台船 (2208)-元大-豐原站前券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.25
漲跌
▼0.05
漲幅
-0.27%
成交量
2,117張
產業
上市航運類股
565人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台船 (2208)籌碼相關－元大-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	0.00	1	18.30	18.25	-1	4,966	-0.02%
2024/05/21	2	18.43	2	18.80	18.30	0	5,104	0.00%
2024/05/20	0	0.00	1	18.80	18.65	-1	5,106	-0.02%
2024/05/17	2	18.85	0	0.00	18.75	2	5,150	0.04%
2024/05/15	47	19.15	2	19.15	18.80	45	5,208	0.86%
2024/05/14	0	0.00	53.1	18.55	18.60	-53.1	5,105	-1.04%
2024/05/13	2	18.20	0	0.00	18.25	2	5,087	0.04%
2024/05/10	51	17.95	0	0.00	18.25	51	5,090	1.00%
2024/05/09	0	0.00	2	17.90	17.90	-2	5,062	-0.04%
2024/05/07	1	18.05	0	0.00	18.05	1	5,081	0.02%
2024/05/06	0	0.00	0	18.25	18.25	0	5,090	0.00%
2024/05/03	0	0.00	2	18.10	18.15	-2	5,088	-0.04%
2024/04/30	0	0.00	5	18.15	18.20	-5	5,145	-0.10%
2024/04/26	4	18.23	0	0.00	18.15	4	5,244	0.08%
2024/04/25	1	18.05	0	0.00	18.10	1	5,267	0.02%
2024/04/23	1	18.25	0	0.00	18.30	1	5,410	0.02%
2024/04/22	2	18.48	0.2	18.50	18.45	1.8	5,500	0.03%
2024/04/19	1	18.60	0	0.00	18.70	1	5,679	0.02%
2024/04/16	2	18.93	11.8	19.00	18.85	-9.8	6,218	-0.16%
2024/04/15	14	19.50	7	19.64	19.40	7	6,169	0.11%
2024/04/12	3	19.10	10	19.10	19.05	-7	6,116	-0.11%
2024/04/11	2	19.10	5	19.25	19.15	-3	6,134	-0.05%
2024/04/10	2	19.50	12	19.69	19.50	-10	6,071	-0.16%
2024/04/09	1	18.95	0	0.00	19.05	1	5,805	0.02%
2024/04/08	12	19.13	0	0.00	18.90	12	5,772	0.21%
2024/04/02	1	18.80	1	18.70	18.70	0	5,767	0.00%
2024/04/01	6	18.94	81.2	18.85	18.90	-75.2	5,790	-1.30%
2024/03/29	0	0.00	1	19.00	18.85	-1	5,753	-0.02%
2024/03/28	1	19.10	2	18.95	18.95	-1	5,740	-0.02%
2024/03/27	0	0.00	1	19.30	19.10	-1	5,696	-0.02%
2024/03/26	5	19.22	1.1	19.44	18.80	3.9	5,614	0.07%
2024/03/22	0	0.00	2	19.05	19.05	-2	5,430	-0.04%
2024/03/21	5	18.91	7	18.72	18.90	-2	5,313	-0.04%
2024/03/20	29	18.84	8	18.75	18.75	21	5,245	0.40%
2024/03/19	5	19.00	1	19.15	19.25	4	5,153	0.08%
2024/03/18	3	18.68	2	18.63	18.60	1	4,770	0.02%
2024/03/15	61	17.65	0	0.00	17.75	61	4,490	1.36%
2024/03/14	0	0.00	1	17.65	17.60	-1	4,455	-0.02%
2024/03/12	2	17.80	0	0.00	17.75	2	4,430	0.05%
2024/03/11	0.5	17.80	1.2	17.80	17.75	-0.7	4,398	-0.02%
2024/03/08	1.1	17.62	28	17.60	17.55	-26.9	4,380	-0.61%
2024/03/07	0	0.00	1	17.80	17.75	-1	4,387	-0.02%
2024/03/06	0	0.00	1	17.95	17.90	-1	4,330	-0.02%
2024/03/05	0	0.00	3	17.98	17.95	-3	4,295	-0.07%
2024/03/04	1.1	18.06	0	0.00	18.00	1.1	4,260	0.03%
2024/03/01	5	18.20	5	18.20	18.20	0	4,242	0.00%
2024/02/29	17.1	18.51	1	18.25	18.35	16.1	4,228	0.38%
2024/02/27	5.2	18.28	0	0.00	18.05	5.2	4,145	0.13%
2024/02/23	5.3	18.21	66	18.00	17.95	-60.7	4,062	-1.49%
2024/02/22	61	18.35	1	18.30	18.20	60	3,970	1.51%
2024/02/21	5.4	17.87	5	17.95	17.90	0.4	3,829	0.01%
2024/02/20	6	18.03	6	18.00	18.00	0	3,776	0.00%
2024/02/19	5	17.80	0.2	18.20	18.15	4.8	3,678	0.13%
2024/02/16	5	18.15	5	18.15	18.15	0	3,611	0.00%
2024/02/15	20.4	18.09	10	18.20	18.15	10.4	3,584	0.29%
2024/02/05	5	17.95	21	17.75	17.90	-16	3,542	-0.45%
2024/02/02	10	18.20	10	18.05	18.05	0	3,471	0.00%
2024/02/01	10	18.23	10	18.25	18.25	0	3,441	0.00%
2024/01/31	0	0.00	0.4	18.25	18.05	-0.4	3,425	-0.01%
2024/01/30	5	18.55	5	18.20	18.20	0	3,396	0.00%
2024/01/29	9	18.37	6	18.25	18.25	3	3,358	0.09%
2024/01/26	6	18.50	6	18.40	18.40	0	3,340	0.00%
2024/01/25	11	18.60	0	0.00	18.55	11	3,323	0.33%
2024/01/24	6	18.48	5	18.62	18.60	1	3,298	0.03%
2024/01/23	16.1	18.47	5	18.45	18.45	11.1	3,225	0.35%
2024/01/22	10	18.00	10	18.10	18.10	0	3,130	0.00%
2024/01/19	11.3	18.09	12	17.95	17.95	-0.7	3,079	-0.02%
2024/01/17	12	18.38	12	18.17	18.15	0	2,941	0.00%
2024/01/16	2.1	18.61	0	0.00	18.55	2.1	2,832	0.07%
2024/01/15	28	19.17	15	19.10	19.05	13	2,728	0.48%
2024/01/12	17	18.83	33	18.57	18.90	-16	2,509	-0.64%
2024/01/11	1	20.10	0	0.00	20.00	1	1,927	0.05%
2024/01/10	11.3	20.59	11	20.16	20.10	0.3	1,888	0.02%
2024/01/09	6.2	20.83	5	20.45	20.45	1.2	1,843	0.07%
2024/01/08	2.4	21.03	0	0.00	20.90	2.4	1,802	0.13%
2024/01/05	1	20.65	0	0.00	20.50	1	1,685	0.06%
2024/01/03	0	0.00	0	20.10	20.10	0	1,701	0.00%
2023/12/28	1	20.30	11	20.31	20.25	-10	1,655	-0.60%
2023/12/26	0	0.00	8.2	20.54	20.50	-8.2	1,676	-0.49%
2023/12/25	9	20.21	0	0.00	20.20	9	1,733	0.52%
2023/12/21	2	20.65	0	0.00	20.65	2	1,751	0.11%
2023/12/18	1	21.20	0	0.00	21.20	1	1,888	0.05%
2023/12/14	0	0.00	3	21.60	21.80	-3	2,178	-0.14%
2023/12/13	0	0.00	7	21.35	21.35	-7	2,153	-0.33%
2023/12/12	0	0.00	3	21.35	21.35	-3	2,174	-0.14%
2023/12/08	79	21.41	79	21.27	21.30	0	2,179	0.00%
2023/12/06	20	21.68	0	0.00	21.65	20	2,223	0.90%
2023/12/05	0	0.00	1	21.95	22.05	-1	2,238	-0.04%
2023/12/04	1	22.30	1	22.00	22.20	0	2,227	0.00%
2023/11/27	20	21.60	11	21.70	21.60	9	2,333	0.39%
2023/11/24	14	21.55	0	0.00	21.60	14	2,324	0.60%
2023/11/23	1	21.20	1	21.20	21.25	0	2,306	0.00%
2023/11/20	11	21.12	0	0.00	21.15	11	2,410	0.46%
2023/11/17	0	0.00	3	20.78	20.80	-3	2,450	-0.12%
2023/11/16	2	20.80	3	20.90	20.90	-1	2,455	-0.04%
2023/11/15	0	0.00	3	20.70	20.85	-3	2,452	-0.12%
2023/11/10	3	20.30	0	0.00	20.20	3	2,516	0.12%
2023/11/06	0	0.00	3	20.85	20.90	-3	2,735	-0.11%
2023/10/31	2	20.20	0	0.00	20.15	2	2,765	0.07%
2023/10/25	1	20.40	0	0.00	20.60	1	2,864	0.03%
2023/10/23	0	0.00	2	20.35	20.25	-2	2,906	-0.07%
2023/10/19	2	20.75	0	0.00	20.70	2	2,950	0.07%
2023/10/18	6	20.65	1	20.65	20.70	5	2,968	0.17%
2023/10/17	0	0.00	1	21.05	20.85	-1	2,985	-0.03%
2023/10/13	1	21.30	0	0.00	21.45	1	3,056	0.03%
2023/10/12	2	21.25	0	0.00	21.35	2	3,080	0.06%
2023/10/11	0	0.00	1	22.05	21.70	-1	3,109	-0.03%
2023/10/06	0	0.00	0.5	21.90	21.75	-0.5	3,087	-0.02%
2023/10/05	2	21.98	0	0.00	21.85	2	3,110	0.06%
2023/10/03	1	22.40	0	0.00	22.00	1	3,123	0.03%
2023/10/02	2	22.35	0	0.00	22.25	2	3,115	0.06%
2023/09/28	6	23.05	0	0.00	22.85	6	3,073	0.20%
2023/09/27	0	0.00	1	23.50	23.40	-1	3,022	-0.03%
2023/09/26	2	23.70	90	23.70	23.40	-88	3,072	-2.86%
2023/09/25	5	24.05	0	0.00	23.90	5	3,099	0.16%
2023/09/22	9	23.82	4	23.90	24.20	5	3,274	0.15%
2023/09/21	3	23.80	0	0.00	23.65	3	3,276	0.09%
2023/09/20	3.7	24.77	3	24.60	24.65	0.7	3,243	0.02%
2023/09/19	1	23.90	20	23.71	23.90	-19	2,977	-0.64%
2023/09/15	0	0.00	1	23.55	23.45	-1	2,945	-0.03%
2023/09/14	5	23.74	2	23.75	23.75	3	2,933	0.10%
2023/09/12	0.1	23.30	0	0.00	23.25	0.1	3,034	0.00%
2023/09/11	0	23.95	0	0.00	23.90	0	3,042	0.00%
2023/09/08	0	23.90	0	0.00	24.00	0	3,078	0.00%
2023/09/07	0	0.00	8	23.80	23.80	-8	3,117	-0.26%
2023/09/06	0	0.00	10	23.90	23.80	-10	3,151	-0.32%
2023/09/05	2	24.00	0	0.00	23.85	2	3,155	0.06%
2023/09/04	11	23.85	18	23.80	23.75	-7	3,151	-0.22%
2023/09/01	7	23.24	8	23.30	23.20	-1	3,130	-0.03%
2023/08/30	0	0.00	5	22.90	22.90	-5	3,236	-0.15%
2023/08/29	1	22.85	5	22.80	22.85	-4	3,276	-0.12%
2023/08/28	0	0.00	2	22.65	22.65	-2	3,299	-0.06%
2023/08/25	3	22.92	0	0.00	22.70	3	3,321	0.09%
2023/08/24	5	22.90	2	22.50	22.90	3	3,332	0.09%
2023/08/23	15	22.22	3	22.08	22.20	12	3,301	0.36%
2023/08/22	1	21.50	1	21.30	21.30	0	3,362	0.00%
2023/08/18	0	0.00	3	21.63	21.45	-3	3,513	-0.09%
2023/08/17	0	0.00	9	20.70	21.20	-9	3,639	-0.25%
2023/08/16	0	0.00	5	20.79	20.80	-5	3,837	-0.13%
2023/08/15	0	0.00	3	21.30	21.25	-3	3,863	-0.08%
2023/08/11	2	21.85	0	0.00	21.85	2	3,992	0.05%
2023/08/10	1	21.81	1	21.55	21.65	0	4,061	0.00%
2023/08/09	1	23.65	0	0.00	23.55	1	4,065	0.02%
2023/08/04	0	0.00	5	23.40	23.45	-5	4,306	-0.12%
2023/08/01	2	23.50	1	23.50	23.45	1	4,445	0.02%
2023/07/31	1	23.40	0	0.00	23.35	1	4,567	0.02%
2023/07/28	10	23.25	6	23.30	23.25	4	4,696	0.09%
2023/07/21	0	0.00	5	23.30	23.40	-5	5,369	-0.09%
2023/07/20	1	23.35	0	0.00	23.60	1	5,619	0.02%
2023/07/19	0	23.20	0	0.00	23.05	0	5,723	0.00%
2023/07/18	1	23.40	0.2	23.40	23.20	0.8	6,021	0.01%
2023/07/17	0	0.00	1	23.50	23.70	-1	6,255	-0.02%
2023/07/14	1	23.80	0	0.00	23.70	1	6,647	0.02%
2023/07/13	2	23.93	1	23.95	23.90	1	7,371	0.01%
2023/07/11	0	24.55	1	24.50	24.45	-1	10,315	-0.01%
2023/07/10	2	24.15	0	0.00	24.00	2	11,545	0.02%
2023/07/06	0	24.50	0	0.00	24.50	0	12,275	0.00%
2023/07/05	1	24.70	1	24.70	24.70	0	12,664	0.00%
2023/07/04	2	25.20	1	25.40	24.95	1	12,964	0.01%
2023/07/03	0	0.00	8	24.77	24.95	-8	13,434	-0.06%
2023/06/30	5	24.92	2	24.93	24.75	3	13,414	0.02%
2023/06/29	0	0.00	1	24.60	24.75	-1	13,260	-0.01%
2023/06/28	0	0.00	1	24.00	24.35	-1	13,288	-0.01%
2023/06/26	1	24.00	0	0.00	24.00	1	13,520	0.01%
2023/06/19	1	24.75	0	0.00	24.65	1	13,584	0.01%
2023/06/15	0	0.00	4	23.85	24.00	-4	13,496	-0.03%
2023/06/14	2	23.85	2	23.70	23.80	0	13,495	0.00%
2023/06/13	4	24.00	2	24.00	24.00	2	13,476	0.01%
2023/06/09	2	24.85	1	24.90	24.85	1	13,444	0.01%
2023/06/08	1	24.95	0	0.00	25.00	1	13,524	0.01%
2023/06/07	0	0.00	20	25.18	25.00	-20	13,615	-0.15%
2023/06/06	4	25.00	0	0.00	25.00	4	13,710	0.03%
2023/06/05	22	25.15	18	25.16	25.25	4	13,754	0.03%
2023/06/02	1	24.50	0	0.00	24.55	1	13,692	0.01%
2023/06/01	2	24.55	3	24.50	24.50	-1	13,707	-0.01%
2023/05/29	1	24.45	0.3	24.55	24.45	0.7	13,846	0.00%
2023/05/26	6	24.71	50	24.16	24.15	-44	14,024	-0.31%
2023/05/25	6	25.21	1	25.50	25.00	5	14,202	0.04%
2023/05/24	0	0.00	9	25.42	25.50	-9	14,532	-0.06%
2023/05/23	16	25.05	1	25.20	25.20	15	14,960	0.10%
2023/05/22	3	25.33	28	25.48	25.75	-25	15,172	-0.16%
2023/05/19	3	24.73	0	0.00	24.40	3	15,107	0.02%
2023/05/18	3	24.55	1	24.55	24.55	2	15,087	0.01%
2023/05/17	2	24.45	1	24.50	24.50	1	15,114	0.01%
2023/05/16	6	24.13	5	24.25	24.20	1	15,064	0.01%
2023/05/15	0	24.15	0	0.00	24.40	0	15,050	0.00%
2023/05/12	1	23.25	0	0.00	23.45	1	14,986	0.01%
2023/05/11	1	23.25	0	0.00	23.30	1	15,004	0.01%
2023/05/10	7	24.15	0	0.00	24.00	7	14,860	0.05%
2023/05/09	3	23.97	1	24.20	24.00	2	14,813	0.01%
2023/05/08	2	24.65	2	24.55	24.60	0	14,767	0.00%
2023/05/05	7	24.51	21	24.67	24.45	-14	14,788	-0.09%
2023/05/04	4	25.19	25	24.96	24.95	-21	14,725	-0.14%
2023/05/03	1	26.15	1	26.10	25.60	0	14,602	0.00%
2023/05/02	2	26.50	19	25.99	26.00	-17	14,519	-0.12%
2023/04/28	14	25.91	2	26.15	25.95	12	14,388	0.08%
2023/04/27	4	25.99	2	25.60	25.80	2	14,204	0.01%
2023/04/26	0	25.60	4	25.55	25.60	-4	14,028	-0.03%
2023/04/25	15	26.44	6	26.76	25.80	9	13,919	0.06%
2023/04/24	20	26.23	2	25.98	26.20	18	13,643	0.13%
2023/04/21	9	26.04	13.2	25.98	25.90	-4.2	13,517	-0.03%
2023/04/20	6	26.05	7	26.13	26.00	-1	13,184	-0.01%
2023/04/19	24	26.62	3	26.65	26.35	21	12,924	0.16%
2023/04/18	46	27.30	34	27.09	27.30	12	12,499	0.10%
2023/04/17	49	27.47	52	27.60	28.00	-3	11,720	-0.03%
2023/04/14	96	27.32	63	27.28	26.45	33	10,447	0.32%
2023/04/13	33.2	26.05	38	26.25	26.85	-4.8	8,708	-0.06%
2023/04/12	18	24.39	54	24.44	24.45	-36	7,450	-0.48%
2023/04/11	2	23.90	0	0.00	23.60	2	6,981	0.03%
2023/04/10	7.2	23.83	29	24.06	24.05	-21.8	6,724	-0.32%
2023/04/07	6	22.94	7	22.76	22.80	-1	6,381	-0.02%
2023/04/06	15	24.15	18	24.09	23.75	-3	6,051	-0.05%
2023/03/31	0	0.00	1	23.45	23.35	-1	5,535	-0.02%
2023/03/30	1	23.40	0	0.00	23.50	1	5,525	0.02%
2023/03/29	17	23.73	2	23.63	23.40	15	5,514	0.27%
2023/03/28	1	23.70	0	0.00	23.45	1	5,472	0.02%
2023/03/27	1	23.35	3.5	23.50	23.50	-2.5	5,380	-0.05%
2023/03/24	0	22.47	0	0.00	22.75	0	5,266	0.00%
2023/03/23	0	0.00	0	22.55	22.40	0	5,440	0.00%
2023/03/17	2	21.25	3	21.65	21.65	-1	5,452	-0.02%
2023/03/14	1	21.75	0	21.70	21.55	1	5,476	0.02%
2023/03/13	1	22.00	2	21.90	21.85	-1	5,537	-0.02%
2023/03/10	11	22.72	4	22.65	22.55	7	5,579	0.13%
2023/03/09	6	23.28	2	23.55	23.55	4	5,546	0.07%
2023/03/08	2	23.05	2.4	23.20	23.20	-0.4	5,953	-0.01%
2023/03/07	1	22.90	0	0.00	22.90	1	6,051	0.02%
2023/03/06	5	23.05	0	0.00	23.05	5	6,032	0.08%
2023/03/03	5	23.07	0	0.00	22.90	5	6,013	0.08%
2023/03/02	5	23.09	3	23.05	23.05	2	6,033	0.03%
2023/03/01	6.1	23.03	7	23.46	22.80	-1	6,074	-0.02%
2023/02/24	4	23.71	1	23.55	23.55	3	5,998	0.05%
2023/02/23	6	24.27	18	24.52	24.05	-12	5,785	-0.21%
2023/02/22	13	23.93	10.3	24.23	24.20	2.7	5,503	0.05%
2023/02/21	23	23.81	15	23.95	23.90	8	5,138	0.16%
2023/02/20	13	22.36	5.1	22.43	23.25	8	4,657	0.17%
2023/02/17	0	0.00	61	21.49	21.50	-61	4,327	-1.41%
2023/02/16	10	20.85	0	0.00	20.85	10	4,204	0.24%
2023/02/15	15.3	21.17	8.3	21.08	21.00	7	4,246	0.17%
2023/02/14	3	20.70	0	0.00	20.65	3	4,317	0.07%
2023/02/13	6	20.79	3	20.88	21.00	3	4,358	0.07%
2023/02/10	4	20.88	1	20.70	20.65	3	4,522	0.07%
2023/02/09	2	20.58	4	20.35	20.50	-2	4,544	-0.04%
2023/02/08	50	20.25	0.5	20.15	20.25	49.5	4,555	1.09%
2023/02/07	0	0.00	1	20.50	20.30	-1	4,534	-0.02%
2023/02/06	0.2	20.55	5	20.78	20.20	-4.8	4,508	-0.11%
2023/02/03	0.3	20.40	2	20.48	20.45	-1.7	4,443	-0.04%
2023/02/02	1	20.10	3	19.98	20.10	-2	4,350	-0.05%
2023/02/01	6	19.70	0	0.00	19.85	6	4,275	0.14%
2023/01/31	6.1	19.13	7	18.89	19.35	-0.9	4,223	-0.02%
2023/01/30	10	18.75	0	0.00	18.70	10	4,170	0.24%
2023/01/16	44	18.47	0	0.00	18.40	44	4,142	1.06%
2023/01/12	2	18.70	51	18.75	18.60	-49	4,137	-1.18%
2023/01/11	40	18.85	0	0.00	18.90	40	4,133	0.97%
2023/01/10	3	18.72	0	0.00	18.65	3	4,124	0.07%
2023/01/09	2	18.60	2	18.78	18.70	0	4,119	0.00%
2023/01/06	1	19.00	1	18.90	18.85	0	4,097	0.00%
2023/01/03	1	19.25	0	0.00	19.20	1	4,122	0.02%
2022/12/30	62	19.50	4	19.53	19.50	58	4,107	1.41%
2022/12/29	44	19.36	0	0.00	19.30	44	4,094	1.07%
2022/12/27	5	20.20	5	19.90	19.80	0	4,053	0.00%
2022/12/26	0	0.00	2	19.50	19.55	-2	3,973	-0.05%
2022/12/23	1	19.40	0	0.00	19.50	1	3,976	0.03%
2022/12/22	1	19.75	0	0.00	19.60	1	3,959	0.03%
2022/12/20	0	19.35	7	19.79	19.15	-7	3,923	-0.18%
2022/12/16	0	0.00	5	20.05	20.10	-5	3,873	-0.13%
2022/12/15	13	20.64	5.1	20.60	20.30	7.9	3,799	0.21%
2022/12/13	1.1	19.90	2	19.90	19.70	-1	3,568	-0.03%
2022/12/12	11	19.88	30	20.00	19.55	-19	3,539	-0.54%
2022/12/09	1.1	19.56	2	19.83	19.90	-1	3,509	-0.03%
2022/12/08	0	0.00	16	19.60	19.65	-16	3,437	-0.47%
2022/12/07	2	19.68	2	19.75	19.65	0	3,400	0.00%
2022/12/06	2	19.70	2	19.85	19.55	0	3,344	0.00%
2022/12/05	1	20.40	1	20.05	19.90	0	3,272	0.00%
2022/12/02	14	20.21	16	20.13	19.95	-2	3,171	-0.06%
2022/12/01	1	19.65	25	19.70	19.55	-24	3,017	-0.80%
2022/11/30	54	20.50	21	21.05	19.90	33	2,906	1.14%
2022/11/29	16	19.02	11	19.77	19.85	5	2,364	0.21%
2022/11/28	0.1	17.91	0	0.00	18.05	0.1	2,169	0.01%
2022/11/24	1	18.45	4	18.45	18.40	-3	2,107	-0.14%
2022/11/22	19	18.17	0	0.00	18.25	19	1,937	0.98%
2022/11/21	3	17.62	7	17.48	17.40	-4	1,863	-0.21%
2022/11/18	3	18.05	0	0.00	17.80	3	1,846	0.16%
2022/11/17	1	17.80	2	17.95	18.00	-1	1,837	-0.05%
2022/11/16	2	18.15	0	0.00	18.20	2	1,786	0.11%
2022/11/15	2	18.28	3	18.30	18.20	-1	1,752	-0.06%
2022/11/14	0	0.00	2	18.55	18.50	-2	1,714	-0.12%
2022/11/10	2	19.05	3.5	19.20	18.95	-1.5	1,586	-0.09%
2022/11/09	1	18.55	15	18.70	18.65	-14	1,411	-0.99%
2022/11/08	58	18.42	15	19.09	18.50	43	1,331	3.23%
2022/11/07	13	16.99	0	0.00	18.15	13	1,088	1.19%
2022/10/31	0.5	14.70	0	0.00	14.70	0.5	924	0.05%
2022/10/20	1	14.55	0	0.00	14.65	1	948	0.11%
2022/10/13	5.1	14.75	38	14.85	14.55	-32.9	936	-3.51%
2022/10/12	2	15.50	0	0.00	15.40	2	912	0.22%
2022/09/30	0	0.00	2	15.65	15.85	-2	917	-0.22%
2022/09/28	0.1	16.15	0	0.00	15.90	0.1	902	0.01%
2022/09/26	1.1	16.71	0	0.00	16.75	1.1	877	0.12%
2022/09/23	1.1	17.25	0	0.00	17.20	1.1	883	0.12%
2022/09/21	2	17.50	0	0.00	17.60	2	871	0.23%
2022/09/14	0.3	18.02	1	17.90	17.95	-0.7	909	-0.08%
2022/09/13	0.3	18.15	2	18.15	18.10	-1.7	924	-0.18%
2022/09/12	0	0.00	1	18.15	18.25	-1	963	-0.10%
2022/09/05	1	18.00	0	0.00	18.00	1	1,032	0.10%
2022/08/30	1	18.20	0	0.00	18.20	1	1,071	0.09%
2022/08/25	2	18.78	2	18.75	18.65	0	1,060	0.00%
2022/08/15	0	0.00	1	18.80	18.75	-1	1,096	-0.09%
2022/08/11	20	18.35	0	0.00	18.45	20	1,090	1.83%
2022/08/04	0	0.00	1	17.95	17.80	-1	1,214	-0.08%
2022/08/03	3	18.38	2	18.18	18.20	1	1,236	0.08%
2022/07/27	1	18.05	86	18.00	18.05	-85	1,300	-6.53%
2022/07/26	0	18.00	3	18.00	17.90	-3	1,319	-0.23%
2022/07/22	0	0.00	16	18.25	18.25	-16	1,371	-1.17%
2022/07/21	3	18.40	0	0.00	18.60	3	1,434	0.21%
2022/07/14	0	0.00	3	18.20	18.10	-3	1,539	-0.19%
2022/07/06	0	0.00	1	17.65	17.45	-1	1,616	-0.06%
2022/07/05	0	0.00	1	17.55	17.80	-1	1,635	-0.06%
2022/07/04	0	17.50	0	0.00	17.20	0	1,641	0.00%
2022/07/01	1	17.20	9	17.50	17.25	-8	1,661	-0.48%
2022/06/30	1	18.00	0	0.00	17.90	1	1,651	0.06%
2022/06/24	1	17.90	0	0.00	18.00	1	1,671	0.06%
2022/06/23	0	0.00	3	17.57	17.70	-3	1,672	-0.18%
2022/06/22	1	18.10	0	0.00	17.65	1	1,676	0.06%
2022/06/20	1.1	17.95	0	0.00	17.60	1.1	1,678	0.06%
2022/06/09	2	19.50	0	0.00	19.40	2	1,707	0.12%
2022/06/06	0.1	19.65	0	0.00	19.60	0.1	1,885	0.01%
2022/06/01	1	19.65	0	0.00	19.70	1	1,954	0.05%
2022/05/27	1	19.40	0	0.00	19.50	1	2,006	0.05%
2022/05/20	0	0.00	5	19.05	19.00	-5	2,073	-0.24%
2022/05/19	1	19.00	1	19.00	19.00	0	2,093	0.00%
2022/05/13	1	18.90	0	0.00	18.95	1	2,187	0.05%
2022/05/12	1	18.85	1.2	19.25	18.85	-0.2	2,163	-0.01%
2022/05/11	1	19.65	0	0.00	19.70	1	2,092	0.05%
2022/05/09	1	20.00	1	20.10	20.05	0	2,042	0.00%
2022/05/03	0.1	20.80	0	0.00	20.75	0.1	2,035	0.00%
2022/04/29	0	21.20	0	0.00	21.00	0	2,039	0.00%
2022/04/27	50	21.90	0	0.00	21.35	50	2,025	2.47%
2022/04/26	1	22.10	1	21.80	21.65	0	1,967	0.00%
2022/04/25	0	0.00	2	21.30	21.10	-2	1,912	-0.10%
2022/04/22	2	21.65	0	0.00	21.60	2	1,902	0.11%
2022/04/21	0	0.00	10	21.70	21.65	-10	1,927	-0.52%
2022/04/14	1	21.25	0	0.00	21.30	1	1,918	0.05%
2022/04/12	1	20.35	0	0.00	20.50	1	1,935	0.05%
2022/04/11	0.1	20.70	0	0.00	20.45	0.1	1,957	0.01%
2022/04/07	1.1	21.05	0	0.00	20.80	1.1	1,980	0.06%
2022/04/01	0.1	21.20	0	0.00	21.10	0.1	1,999	0.00%
2022/03/31	0	0.00	6	21.35	21.15	-6	2,011	-0.30%
2022/03/30	0	21.20	0	0.00	21.15	0	2,001	0.00%
2022/03/29	0	21.25	0	0.00	21.20	0	2,000	0.00%
2022/03/28	0.1	21.21	0	0.00	21.20	0.1	1,996	0.01%
2022/03/23	0	21.85	0	0.00	21.75	0	1,997	0.00%
2022/03/22	0.1	21.95	1	22.10	22.05	-1	1,990	-0.05%
2022/03/21	0	0.00	10	21.75	21.75	-10	1,961	-0.51%
2022/03/17	0	21.30	0	0.00	21.30	0	1,994	0.00%
2022/03/16	0.1	21.05	0	0.00	21.00	0.1	1,998	0.00%
2022/03/15	11	21.65	7	21.10	21.10	4	2,013	0.20%
2022/03/10	1	22.30	2	22.08	22.00	-1	2,011	-0.05%
2022/03/08	2	21.30	2	21.33	21.20	0	1,887	0.00%
2022/03/07	0.1	21.10	0	0.00	21.20	0.1	1,864	0.01%
2022/03/04	6	21.80	0	0.00	21.65	6	1,872	0.32%
2022/03/03	0	0.00	6	21.88	21.90	-6	1,876	-0.32%
2022/02/21	0	0.00	2	21.60	21.70	-2	1,882	-0.11%
2022/02/18	2	21.73	1	21.80	21.75	1	1,886	0.05%
2022/02/17	35.1	21.35	2	21.25	21.15	33.1	1,816	1.82%
2022/02/16	5	21.25	0	0.00	21.25	5	1,830	0.27%
2022/02/08	0	0.00	4	20.93	21.20	-4	1,951	-0.20%
2022/02/07	41	20.64	0	0.00	20.90	41	1,982	2.07%
2022/01/26	1	20.00	0.1	20.20	20.00	0.9	2,106	0.04%
2022/01/24	2	20.00	0.1	20.20	20.15	1.9	2,129	0.09%
2022/01/21	5.1	20.50	0	0.00	20.40	5.1	2,141	0.24%
2022/01/20	0	0.00	0.2	20.90	20.80	-0.2	2,133	-0.01%
2022/01/19	0	0.00	0.2	21.00	20.80	-0.2	2,137	-0.01%
2022/01/17	0	0.00	1	20.90	21.00	-1	2,153	-0.05%
2022/01/14	0.1	20.85	0	0.00	20.90	0.1	2,168	0.00%
2022/01/13	1	21.15	0	0.00	21.15	1	2,159	0.05%
2022/01/07	1	22.00	0	0.00	21.80	1	2,172	0.05%
2022/01/06	0	0.00	6.2	22.10	22.05	-6.2	2,167	-0.29%
2022/01/05	56	22.10	0	0.00	21.90	56	2,176	2.57%
2022/01/04	20	22.15	50	22.25	22.20	-30	2,212	-1.36%
2022/01/03	0	0.00	1	22.20	22.15	-1	2,192	-0.05%
2021/12/29	1	21.90	0	0.00	21.85	1	2,209	0.05%
2021/12/27	0.1	21.45	10	21.45	21.40	-9.9	2,301	-0.43%
2021/12/23	1	21.50	0	0.00	21.45	1	2,381	0.04%
2021/12/22	1	21.50	0	0.00	21.45	1	2,400	0.04%
2021/12/17	1	21.60	0	0.00	21.50	1	2,441	0.04%
2021/12/16	0	21.75	0	0.00	21.50	0	2,442	0.00%
2021/12/15	0.2	21.55	0	0.00	21.40	0.2	2,473	0.01%
2021/12/14	2	21.70	0	0.00	21.40	2	2,489	0.08%
2021/12/13	0	0.00	0.2	22.05	21.90	-0.2	2,460	-0.01%
2021/12/10	1.1	21.92	0	0.00	22.05	1.1	2,470	0.04%
2021/12/09	2	22.15	1	22.30	22.05	1	2,475	0.04%
2021/12/08	0.1	22.40	6	22.28	22.20	-5.9	2,460	-0.24%
2021/12/06	20	22.20	0	0.00	22.10	20	2,475	0.81%
2021/12/02	13	22.04	0	0.00	21.85	13	2,540	0.51%
2021/12/01	11.1	22.06	0	0.00	22.10	11.1	2,570	0.43%
2021/11/30	0.1	21.85	0	0.00	22.30	0.1	2,629	0.00%
2021/11/26	2	22.00	1	22.15	22.00	1	2,702	0.04%
2021/11/25	1	22.45	0	0.00	22.30	1	2,812	0.04%
2021/11/23	2.2	22.02	0	0.00	22.00	2.2	2,835	0.08%
2021/11/22	0	0.00	20	22.15	22.35	-20	2,885	-0.69%
2021/11/19	0	0.00	1	22.45	22.15	-1	2,920	-0.03%
2021/11/18	1	22.10	0	0.00	22.25	1	3,017	0.03%
2021/11/16	1	22.60	1	22.70	22.50	0	3,313	0.00%
2021/11/15	1	22.45	0	0.00	22.60	1	3,606	0.03%
2021/11/12	0.3	22.25	0	0.00	22.40	0.3	3,764	0.01%
2021/11/10	0	22.80	0	0.00	22.50	0	3,851	0.00%
2021/11/09	1.3	22.52	3	22.95	22.70	-1.7	4,035	-0.04%
2021/11/08	0	0.00	2	22.75	22.75	-2	4,030	-0.05%
2021/11/05	2	22.20	2	22.15	22.15	0	4,069	0.00%
2021/11/04	4.1	22.78	5	22.53	22.40	-0.9	4,078	-0.02%
2021/11/01	1	21.90	1	22.35	22.15	0	4,030	0.00%
2021/10/29	0	0.00	2	21.78	21.80	-2	4,035	-0.05%
2021/10/27	1	21.30	2	21.38	21.35	-1	4,093	-0.02%
2021/10/26	0	21.55	0	0.00	21.45	0	4,169	0.00%
2021/10/25	0.1	21.55	2	21.60	21.55	-1.9	4,256	-0.04%
2021/10/22	4	21.35	5	21.45	21.25	-1	4,341	-0.02%
2021/10/21	0	0.00	1	21.55	21.55	-1	4,411	-0.02%
2021/10/19	0	0.00	6	21.44	21.55	-6	4,623	-0.13%
2021/10/15	2	21.00	1	21.00	20.90	1	4,860	0.02%
2021/10/13	0	0.00	1	20.55	20.50	-1	5,090	-0.02%
2021/10/12	3.1	21.07	1	21.00	20.70	2.1	5,273	0.04%
2021/10/08	0.1	22.00	0	0.00	21.65	0.1	5,619	0.00%
2021/10/07	0	0.00	1	21.95	21.85	-1	5,852	-0.02%
2021/10/05	2	21.28	0	0.00	21.60	2	6,279	0.03%
2021/10/04	0	0.00	2	21.68	21.60	-2	6,420	-0.03%
2021/10/01	3	22.45	0	0.00	22.45	3	6,574	0.05%
2021/09/30	0	0.00	0.3	22.85	23.10	-0.3	7,031	0.00%
2021/09/29	0.1	22.80	1	22.75	22.70	-1	8,346	-0.01%
2021/09/28	1	22.80	0	0.00	22.90	1	8,859	0.01%
2021/09/27	0	0.00	1	23.15	23.15	-1	9,283	-0.01%
2021/09/22	0.1	22.90	0	0.00	22.75	0.1	11,576	0.00%
2021/09/17	1	23.00	0	0.00	23.30	1	12,887	0.01%
2021/09/15	0.1	23.00	0	0.00	22.95	0.1	15,892	0.00%
2021/09/14	1	23.30	0	0.00	23.05	1	17,417	0.01%
2021/09/13	0.1	23.50	7	23.30	23.30	-6.9	21,568	-0.03%
2021/09/08	0	0.00	1	23.15	23.20	-1	27,334	0.00%
2021/09/06	0.1	23.50	0	0.00	23.40	0.1	31,157	0.00%
2021/09/02	1	24.10	2	24.25	24.10	-1	31,329	0.00%
2021/09/01	0	0.00	1	24.15	24.10	-1	31,427	0.00%
2021/08/31	0	0.00	2	24.58	24.65	-2	31,969	-0.01%
2021/08/30	0	0.00	4	24.30	24.20	-4	32,038	-0.01%
2021/08/27	2	24.00	3	23.98	23.95	-1	32,360	0.00%
2021/08/26	2	23.95	1	24.05	24.00	1	32,704	0.00%
2021/08/25	1	24.30	1	23.95	24.20	0	33,286	0.00%
2021/08/24	13	24.24	11	24.18	23.85	2	33,357	0.01%
2021/08/23	19.1	24.38	14	24.29	24.00	5.1	33,394	0.02%
2021/08/20	0	0.00	1	23.65	23.10	-1	33,387	0.00%
2021/08/19	14.1	24.29	7	23.80	23.50	7.1	33,397	0.02%
2021/08/18	4	23.66	4	23.98	24.10	0	33,180	0.00%
2021/08/17	3	22.95	1	23.25	22.80	2	33,237	0.01%
2021/08/16	2.1	23.67	1	23.40	23.20	1.1	33,777	0.00%
2021/08/13	0	0.00	1	23.80	23.95	-1	34,091	0.00%
2021/08/12	0	0.00	1	23.50	23.45	-1	33,970	0.00%
2021/08/11	0.1	23.40	0	0.00	23.35	0.1	34,116	0.00%
2021/08/10	0	24.00	0	0.00	23.75	0	34,202	0.00%
2021/08/06	5.2	24.34	5	23.95	23.95	0.2	34,464	0.00%
2021/08/05	0.1	24.00	0	0.00	23.95	0.1	34,663	0.00%
2021/08/04	0.1	24.20	5	24.14	24.25	-4.9	35,038	-0.01%
2021/08/03	0	0.00	1	24.25	24.00	-1	35,280	0.00%
2021/08/02	0.1	24.00	12	23.92	24.20	-11.9	35,478	-0.03%
2021/07/29	1.1	24.56	1	24.10	24.70	0.1	35,684	0.00%
2021/07/28	5.1	24.04	0	0.00	23.85	5.1	35,757	0.01%
2021/07/27	0	0.00	6	24.45	24.40	-6	36,236	-0.02%
2021/07/26	0.1	24.94	0	0.00	24.90	0.1	36,648	0.00%
2021/07/23	3	25.15	3	25.00	25.20	0	36,871	0.00%
2021/07/22	3	24.38	13	24.42	24.35	-10	37,094	-0.03%
2021/07/21	16	24.25	2	24.28	24.10	14	37,461	0.04%
2021/07/20	45.2	24.85	0	0.00	24.80	45.2	38,136	0.12%
2021/07/19	0	0.00	17	25.31	25.60	-17	38,573	-0.04%
2021/07/16	2	25.15	0	0.00	25.15	2	40,374	0.00%
2021/07/15	13	25.68	5	26.05	25.75	8	41,689	0.02%
2021/07/14	27.1	24.77	12	24.82	24.90	15.1	42,415	0.04%
2021/07/13	28.1	25.32	22	25.49	25.20	6.1	43,019	0.01%
2021/07/12	3.1	26.12	9	26.10	25.80	-5.9	42,947	-0.01%
2021/07/09	10.1	26.70	8	26.63	26.40	2.1	42,805	0.00%
2021/07/08	3	27.22	6	27.08	27.05	-3	42,891	-0.01%
2021/07/07	31	27.55	24	27.41	27.50	7	42,832	0.02%
2021/07/06	59	28.02	187.1	28.30	28.25	-128	42,444	-0.30%	大賣/鉅額交易
2021/07/05	1	25.50	53	25.95	26.95	-52	41,278	-0.13%
2021/07/02	22.3	26.84	34	26.66	26.60	-11.8	40,903	-0.03%
2021/07/01	76	27.54	32.1	27.86	27.10	43.9	40,656	0.11%
2021/06/30	132.2	27.90	325	27.58	27.85	-192.9	40,332	-0.48%	大買/大賣/鉅額交易
2021/06/29	75	28.25	61	28.21	28.10	14	39,878	0.04%
2021/06/28	158.1	29.07	122.9	29.26	28.90	35.2	39,901	0.09%	大買/大賣/
2021/06/25	71.7	28.59	43.1	28.41	27.90	28.6	38,693	0.07%
2021/06/24	115	28.56	352	28.35	28.45	-237	37,832	-0.63%	大買/大賣/鉅額交易
2021/06/23	146.3	28.67	97.5	29.24	28.15	48.8	35,736	0.14%	大買/
2021/06/22	415.1	32.77	322.1	32.64	31.25	93	34,203	0.27%	大買/大賣/
2021/06/21	199	30.30	87.2	30.58	31.10	111.8	30,045	0.37%	大買/鉅額交易
2021/06/18	243	28.81	116.8	28.80	28.30	126.2	27,198	0.46%	大買/大賣/鉅額交易
2021/06/17	137	27.24	27.4	27.18	27.10	109.6	25,096	0.44%	大買/鉅額交易
2021/06/16	342.7	27.28	176.5	27.43	26.65	166.2	24,395	0.68%	大買/大賣/鉅額交易
2021/06/15	44.5	25.14	52	25.60	26.15	-7.5	21,945	-0.03%
2021/06/11	8	23.77	7	23.78	23.80	1	20,715	0.00%
2021/06/10	0	0.00	7	23.38	23.45	-7	20,690	-0.03%
2021/06/09	1	23.40	0	0.00	23.45	1	20,648	0.00%
2021/06/08	24	24.89	12	24.49	24.10	12	20,565	0.06%
2021/06/07	13	23.63	7	23.61	23.90	6	20,083	0.03%
2021/06/04	8	23.90	8	24.14	24.10	0	19,964	0.00%
2021/06/03	9	23.82	19	23.73	24.00	-10	19,624	-0.05%
2021/06/02	22	23.29	20	23.51	23.40	2	19,299	0.01%
2021/06/01	13	22.12	10	22.28	22.75	3	18,664	0.02%
2021/05/31	3	22.47	1	22.70	22.05	2	18,570	0.01%
2021/05/28	15	22.63	3	22.92	22.65	12	18,435	0.07%
2021/05/27	6	21.95	0	0.00	21.90	6	18,259	0.03%
2021/05/26	12	22.15	2	22.25	21.95	10	18,494	0.05%
2021/05/25	54	22.01	26	21.85	22.00	28	18,527	0.15%
2021/05/24	20	22.46	16	22.83	22.40	4	18,330	0.02%
2021/05/21	7	20.79	25	20.93	21.90	-18	17,771	-0.10%
2021/05/20	1	20.15	7	20.11	19.95	-6	17,418	-0.03%
2021/05/19	21	20.59	21	20.54	20.45	0	17,365	0.00%
2021/05/18	21	19.83	55	19.60	20.05	-34	17,255	-0.20%
2021/05/17	7	18.25	17	18.74	18.25	-10	17,120	-0.06%
2021/05/14	1	20.35	20	20.06	20.10	-19	16,930	-0.11%
2021/05/13	8	19.38	35	19.09	19.80	-27	16,782	-0.16%
2021/05/12	43	21.38	217	21.19	20.75	-174	16,521	-1.05%	大賣/鉅額交易
2021/05/11	56	23.78	21.1	23.33	23.00	35	16,099	0.22%
2021/05/10	89	25.05	51	24.67	24.65	38	15,833	0.24%
2021/05/07	1	24.70	2	24.50	24.75	-1	15,601	-0.01%
2021/05/06	25	24.19	22.2	23.85	23.75	2.8	15,417	0.02%
2021/05/05	149	24.49	15	24.17	23.90	134	15,253	0.88%	大買/鉅額交易
2021/05/04	65	24.94	42	24.00	23.75	23	15,096	0.15%
2021/05/03	47	26.03	31	25.87	25.50	16	14,515	0.11%
2021/04/29	32	25.25	30	25.14	25.30	2	14,021	0.01%
2021/04/28	17	25.78	201	25.66	25.65	-184	13,724	-1.34%	大賣/鉅額交易
2021/04/27	44	26.90	3	26.47	26.50	41	13,380	0.31%
2021/04/26	167.2	26.30	93	27.46	27.30	74.2	12,907	0.57%	大買/
2021/04/23	37	26.24	21.7	26.64	25.80	15.3	12,086	0.13%
2021/04/22	213.1	29.20	166.1	29.07	27.00	47	11,549	0.41%	大買/大賣/
2021/04/21	28.8	27.07	47.6	26.61	27.60	-18.8	9,621	-0.20%
2021/04/20	363.5	25.79	50.1	25.25	25.10	313.4	8,117	3.86%	大買/鉅額交易
2021/04/19	3	23.77	46	23.66	24.60	-43	7,019	-0.61%
2021/04/16	4	22.23	16	22.18	22.40	-12	6,198	-0.19%
2021/04/15	40	22.30	0	0.00	22.15	40	6,025	0.66%
2021/04/14	9	22.13	6	21.98	22.35	3	5,967	0.05%
2021/04/13	1	21.95	5	22.20	21.90	-4	5,771	-0.07%
2021/04/12	0	0.00	5	22.36	22.30	-5	5,613	-0.09%
2021/04/09	4	22.39	27	22.45	22.60	-23	5,550	-0.41%
2021/04/08	1	22.20	12	22.40	22.50	-11	5,392	-0.20%
2021/04/07	1	22.00	12	21.91	22.15	-11	5,263	-0.21%
2021/04/06	15	22.61	6	22.55	22.40	9	5,191	0.17%
2021/04/01	14	21.86	13.8	22.04	22.15	0.2	5,110	0.00%
2021/03/31	16	21.52	530	21.52	21.45	-514	4,798	-10.71%	大賣/鉅額交易
2021/03/30	6.5	22.58	127	22.51	22.25	-120.5	3,993	-3.02%	大賣/鉅額交易
2021/03/29	11	22.43	0	0.00	22.40	11	4,034	0.27%
2021/03/26	0	22.40	0	0.00	22.35	0	4,748	0.00%
2021/03/23	3.3	22.63	3	22.83	22.75	0.3	5,487	0.00%
2021/03/22	13	22.60	1	22.95	22.95	12	5,462	0.22%
2021/03/19	5	22.30	7	22.33	22.30	-2	5,380	-0.04%
2021/03/18	2	22.88	3	23.00	22.60	-1	5,313	-0.02%
2021/03/17	36	23.20	25	22.94	22.90	11	5,234	0.21%
2021/03/16	19.2	22.68	1	22.30	23.10	18.2	5,088	0.36%
2021/03/15	5	21.85	3	21.75	21.90	2	4,942	0.04%
2021/03/12	64	21.91	0	0.00	22.00	64	4,899	1.31%
2021/03/11	29	21.90	0	0.00	21.90	29	4,838	0.60%
2021/03/10	0	0.00	4	22.65	22.45	-4	4,710	-0.08%
2021/03/08	4	22.90	2	23.15	22.95	2	4,632	0.04%
2021/03/05	10	23.45	1	23.45	23.40	9	4,586	0.20%
2021/03/04	1	23.70	3	23.60	23.70	-2	4,584	-0.04%
2021/03/03	3	23.55	4	23.25	23.70	-1	4,570	-0.02%
2021/03/02	0	0.00	1	23.45	23.40	-1	4,574	-0.02%
2021/02/26	15	23.91	10	23.94	23.95	5	4,553	0.11%
2021/02/25	1	25.70	0	0.00	26.50	1	4,253	0.02%
2021/02/24	16	25.30	0	0.00	25.30	16	4,134	0.39%
2021/02/23	5	25.15	0	0.00	25.25	5	4,084	0.12%
2021/02/22	0	0.00	1	24.60	25.10	-1	4,051	-0.02%
2021/02/19	0	0.00	1	24.90	24.90	-1	3,993	-0.03%
2021/02/17	1.5	24.67	0	0.00	24.40	1.5	3,906	0.04%
2021/02/03	0.2	24.55	0	0.00	24.05	0.2	3,915	0.01%
2021/02/01	0	0.00	5	23.70	23.90	-5	3,905	-0.13%
2021/01/25	1	24.60	0	0.00	24.75	1	3,857	0.03%
2021/01/19	1	24.70	1	24.70	24.70	0	3,826	0.00%
2021/01/14	0	0.00	1	26.65	26.15	-1	3,784	-0.03%
2021/01/13	1	26.00	1	26.20	26.10	0	3,773	0.00%
2021/01/12	0	0.00	2	26.08	25.90	-2	3,744	-0.05%
2021/01/11	0	27.00	0	0.00	26.75	0	3,702	0.00%
2021/01/08	0	0.00	6	26.45	26.45	-6	3,680	-0.16%
2021/01/07	48	27.00	0	0.00	26.90	48	3,658	1.31%
2021/01/06	1	27.00	0	0.00	26.50	1	3,633	0.03%
2021/01/04	1	27.90	40	28.00	28.25	-39	3,547	-1.10%
2020/12/31	0.1	28.75	0	0.00	28.45	0.1	3,478	0.00%
2020/12/30	0.1	28.80	30.8	28.67	28.70	-30.7	3,451	-0.89%
2020/12/29	1	29.50	3	29.17	28.80	-2	3,435	-0.06%
2020/12/28	76	29.62	96	29.78	29.35	-20	3,310	-0.60%
2020/12/25	7.1	28.54	3	28.50	28.30	4.1	3,066	0.13%
2020/12/24	26	28.78	8	28.96	28.65	18	2,989	0.60%
2020/12/23	13	28.28	14	27.98	29.00	-1	2,911	-0.03%
2020/12/22	177	30.18	60.3	29.49	28.05	116.7	2,739	4.26%	大買/鉅額交易
2020/12/21	57	29.89	97	30.32	30.95	-40	1,990	-2.01%
2020/12/18	5.1	27.16	3	27.58	28.15	2.1	1,510	0.14%
2020/12/17	1	25.60	1	25.70	25.60	0	1,250	0.00%
2020/12/15	4	24.90	4	24.75	24.75	0	1,187	0.00%
2020/12/10	2	24.65	0	0.00	24.70	2	1,197	0.17%
2020/12/09	0.2	25.20	0	0.00	24.85	0.2	1,218	0.02%
2020/12/08	0.2	25.10	0	0.00	25.15	0.2	1,410	0.01%
2020/12/07	0.2	24.90	0	0.00	24.90	0.2	1,396	0.01%
2020/12/04	0.1	25.00	0	0.00	24.75	0.1	1,398	0.01%
2020/12/03	0.3	25.10	3	25.00	24.85	-2.8	1,444	-0.19%
2020/12/02	0.1	25.20	0	0.00	25.05	0.1	1,577	0.01%
2020/11/30	0	0.00	0.1	25.15	24.90	-0.1	1,571	0.00%
2020/11/26	0	0.00	8.9	25.37	25.25	-8.9	1,570	-0.57%
2020/11/25	0	0.00	3.1	25.00	25.05	-3.1	1,603	-0.19%
2020/11/23	0	0.00	3	24.52	24.60	-3	1,552	-0.19%
2020/11/18	1	24.10	0	0.00	24.00	1	1,578	0.06%
2020/11/17	0	0.00	0	23.85	23.95	0	1,588	0.00%
2020/11/12	2	23.88	0	0.00	23.85	2	1,789	0.11%
2020/11/11	4	24.50	0	0.00	24.60	4	1,765	0.23%
2020/11/02	0.1	24.55	0	0.00	24.50	0.1	1,970	0.01%
2020/10/30	3	25.25	3	24.60	24.60	0	1,986	0.00%
2020/10/29	0	0.00	1	24.90	24.85	-1	2,027	-0.05%
2020/10/28	1	25.45	0	0.00	25.25	1	2,105	0.05%
2020/10/27	1	25.35	1	25.25	25.10	0	2,102	0.00%
2020/10/21	0	0.00	1	24.75	24.90	-1	2,212	-0.05%
2020/10/20	2	24.65	0	0.00	24.55	2	2,217	0.09%
2020/10/16	1	24.50	0	0.00	24.35	1	2,282	0.04%
2020/10/06	1	25.15	1	24.90	24.90	0	2,394	0.00%
2020/10/05	0	0.00	1	24.40	24.35	-1	2,382	-0.04%
2020/09/25	1	23.60	0	0.00	23.80	1	2,432	0.04%
2020/09/24	2	24.00	0	0.00	23.90	2	2,416	0.08%
2020/09/23	2	24.25	0	0.00	24.35	2	2,395	0.08%
2020/09/22	1	24.55	2	24.65	24.45	-1	2,380	-0.04%
2020/09/18	2	25.18	1	25.15	24.95	1	2,367	0.04%
2020/09/17	0	0.00	8	24.95	24.85	-8	2,377	-0.34%
2020/09/14	3	25.05	2	25.23	25.10	1	2,380	0.04%
2020/09/11	7	25.93	0	0.00	25.25	7	2,354	0.30%
2020/09/10	0	0.00	2	25.15	25.30	-2	2,148	-0.09%
2020/09/08	0	0.00	1	25.10	25.15	-1	2,131	-0.05%
2020/09/07	3	25.67	1	25.70	25.70	2	2,099	0.10%
2020/09/04	2	24.25	0	0.00	24.50	2	2,001	0.10%
2020/09/01	6	24.46	0	0.00	24.45	6	2,049	0.29%
2020/08/31	2	25.00	2	24.85	24.75	0	2,042	0.00%
2020/08/27	2	24.40	0	0.00	24.35	2	1,985	0.10%
2020/08/24	0	0.00	1	24.40	24.25	-1	2,011	-0.05%
2020/08/19	1	25.60	4	25.45	25.40	-3	2,022	-0.15%
2020/08/18	7	25.96	1	25.50	25.35	6	1,980	0.30%
2020/08/17	0	0.00	3	25.00	24.85	-3	1,869	-0.16%
2020/08/13	0	0.00	2	24.73	24.55	-2	1,904	-0.11%
2020/08/10	1	25.40	0	0.00	25.25	1	1,900	0.05%
2020/08/05	1	25.20	0	0.00	25.25	1	1,845	0.05%
2020/08/04	3	25.72	3	25.75	25.65	0	1,869	0.00%
2020/08/03	1	25.70	1	24.95	26.40	0	1,840	0.00%
2020/07/31	0	0.00	1	24.80	24.80	-1	1,786	-0.06%
2020/07/30	9	25.03	0	0.00	25.15	9	1,897	0.47%
2020/07/29	1	24.60	2	25.05	24.70	-1	1,876	-0.05%
2020/07/27	1	24.40	10	24.35	24.00	-9	1,829	-0.49%
2020/07/23	0	0.00	2	24.45	24.40	-2	1,835	-0.11%
2020/07/22	0	0.00	8	25.08	24.70	-8	1,832	-0.44%
2020/07/20	2	24.10	0	0.00	24.75	2	1,759	0.11%
2020/07/17	12	24.65	4	24.30	24.10	8	1,737	0.46%
2020/07/16	0	0.00	1	24.10	24.55	-1	1,758	-0.06%
2020/07/15	26	24.88	21	24.29	23.80	5	1,746	0.29%
2020/07/14	0	0.00	5	23.45	23.60	-5	1,664	-0.30%
2020/07/09	1	24.05	0	0.00	23.90	1	1,663	0.06%
2020/06/17	3	23.75	0	0.00	23.95	3	1,621	0.19%
2020/06/11	0	0.00	3.4	24.31	24.05	-3.4	1,669	-0.21%
2020/06/10	0	0.00	2	24.85	25.00	-2	1,645	-0.12%
2020/06/08	0	0.00	4	25.60	25.55	-4	1,676	-0.24%
2020/06/05	5	25.05	1	25.20	25.20	4	1,637	0.24%
2020/06/03	0	0.00	1	25.05	25.00	-1	1,644	-0.06%
2020/06/01	5	25.00	10	25.10	25.10	-5	1,619	-0.31%
2020/05/29	10	25.04	31	25.15	24.80	-21	1,600	-1.31%
2020/05/28	1	24.90	1	24.90	24.50	0	1,548	0.00%
2020/05/22	0	0.00	5	23.90	23.80	-5	1,481	-0.34%
2020/05/20	2	24.90	0	0.00	24.25	2	1,469	0.14%
2020/05/19	3	24.45	0	0.00	24.50	3	1,414	0.21%
2020/05/14	0	0.00	2	23.80	23.75	-2	1,366	-0.15%
2020/05/12	2	25.00	5	24.75	24.75	-3	1,322	-0.23%
2020/05/11	1	24.15	1	24.45	25.00	0	1,306	0.00%
2020/05/08	1	24.00	0	0.00	24.00	1	1,296	0.08%
2020/05/07	5	23.60	0	0.00	23.90	5	1,277	0.39%
2020/05/06	33	24.72	3	24.20	24.35	30	1,248	2.40%
2020/05/05	0	0.00	1	22.30	23.35	-1	1,127	-0.09%
2020/04/29	0	0.00	4	21.60	21.70	-4	1,095	-0.37%
2020/04/24	1	19.70	0	0.00	19.70	1	1,115	0.09%
2020/04/23	1	19.90	0	0.00	19.75	1	1,116	0.09%
2020/04/22	0	0.00	2	19.10	19.65	-2	1,114	-0.18%
2020/04/16	2	19.60	0	0.00	19.65	2	1,140	0.18%
2020/04/06	0	0.00	2	17.78	17.70	-2	1,132	-0.18%
2020/04/01	2	17.48	0	0.00	17.50	2	1,127	0.18%
2020/03/18	0	0.00	5	17.25	17.00	-5	1,073	-0.47%
2020/03/17	0	0.00	11	17.20	17.00	-11	1,058	-1.04%
2020/03/13	0	0.00	13	18.87	19.30	-13	1,002	-1.30%
2020/03/09	2	22.93	0	0.00	22.55	2	920	0.22%
2020/02/25	0	0.00	3	23.65	23.65	-3	875	-0.34%
2020/02/19	3	24.05	0	0.00	24.05	3	854	0.35%
2020/02/14	3	24.50	0	0.00	24.35	3	868	0.35%
2020/02/11	4	24.55	2	24.75	24.65	2	854	0.23%
2020/01/30	4	24.76	0	0.00	24.50	4	834	0.48%
2020/01/15	0	0.00	2	26.35	26.40	-2	800	-0.25%
2020/01/13	0	0.00	2	26.85	26.50	-2	870	-0.23%
2020/01/10	0	0.00	5	26.45	26.25	-5	832	-0.60%
2020/01/08	0	0.00	2	26.65	26.50	-2	804	-0.25%
2020/01/06	2	26.75	0	0.00	26.80	2	877	0.23%
2020/01/02	0	0.00	2	26.85	27.10	-2	860	-0.23%
2019/12/27	0	0.00	1	26.65	26.80	-1	842	-0.12%
2019/12/24	0	0.00	1	27.00	26.95	-1	848	-0.12%
2019/12/23	0	0.00	15	27.15	27.15	-15	843	-1.78%
2019/12/09	0	0.00	1	26.85	26.80	-1	1,038	-0.10%
2019/12/06	4	26.65	4	26.45	26.45	0	1,024	0.00%
2019/12/03	0	0.00	2	26.45	26.40	-2	1,042	-0.19%
2019/12/02	0	0.00	2	26.50	26.40	-2	1,048	-0.19%
2019/11/27	10	26.90	0	0.00	26.95	10	1,068	0.94%
2019/11/22	0	0.00	2.3	26.29	26.30	-2.3	1,082	-0.21%
2019/11/14	6	26.44	0	0.00	26.20	6	1,124	0.53%
2019/11/11	2	26.70	0	0.00	26.65	2	1,129	0.18%
2019/11/07	0	0.00	5	27.50	27.60	-5	1,107	-0.45%
2019/11/05	0	0.00	2	27.55	27.00	-2	1,109	-0.18%
2019/10/31	1	27.00	0	0.00	27.00	1	1,085	0.09%
2019/10/30	1	27.05	0	0.00	27.10	1	1,084	0.09%
2019/10/29	0	0.00	0.2	26.60	26.60	-0.2	1,083	-0.02%
2019/10/28	2	26.85	0	0.00	26.80	2	1,096	0.18%
2019/10/22	0	0.00	0.5	27.15	27.15	-0.5	1,115	-0.05%
2019/10/21	1.3	27.19	0	0.00	27.50	1.3	1,079	0.12%
2019/10/18	1	27.00	0	0.00	26.90	1	1,060	0.09%
2019/10/16	0	0.00	12	26.95	26.90	-12	1,125	-1.07%
2019/10/15	13	27.07	5	27.40	27.20	8	1,179	0.68%
2019/10/14	0	0.00	1	26.90	27.10	-1	1,207	-0.08%
2019/10/07	0	0.00	2	26.45	26.30	-2	1,178	-0.17%
2019/10/04	2	25.95	0	0.00	25.85	2	1,179	0.17%
2019/10/03	0	0.00	1	26.05	26.05	-1	1,196	-0.08%
2019/10/02	0	0.00	1	26.10	26.10	-1	1,200	-0.08%
2019/09/24	0	0.00	27	26.76	26.70	-27	1,296	-2.08%
2019/09/20	0	0.00	2	26.58	26.65	-2	1,299	-0.15%
2019/09/19	0	0.00	2	27.10	26.80	-2	1,296	-0.15%
2019/09/18	0	0.00	7	27.63	26.95	-7	1,290	-0.54%
2019/09/16	5	26.56	2	26.55	26.45	3	1,225	0.24%
2019/09/11	0	0.00	1	26.50	26.40	-1	1,221	-0.08%
2019/08/22	1	25.65	0	0.00	25.65	1	1,292	0.08%
2019/08/14	0	0.00	20	26.36	26.00	-20	1,459	-1.37%
2019/08/08	21	26.12	0	0.00	26.10	21	1,529	1.37%
2019/08/07	11	26.70	0	0.00	26.40	11	1,527	0.72%
2019/07/31	0	0.00	3	26.40	26.20	-3	1,563	-0.19%
2019/07/30	1	26.30	0	0.00	26.30	1	1,573	0.06%
2019/07/26	0	0.00	10	27.00	26.70	-10	1,719	-0.58%
2019/07/24	18	26.73	10	27.04	26.70	8	1,730	0.46%
2019/07/23	10	26.75	0	0.00	26.75	10	1,731	0.58%
2019/07/22	0	0.00	11	27.00	26.85	-11	1,729	-0.64%
2019/07/19	5	27.44	0	0.00	27.20	5	1,716	0.29%
2019/07/18	16	27.83	21	27.53	27.30	-5	1,714	-0.29%
2019/07/17	1	27.20	102	27.33	27.25	-101	1,666	-6.06%	大賣/鉅額交易
2019/07/16	12	26.96	50	26.91	27.05	-38	1,607	-2.36%
2019/07/11	20	26.40	0	0.00	26.40	20	1,573	1.27%
2019/07/10	60	26.38	0	0.00	26.35	60	1,622	3.70%
2019/07/09	40	26.45	0	0.00	26.45	40	1,643	2.43%
2019/07/08	12	26.45	0	0.00	26.35	12	1,637	0.73%
2019/07/05	18	26.57	0	0.00	26.60	18	1,643	1.09%
2019/07/02	2	26.95	0	0.00	27.05	2	1,625	0.12%
2019/06/25	0	0.00	1	26.30	26.30	-1	1,717	-0.06%
2019/06/24	0	0.00	1	26.40	26.40	-1	1,743	-0.06%
2019/06/14	8	26.83	7	27.20	26.50	1	2,128	0.05%
2019/06/13	0	0.00	1	26.25	26.45	-1	2,111	-0.05%
2019/06/12	0	0.00	3	26.48	26.20	-3	2,139	-0.14%
2019/06/10	0	0.00	2	26.35	26.20	-2	2,114	-0.09%
2019/06/06	0	0.00	3	26.43	26.40	-3	2,101	-0.14%
2019/05/31	0.2	26.30	0	0.00	26.45	0.2	2,103	0.01%
2019/05/30	0	0.00	60	26.40	26.30	-60	2,107	-2.85%
2019/05/29	11	26.59	2	26.35	26.35	9	2,132	0.42%
2019/05/28	4	27.10	0	0.00	26.95	4	2,144	0.19%
2019/05/27	2	27.30	5	27.35	27.30	-3	2,227	-0.13%
2019/05/24	2	27.25	0	0.00	26.90	2	2,302	0.09%
2019/05/23	15	27.00	20	27.09	27.00	-5	2,339	-0.21%
2019/05/22	4	26.90	0	0.00	27.10	4	2,380	0.17%
2019/05/21	85	27.92	13	28.04	27.20	72	2,470	2.91%
2019/05/20	25	26.67	18.4	26.90	27.40	6.6	2,634	0.25%
2019/05/17	2	25.85	0	0.00	25.50	2	2,690	0.07%
2019/05/15	5	25.80	0	0.00	25.75	5	2,908	0.17%
2019/05/14	2	24.88	0	0.00	25.30	2	2,945	0.07%
2019/05/13	0	0.00	19	25.45	25.50	-19	3,085	-0.62%
2019/05/10	5	26.48	0	0.00	26.10	5	3,094	0.16%
2019/05/09	1	26.30	0	0.00	26.25	1	3,088	0.03%
2019/05/07	0	0.00	2	27.55	27.40	-2	3,076	-0.07%
2019/05/06	3	28.10	1	27.65	27.65	2	3,088	0.06%
2019/05/03	22	27.45	3	27.53	27.30	19	3,091	0.61%
2019/05/02	1.6	26.58	0	0.00	26.70	1.6	3,034	0.05%
2019/04/30	0	0.00	1	25.95	26.05	-1	3,021	-0.03%
2019/04/29	0	0.00	8	26.28	26.20	-8	3,032	-0.26%
2019/04/19	15	26.31	16	26.28	26.50	-1	3,065	-0.03%
2019/04/18	0	0.00	6	25.85	25.95	-6	3,073	-0.20%
2019/04/17	11	26.48	5	26.43	26.40	6	3,068	0.20%
2019/04/16	0	0.00	20	26.25	26.35	-20	3,068	-0.65%
2019/04/15	0	0.00	2	27.00	27.05	-2	3,029	-0.07%
2019/04/12	3	27.45	0	0.00	27.30	3	3,016	0.10%
2019/04/10	1	27.80	0	0.00	27.60	1	3,007	0.03%
2019/04/08	0	0.00	1	27.55	27.40	-1	2,986	-0.03%
2019/04/03	2	27.38	7	27.31	27.30	-5	2,986	-0.17%
2019/04/02	0	0.00	6	27.58	27.30	-6	2,980	-0.20%
2019/04/01	2	27.55	2	27.20	27.30	0	2,993	0.00%
2019/03/28	0	0.00	4	28.15	28.30	-4	2,985	-0.13%
2019/03/27	0	0.00	1	28.25	28.50	-1	2,985	-0.03%
2019/03/26	2	28.00	0	0.00	28.00	2	2,961	0.07%
2019/03/25	1	27.80	0	0.00	27.75	1	2,971	0.03%
2019/03/22	16	28.79	10	28.81	28.50	6	2,949	0.20%
2019/03/21	6	29.91	7	29.96	29.50	-1	2,877	-0.03%
2019/03/20	13	29.39	7	29.32	29.25	6	2,735	0.22%
2019/03/19	3	28.60	0	0.00	28.45	3	2,623	0.11%
2019/03/18	0	0.00	7	28.55	28.55	-7	2,601	-0.27%
2019/03/15	0	0.00	4	28.50	28.70	-4	2,579	-0.16%
2019/03/14	10	27.72	0	0.00	27.60	10	2,546	0.39%
2019/03/13	15	27.40	0	0.00	27.35	15	2,561	0.59%
2019/03/12	7	27.69	0	0.00	27.50	7	2,570	0.27%
2019/03/11	1	27.35	4	27.90	27.75	-3	2,571	-0.12%
2019/03/08	1	27.20	0	0.00	27.20	1	2,575	0.04%
2019/03/07	1	28.10	7	27.79	27.40	-6	2,602	-0.23%
2019/03/06	5	28.50	5	28.25	28.25	0	2,584	0.00%
2019/03/04	0	0.00	6	29.19	28.60	-6	2,587	-0.23%
2019/02/27	6	28.68	2	28.80	28.60	4	2,611	0.15%
2019/02/26	3	29.30	0	0.00	28.80	3	2,590	0.12%
2019/02/25	2	28.25	7	28.71	29.35	-5	2,499	-0.20%
2019/02/21	0	0.00	12	29.05	28.95	-12	2,371	-0.51%
2019/02/20	8	28.73	2	28.60	28.95	6	2,315	0.26%
2019/02/19	28	28.90	33	29.05	29.10	-5	2,203	-0.23%
2019/02/18	2	26.80	3	26.37	26.70	-1	1,946	-0.05%
2019/02/15	0	0.00	5	24.90	26.15	-5	1,928	-0.26%
2019/02/14	0	0.00	6	24.60	24.50	-6	1,725	-0.35%
2019/02/13	0	0.00	3	24.58	24.60	-3	1,714	-0.18%
2019/02/12	17	24.38	17	24.36	24.30	0	1,684	0.00%
2019/02/11	4	25.43	10	26.14	25.15	-6	1,536	-0.39%
2019/01/30	4	25.98	0	0.00	25.80	4	1,523	0.26%
2019/01/29	2	26.00	1	25.70	26.00	1	1,529	0.07%
2019/01/28	2	25.58	0	0.00	25.70	2	1,539	0.13%
2019/01/25	6	26.28	2	26.55	26.00	4	1,578	0.25%
2019/01/24	1	26.70	0	0.00	26.60	1	1,550	0.06%
2019/01/23	3	25.10	0	0.00	25.05	3	1,460	0.21%
2019/01/22	10	24.40	0	0.00	24.40	10	1,465	0.68%
2019/01/09	0	0.00	1	24.40	24.40	-1	1,516	-0.07%
2019/01/07	2	24.10	2	24.45	24.60	0	1,523	0.00%
2019/01/03	0	0.00	4	24.71	24.15	-4	1,624	-0.25%
2018/12/26	0	0.00	3	25.35	24.75	-3	1,799	-0.17%
2018/12/25	3	25.70	7	25.45	25.25	-4	1,910	-0.21%
2018/12/24	2	26.70	3	26.50	26.20	-1	2,009	-0.05%
2018/12/22	0	0.00	0.4	26.20	26.20	-0.4	2,224	-0.02%
2018/12/21	0	0.00	1	25.55	25.20	-1	2,322	-0.04%
2018/12/13	0	0.00	3	29.07	28.35	-3	3,106	-0.10%
2018/12/12	0	0.00	8	27.90	28.30	-8	3,101	-0.26%
2018/12/11	0	0.00	4	27.65	27.25	-4	3,088	-0.13%
2018/12/10	1	27.40	2	27.40	27.40	-1	3,095	-0.03%
2018/12/07	0	0.00	2	28.00	27.80	-2	3,112	-0.06%
2018/12/05	2	28.80	0	0.00	28.85	2	3,123	0.06%
2018/12/04	0	0.00	1	29.10	29.10	-1	3,116	-0.03%
2018/12/03	3	28.92	0	0.00	29.15	3	3,118	0.10%
2018/11/30	4	28.95	8	29.00	28.85	-4	3,110	-0.13%
2018/11/28	1	30.15	0	0.00	29.95	1	3,062	0.03%
2018/11/26	0	0.00	1	31.85	30.30	-1	3,041	-0.03%
2018/11/19	0	0.00	1	32.95	32.85	-1	2,981	-0.03%
2018/11/16	2	33.00	4	32.98	32.85	-2	3,018	-0.07%
2018/11/15	2	33.20	2	33.30	33.20	0	3,016	0.00%
2018/11/14	0	0.00	2	33.80	33.65	-2	2,998	-0.07%
2018/11/08	2	32.65	2	32.50	32.50	0	2,903	0.00%
2018/11/07	0	0.00	1	32.60	32.60	-1	2,903	-0.03%
2018/11/06	2	32.10	0	0.00	32.00	2	2,893	0.07%
2018/11/02	2	33.08	0	0.00	32.95	2	2,855	0.07%
2018/10/31	1	32.10	0	0.00	32.20	1	2,793	0.04%
2018/10/30	3	32.45	3	31.90	31.90	0	2,791	0.00%
2018/10/26	0	0.00	1	32.25	31.40	-1	2,769	-0.04%
2018/10/25	9	32.56	8	32.06	31.30	1	2,786	0.04%
2018/10/24	25	31.86	0	0.00	31.85	25	2,750	0.91%
2018/10/23	2	31.90	0	0.00	31.70	2	2,757	0.07%
2018/10/22	0	0.00	1	32.15	32.20	-1	2,809	-0.04%
2018/10/19	1	31.40	1	31.55	32.15	0	2,876	0.00%
2018/10/18	0.2	32.05	0	0.00	32.05	0.2	2,966	0.01%
2018/10/16	1	31.30	25	31.33	31.30	-24	2,993	-0.80%
2018/10/15	3	31.50	0	0.00	31.80	3	2,998	0.10%
2018/10/12	11	31.92	0	0.00	32.20	11	2,998	0.37%
2018/10/11	1	31.50	1	31.60	31.50	0	2,980	0.00%
2018/10/08	4	36.25	3	35.50	35.30	1	2,986	0.03%
2018/10/05	6	35.78	0	0.00	35.10	6	3,037	0.20%
2018/10/04	2	37.55	4	38.08	37.75	-2	2,988	-0.07%
2018/10/03	12	39.53	16	38.64	38.10	-4	2,958	-0.14%
2018/10/02	14	40.10	12	40.37	40.05	2	2,852	0.07%
2018/10/01	10	41.25	10	41.95	41.60	0	2,765	0.00%
2018/09/28	23	41.47	15.1	41.11	39.80	7.9	2,552	0.31%
2018/09/27	25	42.07	12	41.75	42.70	13	2,425	0.54%
2018/09/26	8	40.05	8	40.34	41.15	0	2,053	0.00%
2018/09/25	0	0.00	2	34.80	37.45	-2	1,803	-0.11%
2018/09/21	5	35.05	0	0.00	34.05	5	1,777	0.28%
2018/09/20	0.2	34.55	3	34.70	34.70	-2.8	1,790	-0.16%
2018/09/19	4	34.15	4	34.60	34.15	0	1,866	0.00%
2018/09/18	3	33.17	2	33.10	33.00	1	1,875	0.05%
2018/09/17	0	0.00	1	32.95	32.90	-1	2,090	-0.05%
2018/09/14	1	33.45	0.4	33.00	33.00	0.6	2,284	0.03%
2018/09/13	7	34.01	3	35.00	33.60	4	2,305	0.17%
2018/09/12	1	32.60	4	33.95	33.75	-3	2,307	-0.13%
2018/09/11	4	32.70	0	0.00	32.80	4	2,298	0.17%
2018/09/10	0	0.00	4	33.20	32.95	-4	2,334	-0.17%
2018/09/07	4	33.65	0	0.00	33.55	4	2,352	0.17%
2018/09/06	2	34.15	3	34.00	34.05	-1	2,370	-0.04%
2018/09/05	2	34.90	2	35.10	35.10	0	2,415	0.00%
2018/08/30	0	0.00	4	37.00	36.50	-4	2,583	-0.15%
2018/08/29	2	36.40	0	0.00	36.45	2	2,620	0.08%
2018/08/27	2	37.15	0	0.00	37.15	2	2,790	0.07%
2018/08/24	0	0.00	3	38.20	37.30	-3	2,871	-0.10%
2018/08/23	5	38.72	0	0.00	38.20	5	2,896	0.17%
2018/08/22	2	36.80	0	0.00	36.20	2	2,903	0.07%
2018/08/21	2	36.40	0	0.00	36.10	2	2,937	0.07%
2018/08/17	4	35.25	1	34.50	35.25	3	3,129	0.10%
2018/08/16	0	0.00	2.1	32.82	32.85	-2.1	3,214	-0.07%
2018/08/14	0	0.00	2	34.25	34.15	-2	3,339	-0.06%
2018/08/13	1	35.00	0	0.00	35.10	1	3,416	0.03%
2018/08/10	0	0.00	2	37.20	37.05	-2	3,579	-0.06%
2018/08/08	0	0.00	8	37.40	37.35	-8	3,908	-0.20%
2018/08/06	1	37.40	0	0.00	37.30	1	4,265	0.02%
2018/08/03	0.2	37.90	1	38.10	37.95	-0.8	4,580	-0.02%
2018/08/02	2	37.80	0	0.00	37.75	2	4,827	0.04%
2018/08/01	1.3	38.65	5	39.50	38.65	-3.7	4,964	-0.07%
2018/07/31	16.6	42.07	5.1	42.23	41.10	11.5	5,096	0.22%
2018/07/30	0	0.00	0.4	40.75	40.75	-0.4	5,153	-0.01%
2018/07/12	2	15.05	0	0.00	15.15	2	5,518	0.04%
2018/07/11	1	15.10	0	0.00	15.15	1	5,621	0.02%
2018/07/10	1	15.25	0	0.00	15.45	1	5,750	0.02%
2018/07/09	2	15.18	42	15.20	15.30	-40	6,005	-0.67%
2018/07/06	2	14.90	6	15.28	15.45	-4	6,457	-0.06%
2018/07/04	3	16.10	2	16.35	16.10	1	7,627	0.01%
2018/07/02	4	17.75	0	0.00	17.75	4	7,924	0.05%
2018/06/29	1	17.90	2	17.85	17.85	-1	8,066	-0.01%
2018/06/28	1	17.95	0	0.00	17.75	1	8,279	0.01%
2018/06/27	4	18.14	10	18.05	18.05	-6	8,685	-0.07%
2018/06/19	0	0.00	10	19.73	19.35	-10	9,482	-0.11%
2018/06/15	5	19.18	5	19.30	19.10	0	9,398	0.00%
2018/06/13	15	18.85	3	19.00	19.70	12	9,122	0.13%
2018/06/11	0	0.00	5	18.10	18.15	-5	8,918	-0.06%
2018/06/07	0	0.00	14	18.65	18.30	-14	8,910	-0.16%
2018/06/04	0	0.00	3	18.93	18.85	-3	8,870	-0.03%
2018/06/01	4	18.00	2	18.95	18.90	2	8,831	0.02%
2018/05/31	2	18.50	0	0.00	18.20	2	8,761	0.02%
2018/05/30	0	0.00	1	18.30	18.50	-1	8,779	-0.01%
2018/05/29	1	18.50	0	0.00	18.45	1	8,778	0.01%
2018/05/28	0	0.00	12	18.35	18.25	-12	8,746	-0.14%
2018/05/25	2	18.75	2	19.05	18.70	0	8,721	0.00%
2018/05/24	5	18.98	12	19.17	19.30	-7	8,710	-0.08%
2018/05/23	6	18.53	2	18.45	18.05	4	8,637	0.05%
2018/05/22	5	18.95	3	19.00	18.95	2	8,568	0.02%
2018/05/21	1	19.10	0	0.00	19.10	1	8,536	0.01%
2018/05/18	2	18.85	2	19.65	19.50	0	8,493	0.00%
2018/05/17	4	19.35	0	0.00	19.15	4	8,462	0.05%
2018/05/15	5	20.80	0	0.00	20.85	5	8,292	0.06%
2018/05/11	2	20.80	18	20.74	20.70	-16	8,260	-0.19%
2018/05/10	13	21.40	1	21.70	20.90	12	8,217	0.15%
2018/05/09	1	20.20	1	21.80	21.50	0	8,186	0.00%
2018/05/08	2	20.95	0	0.00	20.90	2	8,040	0.02%
2018/05/07	2	21.50	17	21.83	22.00	-15	7,918	-0.19%
2018/05/04	12	20.25	4	20.63	20.05	8	7,744	0.10%
2018/05/03	2	21.95	31	22.14	21.40	-29	7,599	-0.38%
2018/05/02	36	25.00	5	23.68	23.70	31	7,419	0.42%
2018/04/30	11	23.23	4	23.93	24.20	7	7,147	0.10%
2018/04/27	14	21.84	7	21.34	22.00	7	6,924	0.10%
2018/04/26	14	21.75	7	21.63	21.45	7	6,817	0.10%
2018/04/25	5	23.30	0	0.00	23.80	5	6,690	0.07%
2018/04/24	3	23.73	0	0.00	24.00	3	6,694	0.04%
2018/04/20	7	25.21	8	25.69	25.40	-1	6,824	-0.01%
2018/04/19	24	26.21	27	26.59	25.90	-3	6,738	-0.04%
2018/04/18	5	24.27	6	24.00	24.80	-1	6,566	-0.02%
2018/04/17	3	24.30	1.1	24.03	24.05	1.9	6,658	0.03%
2018/04/16	17	24.44	9	24.35	24.30	8	6,680	0.12%
2018/04/13	43	25.97	10	25.78	25.50	33	6,977	0.47%
2018/04/12	31	25.70	11	26.36	26.40	20	6,854	0.29%
2018/04/11	19	23.34	29.2	23.93	26.05	-10.2	6,572	-0.15%
2018/04/10	8	24.03	4.1	23.44	23.70	3.9	5,896	0.07%
2018/04/09	5	22.10	4	22.10	22.10	1	5,290	0.02%
2018/04/03	5	18.70	5	18.60	20.10	0	5,118	0.00%
2018/04/02	2	18.75	20	18.54	18.40	-18	4,878	-0.37%
2018/03/31	21	18.78	1	18.65	18.60	20	4,723	0.42%
2018/03/30	4	18.49	41	18.50	18.35	-37	4,498	-0.82%
2018/03/29	44	17.42	0	0.00	17.70	44	4,080	1.08%
2018/03/28	11	16.13	2	16.20	16.20	9	3,675	0.24%
2018/03/27	1	15.80	12	15.77	15.80	-11	3,398	-0.32%
2018/03/19	0	0.00	1	14.20	14.25	-1	3,105	-0.03%
2018/03/14	3	14.25	0	0.00	14.25	3	3,092	0.10%
2018/03/12	1	14.20	0	0.00	14.20	1	3,072	0.03%
2018/03/09	0	0.00	1	14.10	13.80	-1	3,026	-0.03%
2018/03/08	1	13.80	1	14.00	13.80	0	3,027	0.00%
2018/03/07	1	13.80	0	0.00	13.90	1	3,028	0.03%
2018/03/06	1	14.25	0	0.00	14.25	1	3,016	0.03%
2018/02/08	0	0.00	1	13.25	13.25	-1	2,973	-0.03%
2018/02/07	0	0.00	11	13.33	13.45	-11	2,976	-0.37%
2018/02/05	3	13.90	0	0.00	13.75	3	2,897	0.10%
2018/02/02	1	14.10	5	14.40	14.20	-4	2,894	-0.14%
2018/02/01	0	0.00	2	14.60	14.60	-2	2,930	-0.07%
2018/01/29	2	14.25	0	0.00	14.10	2	3,116	0.06%
2018/01/19	0	0.00	0.1	14.55	14.55	-0.1	3,098	0.00%
2018/01/18	0	0.00	1	15.05	14.80	-1	3,062	-0.03%
2018/01/17	0	0.00	21	15.07	15.25	-21	2,957	-0.71%
2018/01/16	0	0.00	4	13.84	13.95	-4	2,700	-0.15%
2018/01/15	1	13.70	1	14.05	13.70	0	2,661	0.00%
2018/01/12	11	14.02	0	0.00	13.80	11	2,617	0.42%
2018/01/11	3	13.68	2	14.08	13.85	1	2,561	0.04%
2018/01/10	8	14.81	1	14.85	14.75	7	2,356	0.30%
2018/01/09	17	15.03	13	15.07	15.25	4	2,210	0.18%
2018/01/08	2	13.58	1	13.90	13.90	1	1,768	0.06%
2018/01/05	7	12.19	0	0.00	12.65	7	1,616	0.43%