%
2024/09/10	1	17.65	0.3	17.55	17.45	0.8	4,386	0.02%
2024/09/09	3.5	17.03	0	0.00	17.40	3.5	4,393	0.08%
2024/09/06	2	17.30	0	0.00	17.30	2	4,420	0.05%
2024/09/05	3	17.45	0	0.00	17.15	3	4,429	0.07%
2024/09/04	5.6	17.54	0	0.00	17.35	5.6	4,434	0.13%
2024/09/03	11	18.21	1	18.15	18.15	10	4,376	0.23%
2024/09/02	2	18.55	2	18.38	18.20	0	4,405	0.00%
2024/08/30	5	18.58	70	18.60	18.60	-65	4,383	-1.48%
2024/08/29	10.4	18.69	0	0.00	18.70	10.4	4,365	0.24%
2024/08/28	4.5	18.80	4.2	18.87	18.80	0.3	4,320	0.01%
2024/08/27	27.3	19.11	22.4	19.14	19.05	4.9	4,297	0.11%
2024/08/26	29	18.99	68.8	18.77	18.95	-39.8	4,096	-0.97%
2024/08/23	75	18.50	8.7	18.70	18.60	66.4	3,845	1.73%
2024/08/22	3	17.82	6.2	17.91	18.15	-3.2	3,575	-0.09%
2024/08/20	5	17.60	7	17.61	17.60	-2	3,536	-0.06%
2024/08/19	2	17.45	0	0.00	17.60	2	3,551	0.06%
2024/08/16	20	17.85	17	17.73	17.45	3	3,549	0.08%
2024/08/15	15	18.07	7.1	18.00	17.85	7.9	3,532	0.22%
2024/08/14	22.1	18.38	139	18.45	18.20	-116.9	3,526	-3.32%	大賣/鉅額交易
2024/08/13	84.3	18.17	32.8	18.03	18.00	51.5	3,294	1.56%
2024/08/12	0	0.00	3	17.02	17.10	-3	2,970	-0.10%
2024/08/09	0.1	16.30	12	16.35	16.25	-11.9	3,070	-0.39%
2024/08/07	0	0.00	1.5	15.88	16.25	-1.5	3,155	-0.05%
2024/08/06	5	15.42	7	15.32	15.55	-2	3,176	-0.06%
2024/08/05	6.2	15.75	8	15.66	15.40	-1.8	3,148	-0.06%
2024/08/02	0	17.10	0	0.00	16.85	0	3,079	0.00%
2024/08/01	0	0.00	1	17.00	17.20	-1	3,081	-0.03%
2024/07/31	0.3	16.80	4	16.83	16.80	-3.7	3,082	-0.12%
2024/07/30	1	16.55	0	0.00	16.65	1	3,096	0.03%
2024/07/29	6.1	16.70	0	0.00	16.70	6.1	3,075	0.20%
2024/07/26	3	16.80	1	16.80	16.80	2	3,055	0.07%
2024/07/23	0.3	17.10	15	16.95	17.00	-14.7	3,066	-0.48%
2024/07/22	1	17.00	0	0.00	17.00	1	3,080	0.03%
2024/07/19	4	17.28	1	17.20	17.20	3	3,079	0.10%
2024/07/18	17	17.45	5	17.50	17.40	12	3,063	0.39%
2024/07/17	2	17.33	0	0.00	17.35	2	3,052	0.07%
2024/07/15	3.3	17.36	0	0.00	17.35	3.3	3,134	0.11%
2024/07/12	0.1	17.55	0	0.00	17.40	0.1	3,134	0.00%
2024/07/11	1	17.45	1	17.45	17.45	0	3,151	0.00%
2024/07/09	5	17.44	0	0.00	17.50	5	3,393	0.15%
2024/07/08	2	17.75	81	17.81	17.70	-79	3,386	-2.33%
2024/07/05	0	0.00	5.5	17.72	17.80	-5.5	3,451	-0.16%
2024/07/04	1	17.70	19	17.68	17.70	-18	3,707	-0.49%
2024/07/03	5	17.60	0	0.00	17.60	5	3,758	0.13%
2024/07/02	24	17.59	2	17.55	17.55	22	3,801	0.58%
2024/07/01	112	17.77	0	0.00	17.65	112	3,821	2.93%	大買/鉅額交易
2024/06/28	38.1	18.02	29	18.05	17.80	9.1	3,826	0.24%
2024/06/27	2.2	17.41	4	17.45	17.45	-1.8	3,776	-0.05%
2024/06/26	10	17.50	0	0.00	17.45	10	3,784	0.26%
2024/06/25	22	17.60	0	0.00	17.60	22	3,817	0.58%
2024/06/24	1	17.85	0	0.00	17.75	1	3,893	0.03%
2024/06/21	0.2	17.65	0.1	17.74	17.75	0.1	3,977	0.00%
2024/06/20	3.2	17.64	1	17.55	17.50	2.2	3,939	0.06%
2024/06/19	13.6	17.47	2	17.60	17.40	11.6	4,047	0.29%
2024/06/18	0	17.65	1	17.55	17.65	-1	4,106	-0.02%
2024/06/17	6	17.54	2	17.70	17.60	4	4,220	0.09%
2024/06/14	9	17.47	2	17.48	17.50	7	4,588	0.15%
2024/06/13	4	17.40	1	17.55	17.45	3	4,840	0.06%
2024/06/12	4	17.56	0.2	17.70	17.50	3.8	4,837	0.08%
2024/06/11	5	17.73	0	0.00	17.65	5	4,822	0.10%
2024/06/06	5	17.66	0	0.00	17.70	5	4,818	0.10%
2024/06/05	10	17.80	0	0.00	17.80	10	4,791	0.21%
2024/06/04	19.2	17.90	10	17.90	17.90	9.2	4,809	0.19%
2024/06/03	0	0.00	1	18.00	18.05	-1	4,832	-0.02%
2024/05/31	2.1	17.95	0	0.00	18.10	2.1	4,852	0.04%
2024/05/30	4	17.96	0	0.00	17.95	4	4,839	0.08%
2024/05/29	4.1	18.35	1	18.15	18.10	3.1	4,836	0.06%
2024/05/28	12	18.16	6	18.20	18.30	6	4,831	0.12%
2024/05/27	3	18.07	0	0.00	18.05	3	4,861	0.06%
2024/05/24	2	18.10	0	0.00	18.05	2	4,881	0.04%
2024/05/23	0	18.35	0	0.00	18.20	0	4,904	0.00%
2024/05/22	2	18.25	1.2	18.25	18.25	0.8	4,966	0.02%
2024/05/21	3	18.30	8	18.36	18.30	-5	5,104	-0.10%
2024/05/20	37	18.87	37	18.67	18.65	0	5,106	0.00%
2024/05/16	10.6	18.65	6	19.00	18.75	4.6	5,221	0.09%
2024/05/15	13.7	18.90	6	19.18	18.80	7.7	5,208	0.15%
2024/05/14	50	18.55	54	18.57	18.60	-4	5,105	-0.08%
2024/05/13	0.1	18.30	0.7	18.30	18.25	-0.6	5,087	-0.01%
2024/05/10	4	18.15	4	18.18	18.25	0	5,090	0.00%
2024/05/08	6	18.04	0	0.00	18.00	6	5,067	0.12%
2024/05/06	0	0.00	2	18.15	18.25	-2	5,090	-0.04%
2024/05/03	0.2	18.20	2	18.13	18.15	-1.8	5,088	-0.04%
2024/05/02	0.5	18.20	1	18.20	18.10	-0.5	5,090	-0.01%
2024/04/30	1	18.15	1.9	18.20	18.20	-0.9	5,145	-0.02%
2024/04/29	0	0.00	0.3	18.30	18.35	-0.3	5,227	-0.01%
2024/04/26	0.1	18.20	30	18.04	18.15	-29.9	5,244	-0.57%
2024/04/25	2	18.10	0	0.00	18.10	2	5,267	0.04%
2024/04/24	0	18.40	0	0.00	18.30	0	5,312	0.00%
2024/04/23	0.2	18.55	7	18.45	18.30	-6.8	5,410	-0.13%
2024/04/22	1.1	18.49	4.2	18.36	18.45	-3.1	5,500	-0.06%
2024/04/19	1	18.60	5	18.64	18.70	-4	5,679	-0.07%
2024/04/18	0	0.00	5	18.97	19.05	-5	6,197	-0.08%
2024/04/16	43	19.10	37	18.88	18.85	6	6,218	0.10%
2024/04/15	6.1	19.65	2.2	19.59	19.40	3.9	6,169	0.06%
2024/04/12	4	19.11	0	0.00	19.05	4	6,116	0.07%
2024/04/11	5.5	19.24	7	19.32	19.15	-1.5	6,134	-0.02%
2024/04/10	67.6	19.57	57.8	19.81	19.50	9.8	6,071	0.16%
2024/04/09	2.2	18.96	2.7	19.08	19.05	-0.5	5,805	-0.01%
2024/04/08	0	0.00	1.5	19.11	18.90	-1.5	5,772	-0.03%
2024/04/03	0.1	18.85	4	18.70	18.85	-3.9	5,764	-0.07%
2024/04/02	0	0.00	3	18.75	18.70	-3	5,767	-0.05%
2024/04/01	22.5	18.93	21	18.89	18.90	1.5	5,790	0.03%
2024/03/29	4	18.93	1	18.85	18.85	3	5,753	0.05%
2024/03/28	30	19.22	33	18.97	18.95	-3	5,740	-0.05%
2024/03/27	44	19.13	52.7	19.14	19.10	-8.7	5,696	-0.15%
2024/03/26	31	19.28	26	19.14	18.80	5	5,614	0.09%
2024/03/25	1.2	19.06	3	19.22	19.10	-1.8	5,481	-0.03%
2024/03/22	38.2	19.10	16	19.05	19.05	22.2	5,430	0.41%
2024/03/21	5.2	18.85	2	18.90	18.90	3.2	5,313	0.06%
2024/03/20	37.1	18.79	0	0.00	18.75	37.1	5,245	0.71%
2024/03/19	15	19.13	26.1	19.13	19.25	-11.1	5,153	-0.22%
2024/03/18	11	18.79	29	18.48	18.60	-18	4,770	-0.38%
2024/03/15	1.1	17.65	0	17.70	17.75	1.1	4,490	0.02%
2024/03/14	0	0.00	1	17.65	17.60	-1	4,455	-0.02%
2024/03/12	6.6	17.77	1	17.85	17.75	5.6	4,430	0.13%
2024/03/11	0	0.00	2	17.75	17.75	-2	4,398	-0.05%
2024/03/08	5	17.60	6	17.58	17.55	-1	4,380	-0.02%
2024/03/07	5.1	17.75	9	17.80	17.75	-3.9	4,387	-0.09%
2024/03/06	18	17.92	0	0.00	17.90	18	4,330	0.42%
2024/03/05	23	17.95	0	0.00	17.95	23	4,295	0.54%
2024/03/04	35	18.11	23.3	18.03	18.00	11.7	4,260	0.27%
2024/03/01	5	18.20	1	18.20	18.20	4	4,242	0.09%
2024/02/29	13.1	18.44	21	18.58	18.35	-7.9	4,228	-0.19%
2024/02/27	4	18.06	32	18.30	18.05	-28	4,145	-0.68%
2024/02/26	37	18.13	21	18.08	18.05	16	4,100	0.39%
2024/02/22	11	18.09	4	18.19	18.20	7	3,970	0.18%
2024/02/21	0.2	18.05	0.2	18.05	17.90	0	3,829	0.00%
2024/02/20	4.2	18.08	4	18.00	18.00	0.2	3,776	0.01%
2024/02/19	32	17.77	1	18.05	18.15	31	3,678	0.84%
2024/02/16	0.1	18.20	0.1	18.20	18.15	0	3,611	0.00%
2024/02/15	16	18.12	14	18.15	18.15	2	3,584	0.06%
2024/02/05	29	17.92	1	17.75	17.90	28	3,542	0.79%
2024/02/02	2.2	18.13	0	0.00	18.05	2.2	3,471	0.06%
2024/02/01	0	0.00	0.4	18.35	18.25	-0.4	3,441	-0.01%
2024/01/31	6.1	18.09	4	18.05	18.05	2.1	3,425	0.06%
2024/01/30	47	18.43	48	18.22	18.20	-1	3,396	-0.03%
2024/01/29	1	18.30	0	0.00	18.25	1	3,358	0.03%
2024/01/26	20	18.50	20.1	18.40	18.40	-0.1	3,340	0.00%
2024/01/25	3.3	18.55	2	18.55	18.55	1.3	3,323	0.04%
2024/01/24	30	18.60	32	18.65	18.60	-2	3,298	-0.06%
2024/01/23	1	18.60	2	18.43	18.45	-1	3,225	-0.03%
2024/01/22	1	18.10	1	18.15	18.10	0	3,130	0.00%
2024/01/19	3.1	17.95	2.2	17.96	17.95	0.9	3,079	0.03%
2024/01/18	0	0.00	3.2	18.06	18.00	-3.2	3,017	-0.11%
2024/01/17	2	18.20	4.4	18.22	18.15	-2.4	2,941	-0.08%
2024/01/16	9.2	18.54	2.3	18.56	18.55	6.9	2,832	0.24%
2024/01/15	76.1	19.15	57	19.16	19.05	19.1	2,728	0.70%
2024/01/12	34.2	18.87	12	18.68	18.90	22.2	2,509	0.89%
2024/01/11	1	20.00	0	0.00	20.00	1	1,927	0.05%
2024/01/10	10	20.00	0.1	20.30	20.10	9.9	1,888	0.52%
2024/01/09	0.5	20.70	5	20.65	20.45	-4.5	1,843	-0.25%
2024/01/08	12	20.93	6	21.08	20.90	6	1,802	0.33%
2024/01/05	1.1	20.60	3	20.27	20.50	-1.9	1,685	-0.11%
2024/01/04	1	20.00	1	20.15	20.00	0	1,663	0.00%
2024/01/03	0	0.00	1	20.05	20.10	-1	1,701	-0.06%
2024/01/02	2	20.13	30	20.15	20.10	-28	1,696	-1.65%
2023/12/29	3	20.22	1.1	20.25	20.30	1.9	1,680	0.11%
2023/12/28	3	20.28	0	0.00	20.25	3	1,655	0.18%
2023/12/27	0.1	20.45	11	20.50	20.45	-10.9	1,648	-0.66%
2023/12/26	1	20.26	4	20.35	20.50	-3	1,676	-0.18%
2023/12/22	7	20.52	0.3	20.70	20.50	6.8	1,727	0.39%
2023/12/21	5	20.50	9.7	20.74	20.65	-4.7	1,751	-0.27%
2023/12/20	0	20.70	1	20.65	20.75	-1	1,773	-0.06%
2023/12/19	1	20.80	7	20.78	20.60	-6	1,821	-0.33%
2023/12/18	10	21.34	10	21.20	21.20	0	1,888	0.00%
2023/12/15	16	21.42	0	0.00	21.45	16	2,161	0.74%
2023/12/13	1	21.31	0	0.00	21.35	1	2,153	0.05%
2023/12/11	1	21.45	21	21.20	21.45	-20	2,192	-0.91%
2023/12/07	21	21.61	0	0.00	21.55	21	2,203	0.95%
2023/12/06	2	21.80	0	0.00	21.65	2	2,223	0.09%
2023/12/05	1	21.90	5	22.40	22.05	-4	2,238	-0.18%
2023/12/04	5	21.95	8	22.21	22.20	-3	2,227	-0.13%
2023/12/01	1	21.65	0	0.00	21.60	1	2,201	0.05%
2023/11/30	0.1	21.66	0	0.00	21.65	0.1	2,255	0.00%
2023/11/27	1	21.70	0	0.00	21.60	1	2,333	0.04%
2023/11/24	17	21.54	15	21.60	21.60	2	2,324	0.09%
2023/11/23	0	0.00	2	21.25	21.25	-2	2,306	-0.09%
2023/11/20	4	21.15	0	0.00	21.15	4	2,410	0.17%
2023/11/17	1	20.80	0	0.00	20.80	1	2,450	0.04%
2023/11/16	0.1	20.90	0	0.00	20.90	0.1	2,455	0.00%
2023/11/15	0	20.60	0	0.00	20.85	0	2,452	0.00%
2023/11/14	15	20.45	16	20.51	20.50	-1	2,455	-0.04%
2023/11/13	1	20.20	1	20.25	20.30	0	2,482	0.00%
2023/11/10	3	20.20	0	0.00	20.20	3	2,516	0.12%
2023/11/09	1	20.50	0	0.00	20.45	1	2,527	0.04%
2023/11/07	1	20.90	0	0.00	20.95	1	2,588	0.04%
2023/11/06	0	0.00	1	20.80	20.90	-1	2,735	-0.04%
2023/11/03	0	0.00	1.9	20.55	20.50	-1.9	2,744	-0.07%
2023/11/02	0	0.00	3	20.50	20.50	-3	2,751	-0.11%
2023/11/01	1	20.15	0	0.00	20.25	1	2,758	0.04%
2023/10/31	0	0.00	2	20.20	20.15	-2	2,765	-0.07%
2023/10/27	3	20.40	0	0.00	20.35	3	2,810	0.11%
2023/10/26	0	0.00	1	20.65	20.35	-1	2,854	-0.04%
2023/10/25	0	0.00	2	20.60	20.60	-2	2,864	-0.07%
2023/10/20	3.1	20.50	0	0.00	20.30	3.1	2,939	0.10%
2023/10/19	2	20.78	0	0.00	20.70	2	2,950	0.07%
2023/10/18	0	0.00	1	20.85	20.70	-1	2,968	-0.03%
2023/10/17	1	20.90	1	20.90	20.85	0	2,985	0.00%
2023/10/16	3	21.25	0	0.00	21.10	3	3,010	0.10%
2023/10/13	1	21.30	11	21.23	21.45	-10	3,056	-0.33%
2023/10/12	3	21.30	0	0.00	21.35	3	3,080	0.10%
2023/10/11	5	21.72	9	22.08	21.70	-4	3,109	-0.13%
2023/10/06	11	21.82	0	0.00	21.75	11	3,087	0.36%
2023/10/05	1	21.90	0	0.00	21.85	1	3,110	0.03%
2023/10/04	1	21.81	0	0.00	21.90	1	3,129	0.03%
2023/10/03	5	22.12	0	0.00	22.00	5	3,123	0.16%
2023/10/02	10	22.27	1	22.15	22.25	9	3,115	0.29%
2023/09/28	9.6	22.95	5	22.90	22.85	4.6	3,073	0.15%
2023/09/27	0.1	23.35	0	0.00	23.40	0.1	3,022	0.00%
2023/09/26	2	23.55	0	0.00	23.40	2	3,072	0.07%
2023/09/25	11	24.29	0	0.00	23.90	11	3,099	0.35%
2023/09/22	0	0.00	10	24.10	24.20	-10	3,274	-0.31%
2023/09/21	12	23.66	0	0.00	23.65	12	3,276	0.37%
2023/09/20	8.1	24.69	24	24.60	24.65	-15.9	3,243	-0.49%
2023/09/19	0	0.00	13	24.07	23.90	-13	2,977	-0.44%
2023/09/18	2	23.75	0	0.00	23.65	2	2,948	0.07%
2023/09/14	0	0.00	9	23.51	23.75	-9	2,933	-0.31%
2023/09/12	17	23.74	12	23.25	23.25	5	3,034	0.16%
2023/09/11	16	24.13	26	23.98	23.90	-10	3,042	-0.33%
2023/09/08	25	24.02	26	24.02	24.00	-1	3,078	-0.03%
2023/09/06	24	23.98	22.5	23.87	23.80	1.5	3,151	0.05%
2023/09/05	22	23.92	22	23.87	23.85	0	3,155	0.00%
2023/09/04	0	0.00	11	23.88	23.75	-11	3,151	-0.35%
2023/09/01	0	0.00	1	23.25	23.20	-1	3,130	-0.03%
2023/08/30	0	22.85	2	22.80	22.90	-2	3,236	-0.06%
2023/08/28	21	23.01	20	22.65	22.65	1	3,299	0.03%
2023/08/25	2	22.80	0	0.00	22.70	2	3,321	0.06%
2023/08/24	0	0.00	10	23.04	22.90	-10	3,332	-0.30%
2023/08/23	3	21.65	10	21.85	22.20	-7	3,301	-0.21%
2023/08/22	6	21.30	0	0.00	21.30	6	3,362	0.18%
2023/08/21	10	21.48	10	21.25	21.25	0	3,437	0.00%
2023/08/18	0	21.25	11.1	21.79	21.45	-11.1	3,513	-0.32%
2023/08/17	0	0.00	3	21.15	21.20	-3	3,639	-0.08%
2023/08/16	5.1	20.82	4	20.91	20.80	1.1	3,837	0.03%
2023/08/15	5	21.27	0	0.00	21.25	5	3,863	0.13%
2023/08/14	10	21.25	0	0.00	21.30	10	3,929	0.25%
2023/08/11	0	21.75	3	21.80	21.85	-3	3,992	-0.08%
2023/08/10	13	21.56	4	21.51	21.65	9	4,061	0.22%
2023/08/09	6	23.60	17	23.58	23.55	-11	4,065	-0.27%
2023/08/08	0	0.00	1	23.55	23.55	-1	4,101	-0.02%
2023/08/02	0	0.00	2.2	23.48	23.25	-2.2	4,406	-0.05%
2023/07/31	18	23.35	10	23.35	23.35	8	4,567	0.18%
2023/07/28	1	23.20	0	0.00	23.25	1	4,696	0.02%
2023/07/27	8	23.34	14	23.30	23.35	-6	4,828	-0.12%
2023/07/26	13	23.31	13	23.10	23.10	0	4,966	0.00%
2023/07/25	0	0.00	0	23.10	23.10	0	5,132	0.00%
2023/07/24	0	0.00	1.7	23.12	23.05	-1.7	5,276	-0.03%
2023/07/21	10	23.20	0	0.00	23.40	10	5,369	0.19%
2023/07/20	1	23.60	3	23.62	23.60	-2	5,619	-0.04%
2023/07/19	12.1	23.13	1	23.20	23.05	11.1	5,723	0.19%
2023/07/18	3	23.32	4	23.30	23.20	-1	6,021	-0.02%
2023/07/17	11	23.58	0	0.00	23.70	11	6,255	0.18%
2023/07/14	16	23.80	9	23.70	23.70	7	6,647	0.11%
2023/07/12	0	0.00	1	24.15	24.10	-1	8,602	-0.01%
2023/07/11	1	24.55	0	0.00	24.45	1	10,315	0.01%
2023/07/10	0	0.00	1	24.25	24.00	-1	11,545	-0.01%
2023/07/07	0	0.00	2	24.25	24.15	-2	12,009	-0.02%
2023/07/06	0	0.00	13	24.95	24.50	-13	12,275	-0.11%
2023/07/05	1	24.75	10	24.78	24.70	-9	12,664	-0.07%
2023/07/04	1	25.10	13.3	25.18	24.95	-12.3	12,964	-0.10%
2023/07/03	0	0.00	4	24.95	24.95	-4	13,434	-0.03%
2023/06/30	38	25.13	39	24.99	24.75	-1	13,414	-0.01%
2023/06/29	0	0.00	1	24.60	24.75	-1	13,260	-0.01%
2023/06/28	5	24.39	3	24.40	24.35	2	13,288	0.02%
2023/06/27	1	23.80	21	23.81	23.75	-20	13,354	-0.15%
2023/06/26	0	0.00	31	24.25	24.00	-31	13,520	-0.23%
2023/06/21	1	24.35	0	0.00	24.35	1	13,543	0.01%
2023/06/20	1	24.25	1	24.40	24.30	0	13,572	0.00%
2023/06/19	31	24.65	33	24.78	24.65	-2	13,584	-0.01%
2023/06/16	3	23.90	0	0.00	24.25	3	13,523	0.02%
2023/06/15	2	23.80	4	23.93	24.00	-2	13,496	-0.01%
2023/06/14	6	23.79	15	23.85	23.80	-9	13,495	-0.07%
2023/06/13	22	24.07	8	24.00	24.00	14	13,476	0.10%
2023/06/12	3	24.42	9	24.36	24.40	-6	13,450	-0.04%
2023/06/09	2	24.75	3	24.83	24.85	-1	13,444	-0.01%
2023/06/08	11	25.18	23.1	25.03	25.00	-12.1	13,524	-0.09%
2023/06/07	20	25.00	0	0.00	25.00	20	13,615	0.15%
2023/06/06	3	24.98	6	25.08	25.00	-3	13,710	-0.02%
2023/06/05	5	25.18	6	25.25	25.25	-1	13,754	-0.01%
2023/06/02	1	24.55	4	24.56	24.55	-3	13,692	-0.02%
2023/06/01	0	0.00	1	24.50	24.50	-1	13,707	-0.01%
2023/05/31	1	24.15	0	0.00	24.15	1	13,726	0.01%
2023/05/30	2	24.30	0.7	24.20	24.20	1.3	13,743	0.01%
2023/05/29	12	24.60	13	24.47	24.45	-1	13,846	-0.01%
2023/05/26	10	24.34	6	24.63	24.15	4	14,024	0.03%
2023/05/25	8	25.14	1	25.10	25.00	7	14,202	0.05%
2023/05/24	5	25.46	2	25.65	25.50	3	14,532	0.02%
2023/05/23	11	25.04	23	25.12	25.20	-12	14,960	-0.08%
2023/05/22	32	25.59	48	25.38	25.75	-16	15,172	-0.11%
2023/05/19	18	24.58	14	24.69	24.40	4	15,107	0.03%
2023/05/18	1	24.75	0	0.00	24.55	1	15,087	0.01%
2023/05/17	6	24.55	9	24.52	24.50	-3	15,114	-0.02%
2023/05/16	1	24.05	11.9	24.21	24.20	-10.9	15,064	-0.07%
2023/05/15	18.9	24.16	7	24.15	24.40	11.9	15,050	0.08%
2023/05/12	7	23.59	13	23.37	23.45	-6	14,986	-0.04%
2023/05/11	7	23.59	13	23.37	23.30	-6	15,004	-0.04%
2023/05/10	6	24.07	2	24.08	24.00	4	14,860	0.03%
2023/05/09	3	24.02	0	0.00	24.00	3	14,813	0.02%
2023/05/08	6	24.65	1	24.90	24.60	5	14,767	0.03%
2023/05/05	15	24.53	12	24.55	24.45	3	14,788	0.02%
2023/05/04	9	25.13	1	25.40	24.95	8	14,725	0.05%
2023/05/03	27	26.12	21	25.75	25.60	6	14,602	0.04%
2023/05/02	18	26.14	15	26.06	26.00	3	14,519	0.02%
2023/04/28	29	26.29	21	25.95	25.95	8	14,388	0.06%
2023/04/27	14	25.64	24	25.74	25.80	-10	14,204	-0.07%
2023/04/26	3	25.60	22.1	25.95	25.60	-19.1	14,028	-0.14%
2023/04/25	38.1	26.49	51	26.49	25.80	-12.9	13,919	-0.09%
2023/04/24	7	26.24	12.7	26.18	26.20	-5.7	13,643	-0.04%
2023/04/21	26	26.09	16	25.66	25.90	10	13,517	0.07%
2023/04/20	34	26.08	28	26.03	26.00	6	13,184	0.05%
2023/04/19	78	26.58	69	26.67	26.35	9	12,924	0.07%
2023/04/18	83	27.26	63.1	26.95	27.30	19.9	12,499	0.16%
2023/04/17	133.6	27.52	151.5	27.65	28.00	-17.9	11,720	-0.15%	大買/大賣/
2023/04/14	303.4	26.98	132	26.89	26.45	171.4	10,447	1.64%	大買/大賣/鉅額交易
2023/04/13	194.3	26.17	210.1	26.04	26.85	-15.8	8,708	-0.18%	大買/大賣/
2023/04/12	17	24.36	43	24.31	24.45	-26	7,450	-0.35%
2023/04/11	29	24.04	10	23.94	23.60	19	6,981	0.27%
2023/04/10	14	23.80	40	23.83	24.05	-26	6,724	-0.39%
2023/04/07	26.1	22.94	11	23.29	22.80	15.1	6,381	0.24%
2023/04/06	31.1	24.14	24	24.05	23.75	7.1	6,051	0.12%
2023/03/31	0	0.00	4	23.51	23.35	-4	5,535	-0.07%
2023/03/30	13	23.49	20	23.50	23.50	-7	5,525	-0.13%
2023/03/29	29	23.72	29	23.45	23.40	0	5,514	0.00%
2023/03/28	25	23.82	15	23.45	23.45	10	5,472	0.18%
2023/03/27	52	23.42	56	23.49	23.50	-4	5,380	-0.07%
2023/03/24	2	22.40	14	22.56	22.75	-12	5,266	-0.23%
2023/03/23	20	22.40	5	22.46	22.40	15	5,440	0.28%
2023/03/22	10	22.35	3	22.10	22.25	7	5,405	0.13%
2023/03/21	1	22.05	2	22.05	22.00	-1	5,397	-0.02%
2023/03/17	0	0.00	1	21.75	21.65	-1	5,452	-0.02%
2023/03/16	1	21.05	2	21.15	21.05	-1	5,439	-0.02%
2023/03/15	0	0.00	2	21.60	21.40	-2	5,440	-0.04%
2023/03/14	3	21.65	0	0.00	21.55	3	5,476	0.05%
2023/03/13	3	21.92	10	21.91	21.85	-7	5,537	-0.13%
2023/03/10	11.1	22.77	3	22.65	22.55	8.1	5,579	0.15%
2023/03/09	11	23.48	3	23.58	23.55	8	5,546	0.14%
2023/03/08	16	23.06	3.3	23.03	23.20	12.7	5,953	0.21%
2023/03/07	3	22.93	1	22.95	22.90	2	6,051	0.03%
2023/03/06	2	23.05	3	23.00	23.05	-1	6,032	-0.02%
2023/03/03	8	22.99	7	23.05	22.90	1	6,013	0.02%
2023/03/02	0	0.00	3.1	23.00	23.05	-3.1	6,033	-0.05%
2023/03/01	16	23.36	0	0.00	22.80	16	6,074	0.26%
2023/02/24	4.4	23.74	7.2	23.72	23.55	-2.7	5,998	-0.05%
2023/02/23	22	24.51	65	24.19	24.05	-43	5,785	-0.74%
2023/02/22	23	24.08	32	24.12	24.20	-9	5,503	-0.16%
2023/02/21	75	24.02	55	23.81	23.90	20	5,138	0.39%
2023/02/20	10	23.20	38	23.07	23.25	-28	4,657	-0.60%
2023/02/17	6	21.30	22	21.52	21.50	-16	4,327	-0.37%
2023/02/13	2	21.05	16	21.05	21.00	-14	4,358	-0.32%
2023/02/10	3	20.68	11.1	20.91	20.65	-8.1	4,522	-0.18%
2023/02/09	0	0.00	8	20.54	20.50	-8	4,544	-0.18%
2023/02/07	0	0.00	50	20.50	20.30	-50	4,534	-1.10%
2023/02/06	0	0.00	5	20.25	20.20	-5	4,508	-0.11%
2023/02/02	50	20.10	11	20.06	20.10	39	4,350	0.90%
2023/02/01	3	19.62	5	19.74	19.85	-2	4,275	-0.05%
2023/01/17	0	0.00	1	18.50	18.45	-1	4,137	-0.02%
2023/01/16	0	0.00	1	18.40	18.40	-1	4,142	-0.02%
2023/01/13	0	0.00	5	18.45	18.45	-5	4,135	-0.12%
2023/01/10	0	18.85	0	0.00	18.65	0	4,124	0.00%
2023/01/09	5	18.70	2	18.70	18.70	3	4,119	0.07%
2023/01/06	2	18.90	0	0.00	18.85	2	4,097	0.05%
2023/01/05	5	19.32	0	19.15	19.00	5	4,116	0.12%
2023/01/04	0	0.00	1	19.30	19.15	-1	4,121	-0.02%
2022/12/30	1	19.45	1	19.50	19.50	0	4,107	0.00%
2022/12/28	5	19.89	0	0.00	19.70	5	4,087	0.12%
2022/12/27	4	19.75	2	20.03	19.80	2	4,053	0.05%
2022/12/23	11	19.77	10	19.50	19.50	1	3,976	0.03%
2022/12/22	0	0.00	1	20.00	19.60	-1	3,959	-0.03%
2022/12/21	0	19.65	5	19.65	19.45	-5	3,958	-0.13%
2022/12/15	15	20.40	6	20.43	20.30	9	3,799	0.24%
2022/12/13	0	0.00	15	20.00	19.70	-15	3,568	-0.42%
2022/12/12	15	19.95	6	19.63	19.55	9	3,539	0.25%
2022/12/09	0	0.00	2	19.80	19.90	-2	3,509	-0.06%
2022/12/08	0	0.00	2	20.00	19.65	-2	3,437	-0.06%
2022/12/07	5	19.87	0	0.00	19.65	5	3,400	0.15%
2022/12/06	2	19.75	0	0.00	19.55	2	3,344	0.06%
2022/12/05	31	20.11	1	20.10	19.90	30	3,272	0.92%
2022/12/02	2	20.18	4.5	19.95	19.95	-2.5	3,171	-0.08%
2022/12/01	8	19.70	30	19.60	19.55	-22	3,017	-0.73%
2022/11/30	48	20.39	16	20.24	19.90	32	2,906	1.10%
2022/11/29	0	0.00	8	19.70	19.85	-8	2,364	-0.34%
2022/11/28	0	0.00	5	18.05	18.05	-5	2,169	-0.23%
2022/11/25	0	0.00	6	18.77	18.35	-6	2,150	-0.28%
2022/11/24	9	18.52	0	0.00	18.40	9	2,107	0.43%
2022/11/23	7	18.14	6.8	18.34	18.45	0.2	2,030	0.01%
2022/11/22	10	17.78	6	17.98	18.25	4	1,937	0.21%
2022/11/21	0	17.70	0	0.00	17.40	0	1,863	0.00%
2022/11/18	0	0.00	2	17.95	17.80	-2	1,846	-0.11%
2022/11/17	0	0.00	6	17.95	18.00	-6	1,837	-0.33%
2022/11/16	0	0.00	2	18.35	18.20	-2	1,786	-0.11%
2022/11/15	2	18.25	3	18.35	18.20	-1	1,752	-0.06%
2022/11/14	0	0.00	1	18.60	18.50	-1	1,714	-0.06%
2022/11/11	11	19.06	24	18.87	18.75	-13	1,672	-0.78%
2022/11/10	26	19.06	0	0.00	18.95	26	1,586	1.64%
2022/11/09	1	18.30	11	18.44	18.65	-10	1,411	-0.71%
2022/11/08	13	18.68	3	18.40	18.50	10	1,331	0.75%
2022/11/07	1	17.85	33	17.90	18.15	-32	1,088	-2.94%
2022/11/04	10	15.75	2	16.50	16.50	8	976	0.82%
2022/11/02	0	15.25	6	15.20	15.20	-6	899	-0.67%
2022/11/01	0	15.10	0	0.00	15.10	0	904	0.00%
2022/10/31	1	14.70	0	0.00	14.70	1	924	0.11%
2022/10/28	0	14.80	0	0.00	14.70	0	934	0.00%
2022/10/27	0	0.00	2	14.93	15.00	-2	984	-0.20%
2022/10/26	5	14.80	2	15.00	14.80	3	986	0.30%
2022/10/25	0	14.88	0	0.00	14.75	0	977	0.00%
2022/10/24	2	14.90	0	0.00	15.00	2	968	0.21%
2022/10/20	3	14.58	0	0.00	14.65	3	948	0.32%
2022/10/19	1	15.05	0	0.00	15.00	1	937	0.11%
2022/10/18	0	0.00	10	14.95	15.00	-10	930	-1.07%
2022/10/13	0.1	15.34	2.5	14.65	14.55	-2.4	936	-0.26%
2022/10/12	0	15.62	2	15.45	15.40	-2	912	-0.22%
2022/10/06	0.1	16.20	5	16.23	16.15	-4.9	897	-0.55%
2022/10/05	0	0.00	0.1	16.60	16.25	-0.1	916	-0.01%
2022/09/29	10	16.00	0	0.00	16.10	10	907	1.10%
2022/09/28	0.1	16.55	0.8	16.00	15.90	-0.7	902	-0.08%
2022/09/26	0.2	16.86	0	0.00	16.75	0.2	877	0.02%
2022/09/22	0	17.52	0	0.00	17.50	0	877	0.00%
2022/09/15	0	18.15	0	0.00	17.95	0	901	0.00%
2022/09/14	0	18.05	0	0.00	17.95	0	909	0.00%
2022/09/13	2	18.15	0	0.00	18.10	2	924	0.22%
2022/08/31	0.1	18.25	0	0.00	18.35	0.1	1,061	0.00%
2022/08/26	0	18.80	0	0.00	18.65	0	1,060	0.00%
2022/08/25	0	18.70	0	0.00	18.65	0	1,060	0.00%
2022/08/23	0	0.00	1	18.35	18.30	-1	1,057	-0.09%
2022/08/17	0	0.00	0.1	18.60	18.60	-0.1	1,075	-0.01%
2022/08/15	1	18.75	1	18.85	18.75	0	1,096	0.00%
2022/08/12	0	0.00	10	18.70	18.70	-10	1,096	-0.91%
2022/08/11	0	18.50	0	0.00	18.45	0	1,090	0.00%
2022/08/10	1	18.35	0	0.00	18.35	1	1,107	0.09%
2022/08/08	2	18.33	0	0.00	18.35	2	1,132	0.18%
2022/08/05	1	18.45	0	0.00	18.35	1	1,163	0.09%
2022/08/04	1	17.90	0	0.00	17.80	1	1,214	0.08%
2022/08/03	6	18.38	6	18.21	18.20	0	1,236	0.00%
2022/08/01	0	0.00	6	18.00	18.15	-6	1,245	-0.48%
2022/07/29	0	0.00	0.2	18.00	17.95	-0.2	1,267	-0.02%
2022/07/28	0	0.00	0	18.00	17.90	0	1,291	0.00%
2022/07/20	0	0.00	1	18.30	18.20	-1	1,490	-0.07%
2022/07/19	0	18.34	0	0.00	18.25	0	1,506	0.00%
2022/07/18	0	0.00	0	18.10	17.80	0	1,506	0.00%
2022/07/15	1	18.05	0	0.00	17.90	1	1,509	0.07%
2022/07/14	1	18.15	0	0.00	18.10	1	1,539	0.06%
2022/07/12	0	17.10	2	17.20	16.95	-2	1,549	-0.13%
2022/07/01	0	17.75	0	0.00	17.25	0	1,661	0.00%
2022/06/29	0	0.00	2	18.15	18.15	-2	1,648	-0.12%
2022/06/28	0	0.00	0.8	18.40	18.35	-0.8	1,663	-0.05%
2022/06/22	0	17.90	0	0.00	17.65	0	1,676	0.00%
2022/06/21	3	17.75	0	0.00	18.10	3	1,674	0.18%
2022/06/20	0	18.00	1	18.00	17.60	-1	1,678	-0.06%
2022/06/17	10.1	18.05	0	0.00	18.25	10.1	1,680	0.60%
2022/06/16	1	18.50	5	18.50	18.25	-4	1,674	-0.24%
2022/06/15	10	18.88	5	18.60	18.75	5	1,680	0.30%
2022/06/13	0	0.00	1	18.90	18.85	-1	1,679	-0.06%
2022/06/06	0	19.75	0	0.00	19.60	0	1,885	0.00%
2022/06/01	0.1	19.80	0	0.00	19.70	0.1	1,954	0.00%
2022/05/20	1	19.00	0	0.00	19.00	1	2,073	0.05%
2022/05/13	1	18.80	0	0.00	18.95	1	2,187	0.05%
2022/05/12	7.1	19.10	3	19.20	18.85	4.1	2,163	0.19%
2022/05/11	10.5	19.61	0	0.00	19.70	10.5	2,092	0.50%
2022/05/10	10.1	19.70	0.1	20.05	20.20	10	2,059	0.49%
2022/05/09	15	19.95	8	19.95	20.05	7	2,042	0.34%
2022/05/06	1	20.35	1	20.35	20.30	0	2,029	0.00%
2022/05/04	0	20.95	0	0.00	20.70	0	2,018	0.00%
2022/04/29	0	0.00	5	21.10	21.00	-5	2,039	-0.25%
2022/04/28	20	20.93	0	0.00	20.95	20	2,057	0.97%
2022/04/27	7	21.69	6	21.39	21.35	1	2,025	0.05%
2022/04/26	6.6	21.97	11	21.93	21.65	-4.4	1,967	-0.23%
2022/04/25	0	0.00	55	21.26	21.10	-55	1,912	-2.88%
2022/04/21	1	21.65	2	21.70	21.65	-1	1,927	-0.05%
2022/04/20	0	0.00	1	21.90	21.60	-1	1,954	-0.05%
2022/04/14	0	0.00	1	21.30	21.30	-1	1,918	-0.05%
2022/04/13	1	20.75	0	0.00	20.80	1	1,905	0.05%
2022/04/11	1	20.77	0	0.00	20.45	1	1,957	0.05%
2022/04/08	0	0.00	2	20.75	20.75	-2	1,982	-0.10%
2022/04/07	0.1	20.80	0	0.00	20.80	0.1	1,980	0.01%
2022/04/06	0	21.25	5	21.09	21.30	-5	1,999	-0.25%
2022/03/31	0	0.00	1	21.35	21.15	-1	2,011	-0.05%
2022/03/30	1.2	21.11	0	0.00	21.15	1.2	2,001	0.06%
2022/03/29	0	0.00	1	21.10	21.20	-1	2,000	-0.05%
2022/03/28	0	0.00	2	21.10	21.20	-2	1,996	-0.10%
2022/03/25	0	0.00	15	21.30	21.30	-15	1,995	-0.75%
2022/03/24	0	0.00	1	21.55	21.55	-1	1,988	-0.05%
2022/03/22	0.1	22.00	2	21.75	22.05	-1.9	1,990	-0.10%
2022/03/21	1	21.70	0	0.00	21.75	1	1,961	0.05%
2022/03/18	0	0.00	15	21.62	21.70	-15	1,993	-0.75%
2022/03/16	5.1	21.05	0	0.00	21.00	5.1	1,998	0.26%
2022/03/15	12.1	21.12	0	0.00	21.10	12.1	2,013	0.60%
2022/03/10	0	22.15	10	22.25	22.00	-10	2,011	-0.50%
2022/03/09	7	21.79	11	22.10	22.10	-4	1,963	-0.20%
2022/03/08	0	21.20	10	21.55	21.20	-10	1,887	-0.53%
2022/03/07	0	0.00	8	21.29	21.20	-8	1,864	-0.43%
2022/03/03	1	21.95	7	21.97	21.90	-6	1,876	-0.32%
2022/03/02	0	0.00	5	21.60	21.70	-5	1,865	-0.27%
2022/03/01	0.3	21.45	0	0.00	21.60	0.3	1,868	0.02%
2022/02/24	0	0.00	3	20.98	20.85	-3	1,873	-0.16%
2022/02/23	5	21.40	0.1	21.30	21.50	4.9	1,865	0.26%
2022/02/18	2	21.60	0	0.00	21.75	2	1,886	0.11%
2022/02/16	0	0.00	10	21.20	21.25	-10	1,830	-0.55%
2022/02/15	5	20.80	0	0.00	20.85	5	1,835	0.27%
2022/02/14	3	20.83	4	20.85	20.85	-1	1,861	-0.05%
2022/02/11	1	20.90	0	0.00	20.85	1	1,866	0.05%
2022/02/08	1	20.90	1	21.15	21.20	0	1,951	0.00%
2022/02/07	0	0.00	1	20.55	20.90	-1	1,982	-0.05%
2022/01/26	13.2	20.01	0	0.00	20.00	13.2	2,106	0.62%
2022/01/25	0	20.20	0	0.00	20.00	0	2,116	0.00%
2022/01/21	4	20.43	0	0.00	20.40	4	2,141	0.19%
2022/01/19	0.1	21.05	0	0.00	20.80	0.1	2,137	0.00%
2022/01/18	1	21.10	0	0.00	20.90	1	2,143	0.05%
2022/01/17	2	20.90	0	0.00	21.00	2	2,153	0.09%
2022/01/14	2	20.90	1	20.75	20.90	1	2,168	0.05%
2022/01/11	3	21.55	60	21.73	21.55	-57	2,150	-2.65%
2022/01/10	0.1	21.80	35	21.66	21.80	-34.9	2,160	-1.61%
2022/01/07	0.1	21.85	2	21.80	21.80	-1.9	2,172	-0.09%
2022/01/06	1	22.15	2	22.05	22.05	-1	2,167	-0.05%
2022/01/04	0	0.00	4	22.18	22.20	-4	2,212	-0.18%
2022/01/03	3	22.15	0	0.00	22.15	3	2,192	0.14%
2021/12/30	0	0.00	8	21.89	21.95	-8	2,198	-0.36%
2021/12/29	9.2	21.95	3	22.00	21.85	6.2	2,209	0.28%
2021/12/28	4	21.53	6	21.57	21.55	-2	2,205	-0.09%
2021/12/27	0	0.00	23	21.40	21.40	-23	2,301	-1.00%
2021/12/24	1.1	21.45	0	0.00	21.45	1.1	2,348	0.04%
2021/12/23	1	21.45	0	0.00	21.45	1	2,381	0.04%
2021/12/22	2	21.48	0.7	21.50	21.45	1.3	2,400	0.05%
2021/12/21	1	21.45	0	0.00	21.45	1	2,419	0.04%
2021/12/20	1	21.65	0	0.00	21.60	1	2,425	0.04%
2021/12/17	0	21.80	0	0.00	21.50	0	2,441	0.00%
2021/12/16	1.2	21.61	1	21.60	21.50	0.2	2,442	0.01%
2021/12/15	0	0.00	0.3	21.60	21.40	-0.3	2,473	-0.01%
2021/12/14	10	21.50	8.1	21.75	21.40	1.9	2,489	0.08%
2021/12/13	0	22.10	0	0.00	21.90	0	2,460	0.00%
2021/12/10	0	0.00	11	21.95	22.05	-11	2,470	-0.45%
2021/12/09	1	22.10	0	0.00	22.05	1	2,475	0.04%
2021/12/08	0	0.00	4	22.53	22.20	-4	2,460	-0.16%
2021/12/07	0	0.00	8	22.32	22.20	-8	2,465	-0.32%
2021/12/03	0	0.00	0	22.10	21.95	0	2,497	0.00%
2021/12/02	2.1	21.88	2	21.95	21.85	0.1	2,540	0.00%
2021/12/01	0	0.00	5	22.05	22.10	-5	2,570	-0.19%
2021/11/30	5	22.35	1	22.00	22.30	4	2,629	0.15%
2021/11/29	0.1	21.80	0	0.00	21.70	0.1	2,647	0.00%
2021/11/25	2	22.40	0	0.00	22.30	2	2,812	0.07%
2021/11/24	0.1	22.60	0	0.00	22.50	0.1	2,838	0.00%
2021/11/23	1	22.05	0	0.00	22.00	1	2,835	0.04%
2021/11/22	3	22.05	7	22.16	22.35	-4	2,885	-0.14%
2021/11/19	3.1	22.20	3	22.35	22.15	0.1	2,920	0.00%
2021/11/18	0.1	22.33	1	22.30	22.25	-0.9	3,017	-0.03%
2021/11/17	3.3	22.31	12	22.31	22.25	-8.7	3,271	-0.27%
2021/11/16	10	22.80	2.2	22.70	22.50	7.8	3,313	0.24%
2021/11/15	0	0.00	19	22.43	22.60	-19	3,606	-0.53%
2021/11/12	12	22.33	0	22.45	22.40	12	3,764	0.32%
2021/11/11	0	0.00	0	22.50	22.10	0	3,788	0.00%
2021/11/10	0	22.60	0	0.00	22.50	0	3,851	0.00%
2021/11/09	1	22.70	0	0.00	22.70	1	4,035	0.02%
2021/11/08	1	22.75	0	0.00	22.75	1	4,030	0.02%
2021/11/05	2	22.20	0	0.00	22.15	2	4,069	0.05%
2021/11/04	3	22.90	0	0.00	22.40	3	4,078	0.07%
2021/11/03	20.1	22.94	13	22.88	22.90	7.1	4,075	0.17%
2021/11/02	4	22.18	5	22.25	22.15	-1	4,000	-0.02%
2021/11/01	1	22.15	3	22.25	22.15	-2	4,030	-0.05%
2021/10/28	0.3	21.65	0	0.00	21.55	0.3	4,050	0.01%
2021/10/27	2	21.50	0	0.00	21.35	2	4,093	0.05%
2021/10/25	2	21.50	2	21.58	21.55	0	4,256	0.00%
2021/10/22	0	0.00	1	21.45	21.25	-1	4,341	-0.02%
2021/10/21	2	21.75	1	21.90	21.55	1	4,411	0.02%
2021/10/19	1	21.60	9	21.53	21.55	-8	4,623	-0.17%
2021/10/18	0	0.00	4	21.18	21.15	-4	4,723	-0.08%
2021/10/15	0	0.00	1	21.00	20.90	-1	4,860	-0.02%
2021/10/14	10	20.65	1	20.80	20.80	9	4,970	0.18%
2021/10/13	6	20.51	0	0.00	20.50	6	5,090	0.12%
2021/10/12	9	20.92	0	0.00	20.70	9	5,273	0.17%
2021/10/08	5	21.79	1	21.65	21.65	4	5,619	0.07%
2021/10/07	0.1	21.85	4.3	21.67	21.85	-4.2	5,852	-0.07%
2021/10/06	4	21.26	1	21.35	21.20	3	6,070	0.05%
2021/10/05	4	21.55	2	21.38	21.60	2	6,279	0.03%
2021/10/04	15	21.58	0	0.00	21.60	15	6,420	0.23%
2021/10/01	3.1	22.50	2	22.45	22.45	1.1	6,574	0.02%
2021/09/30	0	0.00	0.1	23.00	23.10	-0.1	7,031	0.00%
2021/09/28	4	22.90	0	0.00	22.90	4	8,859	0.05%
2021/09/27	3	23.20	0	0.00	23.15	3	9,283	0.03%
2021/09/22	3	22.77	0	0.00	22.75	3	11,576	0.03%
2021/09/17	1	23.20	0	0.00	23.30	1	12,887	0.01%
2021/09/16	1	22.90	2	23.00	23.05	-1	13,779	-0.01%
2021/09/15	1	22.90	0	0.00	22.95	1	15,892	0.01%
2021/09/13	3	23.33	0	0.00	23.30	3	21,568	0.01%
2021/09/10	0	0.00	2	23.23	23.50	-2	24,448	-0.01%
2021/09/09	0	0.00	2	23.10	23.10	-2	26,598	-0.01%
2021/09/07	4	23.73	2	23.65	23.50	2	29,832	0.01%
2021/09/06	2	23.70	7	23.58	23.40	-5	31,157	-0.02%
2021/09/03	12	24.16	1.1	24.05	23.85	10.9	31,286	0.03%
2021/09/01	1	24.15	22	24.52	24.10	-21	31,427	-0.07%
2021/08/31	2	24.60	4	24.61	24.65	-2	31,969	-0.01%
2021/08/30	0	0.00	25	24.25	24.20	-25	32,038	-0.08%
2021/08/27	8	23.95	14.3	23.95	23.95	-6.3	32,360	-0.02%
2021/08/26	6	24.42	0.1	24.05	24.00	5.9	32,704	0.02%
2021/08/25	76.2	24.20	3.2	24.06	24.20	73	33,286	0.22%
2021/08/24	24	24.21	11	24.00	23.85	13	33,357	0.04%
2021/08/23	19	24.30	7	24.36	24.00	12	33,394	0.04%
2021/08/20	10	23.53	0	0.00	23.10	10	33,387	0.03%
2021/08/19	11	24.25	2	23.90	23.50	9	33,397	0.03%
2021/08/18	12.5	23.01	11	23.14	24.10	1.5	33,180	0.00%
2021/08/17	5	23.25	2	22.80	22.80	3	33,237	0.01%
2021/08/16	10	23.43	7	23.91	23.20	3	33,777	0.01%
2021/08/13	56	24.11	18	23.81	23.95	38	34,091	0.11%
2021/08/12	0	0.00	1	23.35	23.45	-1	33,970	0.00%
2021/08/11	12.1	23.05	7	23.37	23.35	5.1	34,116	0.01%
2021/08/10	2.1	23.71	0	0.00	23.75	2.1	34,202	0.01%
2021/08/09	1	24.00	1	23.90	23.90	0	34,362	0.00%
2021/08/06	9	24.14	13	24.17	23.95	-4	34,464	-0.01%
2021/08/05	0	0.00	3	24.03	23.95	-3	34,663	-0.01%
2021/08/04	0.1	24.10	7	24.19	24.25	-7	35,038	-0.02%
2021/08/03	6	24.31	2	24.20	24.00	4	35,280	0.01%
2021/08/02	6	24.01	3	24.17	24.20	3	35,478	0.01%
2021/07/30	7	24.15	8	24.08	24.05	-1	35,601	0.00%
2021/07/29	13.1	24.53	2	24.10	24.70	11.1	35,684	0.03%
2021/07/28	3	23.82	5.2	24.04	23.85	-2.2	35,757	-0.01%
2021/07/27	4	24.46	27	24.72	24.40	-23	36,236	-0.06%
2021/07/26	19	25.08	15	24.98	24.90	4	36,648	0.01%
2021/07/23	7.1	25.00	5	25.13	25.20	2.1	36,871	0.01%
2021/07/22	2	24.15	25	24.44	24.35	-23	37,094	-0.06%
2021/07/21	10.4	24.66	11	24.34	24.10	-0.7	37,461	0.00%
2021/07/20	18	24.95	39	24.98	24.80	-21	38,136	-0.06%
2021/07/19	16	25.56	6	25.36	25.60	10	38,573	0.03%
2021/07/16	18	25.25	9.4	25.38	25.15	8.6	40,374	0.02%
2021/07/15	54.1	25.89	77	26.05	25.75	-22.9	41,689	-0.05%
2021/07/14	29	24.98	15.2	24.87	24.90	13.8	42,415	0.03%
2021/07/13	7	25.36	81	25.30	25.20	-74	43,019	-0.17%
2021/07/12	21.2	26.17	28	26.33	25.80	-6.9	42,947	-0.02%
2021/07/09	24	26.55	17	26.70	26.40	7	42,805	0.02%
2021/07/08	35.1	27.29	34	27.17	27.05	1.1	42,891	0.00%
2021/07/07	87.1	27.44	42	27.26	27.50	45.1	42,832	0.11%
2021/07/06	112	27.87	90	28.02	28.25	22	42,444	0.05%	大買/
2021/07/05	53.6	26.14	28	26.35	26.95	25.6	41,278	0.06%
2021/07/02	36	26.84	55	26.69	26.60	-19	40,903	-0.05%
2021/07/01	68.1	28.18	68	27.65	27.10	0.1	40,656	0.00%
2021/06/30	77.5	28.03	56	28.01	27.85	21.5	40,332	0.05%
2021/06/29	98.1	28.78	97.1	28.36	28.10	1	39,878	0.00%
2021/06/28	86.5	28.99	123	29.06	28.90	-36.5	39,901	-0.09%	大賣/
2021/06/25	95.2	28.65	56.8	28.40	27.90	38.3	38,693	0.10%
2021/06/24	199.1	28.70	163	28.52	28.45	36.1	37,832	0.10%	大買/大賣/
2021/06/23	98.1	28.80	81.1	28.66	28.15	17	35,736	0.05%
2021/06/22	455.4	32.74	195	32.59	31.25	260.4	34,203	0.76%	大買/大賣/鉅額交易
2021/06/21	167	30.26	219.5	30.63	31.10	-52.5	30,045	-0.17%	大買/大賣/
2021/06/18	134	28.78	147.4	28.84	28.30	-13.3	27,198	-0.05%	大買/大賣/
2021/06/17	51.1	27.00	85.1	27.13	27.10	-34	25,096	-0.14%
2021/06/16	238	27.33	250	27.33	26.65	-12	24,395	-0.05%	大買/大賣/
2021/06/15	71.5	25.17	119	25.37	26.15	-47.5	21,945	-0.22%	大賣/
2021/06/11	12	24.00	39	24.04	23.80	-27	20,715	-0.13%
2021/06/10	4	23.46	4	23.24	23.45	0	20,690	0.00%
2021/06/09	35.1	23.66	10	23.50	23.45	25.1	20,648	0.12%
2021/06/08	45	24.63	56.3	24.68	24.10	-11.3	20,565	-0.05%
2021/06/07	11.1	23.66	11	23.63	23.90	0.1	20,083	0.00%
2021/06/04	27	23.93	20	23.96	24.10	7	19,964	0.04%
2021/06/03	25	23.83	15.3	23.77	24.00	9.7	19,624	0.05%
2021/06/02	56.9	23.49	23	23.03	23.40	33.9	19,299	0.18%
2021/06/01	21.5	22.55	7	22.21	22.75	14.5	18,664	0.08%
2021/05/31	3	22.25	12	22.20	22.05	-9	18,570	-0.05%
2021/05/28	12	22.75	9	22.52	22.65	3	18,435	0.02%
2021/05/27	35	21.95	4	21.98	21.90	31	18,259	0.17%
2021/05/26	22	22.10	0	0.00	21.95	22	18,494	0.12%
2021/05/25	15	22.29	19	22.26	22.00	-4	18,527	-0.02%
2021/05/24	46.5	22.53	44.3	22.91	22.40	2.2	18,330	0.01%
2021/05/21	29.4	20.94	80	21.03	21.90	-50.6	17,771	-0.28%
2021/05/20	2.3	20.04	6	20.09	19.95	-3.7	17,418	-0.02%
2021/05/19	11	20.63	33	20.47	20.45	-22	17,365	-0.13%
2021/05/18	26	19.27	24	19.87	20.05	2	17,255	0.01%
2021/05/17	12	18.54	12	18.51	18.25	0	17,120	0.00%
2021/05/14	8	20.34	8	20.25	20.10	0	16,930	0.00%
2021/05/13	18	19.43	20	19.75	19.80	-2	16,782	-0.01%
2021/05/12	50	21.17	82	20.87	20.75	-32	16,521	-0.19%
2021/05/11	36	23.32	23	23.62	23.00	13	16,099	0.08%
2021/05/10	80	24.89	75	25.01	24.65	5	15,833	0.03%
2021/05/07	35.5	24.12	24	24.62	24.75	11.5	15,601	0.07%
2021/05/06	6	24.17	2	24.40	23.75	4	15,417	0.03%
2021/05/05	17	24.19	49	24.09	23.90	-32	15,253	-0.21%
2021/05/04	59	25.00	35	24.35	23.75	24	15,096	0.16%
2021/05/03	71	26.11	54.1	25.94	25.50	16.9	14,515	0.12%
2021/04/29	14	25.10	54.8	25.28	25.30	-40.8	14,021	-0.29%
2021/04/28	32.2	25.90	101	25.91	25.65	-68.8	13,724	-0.50%	大賣/
2021/04/27	79	26.92	56.6	26.79	26.50	22.4	13,380	0.17%
2021/04/26	84	27.45	53	27.38	27.30	31	12,907	0.24%
2021/04/23	33.2	26.43	56.5	26.56	25.80	-23.3	12,086	-0.19%
2021/04/22	301.1	29.24	276.9	28.78	27.00	24.2	11,549	0.21%	大買/大賣/
2021/04/21	136	26.18	147.2	26.43	27.60	-11.2	9,621	-0.12%	大買/大賣/
2021/04/20	176.5	25.68	60	25.46	25.10	116.4	8,117	1.43%	大買/鉅額交易
2021/04/19	76	23.70	121.7	24.31	24.60	-45.7	7,019	-0.65%	大賣/
2021/04/16	17	22.37	8	22.38	22.40	9	6,198	0.15%
2021/04/15	20	22.15	6	22.34	22.15	14	6,025	0.23%
2021/04/14	37	22.08	50.3	21.82	22.35	-13.3	5,967	-0.22%
2021/04/13	7	22.19	2	22.20	21.90	5	5,771	0.09%
2021/04/12	17	22.35	4.1	22.40	22.30	12.9	5,613	0.23%
2021/04/09	49	22.54	19	22.51	22.60	30	5,550	0.54%
2021/04/08	47.8	22.36	6	22.37	22.50	41.8	5,392	0.78%
2021/04/07	5	22.04	9	22.13	22.15	-4	5,263	-0.08%
2021/04/06	24.1	22.58	21	22.50	22.40	3.1	5,191	0.06%
2021/04/01	29	21.91	41	21.90	22.15	-12	5,110	-0.23%
2021/03/31	28.5	21.49	68.1	21.52	21.45	-39.6	4,798	-0.83%
2021/03/30	11	22.59	10.4	22.75	22.25	0.6	3,993	0.01%
2021/03/29	3	22.25	1.1	22.22	22.40	1.9	4,034	0.05%
2021/03/26	0	0.00	1.1	22.37	22.35	-1.1	4,748	-0.02%
2021/03/25	1	22.45	9	22.56	22.40	-8	5,212	-0.15%
2021/03/24	3	22.60	2.1	22.58	22.55	0.9	5,463	0.02%
2021/03/23	6.1	22.65	28	22.64	22.75	-21.9	5,487	-0.40%
2021/03/22	6.1	22.94	10	22.87	22.95	-3.9	5,462	-0.07%
2021/03/19	6	22.29	7	22.34	22.30	-1	5,380	-0.02%
2021/03/18	15.5	22.67	4	22.96	22.60	11.5	5,313	0.22%
2021/03/17	27	22.99	19.6	22.99	22.90	7.4	5,234	0.14%
2021/03/16	4	22.83	23	22.74	23.10	-19	5,088	-0.37%
2021/03/15	11	21.73	1	21.90	21.90	10	4,942	0.20%
2021/03/12	22	22.10	2	22.30	22.00	20	4,899	0.41%
2021/03/11	11.4	22.00	2.8	22.04	21.90	8.6	4,838	0.18%
2021/03/10	8	22.81	0	0.00	22.45	8	4,710	0.17%
2021/03/08	7	23.12	0	0.00	22.95	7	4,632	0.15%
2021/03/05	2	23.38	5	23.50	23.40	-3	4,586	-0.06%
2021/03/04	0	0.00	1	23.70	23.70	-1	4,584	-0.02%
2021/03/03	3	23.20	4	23.69	23.70	-1	4,570	-0.02%
2021/03/02	11	23.63	20	23.38	23.40	-9	4,574	-0.20%
2021/02/26	68	23.67	22	23.22	23.95	46	4,553	1.01%
2021/02/25	13	26.40	4	26.30	26.50	9	4,253	0.21%
2021/02/24	14	25.42	4	25.30	25.30	10	4,134	0.24%
2021/02/23	10	25.28	3.7	25.24	25.25	6.3	4,084	0.15%
2021/02/22	0	0.00	1	25.30	25.10	-1	4,051	-0.02%
2021/02/18	1	25.75	3	25.03	25.30	-2	3,966	-0.05%
2021/02/17	0	0.00	2	24.53	24.40	-2	3,906	-0.05%
2021/02/05	2	23.85	3	23.93	23.95	-1	3,887	-0.03%
2021/02/04	1	23.95	0	0.00	24.00	1	3,914	0.03%
2021/02/03	0	0.00	2	24.15	24.05	-2	3,915	-0.05%
2021/02/02	0	0.00	2	24.18	24.00	-2	3,912	-0.05%
2021/02/01	0	24.10	5	23.80	23.90	-5	3,905	-0.13%
2021/01/29	3	24.32	0	0.00	24.05	3	3,888	0.08%
2021/01/28	1	24.50	5	24.58	24.75	-4	3,870	-0.10%
2021/01/27	5	25.00	20	24.98	25.00	-15	3,866	-0.39%
2021/01/26	0	0.00	2	25.10	25.10	-2	3,864	-0.05%
2021/01/22	0	0.00	2	24.60	24.65	-2	3,864	-0.05%
2021/01/21	1	23.95	1	24.50	24.00	0	3,859	0.00%
2021/01/20	4	24.44	7	24.19	24.05	-3	3,859	-0.08%
2021/01/19	0	0.00	3	25.07	24.70	-3	3,826	-0.08%
2021/01/18	1	25.05	2	24.90	25.00	-1	3,834	-0.03%
2021/01/15	1	25.45	0	0.00	25.40	1	3,820	0.03%
2021/01/14	5	26.36	0	0.00	26.15	5	3,784	0.13%
2021/01/13	0	0.00	7	25.70	26.10	-7	3,773	-0.19%
2021/01/12	2	26.18	7	26.12	25.90	-5	3,744	-0.13%
2021/01/11	5	26.78	10	27.05	26.75	-5	3,702	-0.14%
2021/01/08	3	26.68	1	26.70	26.45	2	3,680	0.05%
2021/01/07	12	26.85	2	27.00	26.90	10	3,658	0.27%
2021/01/06	11	27.06	0.4	26.55	26.50	10.6	3,633	0.29%
2021/01/05	2	27.85	9	28.02	27.60	-7	3,567	-0.20%
2021/01/04	5	28.12	2	27.85	28.25	3	3,547	0.08%
2020/12/31	9	28.59	7	28.60	28.45	2	3,478	0.06%
2020/12/30	3	28.88	2	28.65	28.70	1	3,451	0.03%
2020/12/29	5	29.29	2	29.00	28.80	3	3,435	0.09%
2020/12/28	30	29.78	40	29.75	29.35	-10	3,310	-0.30%
2020/12/25	22	29.02	10	28.48	28.30	12	3,066	0.39%
2020/12/24	1	28.65	1	28.65	28.65	0	2,989	0.00%
2020/12/23	11	28.27	5.1	28.26	29.00	5.9	2,911	0.20%
2020/12/22	73	30.66	27	29.83	28.05	46	2,739	1.68%
2020/12/21	25	30.13	3	30.75	30.95	22	1,990	1.11%
2020/12/18	2	25.75	14.4	26.87	28.15	-12.4	1,510	-0.82%
2020/12/17	0	0.00	4	25.73	25.60	-4	1,250	-0.32%
2020/12/16	6	25.06	3	25.33	25.30	3	1,210	0.25%
2020/12/15	0	24.85	7	24.70	24.75	-7	1,187	-0.59%
2020/12/14	0	0.00	1	24.80	24.80	-1	1,187	-0.08%
2020/12/11	3	24.52	3	24.72	24.60	0	1,199	0.00%
2020/12/10	1	24.85	1	25.00	24.70	0	1,197	0.00%
2020/12/09	1	24.95	1	25.00	24.85	0	1,218	0.00%
2020/12/08	6	25.24	0	0.00	25.15	6	1,410	0.43%
2020/12/07	1	24.80	10	24.90	24.90	-9	1,396	-0.64%
2020/12/03	5	25.00	0	0.00	24.85	5	1,444	0.35%
2020/12/02	12	25.13	1	25.05	25.05	11	1,577	0.70%
2020/11/30	0	0.00	1	24.95	24.90	-1	1,571	-0.06%
2020/11/27	1	25.05	0	0.00	25.05	1	1,561	0.06%
2020/11/26	0	0.00	7	25.24	25.25	-7	1,570	-0.45%
2020/11/25	8	25.18	7	25.09	25.05	1	1,603	0.06%
2020/11/24	0	0.00	1	24.80	24.45	-1	1,537	-0.07%
2020/11/20	0.1	24.00	0	0.00	24.00	0.1	1,539	0.01%
2020/11/19	0	0.00	0	24.15	24.15	0	1,559	0.00%
2020/11/18	0	0.00	0.4	24.00	24.00	-0.4	1,578	-0.02%
2020/11/17	0	0.00	11	23.98	23.95	-11	1,588	-0.69%
2020/11/16	1	23.90	0	0.00	23.95	1	1,643	0.06%
2020/11/13	7	23.80	0	0.00	24.05	7	1,680	0.42%
2020/11/12	1	24.00	0	0.00	23.85	1	1,789	0.06%
2020/11/10	1	24.50	0	0.00	24.60	1	1,770	0.06%
2020/11/09	0	0.00	1	24.45	24.45	-1	1,782	-0.06%
2020/11/06	2	24.35	1.3	24.53	24.40	0.7	1,794	0.04%
2020/11/02	6	24.30	20	24.45	24.50	-14	1,970	-0.71%
2020/10/30	0	0.00	10	25.13	24.60	-10	1,986	-0.50%
2020/10/29	0	0.00	5	24.87	24.85	-5	2,027	-0.25%
2020/10/28	0	0.00	2	25.25	25.25	-2	2,105	-0.09%
2020/10/27	7	25.21	0	0.00	25.10	7	2,102	0.33%
2020/10/26	6	25.28	0	0.00	25.15	6	2,154	0.28%
2020/10/23	0	0.00	0.1	24.80	24.95	-0.1	2,188	-0.01%
2020/10/22	0.9	24.75	0	0.00	24.85	0.9	2,196	0.04%
2020/10/21	0	0.00	3	24.75	24.90	-3	2,212	-0.14%
2020/10/20	0	0.00	1	24.55	24.55	-1	2,217	-0.05%
2020/10/16	0	0.00	2	24.55	24.35	-2	2,282	-0.09%
2020/10/12	1	24.95	3	25.20	25.15	-2	2,325	-0.09%
2020/10/07	0	0.00	1	24.90	24.75	-1	2,392	-0.04%
2020/10/06	5	24.90	0	0.00	24.90	5	2,394	0.21%
2020/10/05	1	24.40	0	0.00	24.35	1	2,382	0.04%
2020/09/29	1	24.20	1	24.20	24.05	0	2,426	0.00%
2020/09/28	0	0.00	1	24.10	24.15	-1	2,419	-0.04%
2020/09/25	0	0.00	1	24.10	23.80	-1	2,432	-0.04%
2020/09/23	2	24.23	0	0.00	24.35	2	2,395	0.08%
2020/09/21	0	0.00	3	25.05	24.85	-3	2,364	-0.13%
2020/09/15	0.1	24.95	0.8	24.95	24.95	-0.7	2,384	-0.03%
2020/09/14	0	0.00	1	25.00	25.10	-1	2,380	-0.04%
2020/09/11	12	25.88	4	25.66	25.25	8	2,354	0.34%
2020/09/10	10	25.35	0	0.00	25.30	10	2,148	0.47%
2020/09/09	1.1	25.18	0	0.00	25.15	1.1	2,135	0.05%
2020/09/08	4	25.18	4	25.25	25.15	0	2,131	0.00%
2020/09/07	20	25.64	5	25.89	25.70	15	2,099	0.71%
2020/09/04	0	0.00	0.1	24.50	24.50	-0.1	2,001	0.00%
2020/09/02	0	0.00	2	24.50	24.45	-2	2,010	-0.10%
2020/09/01	1	24.55	10	24.47	24.45	-9	2,049	-0.44%
2020/08/31	12	24.99	1	25.20	24.75	11	2,042	0.54%
2020/08/20	5	24.05	2	24.75	24.15	3	2,068	0.15%
2020/08/19	0	0.00	5	25.65	25.40	-5	2,022	-0.25%
2020/08/18	5	25.46	1	25.60	25.35	4	1,980	0.20%
2020/08/17	1	24.55	19	24.74	24.85	-18	1,869	-0.96%
2020/08/14	10	24.60	7	24.48	24.55	3	1,860	0.16%
2020/08/11	0.4	25.00	1	25.20	25.00	-0.6	1,911	-0.03%
2020/08/10	2	25.80	3.4	25.82	25.25	-1.4	1,900	-0.07%
2020/08/07	8	25.69	1	26.40	25.70	7	1,868	0.37%
2020/08/06	4	25.15	4	24.95	24.90	0	1,839	0.00%
2020/08/05	5	25.14	12	25.30	25.25	-7	1,845	-0.38%
2020/08/04	16	25.88	0	0.00	25.65	16	1,869	0.86%
2020/08/03	8	25.91	0	0.00	26.40	8	1,840	0.43%
2020/07/31	4.1	24.94	7	24.84	24.80	-3	1,786	-0.17%
2020/07/30	13	24.96	31	25.15	25.15	-18	1,897	-0.95%
2020/07/29	5	24.54	5	24.67	24.70	0	1,876	0.00%
2020/07/28	10	23.90	0	0.00	23.70	10	1,827	0.55%
2020/07/27	6	24.14	1	24.25	24.00	5	1,829	0.27%
2020/07/24	2	24.10	2	24.30	24.05	0	1,834	0.00%
2020/07/23	5	24.40	3	24.45	24.40	2	1,835	0.11%
2020/07/22	10	24.91	5	24.98	24.70	5	1,832	0.27%
2020/07/21	0	0.00	6	24.56	24.60	-6	1,772	-0.34%
2020/07/20	6	24.77	10	24.55	24.75	-4	1,759	-0.23%
2020/07/17	5	24.35	17	24.18	24.10	-12	1,737	-0.69%
2020/07/16	9	24.51	3	24.30	24.55	6	1,758	0.34%
2020/07/15	11	24.24	9	24.49	23.80	2	1,746	0.11%
2020/07/14	0	0.00	1	23.55	23.60	-1	1,664	-0.06%
2020/07/13	0	0.00	5	23.80	23.70	-5	1,671	-0.30%
2020/07/09	12	24.34	0.8	23.85	23.90	11.2	1,663	0.67%
2020/07/08	6	23.44	0	0.00	23.65	6	1,627	0.37%
2020/07/02	0	0.00	1	23.20	23.10	-1	1,629	-0.06%
2020/06/29	0	0.00	3	22.85	22.80	-3	1,656	-0.18%
2020/06/24	0	0.00	2	23.33	23.25	-2	1,648	-0.12%
2020/06/22	2	23.65	0	0.00	23.25	2	1,611	0.12%
2020/06/18	0	0.00	2	23.80	23.70	-2	1,618	-0.12%
2020/06/16	1	23.90	0	0.00	23.85	1	1,633	0.06%
2020/06/15	3	23.55	0	0.00	23.50	3	1,655	0.18%
2020/06/12	4	23.60	1	23.60	23.75	3	1,657	0.18%
2020/06/11	5	24.61	0	0.00	24.05	5	1,669	0.30%
2020/06/10	1	24.90	8	25.05	25.00	-7	1,645	-0.43%
2020/06/09	1.1	25.20	0	0.00	25.30	1.1	1,662	0.06%
2020/06/08	0.6	25.40	15	25.70	25.55	-14.4	1,676	-0.86%
2020/06/05	0	0.00	4	25.10	25.20	-4	1,637	-0.24%
2020/06/04	0	0.00	1	24.85	24.80	-1	1,634	-0.06%
2020/06/03	1	25.05	1	25.25	25.00	0	1,644	0.00%
2020/06/01	4	25.13	4	25.05	25.10	0	1,619	0.00%
2020/05/27	13	24.48	18	24.21	24.85	-5	1,518	-0.33%
2020/05/26	25	24.09	7	23.71	23.80	18	1,476	1.22%
2020/05/25	8	23.72	8	23.90	24.00	0	1,473	0.00%
2020/05/20	11	25.16	30	24.30	24.25	-19	1,469	-1.29%
2020/05/19	10	25.00	10	24.50	24.50	0	1,414	0.00%
2020/05/18	2	24.48	6	24.02	24.50	-4	1,404	-0.28%
2020/05/15	2	23.50	0	0.00	23.50	2	1,383	0.14%
2020/05/13	10	24.85	0	0.00	24.85	10	1,340	0.75%
2020/05/12	8	24.67	0	0.00	24.75	8	1,322	0.60%
2020/05/11	3	24.57	3	24.85	25.00	0	1,306	0.00%
2020/05/08	10	23.80	1	24.35	24.00	9	1,296	0.69%
2020/05/07	1	24.05	5	23.75	23.90	-4	1,277	-0.31%
2020/05/06	9	24.42	2	24.53	24.35	7	1,248	0.56%
2020/05/05	15	22.00	0.7	23.35	23.35	14.3	1,127	1.27%
2020/04/30	0	0.00	3	21.65	22.00	-3	1,093	-0.27%
2020/04/28	3	21.10	0	0.00	20.95	3	1,091	0.27%
2020/04/27	0	0.00	3	20.40	20.50	-3	1,114	-0.27%
2020/04/24	1	19.55	1	19.70	19.70	0	1,115	0.00%
2020/04/22	7	19.16	7	19.35	19.65	0	1,114	0.00%
2020/04/21	8	20.21	3	20.67	19.60	5	1,112	0.45%
2020/04/20	9	19.99	8	20.28	20.50	1	1,081	0.09%
2020/04/15	0	0.00	2	19.10	19.30	-2	1,134	-0.18%
2020/04/14	0	0.00	1	18.85	19.00	-1	1,134	-0.09%
2020/04/13	1	18.70	4	19.18	18.70	-3	1,133	-0.26%
2020/04/10	2	19.23	0	0.00	19.05	2	1,132	0.18%
2020/04/08	0	0.00	1	18.60	18.85	-1	1,137	-0.09%
2020/04/07	0	0.00	2	18.15	18.35	-2	1,130	-0.18%
2020/04/06	1	17.50	0	0.00	17.70	1	1,132	0.09%
2020/03/27	2	17.30	1	17.45	17.25	1	1,105	0.09%
2020/03/23	0	0.00	4	16.55	16.45	-4	1,109	-0.36%
2020/03/19	0	0.00	8	16.35	15.55	-8	1,096	-0.73%
2020/03/18	0	0.00	8	17.05	17.00	-8	1,073	-0.75%
2020/03/09	0	0.00	1	23.00	22.55	-1	920	-0.11%
2020/03/06	0	0.00	1	22.90	22.90	-1	901	-0.11%
2020/03/03	0	0.00	6	22.98	22.90	-6	894	-0.67%
2020/02/27	2	23.13	5	23.30	23.10	-3	885	-0.34%
2020/02/26	1	23.45	0	0.00	23.30	1	886	0.11%
2020/02/25	1	23.70	0	0.00	23.65	1	875	0.11%
2020/02/24	0	0.00	5	23.80	23.80	-5	863	-0.58%
2020/02/21	0	0.00	5	24.16	24.15	-5	859	-0.58%
2020/02/14	0	0.00	0.8	24.35	24.35	-0.8	868	-0.10%
2020/02/13	0	0.00	1	24.60	24.50	-1	871	-0.11%
2020/02/06	0	0.00	10	23.50	23.60	-10	869	-1.15%
2020/02/05	9	23.30	0	0.00	23.30	9	868	1.04%
2020/01/30	1	25.00	0	0.00	24.50	1	834	0.12%
2020/01/14	0	0.00	3	26.68	26.35	-3	843	-0.36%
2020/01/13	3	26.70	0	0.00	26.50	3	870	0.34%
2020/01/10	0	0.00	46	26.51	26.25	-46	832	-5.53%
2020/01/08	1	26.55	0	0.00	26.50	1	804	0.12%
2020/01/07	1	26.80	40	26.60	26.95	-39	843	-4.62%
2020/01/03	1	27.00	5	27.16	26.95	-4	870	-0.46%
2019/12/31	5	26.85	0	0.00	26.85	5	854	0.58%
2019/12/30	20	27.00	1	26.95	26.95	19	853	2.23%
2019/12/23	20	27.11	0	0.00	27.15	20	843	2.37%
2019/12/19	0	0.00	1	26.90	26.85	-1	828	-0.12%
2019/12/18	0	0.00	1	26.80	26.95	-1	831	-0.12%
2019/12/11	0	0.00	9	26.60	26.50	-9	915	-0.99%
2019/12/06	0	0.00	2	26.45	26.45	-2	1,024	-0.20%
2019/12/03	0.2	26.40	0	26.40	26.40	0.2	1,042	0.01%
2019/11/28	0	0.00	5	26.90	26.80	-5	1,060	-0.47%
2019/11/27	0	0.00	1	26.85	26.95	-1	1,068	-0.09%
2019/11/26	0	0.00	2	26.75	26.75	-2	1,066	-0.19%
2019/11/25	1	26.30	2	26.68	26.65	-1	1,087	-0.09%
2019/11/22	0	0.00	1	26.35	26.30	-1	1,082	-0.09%
2019/11/21	0	0.00	3	26.20	26.25	-3	1,089	-0.28%
2019/11/20	5	26.37	0	0.00	26.30	5	1,091	0.46%
2019/11/19	0.4	26.25	1	26.30	26.30	-0.6	1,104	-0.06%
2019/11/15	0	0.00	1	26.35	26.35	-1	1,120	-0.09%
2019/11/14	0.5	26.15	0	0.00	26.20	0.5	1,124	0.05%
2019/11/12	0.7	26.60	0	0.00	26.65	0.7	1,131	0.06%
2019/11/05	3	27.25	0	0.00	27.00	3	1,109	0.27%
2019/11/04	0	0.00	0	26.95	27.10	0	1,084	0.00%
2019/11/01	0	0.00	2	27.00	26.95	-2	1,079	-0.19%
2019/10/28	0	0.00	2.1	26.85	26.80	-2.1	1,096	-0.19%
2019/10/24	2	27.10	0	0.00	27.10	2	1,111	0.18%
2019/10/23	0	0.00	4	27.05	27.00	-4	1,112	-0.36%
2019/10/22	1	27.85	2	27.68	27.15	-1	1,115	-0.09%
2019/10/21	0.2	27.35	1	27.05	27.50	-0.8	1,079	-0.07%
2019/10/18	1	26.95	0	0.00	26.90	1	1,060	0.09%
2019/10/17	0	0.00	100	26.99	26.90	-100	1,074	-9.31%
2019/10/16	0	0.00	2	27.00	26.90	-2	1,125	-0.18%
2019/10/15	50	27.39	0	0.00	27.20	50	1,179	4.24%
2019/10/14	0	0.00	7	27.00	27.10	-7	1,207	-0.58%
2019/10/07	1	26.05	0	0.00	26.30	1	1,178	0.08%
2019/10/03	1	25.95	0	0.00	26.05	1	1,196	0.08%
2019/10/02	100	26.09	0	0.00	26.10	100	1,200	8.33%
2019/10/01	0	0.00	1	26.00	26.10	-1	1,217	-0.08%
2019/09/27	1	26.20	5	26.00	25.90	-4	1,234	-0.32%
2019/09/18	10	27.10	0	0.00	26.95	10	1,290	0.77%
2019/09/17	0	0.00	1	26.45	26.45	-1	1,213	-0.08%
2019/09/11	0	0.00	2.5	26.13	26.40	-2.5	1,221	-0.21%
2019/09/09	1	25.60	0	0.00	25.55	1	1,127	0.09%
2019/08/26	0	0.00	3	25.37	25.35	-3	1,272	-0.24%
2019/08/21	0	0.00	2	25.88	25.90	-2	1,302	-0.15%
2019/08/19	0	0.00	4	25.55	25.55	-4	1,319	-0.30%
2019/08/16	2	25.55	0	0.00	25.50	2	1,337	0.15%
2019/08/15	1	25.65	0	0.00	25.70	1	1,349	0.07%
2019/08/14	0	0.00	1	26.05	26.00	-1	1,459	-0.07%
2019/08/13	0	0.00	4	26.15	26.20	-4	1,518	-0.26%
2019/08/08	2	26.30	0	0.00	26.10	2	1,529	0.13%
2019/08/02	0	0.00	1	26.15	26.15	-1	1,531	-0.07%
2019/08/01	0	0.00	6	26.30	26.35	-6	1,549	-0.39%
2019/07/30	0	0.00	4	26.30	26.30	-4	1,573	-0.25%
2019/07/29	2	26.60	0	0.00	26.50	2	1,651	0.12%
2019/07/26	2	26.75	2	27.18	26.70	0	1,719	0.00%
2019/07/25	2	26.73	0	0.00	26.90	2	1,723	0.12%
2019/07/24	1	26.80	0	0.00	26.70	1	1,730	0.06%
2019/07/23	0	0.00	19	26.84	26.75	-19	1,731	-1.10%
2019/07/22	12	26.98	0	0.00	26.85	12	1,729	0.69%
2019/07/19	1	27.50	2	27.33	27.20	-1	1,716	-0.06%
2019/07/17	11	27.40	4	27.40	27.25	7	1,666	0.42%
2019/07/16	3	27.25	3.3	27.05	27.05	-0.3	1,607	-0.02%
2019/07/15	0	0.00	1	26.45	26.50	-1	1,548	-0.06%
2019/07/12	2	26.43	0	0.00	26.40	2	1,564	0.13%
2019/07/10	1	26.35	0	0.00	26.35	1	1,622	0.06%
2019/07/08	1	26.45	0	0.00	26.35	1	1,637	0.06%
2019/07/05	2	26.58	0	0.00	26.60	2	1,643	0.12%
2019/07/03	5	26.85	0	0.00	26.80	5	1,641	0.30%
2019/07/02	3	26.95	6	26.65	27.05	-3	1,625	-0.18%
2019/07/01	1	26.45	0	0.00	26.40	1	1,602	0.06%
2019/06/28	0	0.00	3	26.40	26.40	-3	1,612	-0.19%
2019/06/27	0	0.00	30	26.53	26.35	-30	1,677	-1.79%
2019/06/25	1	26.25	5	26.33	26.30	-4	1,717	-0.23%
2019/06/24	0	0.00	2	26.35	26.40	-2	1,743	-0.11%
2019/06/21	1	26.45	30	26.40	26.60	-29	1,755	-1.65%
2019/06/18	0	0.00	1	26.30	26.20	-1	1,980	-0.05%
2019/06/14	2	26.83	3	26.85	26.50	-1	2,128	-0.05%
2019/06/12	0	0.00	1	26.80	26.20	-1	2,139	-0.05%
2019/06/10	2	26.20	4	26.25	26.20	-2	2,114	-0.09%
2019/06/06	10	26.82	5	26.40	26.40	5	2,101	0.24%
2019/06/05	0	0.00	4	26.63	27.10	-4	2,093	-0.19%
2019/06/04	0	0.00	2	26.15	26.10	-2	2,071	-0.10%
2019/06/03	10	26.55	2	26.50	26.45	8	2,088	0.38%
2019/05/31	29	26.48	1	26.40	26.45	28	2,103	1.33%
2019/05/30	0	0.00	4.1	26.40	26.30	-4.1	2,107	-0.19%
2019/05/29	1	26.30	0	0.00	26.35	1	2,132	0.05%
2019/05/28	4	26.94	0	0.00	26.95	4	2,144	0.19%
2019/05/27	1	27.20	0	0.00	27.30	1	2,227	0.04%
2019/05/24	0	0.00	3	27.20	26.90	-3	2,302	-0.13%
2019/05/23	5	27.00	0	0.00	27.00	5	2,339	0.21%
2019/05/22	6	27.43	6	27.40	27.10	0	2,380	0.00%
2019/05/21	16	27.97	14	28.11	27.20	2	2,470	0.08%
2019/05/20	0	0.00	3	27.03	27.40	-3	2,634	-0.11%
2019/05/16	1	25.60	0	0.00	25.75	1	2,891	0.03%
2019/05/15	12	25.54	0	0.00	25.75	12	2,908	0.41%
2019/05/09	8	26.46	0	0.00	26.25	8	3,088	0.26%
2019/05/08	2	27.00	0	0.00	27.05	2	3,072	0.07%
2019/05/07	1	27.40	2	27.45	27.40	-1	3,076	-0.03%
2019/05/06	54	27.97	28	28.06	27.65	26	3,088	0.84%
2019/05/03	12	27.53	10	27.35	27.30	2	3,091	0.06%
2019/05/02	6	26.78	3	26.65	26.70	3	3,034	0.10%
2019/04/30	1	25.95	0	0.00	26.05	1	3,021	0.03%
2019/04/29	1	26.20	0	0.00	26.20	1	3,032	0.03%
2019/04/25	5	26.20	1	26.40	26.20	4	3,052	0.13%
2019/04/24	0	0.00	1	26.80	26.25	-1	3,056	-0.03%
2019/04/23	1	26.30	0	0.00	26.25	1	3,050	0.03%
2019/04/22	0	0.00	1	26.80	26.40	-1	3,045	-0.03%
2019/04/19	1	25.85	4	26.33	26.50	-3	3,065	-0.10%
2019/04/18	1	26.40	6	26.16	25.95	-5	3,073	-0.16%
2019/04/17	0.5	26.50	0	0.00	26.40	0.5	3,068	0.02%
2019/04/16	8	26.21	0	0.00	26.35	8	3,068	0.26%
2019/04/15	5	27.07	0	0.00	27.05	5	3,029	0.17%
2019/04/12	6	27.30	0	0.00	27.30	6	3,016	0.20%
2019/04/11	1	27.70	0	0.00	27.65	1	3,012	0.03%
2019/04/08	2.7	27.45	0.4	27.30	27.40	2.3	2,986	0.08%
2019/04/02	0.2	27.30	0	0.00	27.30	0.2	2,980	0.01%
2019/04/01	1	27.40	0	0.00	27.30	1	2,993	0.03%
2019/03/28	0	0.00	9	28.22	28.30	-9	2,985	-0.30%
2019/03/27	5	28.25	0.4	28.50	28.50	4.6	2,985	0.15%
2019/03/25	0	0.00	1	28.10	27.75	-1	2,971	-0.03%
2019/03/22	3	29.15	1	28.70	28.50	2	2,949	0.07%
2019/03/21	23	29.54	9	30.13	29.50	14	2,877	0.49%
2019/03/20	5	29.50	6	29.53	29.25	-1	2,735	-0.04%
2019/03/19	0	0.00	1	28.90	28.45	-1	2,623	-0.04%
2019/03/18	3	28.78	10	28.85	28.55	-7	2,601	-0.27%
2019/03/15	0	0.00	1	28.20	28.70	-1	2,579	-0.04%
2019/03/14	0	0.00	2	27.80	27.60	-2	2,546	-0.08%
2019/03/13	2	27.35	0	0.00	27.35	2	2,561	0.08%
2019/03/12	1	27.60	1	28.05	27.50	0	2,570	0.00%
2019/03/11	0	0.00	2	27.40	27.75	-2	2,571	-0.08%
2019/03/08	0	0.00	2	27.30	27.20	-2	2,575	-0.08%
2019/03/07	7	27.46	3	27.45	27.40	4	2,602	0.15%
2019/02/26	17.4	29.80	13	29.05	28.80	4.4	2,590	0.17%
2019/02/25	9.1	28.78	7	29.31	29.35	2.1	2,499	0.08%
2019/02/22	0.1	28.20	0	0.00	28.20	0.1	2,414	0.00%
2019/02/21	2	29.00	6	29.18	28.95	-4	2,371	-0.17%
2019/02/20	8.1	28.75	3	28.60	28.95	5.1	2,315	0.22%
2019/02/19	2.2	29.13	15	28.91	29.10	-12.8	2,203	-0.58%
2019/02/18	1	26.30	20	26.80	26.70	-19	1,946	-0.98%
2019/02/15	45	26.01	44	25.83	26.15	1	1,928	0.05%
2019/02/14	4	24.71	5	24.58	24.50	-1	1,725	-0.06%
2019/02/13	1	24.45	1	24.60	24.60	0	1,714	0.00%
2019/02/12	23	24.44	13	24.34	24.30	10	1,684	0.59%
2019/02/11	2	25.20	2	26.20	25.15	0	1,536	0.00%
2019/01/28	0	0.00	1	26.50	25.70	-1	1,539	-0.06%
2019/01/24	4	26.28	3	26.43	26.60	1	1,550	0.06%
2019/01/21	2	24.43	0	0.00	24.50	2	1,468	0.14%
2019/01/17	0	0.00	1	25.05	25.20	-1	1,543	-0.06%
2019/01/16	0	0.00	3	24.57	24.70	-3	1,521	-0.20%
2019/01/15	0	0.00	2	24.25	24.30	-2	1,520	-0.13%
2019/01/10	1	24.65	1	24.70	24.25	0	1,525	0.00%
2019/01/08	0	0.00	6	25.03	24.80	-6	1,519	-0.39%
2019/01/07	6	24.75	2	24.15	24.60	4	1,523	0.26%
2019/01/04	0	0.00	1	23.55	23.60	-1	1,553	-0.06%
2018/12/28	1	25.20	0	0.00	25.40	1	1,672	0.06%
2018/12/27	0	0.00	2	25.25	25.00	-2	1,763	-0.11%
2018/12/25	2	25.33	0	0.00	25.25	2	1,910	0.10%
2018/12/24	1	26.00	1	26.20	26.20	0	2,009	0.00%
2018/12/22	1	25.40	0	0.00	26.20	1	2,224	0.04%
2018/12/21	0	0.00	1	25.50	25.20	-1	2,322	-0.04%
2018/12/20	0.4	25.85	17	25.83	25.85	-16.6	2,715	-0.61%
2018/12/19	0	0.00	3	26.75	26.80	-3	2,986	-0.10%
2018/12/13	2	28.55	0	0.00	28.35	2	3,106	0.06%
2018/12/12	1	28.50	16	28.20	28.30	-15	3,101	-0.48%
2018/12/11	0	0.00	5.4	27.16	27.25	-5.4	3,088	-0.17%
2018/12/10	3	27.60	2.1	27.31	27.40	0.9	3,095	0.03%
2018/12/07	0	0.00	1	27.85	27.80	-1	3,112	-0.03%
2018/12/06	8	27.55	1	28.50	27.55	7	3,137	0.22%
2018/12/05	16	28.66	0	0.00	28.85	16	3,123	0.51%
2018/12/04	0	0.00	22	29.51	29.10	-22	3,116	-0.71%
2018/12/03	20.1	29.10	2	29.15	29.15	18.1	3,118	0.58%
2018/11/30	5	28.89	2	29.20	28.85	3	3,110	0.10%
2018/11/29	1	29.85	3	29.80	29.90	-2	3,072	-0.07%
2018/11/27	1	29.90	1	29.95	29.90	0	3,056	0.00%
2018/11/26	6	30.38	3	29.55	30.30	3	3,041	0.10%
2018/11/22	5	32.86	0	0.00	32.65	5	2,980	0.17%
2018/11/21	4	32.81	0	0.00	33.05	4	2,971	0.13%
2018/11/19	1	32.90	0	0.00	32.85	1	2,981	0.03%
2018/11/16	0	0.00	0	32.85	32.85	0	3,018	0.00%
2018/11/15	0	0.00	1	33.40	33.20	-1	3,016	-0.03%
2018/11/14	1	34.10	2.5	33.45	33.65	-1.5	2,998	-0.05%
2018/11/12	0	0.00	5	32.60	32.35	-5	2,919	-0.17%
2018/11/09	1	32.10	1	32.75	33.00	0	2,909	0.00%
2018/11/08	1	32.55	4	32.81	32.50	-3	2,903	-0.10%
2018/11/07	0.8	32.50	0	0.00	32.60	0.8	2,903	0.03%
2018/11/06	1	32.20	0	0.00	32.00	1	2,893	0.03%
2018/11/05	12	32.80	0	0.00	32.55	12	2,876	0.42%
2018/11/02	2	33.10	20	32.91	32.95	-18	2,855	-0.63%
2018/11/01	0.8	32.15	2	32.45	32.05	-1.2	2,796	-0.04%
2018/10/31	0.1	32.20	4	32.26	32.20	-3.9	2,793	-0.14%
2018/10/30	5	31.96	2	32.35	31.90	3	2,791	0.11%
2018/10/29	2	31.38	6	31.58	31.70	-4	2,769	-0.14%
2018/10/26	24	31.57	9	31.54	31.40	15	2,769	0.54%
2018/10/25	11	32.45	21	31.73	31.30	-10	2,786	-0.36%
2018/10/22	1	32.20	0	0.00	32.20	1	2,809	0.04%
2018/10/18	1	31.65	2	32.00	32.05	-1	2,966	-0.03%
2018/10/16	10	31.70	7	31.94	31.30	3	2,993	0.10%
2018/10/12	2	30.83	5.2	32.13	32.20	-3.2	2,998	-0.11%
2018/10/11	4	31.53	28	31.61	31.50	-24	2,980	-0.81%
2018/10/09	0	0.00	1	35.25	34.95	-1	2,938	-0.03%
2018/10/08	4	35.74	1	35.00	35.30	3	2,986	0.10%
2018/10/05	10	36.08	1	34.50	35.10	9	3,037	0.30%
2018/10/04	2	37.83	0	0.00	37.75	2	2,988	0.07%
2018/10/03	4	39.25	4	38.88	38.10	0	2,958	0.00%
2018/10/02	3	40.33	13	40.22	40.05	-10	2,852	-0.35%
2018/10/01	77	41.97	52	41.96	41.60	25	2,765	0.90%
2018/09/28	23	41.35	12.1	41.27	39.80	10.9	2,552	0.43%
2018/09/27	84.1	41.65	54.3	41.68	42.70	29.8	2,425	1.23%
2018/09/26	49	39.93	46.3	40.50	41.15	2.7	2,053	0.13%
2018/09/25	1	37.45	11	37.45	37.45	-10	1,803	-0.55%
2018/09/21	3.1	34.51	8	34.49	34.05	-4.9	1,777	-0.28%
2018/09/20	15	34.85	6	34.83	34.70	9	1,790	0.50%
2018/09/19	3	34.83	2	34.65	34.15	1	1,866	0.05%
2018/09/18	2	33.13	0	0.00	33.00	2	1,875	0.11%
2018/09/17	2	32.90	2	33.10	32.90	0	2,090	0.00%
2018/09/14	0.9	33.00	0	0.00	33.00	0.9	2,284	0.04%
2018/09/13	2	34.23	2	34.43	33.60	0	2,305	0.00%
2018/09/12	7	33.18	6	34.08	33.75	1	2,307	0.04%
2018/09/11	10	32.75	0.1	32.80	32.80	9.9	2,298	0.43%
2018/09/10	0	0.00	2	33.20	32.95	-2	2,334	-0.09%
2018/09/07	0	0.00	4	33.65	33.55	-4	2,352	-0.17%
2018/09/06	2	34.10	0	0.00	34.05	2	2,370	0.08%
2018/09/05	0	0.00	4	34.96	35.10	-4	2,415	-0.17%
2018/09/04	0	0.00	1	34.90	35.30	-1	2,495	-0.04%
2018/09/03	1	34.50	0	0.00	34.50	1	2,529	0.04%
2018/08/31	2	36.20	0	0.00	35.30	2	2,545	0.08%
2018/08/30	6	36.55	0	0.00	36.50	6	2,583	0.23%
2018/08/28	0.4	36.85	0	0.00	36.85	0.4	2,667	0.01%
2018/08/27	0	0.00	2	36.65	37.15	-2	2,790	-0.07%
2018/08/24	1	37.45	1	38.85	37.30	0	2,871	0.00%
2018/08/23	4	38.55	10.1	38.46	38.20	-6.1	2,896	-0.21%
2018/08/22	4	36.40	2	36.45	36.20	2	2,903	0.07%
2018/08/16	0.5	32.80	2	32.60	32.85	-1.5	3,214	-0.05%
2018/08/15	0	0.00	3.5	32.96	33.15	-3.5	3,272	-0.11%
2018/08/14	1	34.15	0	0.00	34.15	1	3,339	0.03%
2018/08/13	2	35.83	0	0.00	35.10	2	3,416	0.06%
2018/08/10	2	37.40	0	0.00	37.05	2	3,579	0.06%
2018/08/06	0	0.00	1	37.60	37.30	-1	4,265	-0.02%
2018/08/03	1.3	37.98	0	0.00	37.95	1.3	4,580	0.03%
2018/08/02	3	37.75	0	0.00	37.75	3	4,827	0.06%
2018/08/01	2.2	38.49	0	0.00	38.65	2.2	4,964	0.04%
2018/07/31	3.5	42.28	0	0.00	41.10	3.5	5,096	0.07%
2018/07/30	0	0.00	2.1	40.75	40.75	-2.1	5,153	-0.04%
2018/07/18	1	15.60	0	0.00	15.60	1	5,229	0.02%
2018/07/16	2	16.63	4	16.63	16.55	-2	5,300	-0.04%
2018/07/11	3	15.13	0	0.00	15.15	3	5,621	0.05%
2018/07/09	0.3	15.20	0	0.00	15.30	0.3	6,005	0.00%
2018/07/06	0	0.00	2.1	14.97	15.45	-2.1	6,457	-0.03%
2018/07/05	5	15.55	46	15.85	15.20	-41	7,094	-0.58%
2018/07/04	10	16.27	4	16.21	16.10	6	7,627	0.08%
2018/07/03	2	17.45	12	17.45	17.00	-10	7,720	-0.13%
2018/07/02	0	0.00	3	17.77	17.75	-3	7,924	-0.04%
2018/06/29	0	0.00	6	17.93	17.85	-6	8,066	-0.07%
2018/06/27	1.2	18.17	1	18.00	18.05	0.2	8,685	0.00%
2018/06/26	1	17.70	3	17.88	17.65	-2	9,058	-0.02%
2018/06/25	1	18.50	3.2	18.18	18.15	-2.2	9,292	-0.02%
2018/06/22	1	18.45	10.4	18.59	18.40	-9.4	9,531	-0.10%
2018/06/21	8	19.04	4	19.10	18.90	4	9,520	0.04%
2018/06/20	1	19.05	9.5	19.24	19.10	-8.5	9,512	-0.09%
2018/06/19	0	0.00	37	19.87	19.35	-37	9,482	-0.39%
2018/06/15	11	19.10	33	19.22	19.10	-22	9,398	-0.23%
2018/06/14	56	19.93	36	19.72	19.70	20	9,338	0.21%
2018/06/13	12	19.21	38	19.06	19.70	-26	9,122	-0.29%
2018/06/12	14	17.99	4	18.03	17.95	10	8,940	0.11%
2018/06/11	2	18.30	1	18.30	18.15	1	8,918	0.01%
2018/06/07	5	18.19	5	18.26	18.30	0	8,910	0.00%
2018/06/06	2	18.55	11	18.61	18.40	-9	8,919	-0.10%
2018/06/05	10	18.86	5	18.71	18.50	5	8,900	0.06%
2018/06/04	13	19.01	21	19.16	18.85	-8	8,870	-0.09%
2018/06/01	5	18.49	40	18.79	18.90	-35	8,831	-0.40%
2018/05/31	14	18.32	12	18.48	18.20	2	8,761	0.02%
2018/05/30	3	18.65	0	0.00	18.50	3	8,779	0.03%
2018/05/29	12	18.49	25	18.87	18.45	-13	8,778	-0.15%
2018/05/28	20	18.39	12	18.30	18.25	8	8,746	0.09%
2018/05/25	7	18.75	7	18.79	18.70	0	8,721	0.00%
2018/05/24	8	19.22	10.6	19.09	19.30	-2.6	8,710	-0.03%
2018/05/23	4	18.33	28	18.43	18.05	-24	8,637	-0.28%
2018/05/22	3	19.03	5	18.95	18.95	-2	8,568	-0.02%
2018/05/21	10	19.24	10	19.45	19.10	0	8,536	0.00%
2018/05/18	3	19.17	31	19.21	19.50	-28	8,493	-0.33%
2018/05/17	7	19.45	39	19.47	19.15	-32	8,462	-0.38%
2018/05/16	2	20.48	7	20.36	20.30	-5	8,321	-0.06%
2018/05/15	14	20.97	14	20.89	20.85	0	8,292	0.00%
2018/05/14	9	20.42	10	20.32	20.30	-1	8,277	-0.01%
2018/05/11	2	20.80	2	20.93	20.70	0	8,260	0.00%
2018/05/10	12	20.96	11.5	21.28	20.90	0.5	8,217	0.01%
2018/05/09	80	21.71	29	21.19	21.50	51	8,186	0.62%
2018/05/08	37	21.05	8	21.22	20.90	29	8,040	0.36%
2018/05/07	7	21.25	38	21.29	22.00	-31	7,918	-0.39%
2018/05/04	29	20.22	11	20.33	20.05	18	7,744	0.23%
2018/05/03	45.5	21.77	35	21.83	21.40	10.5	7,599	0.14%
2018/05/02	96	24.57	40	24.16	23.70	56	7,419	0.75%
2018/04/30	27	23.82	23.1	23.80	24.20	3.9	7,147	0.05%
2018/04/27	27	21.66	35	21.08	22.00	-8	6,924	-0.12%
2018/04/26	29	22.65	22	22.35	21.45	7	6,817	0.10%
2018/04/25	20	23.49	20	23.46	23.80	0	6,690	0.00%
2018/04/24	25	24.80	6	24.25	24.00	19	6,694	0.28%
2018/04/23	26	25.05	20	25.24	25.10	6	6,860	0.09%
2018/04/20	47	25.50	14	25.61	25.40	33	6,824	0.48%
2018/04/19	50	26.41	116	25.92	25.90	-66	6,738	-0.98%	大賣/
2018/04/18	31	24.25	39	24.54	24.80	-8	6,566	-0.12%
2018/04/17	22	24.47	6	24.48	24.05	16	6,658	0.24%
2018/04/16	29.1	24.10	222	23.87	24.30	-192.9	6,680	-2.89%	大賣/鉅額交易
2018/04/13	54	25.66	57	25.95	25.50	-3	6,977	-0.04%
2018/04/12	79	26.01	99.6	25.65	26.40	-20.6	6,854	-0.30%
2018/04/11	154	23.48	84.5	24.00	26.05	69.6	6,572	1.06%	大買/
2018/04/10	81	23.44	43	23.17	23.70	38	5,896	0.64%
2018/04/09	15	22.10	16.6	22.10	22.10	-1.6	5,290	-0.03%
2018/04/03	19	18.99	60	19.60	20.10	-41	5,118	-0.80%
2018/04/02	22	18.56	5	18.40	18.40	17	4,878	0.35%
2018/03/31	21	18.58	69	18.73	18.60	-48	4,723	-1.02%
2018/03/30	110	18.21	54	18.46	18.35	56	4,498	1.24%	大買/
2018/03/29	91	17.14	11	17.42	17.70	80	4,080	1.96%
2018/03/28	30	16.16	25	16.27	16.20	5	3,675	0.14%
2018/03/27	15	14.78	122.2	15.45	15.80	-107.2	3,398	-3.15%	大賣/鉅額交易
2018/03/26	0	0.00	4	14.48	14.40	-4	3,143	-0.13%
2018/03/23	0	0.00	1	14.40	14.30	-1	3,129	-0.03%
2018/03/22	12	14.44	0	0.00	14.30	12	3,114	0.39%
2018/03/21	0	0.00	166	14.31	14.30	-166	3,114	-5.33%	大賣/鉅額交易
2018/03/19	0	0.00	15	14.28	14.25	-15	3,105	-0.48%
2018/03/14	0	0.00	10	14.50	14.25	-10	3,092	-0.32%
2018/03/13	0	0.00	1	14.30	14.20	-1	3,078	-0.03%
2018/03/12	20	14.45	20	14.31	14.20	0	3,072	0.00%
2018/03/08	0	0.00	7.2	13.85	13.80	-7.2	3,027	-0.24%
2018/03/07	3	14.10	30	14.07	13.90	-27	3,028	-0.89%
2018/03/06	27	14.42	3	14.25	14.25	24	3,016	0.80%
2018/03/05	10	14.10	11	14.16	14.35	-1	3,012	-0.03%
2018/03/02	10	13.85	40	14.00	13.95	-30	2,966	-1.01%
2018/03/01	20.2	13.90	11	13.84	13.90	9.2	2,966	0.31%
2018/02/27	3	13.80	1	13.80	13.75	2	2,994	0.07%
2018/02/26	49	14.15	40	14.20	13.90	9	2,997	0.30%
2018/02/23	3	13.25	6	14.00	14.00	-3	3,000	-0.10%
2018/02/22	24	13.20	0	0.00	13.05	24	2,968	0.81%
2018/02/21	7	13.30	20	13.30	13.40	-13	2,967	-0.44%
2018/02/09	2	12.83	44	12.96	13.00	-42	2,969	-1.41%
2018/02/08	32	13.24	2	13.25	13.25	30	2,973	1.01%
2018/02/07	2	13.45	13	13.34	13.45	-11	2,976	-0.37%
2018/02/06	25	13.12	3	13.35	12.80	22	2,951	0.75%
2018/02/05	2	13.85	0	0.00	13.75	2	2,897	0.07%
2018/02/02	1	14.25	4	14.28	14.20	-3	2,894	-0.10%
2018/02/01	3	14.50	0	0.00	14.60	3	2,930	0.10%
2018/01/30	1	13.85	1	13.95	13.95	0	2,988	0.00%
2018/01/29	1	14.20	0	0.00	14.10	1	3,116	0.03%
2018/01/26	1	14.15	17	14.10	14.10	-16	3,131	-0.51%
2018/01/25	10	14.17	0	0.00	14.10	10	3,154	0.32%
2018/01/24	59	14.07	4	14.04	14.00	55	3,150	1.75%
2018/01/23	1	14.30	23	14.35	14.50	-22	3,107	-0.71%
2018/01/22	2	14.55	6	14.45	14.30	-4	3,099	-0.13%
2018/01/19	24	14.69	8	14.64	14.55	16	3,098	0.52%
2018/01/18	21	14.63	22	14.54	14.80	-1	3,062	-0.03%
2018/01/17	210	15.12	10	14.91	15.25	200	2,957	6.76%	大買/鉅額交易
2018/01/16	73	14.05	0	0.00	13.95	73	2,700	2.70%
2018/01/15	3	13.77	0	0.00	13.70	3	2,661	0.11%
2018/01/12	6	13.96	7	13.92	13.80	-1	2,617	-0.04%
2018/01/11	37	13.81	14	14.00	13.85	23	2,561	0.90%
2018/01/10	27	14.80	29	14.97	14.75	-2	2,356	-0.08%
2018/01/09	113	15.09	33	15.03	15.25	80	2,210	3.62%	大買/
2018/01/08	2	13.45	6	13.90	13.90	-4	1,768	-0.23%
2018/01/05	15	12.15	23	12.64	12.65	-8	1,616	-0.49%
2018/01/04	0	0.00	3.3	11.45	11.50	-3.3	1,419	-0.23%
2018/01/03	0	0.00	3	11.42	11.40	-3	1,448	-0.21%