台船 (2208)-元大-台中中港券商分點個股進出

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

台船

(2208)

可現股當沖

股價
17.00
漲跌
▲0.40
漲幅
+2.41%
成交量
2,184張
產業
上市航運類股▼0.61%
564人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台船 (2208)籌碼相關－元大-台中中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中中港券商分點個股進出
元大-台中中港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
2024/11/22	4	16.95	0	0.00	17.00	4	2,805	0.14%
2024/11/08	0	0.00	2	18.10	17.95	-2	3,851	-0.05%
2024/11/07	1	17.90	1	17.95	17.90	0	3,805	0.00%
2024/11/06	1	17.70	0	0.00	17.65	1	3,785	0.03%
2024/11/05	0	0.00	1	17.70	17.75	-1	3,799	-0.03%
2024/11/01	0	0.00	0.5	17.55	17.65	-0.5	3,917	-0.01%
2024/10/25	0	0.00	0.2	17.40	17.40	-0.2	3,943	-0.01%
2024/10/22	1	17.80	1	17.55	17.55	0	4,000	0.00%
2024/09/24	0	0.00	0	17.40	17.35	0	4,175	0.00%
2024/09/23	0	0.00	1.5	17.48	17.50	-1.5	4,193	-0.04%
2024/09/10	0.1	17.60	0	0.00	17.45	0.1	4,386	0.00%
2024/08/30	0	0.00	4	18.50	18.60	-4	4,383	-0.09%
2024/08/28	0.4	18.90	0	0.00	18.80	0.4	4,320	0.01%
2024/08/27	1	19.00	1	19.05	19.05	0	4,297	0.00%
2024/08/26	5	19.27	0	0.00	18.95	5	4,096	0.12%
2024/08/23	0	0.00	1	18.90	18.60	-1	3,845	-0.03%
2024/08/22	6	17.60	0	0.00	18.15	6	3,575	0.17%
2024/08/21	1	17.55	2	17.50	17.55	-1	3,525	-0.03%
2024/08/20	0	0.00	0.3	17.60	17.60	-0.3	3,536	-0.01%
2024/08/16	2	17.70	0	0.00	17.45	2	3,549	0.06%
2024/08/15	2	18.00	1	17.85	17.85	1	3,532	0.03%
2024/08/14	2.1	18.45	1	18.30	18.20	1.1	3,526	0.03%
2024/08/13	4	18.13	8	18.07	18.00	-4	3,294	-0.12%
2024/08/06	1	15.40	0	0.00	15.55	1	3,176	0.03%
2024/08/05	0.1	15.87	0	0.00	15.40	0.1	3,148	0.00%
2024/08/01	0	17.00	0	0.00	17.20	0	3,081	0.00%
2024/07/31	7	16.84	0	0.00	16.80	7	3,082	0.23%
2024/07/29	7	16.67	0	0.00	16.70	7	3,075	0.23%
2024/07/26	2	16.80	0	0.00	16.80	2	3,055	0.07%
2024/07/23	1	17.00	0	0.00	17.00	1	3,066	0.03%
2024/07/22	2	16.95	0	0.00	17.00	2	3,080	0.06%
2024/07/18	1	17.40	0	0.00	17.40	1	3,063	0.03%
2024/07/15	0	17.45	0	0.00	17.35	0	3,134	0.00%
2024/07/11	3.1	17.45	0	0.00	17.45	3.1	3,151	0.10%
2024/07/08	1	17.75	0	0.00	17.70	1	3,386	0.03%
2024/07/04	0	0.00	6	17.65	17.70	-6	3,707	-0.16%
2024/07/02	0	0.00	5	17.60	17.55	-5	3,801	-0.13%
2024/07/01	10.7	17.78	0	0.00	17.65	10.7	3,821	0.28%
2024/06/28	2	18.00	2	17.80	17.80	0	3,826	0.00%
2024/06/27	0	0.00	3	17.45	17.45	-3	3,776	-0.08%
2024/06/25	2.2	17.70	0	0.00	17.60	2.2	3,817	0.06%
2024/06/20	5	17.45	0	0.00	17.50	5	3,939	0.13%
2024/06/14	2	17.40	0	0.00	17.50	2	4,588	0.04%
2024/06/12	0.5	17.70	0	0.00	17.50	0.5	4,837	0.01%
2024/06/06	5	17.65	0	0.00	17.70	5	4,818	0.10%
2024/05/28	3	18.07	3	18.20	18.30	0	4,831	0.00%
2024/05/27	0	0.00	16	18.05	18.05	-16	4,861	-0.33%
2024/05/22	0	0.00	10	18.30	18.25	-10	4,966	-0.20%
2024/05/21	1.1	18.21	0	0.00	18.30	1.1	5,104	0.02%
2024/05/16	0	0.00	1	18.70	18.75	-1	5,221	-0.02%
2024/05/15	1	18.95	1	19.00	18.80	0	5,208	0.00%
2024/05/14	1	18.55	0	0.00	18.60	1	5,105	0.02%
2024/04/26	11	18.23	0	0.00	18.15	11	5,244	0.21%
2024/04/19	2	18.85	0	0.00	18.70	2	5,679	0.04%
2024/04/18	0	0.00	1	19.10	19.05	-1	6,197	-0.02%
2024/04/15	1	19.60	6	19.64	19.40	-5	6,169	-0.08%
2024/04/10	15	19.70	1	19.55	19.50	14	6,071	0.23%
2024/04/09	0.2	19.00	0	0.00	19.05	0.2	5,805	0.00%
2024/04/03	0.1	18.60	0	0.00	18.85	0.1	5,764	0.00%
2024/04/02	0.6	18.85	0	0.00	18.70	0.6	5,767	0.01%
2024/03/29	2	18.90	0	0.00	18.85	2	5,753	0.03%
2024/03/25	0	0.00	2	19.10	19.10	-2	5,481	-0.04%
2024/03/22	0	0.00	1	19.10	19.05	-1	5,430	-0.02%
2024/03/20	0	0.00	1	18.80	18.75	-1	5,245	-0.02%
2024/03/19	2.6	19.06	47	19.23	19.25	-44.4	5,153	-0.86%
2024/03/18	0	0.00	202	18.60	18.60	-202	4,770	-4.23%	大賣/鉅額交易
2024/03/13	4	17.68	0	0.00	17.65	4	4,453	0.09%
2024/03/07	5	17.75	0	0.00	17.75	5	4,387	0.11%
2024/03/06	0	0.00	1	17.95	17.90	-1	4,330	-0.02%
2024/03/01	0.1	18.25	1	18.20	18.20	-0.9	4,242	-0.02%
2024/02/29	0	18.30	0	0.00	18.35	0	4,228	0.00%
2024/02/27	0	0.00	2	18.30	18.05	-2	4,145	-0.05%
2024/02/26	0	18.20	0	0.00	18.05	0	4,100	0.00%
2024/02/23	5	18.20	0	0.00	17.95	5	4,062	0.12%
2024/02/22	9	18.11	5	18.26	18.20	4	3,970	0.10%
2024/02/16	5	18.15	0	0.00	18.15	5	3,611	0.14%
2024/02/15	0	0.00	1	18.00	18.15	-1	3,584	-0.03%
2024/02/05	0	0.00	3	17.77	17.90	-3	3,542	-0.08%
2024/02/02	5	18.15	0	0.00	18.05	5	3,471	0.14%
2024/02/01	1	18.20	0	0.00	18.25	1	3,441	0.03%
2024/01/26	1	18.50	0	0.00	18.40	1	3,340	0.03%
2024/01/25	1	18.60	0	0.00	18.55	1	3,323	0.03%
2024/01/23	1	18.70	2	18.43	18.45	-1	3,225	-0.03%
2024/01/22	0	0.00	1	18.00	18.10	-1	3,130	-0.03%
2024/01/19	1	17.95	0	0.00	17.95	1	3,079	0.03%
2024/01/18	5	18.15	0	0.00	18.00	5	3,017	0.17%
2024/01/17	19	18.09	0	0.00	18.15	19	2,941	0.65%
2024/01/16	61.4	18.65	0	0.00	18.55	61.4	2,832	2.17%
2024/01/15	108	19.29	12	19.06	19.05	96	2,728	3.52%	大買/
2024/01/12	35	18.92	5	18.82	18.90	30	2,509	1.20%
2024/01/10	3	20.23	0	0.00	20.10	3	1,888	0.16%
2024/01/09	7	20.50	1	20.45	20.45	6	1,843	0.33%
2024/01/08	1	21.15	0	0.00	20.90	1	1,802	0.06%
2023/12/28	1	20.25	0	0.00	20.25	1	1,655	0.06%
2023/12/27	0	0.00	2	20.50	20.45	-2	1,648	-0.12%
2023/12/26	0	0.00	2	20.35	20.50	-2	1,676	-0.12%
2023/12/15	1	21.50	0	0.00	21.45	1	2,161	0.05%
2023/12/08	0	0.00	3	21.25	21.30	-3	2,179	-0.14%
2023/12/06	2	21.73	0	0.00	21.65	2	2,223	0.09%
2023/12/05	0	0.00	0.4	22.10	22.05	-0.4	2,238	-0.02%
2023/12/04	1	22.15	2	21.98	22.20	-1	2,227	-0.04%
2023/12/01	0	0.00	0.2	21.80	21.60	-0.2	2,201	-0.01%
2023/11/30	0.1	21.70	0	0.00	21.65	0.1	2,255	0.00%
2023/11/28	0	0.00	0.5	21.70	21.70	-0.5	2,317	-0.02%
2023/11/24	0	0.00	0.9	21.52	21.60	-0.9	2,324	-0.04%
2023/11/22	0	21.25	2	21.15	21.15	-2	2,312	-0.09%
2023/11/20	0	0.00	3	21.05	21.15	-3	2,410	-0.12%
2023/11/09	3	20.40	0	0.00	20.45	3	2,527	0.12%
2023/11/07	5	20.75	1	20.75	20.95	4	2,588	0.15%
2023/11/03	3	20.60	1	20.50	20.50	2	2,744	0.07%
2023/10/31	2.1	20.23	0	0.00	20.15	2.1	2,765	0.07%
2023/10/26	11	20.39	0	0.00	20.35	11	2,854	0.39%
2023/10/25	10	20.60	0	0.00	20.60	10	2,864	0.35%
2023/10/24	4	20.15	0	0.00	20.40	4	2,890	0.14%
2023/10/23	2	20.45	0	0.00	20.25	2	2,906	0.07%
2023/10/20	1	20.35	0	0.00	20.30	1	2,939	0.03%
2023/10/19	2	20.65	0	0.00	20.70	2	2,950	0.07%
2023/10/18	2	20.60	0	0.00	20.70	2	2,968	0.07%
2023/10/17	2	21.10	0	0.00	20.85	2	2,985	0.07%
2023/10/16	1	21.25	0	0.00	21.10	1	3,010	0.03%
2023/10/12	2	21.35	0	0.00	21.35	2	3,080	0.06%
2023/10/11	5	21.85	0	0.00	21.70	5	3,109	0.16%
2023/10/03	1	22.15	0	0.00	22.00	1	3,123	0.03%
2023/09/27	0	0.00	5	23.35	23.40	-5	3,022	-0.17%
2023/09/21	0.3	24.15	0	0.00	23.65	0.3	3,276	0.01%
2023/09/20	8	24.84	2.1	24.99	24.65	5.9	3,243	0.18%
2023/09/15	2.1	23.70	0	0.00	23.45	2.1	2,945	0.07%
2023/09/13	0	0.00	1	23.20	23.20	-1	2,997	-0.03%
2023/09/12	0	0.00	1	23.25	23.25	-1	3,034	-0.03%
2023/09/08	1	24.00	1	24.00	24.00	0	3,078	0.00%
2023/09/05	2	23.90	2	23.90	23.85	0	3,155	0.00%
2023/08/30	0	22.85	13	22.85	22.90	-13	3,236	-0.40%
2023/08/29	13	22.95	1	22.80	22.85	12	3,276	0.37%
2023/08/28	1	23.05	0	0.00	22.65	1	3,299	0.03%
2023/08/25	0	0.00	1	22.76	22.70	-1	3,321	-0.03%
2023/08/24	6	22.95	10	22.97	22.90	-4	3,332	-0.12%
2023/08/23	9	21.79	1	22.05	22.20	8	3,301	0.24%
2023/08/14	0	0.00	2	21.65	21.30	-2	3,929	-0.05%
2023/08/10	4.2	21.78	0	0.00	21.65	4.2	4,061	0.10%
2023/08/09	0	0.00	1	23.55	23.55	-1	4,065	-0.02%
2023/08/02	2	23.35	0	0.00	23.25	2	4,406	0.05%
2023/07/31	0	0.00	2	23.55	23.35	-2	4,567	-0.04%
2023/07/28	2	23.20	2	23.25	23.25	0	4,696	0.00%
2023/07/26	2	23.35	0	0.00	23.10	2	4,966	0.04%
2023/07/24	2	23.55	0	0.00	23.05	2	5,276	0.04%
2023/07/21	11	23.39	1	23.50	23.40	10	5,369	0.19%
2023/07/19	5	23.10	0	0.00	23.05	5	5,723	0.09%
2023/07/17	0	0.00	12	23.54	23.70	-12	6,255	-0.19%
2023/07/14	11	23.65	0	0.00	23.70	11	6,647	0.17%
2023/07/13	5	23.90	18	24.00	23.90	-13	7,371	-0.18%
2023/07/12	10	24.13	0	0.00	24.10	10	8,602	0.12%
2023/07/11	1	24.55	0	0.00	24.45	1	10,315	0.01%
2023/07/10	1	24.15	0	0.00	24.00	1	11,545	0.01%
2023/07/03	0	0.00	10	24.90	24.95	-10	13,434	-0.07%
2023/06/30	1	25.00	0	0.00	24.75	1	13,414	0.01%
2023/06/28	1	24.45	1	24.40	24.35	0	13,288	0.00%
2023/06/26	0	0.00	3	24.18	24.00	-3	13,520	-0.02%
2023/06/20	0	0.00	2	24.35	24.30	-2	13,572	-0.01%
2023/06/19	4	24.58	3	24.70	24.65	1	13,584	0.01%
2023/06/15	23	23.62	0	0.00	24.00	23	13,496	0.17%
2023/06/14	4	23.68	5	23.79	23.80	-1	13,495	-0.01%
2023/06/13	2	24.00	0	0.00	24.00	2	13,476	0.01%
2023/06/07	2	25.03	1	25.25	25.00	1	13,615	0.01%
2023/06/06	2	24.98	0	0.00	25.00	2	13,710	0.01%
2023/06/05	2	25.23	0	0.00	25.25	2	13,754	0.01%
2023/06/02	3	24.50	1	24.50	24.55	2	13,692	0.01%
2023/06/01	0	0.00	4	24.43	24.50	-4	13,707	-0.03%
2023/05/31	1	24.20	1	24.30	24.15	0	13,726	0.00%
2023/05/30	3	24.28	1	24.20	24.20	2	13,743	0.01%
2023/05/29	1	24.50	2	24.50	24.45	-1	13,846	-0.01%
2023/05/26	19	24.51	1	24.15	24.15	18	14,024	0.13%
2023/05/25	2	25.05	0	0.00	25.00	2	14,202	0.01%
2023/05/24	2	25.53	7	25.41	25.50	-5	14,532	-0.03%
2023/05/23	8	25.03	7	25.19	25.20	1	14,960	0.01%
2023/05/22	1	25.10	8	25.62	25.75	-7	15,172	-0.05%
2023/05/19	4	24.69	0	0.00	24.40	4	15,107	0.03%
2023/05/18	0	0.00	1	24.75	24.55	-1	15,087	-0.01%
2023/05/17	0	0.00	12	24.27	24.50	-12	15,114	-0.08%
2023/05/16	1	24.15	4	24.16	24.20	-3	15,064	-0.02%
2023/05/15	12	24.18	6	23.97	24.40	6	15,050	0.04%
2023/05/12	2	23.50	1	23.80	23.45	1	14,986	0.01%
2023/05/11	2	23.50	1	23.80	23.30	1	15,004	0.01%
2023/05/10	2	23.80	1	24.00	24.00	1	14,860	0.01%
2023/05/09	1.9	24.08	3	24.15	24.00	-1.1	14,813	-0.01%
2023/05/08	5	24.74	1	24.70	24.60	4	14,767	0.03%
2023/05/05	2	24.53	21	24.50	24.45	-19	14,788	-0.13%
2023/05/04	6	25.07	5	24.99	24.95	1	14,725	0.01%
2023/05/03	5	25.76	2	25.93	25.60	3	14,602	0.02%
2023/05/02	0	0.00	3	26.10	26.00	-3	14,519	-0.02%
2023/04/28	2	26.00	10	26.25	25.95	-8	14,388	-0.06%
2023/04/27	12	25.93	10	25.89	25.80	2	14,204	0.01%
2023/04/26	0	0.00	1	25.90	25.60	-1	14,028	-0.01%
2023/04/25	14	26.20	6	26.56	25.80	8	13,919	0.06%
2023/04/24	21	26.26	36	26.27	26.20	-15	13,643	-0.11%
2023/04/21	22	26.03	10	26.12	25.90	12	13,517	0.09%
2023/04/20	6.2	26.18	5	26.03	26.00	1.2	13,184	0.01%
2023/04/19	4.5	26.68	3	26.52	26.35	1.5	12,924	0.01%
2023/04/18	10	27.37	13	27.05	27.30	-3	12,499	-0.02%
2023/04/17	48	27.67	178.1	27.33	28.00	-130.1	11,720	-1.11%	大賣/鉅額交易
2023/04/14	197	26.59	36	27.06	26.45	161	10,447	1.54%	大買/鉅額交易
2023/04/13	22	25.75	35	26.34	26.85	-13	8,708	-0.15%
2023/04/12	1	24.55	4	24.26	24.45	-3	7,450	-0.04%
2023/04/11	3	23.80	3	23.97	23.60	0	6,981	0.00%
2023/04/10	8	23.88	10	23.72	24.05	-2	6,724	-0.03%
2023/04/07	6	22.80	0	0.00	22.80	6	6,381	0.09%
2023/04/06	1	24.40	2	24.05	23.75	-1	6,051	-0.02%
2023/03/31	0	23.50	3	23.55	23.35	-3	5,535	-0.05%
2023/03/29	2	23.65	1	23.45	23.40	1	5,514	0.02%
2023/03/28	2	23.10	0	0.00	23.45	2	5,472	0.04%
2023/03/27	4	23.28	0	0.00	23.50	4	5,380	0.07%
2023/03/23	0	0.00	0	22.50	22.40	0	5,440	0.00%
2023/03/17	0	0.00	3	21.50	21.65	-3	5,452	-0.06%
2023/03/16	5	21.20	2	21.40	21.05	3	5,439	0.06%
2023/03/14	0	21.82	0	0.00	21.55	0	5,476	0.00%
2023/03/13	0	0.00	0.5	22.00	21.85	-0.5	5,537	-0.01%
2023/03/10	0	22.60	9	22.60	22.55	-9	5,579	-0.16%
2023/03/08	0	0.00	15	23.12	23.20	-15	5,953	-0.25%
2023/03/07	4	23.00	0	0.00	22.90	4	6,051	0.07%
2023/03/06	4	23.00	1.5	23.14	23.05	2.5	6,032	0.04%
2023/03/03	2	23.00	0	0.00	22.90	2	6,013	0.03%
2023/03/02	5	23.04	8	23.20	23.05	-3	6,033	-0.05%
2023/03/01	9	23.00	0	0.00	22.80	9	6,074	0.15%
2023/02/24	0	0.00	9	23.42	23.55	-9	5,998	-0.15%
2023/02/23	0	0.00	1	24.40	24.05	-1	5,785	-0.02%
2023/02/22	1	24.50	6	24.23	24.20	-5	5,503	-0.09%
2023/02/21	3	23.85	19	23.47	23.90	-16	5,138	-0.31%
2023/02/20	21	22.62	34.6	23.13	23.25	-13.6	4,657	-0.29%
2023/02/17	10	21.60	3	21.55	21.50	7	4,327	0.16%
2023/02/15	1	21.40	0	0.00	21.00	1	4,246	0.02%
2023/02/14	0.1	20.80	0	0.00	20.65	0.1	4,317	0.00%
2023/02/13	0	0.00	5	21.08	21.00	-5	4,358	-0.11%
2023/02/10	0	0.00	2	20.78	20.65	-2	4,522	-0.04%
2023/02/09	1	20.65	0	0.00	20.50	1	4,544	0.02%
2023/02/08	0.1	20.20	0	0.00	20.25	0.1	4,555	0.00%
2023/02/06	1	20.60	3	20.80	20.20	-2	4,508	-0.04%
2023/02/03	1	20.60	2	20.47	20.45	-1	4,443	-0.02%
2023/01/16	0.1	18.40	0	0.00	18.40	0.1	4,142	0.00%
2023/01/13	0	18.60	0	0.00	18.45	0	4,135	0.00%
2023/01/09	7	18.79	3	18.75	18.70	4	4,119	0.10%
2023/01/06	0	0.00	2	19.00	18.85	-2	4,097	-0.05%
2023/01/05	0	0.00	20	19.15	19.00	-20	4,116	-0.49%
2023/01/03	1	19.20	0	0.00	19.20	1	4,122	0.02%
2022/12/29	3	19.30	0	0.00	19.30	3	4,094	0.07%
2022/12/28	0	0.00	1	19.70	19.70	-1	4,087	-0.02%
2022/12/27	1	20.00	0	0.00	19.80	1	4,053	0.02%
2022/12/23	0	19.60	0	0.00	19.50	0	3,976	0.00%
2022/12/22	1	20.00	2	19.78	19.60	-1	3,959	-0.03%
2022/12/20	2	19.68	2	19.50	19.15	0	3,923	0.00%
2022/12/19	2	20.05	1	19.95	19.75	1	3,892	0.03%
2022/12/16	5	19.99	0	0.00	20.10	5	3,873	0.13%
2022/12/15	21	20.36	4.2	20.64	20.30	16.9	3,799	0.44%
2022/12/14	0	0.00	1	19.65	19.70	-1	3,580	-0.03%
2022/12/13	0	0.00	1.1	19.86	19.70	-1.1	3,568	-0.03%
2022/12/09	2	19.65	4	20.00	19.90	-2	3,509	-0.06%
2022/12/08	1	19.95	0	0.00	19.65	1	3,437	0.03%
2022/12/07	1	19.50	0	0.00	19.65	1	3,400	0.03%
2022/12/06	0	19.65	1	19.70	19.55	-1	3,344	-0.03%
2022/12/05	3	20.37	0	0.00	19.90	3	3,272	0.09%
2022/12/02	4	19.95	4	20.19	19.95	0	3,171	0.00%
2022/12/01	2	19.83	0	0.00	19.55	2	3,017	0.07%
2022/11/30	29	20.56	29	20.55	19.90	0	2,906	0.00%
2022/11/29	3	18.80	5.2	19.15	19.85	-2.2	2,364	-0.09%
2022/11/28	1	17.95	1	18.05	18.05	0	2,169	0.00%
2022/11/25	2	18.40	0	0.00	18.35	2	2,150	0.09%
2022/11/23	2	18.50	3	18.20	18.45	-1	2,030	-0.05%
2022/11/21	1	17.70	0	0.00	17.40	1	1,863	0.05%
2022/11/18	0	0.00	5	17.90	17.80	-5	1,846	-0.27%
2022/11/17	0.1	18.00	0	0.00	18.00	0.1	1,837	0.00%
2022/11/16	1	18.20	0	0.00	18.20	1	1,786	0.06%
2022/11/10	18	19.40	18.1	18.97	18.95	-0.1	1,586	-0.01%
2022/11/09	0	0.00	5	18.56	18.65	-5	1,411	-0.35%
2022/11/08	2	18.30	0	0.00	18.50	2	1,331	0.15%
2022/11/07	0	0.00	0	18.01	18.15	0	1,088	0.00%
2022/11/04	0	0.00	4	16.50	16.50	-4	976	-0.41%
2022/10/28	0	0.00	0	14.95	14.70	0	934	0.00%
2022/10/21	0	14.65	0	0.00	14.60	0	951	0.00%
2022/10/20	1	14.65	0	0.00	14.65	1	948	0.11%
2022/10/19	0	15.05	0	0.00	15.00	0	937	0.00%
2022/10/17	0	14.85	0	0.00	14.90	0	932	0.00%
2022/10/13	0	14.75	0	0.00	14.55	0	936	0.00%
2022/10/12	1	15.40	0	0.00	15.40	1	912	0.11%
2022/10/07	2	16.25	0	0.00	16.20	2	887	0.23%
2022/10/04	1	16.20	2	16.30	16.35	-1	920	-0.11%
2022/10/03	1	15.90	1	15.90	16.00	0	917	0.00%
2022/09/28	1	15.95	0	0.00	15.90	1	902	0.11%
2022/09/26	0	16.90	0	0.00	16.75	0	877	0.00%
2022/09/22	1	17.40	0	0.00	17.50	1	877	0.11%
2022/09/20	0	0.00	1	17.60	17.65	-1	870	-0.11%
2022/09/19	0.1	17.80	0	0.00	17.55	0.1	883	0.01%
2022/09/16	0.2	17.91	0	0.00	17.80	0.2	891	0.03%
2022/09/13	0	18.24	0	0.00	18.10	0	924	0.00%
2022/09/07	0	0.00	2	18.00	17.85	-2	994	-0.20%
2022/09/05	0	18.15	0	0.00	18.00	0	1,032	0.00%
2022/09/02	0	0.00	2	18.10	18.20	-2	1,061	-0.19%
2022/08/29	0.1	18.34	0	0.00	18.20	0.1	1,069	0.01%
2022/08/24	0.1	18.55	0	0.00	18.60	0.1	1,065	0.01%
2022/08/23	0	0.00	24.4	18.35	18.30	-24.4	1,057	-2.31%
2022/08/18	0	18.55	0	0.00	18.40	0	1,072	0.00%
2022/08/17	0	18.75	0	0.00	18.60	0	1,075	0.00%
2022/08/11	0	0.00	1	18.45	18.45	-1	1,090	-0.09%
2022/08/10	0	0.00	1	18.25	18.35	-1	1,107	-0.09%
2022/08/08	1	18.35	0	0.00	18.35	1	1,132	0.09%
2022/08/05	0	0.00	1	18.40	18.35	-1	1,163	-0.09%
2022/08/04	0	0.00	2	17.60	17.80	-2	1,214	-0.16%
2022/08/03	3	18.45	0	0.00	18.20	3	1,236	0.24%
2022/08/01	0	18.15	0	0.00	18.15	0	1,245	0.00%
2022/07/26	0	18.00	0	0.00	17.90	0	1,319	0.00%
2022/07/20	0	18.30	0	0.00	18.20	0	1,490	0.00%
2022/07/18	0	18.15	0	0.00	17.80	0	1,506	0.00%
2022/07/12	0	17.15	0	0.00	16.95	0	1,549	0.00%
2022/07/08	0	0.00	3	17.70	17.70	-3	1,605	-0.19%
2022/07/06	0	17.55	0	0.00	17.45	0	1,616	0.00%
2022/07/05	0	0.00	3	17.80	17.80	-3	1,635	-0.18%
2022/07/04	3	17.30	0	0.00	17.20	3	1,641	0.18%
2022/07/01	0	17.75	0	0.00	17.25	0	1,661	0.00%
2022/06/30	0.1	18.00	0	0.00	17.90	0.1	1,651	0.01%
2022/06/27	0	0.00	2	18.50	18.50	-2	1,677	-0.12%
2022/06/24	1	18.10	0	0.00	18.00	1	1,671	0.06%
2022/06/22	2	17.63	0	0.00	17.65	2	1,676	0.12%
2022/06/21	0	18.15	0	0.00	18.10	0	1,674	0.00%
2022/06/20	0	17.88	0	0.00	17.60	0	1,678	0.00%
2022/06/16	2	18.30	0	0.00	18.25	2	1,674	0.12%
2022/06/15	2	18.80	0	0.00	18.75	2	1,680	0.12%
2022/06/13	0	18.95	0	0.00	18.85	0	1,679	0.00%
2022/06/10	0	19.45	0	0.00	19.35	0	1,689	0.00%
2022/06/09	0	19.50	0	0.00	19.40	0	1,707	0.00%
2022/06/07	2.1	19.58	0	0.00	19.50	2.1	1,780	0.12%
2022/06/01	1	19.70	0	0.00	19.70	1	1,954	0.05%
2022/05/30	0.1	19.70	0	0.00	19.70	0.1	1,993	0.00%
2022/05/24	0	19.25	0	0.00	19.10	0	2,067	0.00%
2022/05/19	0.1	19.05	0	0.00	19.00	0.1	2,093	0.00%
2022/05/16	1	18.80	0	0.00	18.85	1	2,193	0.05%
2022/05/12	0	19.05	0	0.00	18.85	0	2,163	0.00%
2022/05/11	0	19.70	0	0.00	19.70	0	2,092	0.00%
2022/05/06	0.1	20.45	0	0.00	20.30	0.1	2,029	0.00%
2022/04/28	1	21.40	1	21.45	20.95	0	2,057	0.00%
2022/04/27	0	0.00	1	21.90	21.35	-1	2,025	-0.05%
2022/04/26	0	0.00	2	21.85	21.65	-2	1,967	-0.10%
2022/04/25	0	0.00	0	21.25	21.10	0	1,912	0.00%
2022/04/22	0.1	21.75	0	0.00	21.60	0.1	1,902	0.00%
2022/04/21	0	0.00	3	21.80	21.65	-3	1,927	-0.16%
2022/04/20	0	0.00	2	21.95	21.60	-2	1,954	-0.10%
2022/04/19	0	0.00	1	21.55	21.55	-1	1,936	-0.05%
2022/04/14	0	0.00	5	21.40	21.30	-5	1,918	-0.26%
2022/04/13	0	0.00	10	20.65	20.80	-10	1,905	-0.52%
2022/04/12	0	20.50	0	0.00	20.50	0	1,935	0.00%
2022/04/08	0	0.00	0	20.75	20.75	0	1,982	0.00%
2022/04/07	5.1	20.96	0	0.00	20.80	5.1	1,980	0.26%
2022/04/06	1	21.30	4	21.18	21.30	-3	1,999	-0.15%
2022/03/25	0.1	21.39	0	0.00	21.30	0.1	1,995	0.00%
2022/03/23	1	21.85	0	0.00	21.75	1	1,997	0.05%
2022/03/21	0	21.70	0	0.00	21.75	0	1,961	0.00%
2022/03/18	0	0.00	2	21.55	21.70	-2	1,993	-0.10%
2022/03/15	0	0.00	1	21.20	21.10	-1	2,013	-0.05%
2022/03/09	1	22.10	1.1	21.95	22.10	-0.1	1,963	-0.01%
2022/03/08	0	21.20	0	0.00	21.20	0	1,887	0.00%
2022/03/07	0	0.00	1	21.35	21.20	-1	1,864	-0.05%
2022/03/04	0	0.00	18.3	21.70	21.65	-18.3	1,872	-0.98%
2022/03/03	0	0.00	37	21.85	21.90	-37	1,876	-1.97%
2022/03/02	6	21.68	0	0.00	21.70	6	1,865	0.32%
2022/03/01	28	21.40	0.4	21.10	21.60	27.6	1,868	1.48%
2022/02/25	0.1	20.95	25	21.05	20.95	-24.9	1,868	-1.34%
2022/02/24	0	0.00	27	21.25	20.85	-27	1,873	-1.44%
2022/02/23	2	21.33	2	21.40	21.50	0	1,865	0.00%
2022/02/21	7	21.86	0	0.00	21.70	7	1,882	0.37%
2022/02/18	21	21.59	2	21.80	21.75	19	1,886	1.01%
2022/02/17	14	21.35	0	0.00	21.15	14	1,816	0.77%
2022/02/16	25	21.16	0	0.00	21.25	25	1,830	1.37%
2022/02/15	14.1	20.98	7	20.85	20.85	7.1	1,835	0.38%
2022/02/09	2	21.20	0	0.00	21.25	2	1,930	0.10%
2022/02/07	1	20.50	3	20.67	20.90	-2	1,982	-0.10%
2022/01/26	2	20.05	0	0.00	20.00	2	2,106	0.09%
2022/01/25	0	20.20	0	0.00	20.00	0	2,116	0.00%
2022/01/24	16.4	20.15	0	0.00	20.15	16.4	2,129	0.77%
2022/01/21	0.2	20.65	1	20.60	20.40	-0.8	2,141	-0.04%
2022/01/20	0.1	20.90	0	0.00	20.80	0.1	2,133	0.00%
2022/01/19	0.1	21.00	0	0.00	20.80	0.1	2,137	0.00%
2022/01/17	0.1	21.00	8	20.86	21.00	-7.9	2,153	-0.37%
2022/01/14	6.1	20.80	0	0.00	20.90	6.1	2,168	0.28%
2022/01/13	2.1	21.23	0	0.00	21.15	2.1	2,159	0.10%
2022/01/12	0.1	21.55	0	0.00	21.40	0.1	2,138	0.00%
2022/01/11	1.1	21.66	0	0.00	21.55	1.1	2,150	0.05%
2022/01/07	1.1	21.83	0	0.00	21.80	1.1	2,172	0.05%
2022/01/06	0	0.00	1	22.05	22.05	-1	2,167	-0.05%
2022/01/05	0.1	22.10	5	22.05	21.90	-4.9	2,176	-0.23%
2022/01/04	4	22.06	1	22.25	22.20	3	2,212	0.14%
2022/01/03	4	22.10	1	22.25	22.15	3	2,192	0.14%
2021/12/30	0	0.00	2	21.95	21.95	-2	2,198	-0.09%
2021/12/28	1	21.55	0	0.00	21.55	1	2,205	0.05%
2021/12/27	2	21.40	0	0.00	21.40	2	2,301	0.09%
2021/12/24	0	21.50	1.8	21.53	21.45	-1.7	2,348	-0.07%
2021/12/21	0	0.00	0.1	21.55	21.45	-0.1	2,419	0.00%
2021/12/20	0.1	21.75	0	0.00	21.60	0.1	2,425	0.00%
2021/12/17	0	0.00	1	21.60	21.50	-1	2,441	-0.04%
2021/12/16	5	21.70	8	21.52	21.50	-3	2,442	-0.12%
2021/12/14	3.1	21.94	0	0.00	21.40	3.1	2,489	0.12%
2021/12/13	1	21.90	2	21.95	21.90	-1	2,460	-0.04%
2021/12/10	0	22.05	0	0.00	22.05	0	2,470	0.00%
2021/12/09	0.3	22.25	0	0.00	22.05	0.3	2,475	0.01%
2021/12/08	0.1	22.35	0	0.00	22.20	0.1	2,460	0.00%
2021/11/26	0	0.00	0.1	22.40	22.00	-0.1	2,702	0.00%
2021/11/25	0	0.00	5	22.50	22.30	-5	2,812	-0.18%
2021/11/23	2	22.00	0	0.00	22.00	2	2,835	0.07%
2021/11/22	0.1	22.20	1	22.30	22.35	-0.9	2,885	-0.03%
2021/11/19	0.1	22.35	0	0.00	22.15	0.1	2,920	0.00%
2021/11/18	0.1	22.35	0	0.00	22.25	0.1	3,017	0.00%
2021/11/17	0.2	22.38	0	0.00	22.25	0.2	3,271	0.01%
2021/11/15	0.1	22.65	5	22.75	22.60	-4.9	3,606	-0.14%
2021/11/08	0	0.00	3	22.58	22.75	-3	4,030	-0.07%
2021/11/05	1	22.10	2	22.10	22.15	-1	4,069	-0.02%
2021/11/04	2	22.90	0	0.00	22.40	2	4,078	0.05%
2021/11/03	0	0.00	1	22.95	22.90	-1	4,075	-0.02%
2021/11/02	1	22.15	0	0.00	22.15	1	4,000	0.02%
2021/10/29	0	0.00	1	22.00	21.80	-1	4,035	-0.02%
2021/10/26	2	21.43	0	0.00	21.45	2	4,169	0.05%
2021/10/25	0	0.00	1	21.60	21.55	-1	4,256	-0.02%
2021/10/19	0	0.00	2	21.50	21.55	-2	4,623	-0.04%
2021/10/14	0	0.00	1	20.90	20.80	-1	4,970	-0.02%
2021/10/08	2	21.90	0.1	21.95	21.65	1.9	5,619	0.03%
2021/10/07	0	0.00	2	21.83	21.85	-2	5,852	-0.03%
2021/10/01	0.1	23.00	0	0.00	22.45	0.1	6,574	0.00%
2021/09/29	0	0.00	0.3	22.85	22.70	-0.3	8,346	0.00%
2021/09/27	0.1	23.15	0	0.00	23.15	0.1	9,283	0.00%
2021/09/23	0.1	22.95	0	0.00	22.90	0.1	10,734	0.00%
2021/09/22	3.1	22.72	2	22.70	22.75	1.1	11,576	0.01%
2021/09/17	0	0.00	0.1	23.40	23.30	-0.1	12,887	0.00%
2021/09/15	3	22.90	0	0.00	22.95	3	15,892	0.02%
2021/09/10	0	0.00	10.2	23.25	23.50	-10.2	24,448	-0.04%
2021/09/08	100	23.37	7.2	23.26	23.20	92.9	27,334	0.34%
2021/09/03	1	23.90	0	0.00	23.85	1	31,286	0.00%
2021/09/02	1	24.45	2	24.10	24.10	-1	31,329	0.00%
2021/09/01	2	24.30	2	24.18	24.10	0	31,427	0.00%
2021/08/31	6	24.53	6	24.78	24.65	0	31,969	0.00%
2021/08/30	5	24.20	1	24.10	24.20	4	32,038	0.01%
2021/08/26	2	24.30	0	0.00	24.00	2	32,704	0.01%
2021/08/24	1.1	24.00	2	24.65	23.85	-0.9	33,357	0.00%
2021/08/23	2	24.38	2	24.38	24.00	0	33,394	0.00%
2021/08/20	1.1	23.64	0	0.00	23.10	1.1	33,387	0.00%
2021/08/19	9	24.45	2	24.25	23.50	7	33,397	0.02%
2021/08/18	1	22.50	0	0.00	24.10	1	33,180	0.00%
2021/08/17	1.1	22.92	0	0.00	22.80	1.1	33,237	0.00%
2021/08/16	2	23.48	0	0.00	23.20	2	33,777	0.01%
2021/08/13	0	0.00	6	24.08	23.95	-6	34,091	-0.02%
2021/08/12	0	23.40	0	0.00	23.45	0	33,970	0.00%
2021/08/11	5.2	23.35	0	0.00	23.35	5.2	34,116	0.02%
2021/08/06	0	0.00	1	24.10	23.95	-1	34,464	0.00%
2021/08/04	1	24.05	1	24.25	24.25	0	35,038	0.00%
2021/08/03	1	24.15	0	0.00	24.00	1	35,280	0.00%
2021/08/02	0	0.00	1	24.20	24.20	-1	35,478	0.00%
2021/07/30	3	24.17	0	0.00	24.05	3	35,601	0.01%
2021/07/29	1	24.40	0	0.00	24.70	1	35,684	0.00%
2021/07/28	2.2	23.73	2	23.88	23.85	0.2	35,757	0.00%
2021/07/27	5	24.65	9	24.45	24.40	-4	36,236	-0.01%
2021/07/26	9.1	24.91	0	0.00	24.90	9.1	36,648	0.02%
2021/07/23	1	25.10	4	25.09	25.20	-3	36,871	-0.01%
2021/07/21	1	24.25	0	0.00	24.10	1	37,461	0.00%
2021/07/20	9	24.88	5	25.10	24.80	4	38,136	0.01%
2021/07/19	0	0.00	6.1	25.22	25.60	-6.1	38,573	-0.02%
2021/07/16	12	25.15	2	25.18	25.15	10	40,374	0.02%
2021/07/15	8	26.08	2	26.20	25.75	6	41,689	0.01%
2021/07/14	9.1	25.15	2.1	24.85	24.90	7	42,415	0.02%
2021/07/13	8	25.70	7	25.50	25.20	1	43,019	0.00%
2021/07/12	3	26.18	32	25.91	25.80	-29	42,947	-0.07%
2021/07/09	8	26.48	6	26.63	26.40	2	42,805	0.00%
2021/07/08	6	27.13	6	27.07	27.05	0	42,891	0.00%
2021/07/07	21	27.08	6	27.39	27.50	15	42,832	0.04%
2021/07/06	44	28.10	23	27.84	28.25	21	42,444	0.05%
2021/07/05	19	26.49	16	26.48	26.95	3	41,278	0.01%
2021/07/02	11	26.95	13	26.47	26.60	-2	40,903	0.00%
2021/07/01	12	28.08	25	28.12	27.10	-13	40,656	-0.03%
2021/06/30	8.1	28.13	15.1	27.85	27.85	-7	40,332	-0.02%
2021/06/29	15.4	28.49	8	28.87	28.10	7.4	39,878	0.02%
2021/06/28	6.1	29.16	21.2	29.32	28.90	-15.1	39,901	-0.04%
2021/06/25	24.1	28.73	10.2	28.48	27.90	13.9	38,693	0.04%
2021/06/24	48	28.13	51.2	28.61	28.45	-3.2	37,832	-0.01%
2021/06/23	29.1	29.11	16.4	29.09	28.15	12.7	35,736	0.04%
2021/06/22	245.8	32.80	293.5	32.62	31.25	-47.7	34,203	-0.14%	大買/大賣/
2021/06/21	113.5	30.25	247	30.24	31.10	-133.5	30,045	-0.44%	大買/大賣/鉅額交易
2021/06/18	128	28.62	110	28.66	28.30	18	27,198	0.07%	大買/大賣/
2021/06/17	109	27.12	93.3	27.23	27.10	15.7	25,096	0.06%	大買/
2021/06/16	179.1	27.31	119.6	27.44	26.65	59.5	24,395	0.24%	大買/大賣/
2021/06/15	31.4	25.37	84.1	25.38	26.15	-52.8	21,945	-0.24%
2021/06/11	2	24.05	0	23.90	23.80	2	20,715	0.01%
2021/06/10	3	23.60	0.2	23.33	23.45	2.9	20,690	0.01%
2021/06/09	2.1	23.36	0	0.00	23.45	2.1	20,648	0.01%
2021/06/08	23.1	24.58	30	24.62	24.10	-7	20,565	-0.03%
2021/06/07	2.2	23.43	6	23.60	23.90	-3.8	20,083	-0.02%
2021/06/04	27.1	24.05	9	24.04	24.10	18.1	19,964	0.09%
2021/06/03	10	23.67	29	23.92	24.00	-19	19,624	-0.10%
2021/06/02	44.1	23.16	58	23.19	23.40	-13.9	19,299	-0.07%
2021/06/01	1	22.75	2	22.48	22.75	-1	18,664	-0.01%
2021/05/31	3	22.35	3	22.70	22.05	0	18,570	0.00%
2021/05/28	11	22.50	7	22.56	22.65	4	18,435	0.02%
2021/05/27	3	21.98	1	22.10	21.90	2	18,259	0.01%
2021/05/26	0	0.00	1	22.30	21.95	-1	18,494	-0.01%
2021/05/25	8	22.03	5	22.73	22.00	3	18,527	0.02%
2021/05/24	27	22.99	29	23.03	22.40	-2	18,330	-0.01%
2021/05/21	13.1	20.72	40.1	21.28	21.90	-27	17,771	-0.15%
2021/05/20	2	20.00	0	0.00	19.95	2	17,418	0.01%
2021/05/19	10	20.53	1	20.55	20.45	9	17,365	0.05%
2021/05/18	0.1	19.50	32	19.57	20.05	-31.9	17,255	-0.18%
2021/05/17	2.1	18.69	11	18.65	18.25	-8.9	17,120	-0.05%
2021/05/14	2	20.15	8	20.30	20.10	-6	16,930	-0.04%
2021/05/13	6	19.69	0	0.00	19.80	6	16,782	0.04%
2021/05/12	5.1	21.34	0.2	23.00	20.75	4.9	16,521	0.03%
2021/05/11	23.2	23.46	3	23.10	23.00	20.2	16,099	0.13%
2021/05/10	30	24.78	24	25.10	24.65	6	15,833	0.04%
2021/05/07	5.2	23.89	1	23.95	24.75	4.2	15,601	0.03%
2021/05/06	8	24.05	1	23.80	23.75	7	15,417	0.05%
2021/05/05	7	23.96	6	24.28	23.90	1	15,253	0.01%
2021/05/04	13.1	23.91	50	23.29	23.75	-36.9	15,096	-0.24%
2021/05/03	105	26.29	60	25.85	25.50	45	14,515	0.31%	大買/
2021/04/29	14.2	25.24	4	25.33	25.30	10.2	14,021	0.07%
2021/04/28	7	25.80	2	25.90	25.65	5	13,724	0.04%
2021/04/27	41	26.67	13.3	26.58	26.50	27.7	13,380	0.21%
2021/04/26	49	27.41	14.1	27.45	27.30	35	12,907	0.27%
2021/04/23	9.1	26.10	13	26.19	25.80	-3.9	12,086	-0.03%
2021/04/22	174.1	28.87	71	29.17	27.00	103.1	11,549	0.89%	大買/鉅額交易
2021/04/21	11	26.42	29.3	27.33	27.60	-18.3	9,621	-0.19%
2021/04/20	27.2	25.64	19	25.77	25.10	8.1	8,117	0.10%
2021/04/19	21	23.99	21	24.25	24.60	0	7,019	0.00%
2021/04/16	6.1	22.32	15	22.30	22.40	-9	6,198	-0.14%
2021/04/15	4	22.30	2	22.20	22.15	2	6,025	0.03%
2021/04/14	9	22.31	12	21.79	22.35	-3	5,967	-0.05%
2021/04/13	17	22.22	0	0.00	21.90	17	5,771	0.29%
2021/04/12	13	22.34	6.6	22.39	22.30	6.4	5,613	0.11%
2021/04/09	5	22.35	5	22.49	22.60	0	5,550	0.00%
2021/04/08	4.1	22.40	1.1	22.40	22.50	3	5,392	0.06%
2021/04/07	0.8	22.10	24	22.28	22.15	-23.2	5,263	-0.44%
2021/04/06	13	22.54	12	22.47	22.40	1	5,191	0.02%
2021/04/01	20	21.83	21.3	21.99	22.15	-1.3	5,110	-0.03%
2021/03/31	19.2	21.56	23.3	21.50	21.45	-4.1	4,798	-0.09%
2021/03/30	4.6	22.61	12	22.76	22.25	-7.4	3,993	-0.19%
2021/03/26	10.3	22.33	0	0.00	22.35	10.3	4,748	0.22%
2021/03/25	15.1	22.47	1	22.45	22.40	14.1	5,212	0.27%
2021/03/24	0	0.00	3	22.55	22.55	-3	5,463	-0.05%
2021/03/23	1	22.60	1	22.60	22.75	0	5,487	0.00%
2021/03/22	1	22.45	3	22.83	22.95	-2	5,462	-0.04%
2021/03/19	3.1	22.25	2	22.35	22.30	1.1	5,380	0.02%
2021/03/18	2.1	22.60	0	0.00	22.60	2.1	5,313	0.04%
2021/03/17	10	23.08	1	22.90	22.90	9	5,234	0.17%
2021/03/16	17	22.68	5	22.73	23.10	12	5,088	0.24%
2021/03/15	2	21.65	3	21.75	21.90	-1	4,942	-0.02%
2021/03/12	5	22.02	1	22.20	22.00	4	4,899	0.08%
2021/03/11	1	21.85	0	0.00	21.90	1	4,838	0.02%
2021/03/10	1	22.30	2	22.65	22.45	-1	4,710	-0.02%
2021/03/08	3	23.15	0	0.00	22.95	3	4,632	0.06%
2021/03/05	1	23.45	0	0.00	23.40	1	4,586	0.02%
2021/03/02	2.1	23.52	0	0.00	23.40	2.1	4,574	0.04%
2021/02/26	4	23.95	0	0.00	23.95	4	4,553	0.09%
2021/02/25	1.5	25.57	0	0.00	26.50	1.5	4,253	0.03%
2021/02/24	0.3	25.30	1	25.50	25.30	-0.7	4,134	-0.02%
2021/02/23	0.6	25.30	0	0.00	25.25	0.6	4,084	0.02%
2021/02/22	0	0.00	0.1	25.25	25.10	-0.1	4,051	0.00%
2021/02/18	18	25.49	1	25.40	25.30	17	3,966	0.43%
2021/02/02	0	0.00	1	24.00	24.00	-1	3,912	-0.03%
2021/01/20	1	24.30	0	0.00	24.05	1	3,859	0.03%
2021/01/19	1	24.95	0	0.00	24.70	1	3,826	0.03%
2021/01/15	0	0.00	4	25.45	25.40	-4	3,820	-0.10%
2021/01/14	1	26.20	0	0.00	26.15	1	3,784	0.03%
2021/01/11	6	26.80	0	0.00	26.75	6	3,702	0.16%
2021/01/08	0	0.00	10	26.50	26.45	-10	3,680	-0.27%
2021/01/06	0.1	27.60	0	0.00	26.50	0.1	3,633	0.00%
2021/01/05	0	0.00	1	27.80	27.60	-1	3,567	-0.03%
2020/12/29	1	29.70	0	0.00	28.80	1	3,435	0.03%
2020/12/28	1	30.00	1	29.90	29.35	0	3,310	0.00%
2020/12/25	5	29.10	5	29.05	28.30	0	3,066	0.00%
2020/12/24	4	29.06	0	0.00	28.65	4	2,989	0.13%
2020/12/23	5	27.00	33	28.42	29.00	-28	2,911	-0.96%
2020/12/22	21	29.96	33	29.55	28.05	-12	2,739	-0.44%
2020/12/21	22	30.43	4	30.91	30.95	18	1,990	0.90%
2020/12/18	2	27.15	5	26.97	28.15	-3	1,510	-0.20%
2020/11/30	0	0.00	5	24.94	24.90	-5	1,571	-0.32%
2020/11/27	0	0.00	2	25.05	25.05	-2	1,561	-0.13%
2020/11/25	11	25.13	2	25.13	25.05	9	1,603	0.56%
2020/11/24	0	0.00	1.5	24.73	24.45	-1.5	1,537	-0.10%
2020/11/23	8	24.60	1	24.60	24.60	7	1,552	0.45%
2020/11/12	5	23.92	2	24.05	23.85	3	1,789	0.17%
2020/11/11	0	0.00	0	24.60	24.60	0	1,765	0.00%
2020/10/27	0	0.00	1	25.25	25.10	-1	2,102	-0.05%
2020/10/21	0	0.00	1	24.95	24.90	-1	2,212	-0.05%
2020/10/13	0	0.00	5	24.90	24.65	-5	2,317	-0.22%
2020/10/12	5	25.15	0	0.00	25.15	5	2,325	0.21%
2020/10/07	2	24.60	0	0.00	24.75	2	2,392	0.08%
2020/10/06	0	0.00	1	25.00	24.90	-1	2,394	-0.04%
2020/09/24	2	23.95	0	0.00	23.90	2	2,416	0.08%
2020/09/23	0	0.00	0	24.35	24.35	0	2,395	0.00%
2020/09/22	1	24.60	0	0.00	24.45	1	2,380	0.04%
2020/09/17	1	24.95	0	0.00	24.85	1	2,377	0.04%
2020/09/16	0	0.00	1	25.00	24.80	-1	2,390	-0.04%
2020/09/14	3	25.18	0	0.00	25.10	3	2,380	0.13%
2020/09/11	8	25.96	2	25.88	25.25	6	2,354	0.25%
2020/09/08	2	25.58	2	25.18	25.15	0	2,131	0.00%
2020/09/07	0	0.00	2	25.58	25.70	-2	2,099	-0.10%
2020/09/01	0	0.00	1	24.55	24.45	-1	2,049	-0.05%
2020/08/31	0	0.00	2	25.05	24.75	-2	2,042	-0.10%
2020/08/27	2	24.30	0	0.00	24.35	2	1,985	0.10%
2020/08/25	0	0.00	2	24.85	24.50	-2	1,978	-0.10%
2020/08/21	0	0.00	3	24.38	24.45	-3	2,031	-0.15%
2020/08/20	2	24.25	0	0.00	24.15	2	2,068	0.10%
2020/08/18	1	25.80	2	25.98	25.35	-1	1,980	-0.05%
2020/08/10	4	25.53	2	25.90	25.25	2	1,900	0.11%
2020/08/07	2	25.80	1.4	26.14	25.70	0.6	1,868	0.03%
2020/08/04	1	25.80	1	25.60	25.65	0	1,869	0.00%
2020/08/03	10.6	26.01	16	26.05	26.40	-5.4	1,840	-0.29%
2020/07/31	2	24.80	2	24.75	24.80	0	1,786	0.00%
2020/07/30	3	25.15	1	25.25	25.15	2	1,897	0.11%
2020/07/29	2	24.45	0	0.00	24.70	2	1,876	0.11%
2020/07/27	0	0.00	1	24.40	24.00	-1	1,829	-0.05%
2020/07/24	2	24.23	0	0.00	24.05	2	1,834	0.11%
2020/07/23	1	24.70	1	24.40	24.40	0	1,835	0.00%
2020/07/20	0	0.00	2	24.60	24.75	-2	1,759	-0.11%
2020/07/16	3	24.10	3	24.15	24.55	0	1,758	0.00%
2020/07/15	3	24.35	7	24.34	23.80	-4	1,746	-0.23%
2020/07/09	0	0.00	2	24.38	23.90	-2	1,663	-0.12%
2020/07/06	0	0.00	1	23.65	23.70	-1	1,629	-0.06%
2020/06/23	0	0.00	1	23.25	22.95	-1	1,630	-0.06%
2020/06/22	1	23.60	0	0.00	23.25	1	1,611	0.06%
2020/06/19	2	23.65	0	0.00	23.60	2	1,617	0.12%
2020/06/17	2	23.75	1	24.00	23.95	1	1,621	0.06%
2020/06/15	1	23.75	1	23.70	23.50	0	1,655	0.00%
2020/06/12	2	23.20	0	0.00	23.75	2	1,657	0.12%
2020/06/11	6	25.03	56	24.21	24.05	-50	1,669	-3.00%
2020/06/09	10	25.30	0	0.00	25.30	10	1,662	0.60%
2020/06/08	10	25.40	1	25.55	25.55	9	1,676	0.54%
2020/06/05	3	25.05	0	0.00	25.20	3	1,637	0.18%
2020/06/03	2	25.00	0.3	24.85	25.00	1.7	1,644	0.11%
2020/05/29	0	0.00	1	25.00	24.80	-1	1,600	-0.06%
2020/05/27	10	24.35	27	24.29	24.85	-17	1,518	-1.12%
2020/05/22	2	24.23	0	0.00	23.80	2	1,481	0.14%
2020/05/20	20	24.95	0	0.00	24.25	20	1,469	1.36%
2020/05/19	2	24.25	0	0.00	24.50	2	1,414	0.14%
2020/05/18	0	0.00	2	24.55	24.50	-2	1,404	-0.14%
2020/05/15	10	23.75	0	0.00	23.50	10	1,383	0.72%
2020/05/14	10	24.41	0	0.00	23.75	10	1,366	0.73%
2020/05/13	10	25.20	0	0.00	24.85	10	1,340	0.75%
2020/05/12	0	0.00	4	24.74	24.75	-4	1,322	-0.30%
2020/05/11	0	0.00	2	24.65	25.00	-2	1,306	-0.15%
2020/05/08	2	24.10	0	0.00	24.00	2	1,296	0.15%
2020/05/07	5	23.80	0	0.00	23.90	5	1,277	0.39%
2020/05/05	0	0.00	2	23.25	23.35	-2	1,127	-0.18%
2020/05/04	2	21.25	0	0.00	21.25	2	1,095	0.18%
2020/04/29	0	0.00	2	21.40	21.70	-2	1,095	-0.18%
2020/04/28	0	0.00	1	20.95	20.95	-1	1,091	-0.09%
2020/04/27	1	20.30	2	20.35	20.50	-1	1,114	-0.09%
2020/04/21	5	19.90	0	0.00	19.60	5	1,112	0.45%
2020/04/15	0	0.00	2	19.25	19.30	-2	1,134	-0.18%
2020/04/13	2	18.80	0	0.00	18.70	2	1,133	0.18%
2020/04/09	0	0.00	0.1	19.00	19.00	-0.1	1,135	0.00%
2020/03/31	0	0.00	16	17.70	17.60	-16	1,123	-1.42%
2020/03/27	1	17.20	0	0.00	17.25	1	1,105	0.09%
2020/03/25	0	0.00	2	17.40	17.40	-2	1,118	-0.18%
2020/03/20	0	0.00	5	16.96	17.10	-5	1,111	-0.45%
2020/03/17	0	0.00	1	17.05	17.00	-1	1,058	-0.09%
2020/03/10	1	22.35	1	22.25	22.25	0	941	0.00%
2020/03/05	0	0.00	0.2	22.95	23.10	-0.2	901	-0.02%
2020/03/03	2	23.10	2	22.90	22.90	0	894	0.00%
2020/03/02	1	22.90	0	0.00	22.80	1	893	0.11%
2020/02/24	0	0.00	4	23.80	23.80	-4	863	-0.46%
2020/02/18	0	0.00	1	24.10	24.05	-1	849	-0.12%
2020/02/13	0	0.00	7	24.91	24.50	-7	871	-0.80%
2020/02/07	5	23.30	0	0.00	23.25	5	844	0.59%
2020/02/06	1	23.55	0	0.00	23.60	1	869	0.11%
2020/02/03	5	23.40	0	0.00	23.35	5	854	0.59%
2020/01/31	5	24.37	0	0.00	24.60	5	847	0.59%
2020/01/30	1	25.35	0	0.00	24.50	1	834	0.12%
2020/01/20	3	26.20	0	0.00	26.25	3	799	0.38%
2020/01/17	0	0.00	1	26.50	26.35	-1	791	-0.13%
2020/01/13	0	0.00	6	26.94	26.50	-6	870	-0.69%
2020/01/10	17	26.28	0	0.00	26.25	17	832	2.04%
2020/01/08	5	26.58	0	0.00	26.50	5	804	0.62%
2020/01/07	1	26.60	1	26.75	26.95	0	843	0.00%
2020/01/03	1	26.85	0	0.00	26.95	1	870	0.11%
2020/01/02	0	0.00	5	27.10	27.10	-5	860	-0.58%
2019/12/31	1	26.85	0	0.00	26.85	1	854	0.12%
2019/12/23	5	27.07	0	0.00	27.15	5	843	0.59%
2019/12/18	0	0.00	1	26.90	26.95	-1	831	-0.12%
2019/12/17	0	0.00	4	26.73	26.75	-4	826	-0.48%
2019/12/10	3	26.65	0	0.00	26.60	3	931	0.32%
2019/12/09	0	0.00	6.6	26.71	26.80	-6.6	1,038	-0.63%
2019/12/06	0	0.00	3	26.70	26.45	-3	1,024	-0.29%
2019/12/04	1	26.35	0	0.00	26.35	1	1,026	0.10%
2019/11/29	0	0.00	1	26.90	26.60	-1	1,051	-0.10%
2019/11/28	0	0.00	5	26.84	26.80	-5	1,060	-0.47%
2019/11/27	0	0.00	6	26.86	26.95	-6	1,068	-0.56%
2019/11/26	0.6	26.60	5	26.80	26.75	-4.4	1,066	-0.41%
2019/11/25	0	0.00	30	26.66	26.65	-30	1,087	-2.76%
2019/11/22	0	0.00	1	26.40	26.30	-1	1,082	-0.09%
2019/11/20	0	0.00	3	26.38	26.30	-3	1,091	-0.27%
2019/11/19	0	0.00	1	26.45	26.30	-1	1,104	-0.09%
2019/11/18	0	0.00	5	26.52	26.30	-5	1,114	-0.45%
2019/11/14	25	26.21	1	26.15	26.20	24	1,124	2.13%
2019/11/13	3	26.65	0	0.00	26.50	3	1,128	0.27%
2019/11/12	3	26.60	5	26.90	26.65	-2	1,131	-0.18%
2019/11/11	31	26.90	0	0.00	26.65	31	1,129	2.75%
2019/11/08	1	27.20	0	0.00	27.10	1	1,117	0.09%
2019/11/07	0	0.00	10	27.32	27.60	-10	1,107	-0.90%
2019/11/06	6	27.00	0	0.00	27.00	6	1,076	0.56%
2019/11/05	4	27.05	4	27.49	27.00	0	1,109	0.00%
2019/11/04	0	0.00	3	27.12	27.10	-3	1,084	-0.28%
2019/10/31	1	26.80	0	0.00	27.00	1	1,085	0.09%
2019/10/30	1	26.70	3	27.02	27.10	-2	1,084	-0.18%
2019/10/29	6	26.63	0	0.00	26.60	6	1,083	0.55%
2019/10/28	5	26.80	0	0.00	26.80	5	1,096	0.46%
2019/10/25	0	0.00	2	27.00	26.90	-2	1,102	-0.18%
2019/10/23	1	27.00	0	0.00	27.00	1	1,112	0.09%
2019/10/22	7	27.33	7	27.70	27.15	0	1,115	0.00%
2019/10/21	2	27.40	0	0.00	27.50	2	1,079	0.19%
2019/10/17	0.2	26.75	0	0.00	26.90	0.2	1,074	0.02%
2019/10/16	2	27.00	0	0.00	26.90	2	1,125	0.18%
2019/10/15	2	26.98	7	27.06	27.20	-5	1,179	-0.42%
2019/10/14	0	0.00	9	26.72	27.10	-9	1,207	-0.75%
2019/10/08	1	26.25	3	26.42	26.20	-2	1,175	-0.17%
2019/10/04	1	25.85	0	0.00	25.85	1	1,179	0.08%
2019/10/01	2	25.95	0	0.00	26.10	2	1,217	0.16%
2019/09/27	8	25.98	0	0.00	25.90	8	1,234	0.65%
2019/09/26	7	26.38	0	0.00	26.30	7	1,252	0.56%
2019/09/25	2	26.50	0	0.00	26.50	2	1,286	0.16%
2019/09/24	1	26.80	0	0.00	26.70	1	1,296	0.08%
2019/09/18	1	27.75	2	27.05	26.95	-1	1,290	-0.08%
2019/09/16	0	0.00	2	26.50	26.45	-2	1,225	-0.16%
2019/09/12	5	26.60	0	0.00	26.45	5	1,231	0.41%
2019/09/11	0	0.00	19	26.10	26.40	-19	1,221	-1.56%
2019/09/10	2	25.50	23	25.50	25.60	-21	1,122	-1.87%
2019/09/09	0	0.00	1	25.85	25.55	-1	1,127	-0.09%
2019/09/06	2	25.55	0	0.00	25.65	2	1,167	0.17%
2019/09/05	0	0.00	21	25.93	25.55	-21	1,174	-1.79%
2019/09/04	0	0.00	4	25.75	25.50	-4	1,189	-0.34%
2019/09/03	0	0.00	11	25.74	25.60	-11	1,195	-0.92%
2019/09/02	5	25.15	14	25.59	25.70	-9	1,220	-0.74%
2019/08/30	13	25.25	0	0.00	25.20	13	1,237	1.05%
2019/08/28	6	25.28	4	25.71	25.20	2	1,284	0.16%
2019/08/22	6	25.53	1	25.55	25.65	5	1,292	0.39%
2019/08/21	0	0.00	6	25.88	25.90	-6	1,302	-0.46%
2019/08/16	12.2	25.50	0	0.00	25.50	12.2	1,337	0.91%
2019/08/15	5	25.65	0	0.00	25.70	5	1,349	0.37%
2019/08/14	24	26.06	0	0.00	26.00	24	1,459	1.64%
2019/08/13	3	26.10	0	0.00	26.20	3	1,518	0.20%
2019/08/12	7	26.11	0	0.00	26.10	7	1,524	0.46%
2019/08/08	12	26.19	0	0.00	26.10	12	1,529	0.78%
2019/08/07	6	26.31	39	26.77	26.40	-33	1,527	-2.16%
2019/08/06	5	25.70	0	0.00	25.90	5	1,503	0.33%
2019/08/02	5	26.10	0	0.00	26.15	5	1,531	0.33%
2019/08/01	3	26.10	0	0.00	26.35	3	1,549	0.19%
2019/07/31	6	26.26	0	0.00	26.20	6	1,563	0.38%
2019/07/30	9	26.36	0	0.00	26.30	9	1,573	0.57%
2019/07/29	5	26.55	0	0.00	26.50	5	1,651	0.30%
2019/07/26	1	26.70	0	0.00	26.70	1	1,719	0.06%
2019/07/25	3	26.70	0	0.00	26.90	3	1,723	0.17%
2019/07/24	1	26.70	0	0.00	26.70	1	1,730	0.06%
2019/07/19	2	27.50	0	0.00	27.20	2	1,716	0.12%
2019/07/18	0	0.00	20	27.65	27.30	-20	1,714	-1.17%
2019/07/17	1	27.30	1	27.50	27.25	0	1,666	0.00%
2019/07/16	0	0.00	13	27.12	27.05	-13	1,607	-0.81%
2019/07/15	2	26.30	0	0.00	26.50	2	1,548	0.13%
2019/07/10	8	26.34	0	0.00	26.35	8	1,622	0.49%
2019/07/09	10	26.90	1	27.00	26.45	9	1,643	0.55%
2019/07/08	6	26.44	0	0.00	26.35	6	1,637	0.37%
2019/07/05	1	26.50	0	0.00	26.60	1	1,643	0.06%
2019/07/03	2	26.90	0	0.00	26.80	2	1,641	0.12%
2019/07/02	2	26.75	19	26.81	27.05	-17	1,625	-1.05%
2019/07/01	5	26.30	0	0.00	26.40	5	1,602	0.31%
2019/06/27	0	0.00	4	26.56	26.35	-4	1,677	-0.24%
2019/06/26	0	0.00	1	26.50	26.30	-1	1,707	-0.06%
2019/06/25	5	26.28	0	0.00	26.30	5	1,717	0.29%
2019/06/21	0	0.00	15	26.59	26.60	-15	1,755	-0.85%
2019/06/20	12	26.27	0	0.00	26.35	12	1,763	0.68%
2019/06/18	13	26.28	0	0.00	26.20	13	1,980	0.66%
2019/06/17	12	26.55	8	26.55	26.55	4	2,105	0.19%
2019/06/14	0	0.00	13	26.98	26.50	-13	2,128	-0.61%
2019/06/13	0	0.00	6	26.45	26.45	-6	2,111	-0.28%
2019/06/12	0	0.00	19	26.63	26.20	-19	2,139	-0.89%
2019/06/11	5	26.10	0	0.00	26.10	5	2,118	0.24%
2019/06/10	31	26.09	0	0.00	26.20	31	2,114	1.47%
2019/06/06	3	26.42	0	0.00	26.40	3	2,101	0.14%
2019/06/05	0	0.00	12	26.78	27.10	-12	2,093	-0.57%
2019/06/04	12	26.15	0	0.00	26.10	12	2,071	0.58%
2019/05/31	1	26.55	2	26.78	26.45	-1	2,103	-0.05%
2019/05/29	2	26.35	3	26.25	26.35	-1	2,132	-0.05%
2019/05/23	3	27.05	1	27.25	27.00	2	2,339	0.09%
2019/05/20	1	26.30	6	26.59	27.40	-5	2,634	-0.19%
2019/05/15	1	25.70	4	25.68	25.75	-3	2,908	-0.10%
2019/05/13	5	25.50	0	0.00	25.50	5	3,085	0.16%
2019/05/06	1	28.00	13	27.94	27.65	-12	3,088	-0.39%
2019/05/03	0	0.00	12	27.68	27.30	-12	3,091	-0.39%
2019/05/02	0	0.00	7	26.51	26.70	-7	3,034	-0.23%
2019/04/30	0	0.00	2	26.10	26.05	-2	3,021	-0.07%
2019/04/26	2	26.05	0	0.00	26.10	2	3,026	0.07%
2019/04/23	1	26.30	11	26.55	26.25	-10	3,050	-0.33%
2019/04/17	0	0.00	6	26.51	26.40	-6	3,068	-0.20%
2019/04/16	5	26.80	60	26.18	26.35	-55	3,068	-1.79%
2019/04/15	18	27.04	0	0.00	27.05	18	3,029	0.59%
2019/04/12	20	27.35	0	0.00	27.30	20	3,016	0.66%
2019/04/11	2	27.85	0	0.00	27.65	2	3,012	0.07%
2019/04/10	5	27.70	0	0.00	27.60	5	3,007	0.17%
2019/04/09	1	27.80	5	27.95	27.80	-4	3,003	-0.13%
2019/04/01	11	27.55	0	0.00	27.30	11	2,993	0.37%
2019/03/29	21	28.89	0	0.00	28.20	21	3,007	0.70%
2019/03/27	20	28.40	0	0.00	28.50	20	2,985	0.67%
2019/03/26	1	27.85	0	0.00	28.00	1	2,961	0.03%
2019/03/25	1	27.75	0	0.00	27.75	1	2,971	0.03%
2019/03/22	8	28.87	0	0.00	28.50	8	2,949	0.27%
2019/03/21	21	29.55	0	0.00	29.50	21	2,877	0.73%
2019/03/20	0	0.00	3	29.33	29.25	-3	2,735	-0.11%
2019/03/15	0	0.00	2	28.75	28.70	-2	2,579	-0.08%
2019/03/08	1	27.00	0	0.00	27.20	1	2,575	0.04%
2019/02/26	0	0.00	2.4	29.80	28.80	-2.4	2,590	-0.09%
2019/02/25	0	0.00	2	28.98	29.35	-2	2,499	-0.08%
2019/02/22	0	0.00	2	28.35	28.20	-2	2,414	-0.08%
2019/02/21	0	0.00	1	28.95	28.95	-1	2,371	-0.04%
2019/02/20	2	28.75	0	0.00	28.95	2	2,315	0.09%
2019/02/19	5	29.01	1	27.55	29.10	4	2,203	0.18%
2019/02/18	0	0.00	5	26.73	26.70	-5	1,946	-0.26%
2019/02/15	0	0.00	4	25.40	26.15	-4	1,928	-0.21%
2019/02/14	0	0.00	1	24.55	24.50	-1	1,725	-0.06%
2019/02/13	0	0.00	1	24.50	24.60	-1	1,714	-0.06%
2019/02/12	8	24.32	7	24.43	24.30	1	1,684	0.06%
2019/01/29	1	25.40	5	25.71	26.00	-4	1,529	-0.26%
2019/01/25	0	0.00	15	26.10	26.00	-15	1,578	-0.95%
2019/01/24	13	26.01	1	25.65	26.60	12	1,550	0.77%
2019/01/23	6	25.06	0	0.00	25.05	6	1,460	0.41%
2019/01/21	1	24.35	1	24.55	24.50	0	1,468	0.00%
2019/01/17	4	25.28	4	25.53	25.20	0	1,543	0.00%
2019/01/02	0	0.00	1	24.95	24.90	-1	1,640	-0.06%
2018/12/25	0	0.00	5	25.25	25.25	-5	1,910	-0.26%
2018/12/24	4	26.48	0	0.00	26.20	4	2,009	0.20%
2018/12/22	0	0.00	5	26.50	26.20	-5	2,224	-0.22%
2018/12/20	5	25.85	0	0.00	25.85	5	2,715	0.18%
2018/12/17	5	27.65	0	0.00	27.60	5	3,040	0.16%
2018/12/13	0	0.00	5	29.08	28.35	-5	3,106	-0.16%
2018/12/05	5	28.70	0	0.00	28.85	5	3,123	0.16%
2018/11/30	0	0.00	1	29.00	28.85	-1	3,110	-0.03%
2018/11/29	1	30.35	0	0.00	29.90	1	3,072	0.03%
2018/11/26	1	29.80	1	31.40	30.30	0	3,041	0.00%
2018/11/23	1	32.20	0	0.00	32.00	1	2,990	0.03%
2018/11/15	0	0.00	0.4	33.10	33.20	-0.4	3,016	-0.01%
2018/11/14	0	0.00	1	34.40	33.65	-1	2,998	-0.03%
2018/11/12	1	32.45	0	0.00	32.35	1	2,919	0.03%
2018/11/02	0.3	32.95	0	0.00	32.95	0.3	2,855	0.01%
2018/10/30	0	0.00	1	31.95	31.90	-1	2,791	-0.04%
2018/10/29	0	0.00	1	31.70	31.70	-1	2,769	-0.04%
2018/10/25	2	32.38	0	0.00	31.30	2	2,786	0.07%
2018/10/24	0	0.00	1	31.85	31.85	-1	2,750	-0.04%
2018/10/22	7	32.20	7	32.00	32.20	0	2,809	0.00%
2018/10/18	1	31.50	1	32.30	32.05	0	2,966	0.00%
2018/10/16	5	31.80	0	0.00	31.30	5	2,993	0.17%
2018/10/12	0	0.00	1	31.50	32.20	-1	2,998	-0.03%
2018/10/11	3.2	31.60	5	31.60	31.50	-1.8	2,980	-0.06%
2018/10/09	1.5	34.83	0	0.00	34.95	1.5	2,938	0.05%
2018/10/08	6	35.27	0	0.00	35.30	6	2,986	0.20%
2018/10/05	2	35.53	0	0.00	35.10	2	3,037	0.07%
2018/10/03	4	39.33	8	38.98	38.10	-4	2,958	-0.14%
2018/10/02	2	40.20	4	40.31	40.05	-2	2,852	-0.07%
2018/10/01	9	41.82	10	41.73	41.60	-1	2,765	-0.04%
2018/09/28	1	41.75	5	41.30	39.80	-4	2,552	-0.16%
2018/09/27	9	42.39	3	42.10	42.70	6	2,425	0.25%
2018/09/26	6	40.39	7	39.82	41.15	-1	2,053	-0.05%
2018/09/19	9	34.24	7	33.60	34.15	2	1,866	0.11%
2018/09/14	1	33.45	0	0.00	33.00	1	2,284	0.04%
2018/09/13	7	33.60	7	33.75	33.60	0	2,305	0.00%
2018/09/12	5	34.05	1	33.90	33.75	4	2,307	0.17%
2018/09/05	0	0.00	1	35.10	35.10	-1	2,415	-0.04%
2018/09/03	1	35.35	0	0.00	34.50	1	2,529	0.04%
2018/08/30	0	0.00	1	36.70	36.50	-1	2,583	-0.04%
2018/08/28	0	0.00	1	37.00	36.85	-1	2,667	-0.04%
2018/08/22	1	35.70	0	0.00	36.20	1	2,903	0.03%
2018/08/15	0	0.00	5	33.03	33.15	-5	3,272	-0.15%
2018/08/14	0	0.00	1	34.20	34.15	-1	3,339	-0.03%
2018/08/13	1	34.65	1	37.10	35.10	0	3,416	0.00%
2018/08/06	1	37.20	0	0.00	37.30	1	4,265	0.02%
2018/08/03	0	0.00	1	37.90	37.95	-1	4,580	-0.02%
2018/08/02	1.1	37.75	1	38.50	37.75	0.1	4,827	0.00%
2018/08/01	0.1	38.65	1	38.90	38.65	-0.9	4,964	-0.02%
2018/07/31	0.3	41.10	0	0.00	41.10	0.3	5,096	0.01%
2018/07/18	3	15.85	0	0.00	15.60	3	5,229	0.06%
2018/07/17	4	15.94	0	0.00	15.85	4	5,248	0.08%
2018/07/16	1	16.50	2	16.43	16.55	-1	5,300	-0.02%
2018/07/12	0	0.00	2	15.20	15.15	-2	5,518	-0.04%
2018/07/11	3	15.10	1	15.35	15.15	2	5,621	0.04%
2018/07/10	0	0.00	1	15.55	15.45	-1	5,750	-0.02%
2018/07/09	2	15.10	0	0.00	15.30	2	6,005	0.03%
2018/07/05	1	15.15	5	15.30	15.20	-4	7,094	-0.06%
2018/07/04	2	16.08	0	0.00	16.10	2	7,627	0.03%
2018/07/03	1	17.00	0	0.00	17.00	1	7,720	0.01%
2018/07/02	1	17.70	0	0.00	17.75	1	7,924	0.01%
2018/06/29	1	17.80	3	18.00	17.85	-2	8,066	-0.02%
2018/06/28	2	17.98	0	0.00	17.75	2	8,279	0.02%
2018/06/27	0	0.00	20	18.25	18.05	-20	8,685	-0.23%
2018/06/26	0	0.00	1	17.70	17.65	-1	9,058	-0.01%
2018/06/25	0	0.00	20	18.60	18.15	-20	9,292	-0.22%
2018/06/19	2	20.13	5	19.60	19.35	-3	9,482	-0.03%
2018/06/15	0	0.00	1	19.00	19.10	-1	9,398	-0.01%
2018/06/14	17	19.81	19	20.02	19.70	-2	9,338	-0.02%
2018/06/13	3	18.60	4	19.28	19.70	-1	9,122	-0.01%
2018/06/11	0	0.00	1	18.50	18.15	-1	8,918	-0.01%
2018/06/08	1	18.10	0	0.00	18.10	1	8,919	0.01%
2018/06/04	11	18.95	1	18.90	18.85	10	8,870	0.11%
2018/06/01	6	19.27	5	18.00	18.90	1	8,831	0.01%
2018/05/29	0	0.00	1	18.80	18.45	-1	8,778	-0.01%
2018/05/28	2	18.33	0	0.00	18.25	2	8,746	0.02%
2018/05/25	0	0.00	4	18.86	18.70	-4	8,721	-0.05%
2018/05/24	20	19.31	1	18.35	19.30	19	8,710	0.22%
2018/05/23	6	18.05	5	18.50	18.05	1	8,637	0.01%
2018/05/21	5	19.10	0	0.00	19.10	5	8,536	0.06%
2018/05/18	2	19.20	1	19.45	19.50	1	8,493	0.01%
2018/05/17	3	19.20	0	0.00	19.15	3	8,462	0.04%
2018/05/16	0	0.00	0.2	20.25	20.30	-0.2	8,321	0.00%
2018/05/15	2	20.30	0	0.00	20.85	2	8,292	0.02%
2018/05/14	7	20.30	5	20.25	20.30	2	8,277	0.02%
2018/05/09	13	21.13	26	21.52	21.50	-13	8,186	-0.16%
2018/05/08	3	21.27	5	21.00	20.90	-2	8,040	-0.02%
2018/05/07	1	21.40	1	21.50	22.00	0	7,918	0.00%
2018/05/04	13	20.32	0	0.00	20.05	13	7,744	0.17%
2018/05/03	17	21.91	0	0.00	21.40	17	7,599	0.22%
2018/04/30	1	24.20	0	0.00	24.20	1	7,147	0.01%
2018/04/27	0	0.00	25	19.58	22.00	-25	6,924	-0.36%
2018/04/26	26	23.99	5	23.00	21.45	21	6,817	0.31%
2018/04/25	1	23.30	0	0.00	23.80	1	6,690	0.01%
2018/04/20	2	25.45	11.2	25.99	25.40	-9.2	6,824	-0.13%
2018/04/19	6	26.75	2	26.65	25.90	4	6,738	0.06%
2018/04/18	2	24.50	4	24.33	24.80	-2	6,566	-0.03%
2018/04/17	4.5	24.65	0	0.00	24.05	4.5	6,658	0.07%
2018/04/16	0	0.00	2	25.40	24.30	-2	6,680	-0.03%
2018/04/13	20	25.53	11	25.85	25.50	9	6,977	0.13%
2018/04/12	25	25.68	30	26.23	26.40	-5	6,854	-0.07%
2018/04/11	43	25.65	41	24.85	26.05	2	6,572	0.03%
2018/04/10	11	23.90	2	22.85	23.70	9	5,896	0.15%
2018/04/09	10	22.10	3	22.10	22.10	7	5,290	0.13%
2018/04/03	3	20.20	31	18.88	20.10	-28	5,118	-0.55%
2018/04/02	1	18.25	7	18.51	18.40	-6	4,878	-0.12%
2018/03/31	5	18.45	3	18.67	18.60	2	4,723	0.04%
2018/03/30	1	18.55	3	18.45	18.35	-2	4,498	-0.04%
2018/03/29	1.5	16.77	115	17.36	17.70	-113.5	4,080	-2.78%	大賣/鉅額交易
2018/03/28	9	16.23	59	16.33	16.20	-50	3,675	-1.36%
2018/03/27	2	15.10	5.3	15.25	15.80	-3.3	3,398	-0.10%
2018/03/26	0	0.00	51	14.45	14.40	-51	3,143	-1.62%
2018/03/05	1	14.20	0	0.00	14.35	1	3,012	0.03%
2018/02/27	0	0.00	3	13.85	13.75	-3	2,994	-0.10%
2018/02/22	2	13.05	0	0.00	13.05	2	2,968	0.07%
2018/02/21	1	13.30	0	0.00	13.40	1	2,967	0.03%
2018/02/07	0	0.00	1	13.25	13.45	-1	2,976	-0.03%
2018/02/06	1	12.85	0	0.00	12.80	1	2,951	0.03%
2018/02/05	2	13.90	0	0.00	13.75	2	2,897	0.07%
2018/02/01	0	0.00	1	14.50	14.60	-1	2,930	-0.03%
2018/01/31	0	0.00	1	14.00	14.30	-1	2,909	-0.03%
2018/01/26	0	0.00	1	14.20	14.10	-1	3,131	-0.03%
2018/01/25	0	0.00	2	14.28	14.10	-2	3,154	-0.06%
2018/01/24	2	13.95	2	14.10	14.00	0	3,150	0.00%
2018/01/23	0	0.00	4	14.25	14.50	-4	3,107	-0.13%
2018/01/22	2	14.55	0	0.00	14.30	2	3,099	0.06%
2018/01/19	4	14.68	0	0.00	14.55	4	3,098	0.13%
2018/01/18	1	14.80	4	14.79	14.80	-3	3,062	-0.10%
2018/01/17	6	14.76	8	15.08	15.25	-2	2,957	-0.07%
2018/01/16	1	13.95	0	0.00	13.95	1	2,700	0.04%
2018/01/12	0	0.00	2	14.15	13.80	-2	2,617	-0.08%
2018/01/11	4	13.45	0	0.00	13.85	4	2,561	0.16%
2018/01/10	2	14.50	8	14.97	14.75	-6	2,356	-0.25%
2018/01/09	23	15.14	8	15.14	15.25	15	2,210	0.68%
2018/01/08	1	13.90	3.1	13.47	13.90	-2.1	1,768	-0.12%
2018/01/05	3	11.75	16.5	12.11	12.65	-13.5	1,616	-0.83%
2018/01/02	0	0.00	16	11.50	11.45	-16	1,450	-1.10%