台船 (2208)-元大-福營券商分點個股進出

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
18.15
漲跌
▲0.05
漲幅
+0.28%
成交量
2,431張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－元大-福營券商分點個股進出

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-福營券商分點個股進出
元大-福營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
2024/05/03	0	0.00	60	18.15	18.15	-60	5,088	-1.18%
2024/04/30	1	18.20	0	0.00	18.20	1	5,145	0.02%
2024/04/29	0	0.00	20	18.20	18.35	-20	5,227	-0.38%
2024/04/26	2	18.25	0	0.00	18.15	2	5,244	0.04%
2024/04/25	2	18.10	0	0.00	18.10	2	5,267	0.04%
2024/04/24	2	18.30	0	0.00	18.30	2	5,312	0.04%
2024/04/23	0	0.00	1	18.30	18.30	-1	5,410	-0.02%
2024/04/22	2	18.53	1	18.50	18.45	1	5,500	0.02%
2024/04/19	3	18.70	40	18.60	18.70	-37	5,679	-0.65%
2024/04/17	0	0.00	2	18.90	19.00	-2	6,202	-0.03%
2024/04/16	5	18.99	0	0.00	18.85	5	6,218	0.08%
2024/04/15	3	19.70	7.1	19.72	19.40	-4.1	6,169	-0.07%
2024/04/12	0	0.00	1	19.05	19.05	-1	6,116	-0.02%
2024/04/10	0	0.00	3.5	19.83	19.50	-3.5	6,071	-0.06%
2024/04/09	0	0.00	7.6	19.10	19.05	-7.6	5,805	-0.13%
2024/04/08	0	0.00	3	19.03	18.90	-3	5,772	-0.05%
2024/03/29	0	0.00	0.3	19.00	18.85	-0.3	5,753	0.00%
2024/03/27	4	19.30	2	19.10	19.10	2	5,696	0.04%
2024/03/26	32	19.31	10	19.35	18.80	22	5,614	0.39%
2024/03/22	41.1	19.08	9.8	19.06	19.05	31.3	5,430	0.58%
2024/03/21	0	0.00	6	18.90	18.90	-6	5,313	-0.11%
2024/03/20	11	18.82	1	18.75	18.75	10	5,245	0.19%
2024/03/19	52.5	19.19	27	19.17	19.25	25.5	5,153	0.49%
2024/03/18	34	18.61	2	18.60	18.60	32	4,770	0.67%
2024/03/15	1	17.70	0	0.00	17.75	1	4,490	0.02%
2024/03/14	0	0.00	0.1	17.70	17.60	-0.1	4,455	0.00%
2024/03/13	0	0.00	2	17.80	17.65	-2	4,453	-0.04%
2024/03/12	1	17.80	1	17.75	17.75	0	4,430	0.00%
2024/03/07	2	17.85	0	0.00	17.75	2	4,387	0.05%
2024/03/05	0	0.00	30	18.00	17.95	-30	4,295	-0.70%
2024/03/04	1.2	18.07	0	0.00	18.00	1.2	4,260	0.03%
2024/03/01	0	0.00	5	18.15	18.20	-5	4,242	-0.12%
2024/02/29	0.3	18.30	17	18.29	18.35	-16.7	4,228	-0.40%
2024/02/27	1	18.05	0.5	18.20	18.05	0.6	4,145	0.01%
2024/02/26	30.5	18.12	0	0.00	18.05	30.5	4,100	0.74%
2024/02/23	5	18.00	0	0.00	17.95	5	4,062	0.12%
2024/02/22	4	18.00	33	18.03	18.20	-29	3,970	-0.73%
2024/02/21	30.2	17.85	0	0.00	17.90	30.2	3,829	0.79%
2024/02/20	2	18.08	0	0.00	18.00	2	3,776	0.05%
2024/02/19	36	17.90	30	18.05	18.15	6	3,678	0.16%
2024/02/16	3	18.15	20	18.15	18.15	-17	3,611	-0.47%
2024/02/15	0	0.00	1	18.10	18.15	-1	3,584	-0.03%
2024/02/05	18.4	17.82	0	0.00	17.90	18.4	3,542	0.52%
2024/02/01	3	18.17	1	18.25	18.25	2	3,441	0.06%
2024/01/31	0	0.00	1	18.15	18.05	-1	3,425	-0.03%
2024/01/30	2	18.40	0	0.00	18.20	2	3,396	0.06%
2024/01/25	2	18.53	7	18.55	18.55	-5	3,323	-0.15%
2024/01/24	2	18.53	4	18.55	18.60	-2	3,298	-0.06%
2024/01/23	9	18.43	0	0.00	18.45	9	3,225	0.28%
2024/01/19	2	17.95	0	0.00	17.95	2	3,079	0.06%
2024/01/18	20	18.10	0	0.00	18.00	20	3,017	0.66%
2024/01/17	2	18.15	4	18.20	18.15	-2	2,941	-0.07%
2024/01/16	2	18.53	2	18.53	18.55	0	2,832	0.00%
2024/01/15	3	19.41	0	0.00	19.05	3	2,728	0.11%
2024/01/12	32.4	18.81	30.4	18.93	18.90	2	2,509	0.08%
2024/01/11	0	20.20	0	0.00	20.00	0	1,927	0.00%
2024/01/09	1	20.55	0	0.00	20.45	1	1,843	0.05%
2024/01/08	0	0.00	5	21.21	20.90	-5	1,802	-0.28%
2024/01/05	2	20.40	5	20.42	20.50	-3	1,685	-0.18%
2024/01/04	2	20.03	0	0.00	20.00	2	1,663	0.12%
2024/01/03	0.1	20.10	0	0.00	20.10	0.1	1,701	0.01%
2024/01/02	1	20.05	0	0.00	20.10	1	1,696	0.06%
2023/12/29	2	20.30	1	20.25	20.30	1	1,680	0.06%
2023/12/28	0.1	20.45	3	20.32	20.25	-2.9	1,655	-0.17%
2023/12/27	3	20.50	0	0.00	20.45	3	1,648	0.18%
2023/12/26	11	20.29	0	0.00	20.50	11	1,676	0.66%
2023/12/25	1.1	20.25	0	0.00	20.20	1.1	1,733	0.06%
2023/12/22	1	20.60	0	0.00	20.50	1	1,727	0.06%
2023/12/19	1	20.65	0	0.00	20.60	1	1,821	0.05%
2023/12/18	1	21.65	3	21.33	21.20	-2	1,888	-0.11%
2023/12/15	3	21.25	0	0.00	21.45	3	2,161	0.14%
2023/12/14	0	0.00	18	21.48	21.80	-18	2,178	-0.83%
2023/12/11	1	21.10	0	0.00	21.45	1	2,192	0.05%
2023/12/08	4.1	21.33	0	0.00	21.30	4.1	2,179	0.19%
2023/12/07	2	21.55	0	0.00	21.55	2	2,203	0.09%
2023/12/06	3	21.75	0	0.00	21.65	3	2,223	0.13%
2023/12/05	1	22.00	0	0.00	22.05	1	2,238	0.04%
2023/12/04	2	22.25	9	22.23	22.20	-7	2,227	-0.31%
2023/11/30	1	21.55	0	0.00	21.65	1	2,255	0.04%
2023/11/29	1	21.45	0	0.00	21.80	1	2,313	0.04%
2023/11/27	0.1	21.70	1	21.80	21.60	-1	2,333	-0.04%
2023/11/24	3	21.50	2	21.55	21.60	1	2,324	0.04%
2023/11/17	2	20.80	0	0.00	20.80	2	2,450	0.08%
2023/11/15	10	20.55	1	20.80	20.85	9	2,452	0.37%
2023/11/13	0	0.00	11	20.24	20.30	-11	2,482	-0.44%
2023/11/10	6	20.26	0	0.00	20.20	6	2,516	0.24%
2023/11/08	0	0.00	1	20.65	20.60	-1	2,556	-0.04%
2023/11/07	0.1	20.95	0	0.00	20.95	0.1	2,588	0.00%
2023/11/06	1	20.85	2	20.85	20.90	-1	2,735	-0.04%
2023/11/02	0	0.00	1	20.55	20.50	-1	2,751	-0.04%
2023/11/01	0	0.00	1	20.25	20.25	-1	2,758	-0.04%
2023/10/30	0	0.00	0.5	20.40	20.40	-0.5	2,798	-0.02%
2023/10/27	0	0.00	10	20.40	20.35	-10	2,810	-0.36%
2023/10/25	0.1	20.75	0	0.00	20.60	0.1	2,864	0.00%
2023/10/24	0.1	20.25	10	20.25	20.40	-9.9	2,890	-0.34%
2023/10/20	1	20.30	20	20.40	20.30	-19	2,939	-0.65%
2023/10/19	0	0.00	10	20.75	20.70	-10	2,950	-0.34%
2023/10/18	0	20.75	1	20.85	20.70	-1	2,968	-0.03%
2023/10/17	1.2	20.88	0	0.00	20.85	1.2	2,985	0.04%
2023/10/16	2	21.18	0	0.00	21.10	2	3,010	0.07%
2023/10/13	0	21.35	1	21.25	21.45	-1	3,056	-0.03%
2023/10/12	1	21.35	0.7	21.35	21.35	0.3	3,080	0.01%
2023/10/11	0.1	21.93	0.3	21.80	21.70	-0.2	3,109	-0.01%
2023/10/06	3	21.75	0.5	21.80	21.75	2.5	3,087	0.08%
2023/10/05	5	21.85	0.5	21.90	21.85	4.5	3,110	0.14%
2023/10/04	0.1	21.90	0	0.00	21.90	0.1	3,129	0.00%
2023/10/03	0.1	22.20	0	0.00	22.00	0.1	3,123	0.00%
2023/10/02	4.1	22.24	0	0.00	22.25	4.1	3,115	0.13%
2023/09/28	4	23.00	1	23.25	22.85	3	3,073	0.10%
2023/09/27	1	23.50	6	23.41	23.40	-5	3,022	-0.17%
2023/09/26	1	23.40	0.1	23.90	23.40	0.9	3,072	0.03%
2023/09/25	0.5	24.20	0	0.00	23.90	0.5	3,099	0.02%
2023/09/22	6.5	23.90	5	23.55	24.20	1.5	3,274	0.05%
2023/09/21	17.6	23.93	12	23.60	23.65	5.6	3,276	0.17%
2023/09/20	35	24.68	28	24.74	24.65	7	3,243	0.22%
2023/09/19	0	0.00	1	24.05	23.90	-1	2,977	-0.03%
2023/09/15	0	0.00	1.6	23.54	23.45	-1.6	2,945	-0.06%
2023/09/14	15	23.70	0	0.00	23.75	15	2,933	0.51%
2023/09/13	0	0.00	0.5	23.15	23.20	-0.5	2,997	-0.02%
2023/09/12	0	0.00	1	23.45	23.25	-1	3,034	-0.03%
2023/09/11	20	23.95	5	24.17	23.90	15	3,042	0.49%
2023/09/08	5	23.93	0	0.00	24.00	5	3,078	0.16%
2023/09/06	2	24.00	2	23.85	23.80	0	3,151	0.00%
2023/09/05	2.1	24.10	2	23.90	23.85	0.1	3,155	0.00%
2023/09/04	16	23.75	18	23.79	23.75	-2	3,151	-0.06%
2023/09/01	6	23.20	8	23.24	23.20	-2	3,130	-0.06%
2023/08/31	2.1	22.85	0	0.00	23.20	2.1	3,160	0.07%
2023/08/30	1.2	22.77	1	22.90	22.90	0.2	3,236	0.00%
2023/08/29	0.5	22.95	0	0.00	22.85	0.5	3,276	0.02%
2023/08/28	0.5	22.70	0	0.00	22.65	0.5	3,299	0.02%
2023/08/25	5.1	22.82	0	0.00	22.70	5.1	3,321	0.15%
2023/08/24	0	0.00	3	22.98	22.90	-3	3,332	-0.09%
2023/08/23	1.1	22.10	3	21.95	22.20	-2	3,301	-0.06%
2023/08/21	1	21.70	0	0.00	21.25	1	3,437	0.03%
2023/08/17	20	21.15	0	0.00	21.20	20	3,639	0.55%
2023/08/16	4.1	20.85	0	0.00	20.80	4.1	3,837	0.11%
2023/08/14	0	21.30	0	0.00	21.30	0	3,929	0.00%
2023/08/11	1.2	21.87	1	22.00	21.85	0.2	3,992	0.01%
2023/08/10	4.1	21.54	6	22.50	21.65	-1.9	4,061	-0.05%
2023/08/08	1	23.60	1	23.60	23.55	0	4,101	0.00%
2023/08/04	0	0.00	2	23.45	23.45	-2	4,306	-0.05%
2023/07/31	0	0.00	10	23.40	23.35	-10	4,567	-0.22%
2023/07/27	0	0.00	2	23.28	23.35	-2	4,828	-0.04%
2023/07/26	1	23.15	14	23.19	23.10	-13	4,966	-0.26%
2023/07/25	0	0.00	1	23.10	23.10	-1	5,132	-0.02%
2023/07/24	0	0.00	1	23.15	23.05	-1	5,276	-0.02%
2023/07/21	1.3	23.61	7	23.45	23.40	-5.7	5,369	-0.11%
2023/07/20	1	23.40	0	0.00	23.60	1	5,619	0.02%
2023/07/19	6	23.22	5.2	23.20	23.05	0.8	5,723	0.01%
2023/07/18	2	23.25	2	23.35	23.20	0	6,021	0.00%
2023/07/14	0	0.00	10	23.73	23.70	-10	6,647	-0.15%
2023/07/13	1	23.90	3	23.97	23.90	-2	7,371	-0.03%
2023/07/12	0	0.00	2	24.15	24.10	-2	8,602	-0.02%
2023/07/11	0	0.00	2.5	24.47	24.45	-2.5	10,315	-0.02%
2023/07/05	0	0.00	1	25.05	24.70	-1	12,664	-0.01%
2023/07/04	1	25.00	1	25.40	24.95	0	12,964	0.00%
2023/07/03	5	24.74	0	0.00	24.95	5	13,434	0.04%
2023/06/30	4	25.08	6	25.20	24.75	-2	13,414	-0.01%
2023/06/29	0	0.00	1	24.50	24.75	-1	13,260	-0.01%
2023/06/28	1	24.25	4	24.38	24.35	-3	13,288	-0.02%
2023/06/27	3	23.93	0	0.00	23.75	3	13,354	0.02%
2023/06/26	0	0.00	2	24.28	24.00	-2	13,520	-0.01%
2023/06/21	0	0.00	2.6	24.26	24.35	-2.6	13,543	-0.02%
2023/06/20	0	0.00	8	24.60	24.30	-8	13,572	-0.06%
2023/06/19	0	0.00	9	24.79	24.65	-9	13,584	-0.07%
2023/06/16	0.2	24.25	0.1	24.20	24.25	0.2	13,523	0.00%
2023/06/15	2	23.90	1	23.65	24.00	1	13,496	0.01%
2023/06/14	11	23.88	1	23.85	23.80	10	13,495	0.07%
2023/06/13	1	24.00	3	24.12	24.00	-2	13,476	-0.01%
2023/06/12	6	24.38	2	24.45	24.40	4	13,450	0.03%
2023/06/09	0	0.00	7	24.84	24.85	-7	13,444	-0.05%
2023/06/08	3	25.02	2	25.00	25.00	1	13,524	0.01%
2023/06/07	2	25.00	0	0.00	25.00	2	13,615	0.01%
2023/06/06	11	25.07	9	25.08	25.00	2	13,710	0.01%
2023/06/05	3	25.13	5	25.13	25.25	-2	13,754	-0.01%
2023/06/02	4	24.50	2.3	24.60	24.55	1.7	13,692	0.01%
2023/06/01	3	24.18	3	24.45	24.50	0	13,707	0.00%
2023/05/31	0	0.00	1	24.35	24.15	-1	13,726	-0.01%
2023/05/30	0	0.00	140.4	24.21	24.20	-140.4	13,743	-1.02%	大賣/鉅額交易
2023/05/29	1	24.40	4	24.60	24.45	-3	13,846	-0.02%
2023/05/26	11	24.77	4	24.28	24.15	7	14,024	0.05%
2023/05/25	1	25.50	2	25.30	25.00	-1	14,202	-0.01%
2023/05/24	4	25.45	4	25.51	25.50	0	14,532	0.00%
2023/05/23	12	24.98	3	25.12	25.20	9	14,960	0.06%
2023/05/22	4	25.64	9	25.36	25.75	-5	15,172	-0.03%
2023/05/19	2	24.50	4	24.78	24.40	-2	15,107	-0.01%
2023/05/18	2	24.50	2	24.55	24.55	0	15,087	0.00%
2023/05/17	1	24.45	2	24.65	24.50	-1	15,114	-0.01%
2023/05/16	3	24.07	3	24.15	24.20	0	15,064	0.00%
2023/05/15	11	24.40	11	24.28	24.40	0	15,050	0.00%
2023/05/09	1	24.15	10	24.21	24.00	-9	14,813	-0.06%
2023/05/08	0	0.00	21	24.55	24.60	-21	14,767	-0.14%
2023/05/05	5	24.63	0	0.00	24.45	5	14,788	0.03%
2023/05/04	1	25.10	2	24.98	24.95	-1	14,725	-0.01%
2023/05/03	10	26.08	5	25.85	25.60	5	14,602	0.03%
2023/05/02	9.5	26.14	5	26.36	26.00	4.5	14,519	0.03%
2023/04/28	5	26.05	5	26.40	25.95	0	14,388	0.00%
2023/04/27	21	25.89	19	26.00	25.80	2	14,204	0.01%
2023/04/26	8	25.69	2	25.55	25.60	6	14,028	0.04%
2023/04/25	9	26.56	7	26.19	25.80	2	13,919	0.01%
2023/04/24	12	26.34	13	26.18	26.20	-1	13,643	-0.01%
2023/04/21	14.2	26.07	39	25.61	25.90	-24.8	13,517	-0.18%
2023/04/20	2	26.00	3	26.00	26.00	-1	13,184	-0.01%
2023/04/19	41	26.46	10	26.58	26.35	31	12,924	0.24%
2023/04/18	60.3	27.19	20.9	27.05	27.30	39.4	12,499	0.31%
2023/04/17	49.2	27.74	40.1	27.59	28.00	9.1	11,720	0.08%
2023/04/14	416	27.47	208.1	26.40	26.45	207.9	10,447	1.99%	大買/大賣/鉅額交易
2023/04/13	55	25.90	67	26.51	26.85	-12	8,708	-0.14%
2023/04/12	29	24.40	16	24.45	24.45	13	7,450	0.17%
2023/04/11	31	23.99	18	23.62	23.60	13	6,981	0.19%
2023/04/10	5.5	23.93	22	23.93	24.05	-16.5	6,724	-0.25%
2023/04/07	17	22.96	10	23.20	22.80	7	6,381	0.11%
2023/04/06	41.1	24.23	23.1	24.02	23.75	18	6,051	0.30%
2023/03/31	3	23.45	2	23.45	23.35	1	5,535	0.02%
2023/03/30	4	23.45	5	23.25	23.50	-1	5,525	-0.02%
2023/03/29	7	23.46	4.2	23.57	23.40	2.8	5,514	0.05%
2023/03/28	2	23.15	14	23.29	23.45	-12	5,472	-0.22%
2023/03/27	3	23.25	1	23.15	23.50	2	5,380	0.04%
2023/03/24	2	22.60	9	22.60	22.75	-7	5,266	-0.13%
2023/03/23	2	22.40	5	22.50	22.40	-3	5,440	-0.06%
2023/03/21	1.4	22.09	0	0.00	22.00	1.4	5,397	0.03%
2023/03/20	0.4	21.85	0	0.00	21.70	0.4	5,399	0.01%
2023/03/17	0	0.00	2	21.70	21.65	-2	5,452	-0.04%
2023/03/16	9	21.00	0	0.00	21.05	9	5,439	0.17%
2023/03/14	0	0.00	8	21.69	21.55	-8	5,476	-0.15%
2023/03/13	1.1	21.95	0	0.00	21.85	1.1	5,537	0.02%
2023/03/10	0.2	22.80	0	0.00	22.55	0.2	5,579	0.00%
2023/03/09	6	23.54	5	23.46	23.55	1	5,546	0.02%
2023/03/08	1	23.10	1	22.95	23.20	0	5,953	0.00%
2023/03/07	2	23.08	1	22.90	22.90	1	6,051	0.02%
2023/03/03	1	22.90	2.3	22.99	22.90	-1.3	6,013	-0.02%
2023/03/02	8	23.08	0	0.00	23.05	8	6,033	0.13%
2023/03/01	3	23.42	3.7	22.92	22.80	-0.7	6,074	-0.01%
2023/02/24	1	23.45	13	23.78	23.55	-12	5,998	-0.20%
2023/02/23	11.4	24.45	30	24.36	24.05	-18.7	5,785	-0.32%
2023/02/22	33	23.95	22	24.44	24.20	11	5,503	0.20%
2023/02/21	14	23.63	9	23.68	23.90	5	5,138	0.10%
2023/02/20	13.2	22.39	4	22.85	23.25	9.2	4,657	0.20%
2023/02/17	4	21.48	17	21.59	21.50	-13	4,327	-0.30%
2023/02/15	1	21.25	2	21.08	21.00	-1	4,246	-0.02%
2023/02/14	3	21.10	3	20.70	20.65	0	4,317	0.00%
2023/02/13	0	0.00	2	21.03	21.00	-2	4,358	-0.05%
2023/02/10	1	20.80	4	20.80	20.65	-3	4,522	-0.07%
2023/02/09	2	20.60	2	20.40	20.50	0	4,544	0.00%
2023/02/07	0	0.00	12	20.37	20.30	-12	4,534	-0.26%
2023/02/06	1	20.20	5	20.80	20.20	-4	4,508	-0.09%
2023/02/03	0	0.00	4	20.53	20.45	-4	4,443	-0.09%
2023/02/02	0	0.00	2	20.05	20.10	-2	4,350	-0.05%
2023/02/01	5	19.65	1	19.65	19.85	4	4,275	0.09%
2023/01/31	5	19.20	0	0.00	19.35	5	4,223	0.12%
2023/01/30	5	18.70	0	0.00	18.70	5	4,170	0.12%
2023/01/13	0	18.80	1	18.55	18.45	-1	4,135	-0.02%
2023/01/11	0	0.00	3	18.87	18.90	-3	4,133	-0.07%
2023/01/09	1	18.80	40	18.65	18.70	-39	4,119	-0.95%
2022/12/30	0	0.00	1	19.45	19.50	-1	4,107	-0.02%
2022/12/28	1	19.80	0	0.00	19.70	1	4,087	0.02%
2022/12/27	3	20.17	4	19.78	19.80	-1	4,053	-0.02%
2022/12/22	1	19.75	0	0.00	19.60	1	3,959	0.03%
2022/12/20	1	20.05	0	0.00	19.15	1	3,923	0.03%
2022/12/19	1	19.80	0	0.00	19.75	1	3,892	0.03%
2022/12/16	4	20.06	202	19.85	20.10	-198	3,873	-5.11%	大賣/鉅額交易
2022/12/15	5	20.35	4	20.36	20.30	1	3,799	0.03%
2022/12/13	0	0.00	3	19.72	19.70	-3	3,568	-0.08%
2022/12/12	0	0.00	2	19.65	19.55	-2	3,539	-0.06%
2022/12/09	40	19.83	0	0.00	19.90	40	3,509	1.14%
2022/12/08	0	0.00	2	19.65	19.65	-2	3,437	-0.06%
2022/12/07	1	19.45	1	19.65	19.65	0	3,400	0.00%
2022/12/06	2	19.73	1	20.05	19.55	1	3,344	0.03%
2022/12/05	5	20.32	39	20.08	19.90	-34	3,272	-1.04%
2022/12/02	24	20.25	24	19.98	19.95	0	3,171	0.00%
2022/11/30	28	20.46	23	20.21	19.90	5	2,906	0.17%
2022/11/29	0	0.00	10	19.85	19.85	-10	2,364	-0.42%
2022/11/23	1	18.70	10	18.26	18.45	-9	2,030	-0.44%
2022/11/21	0	0.00	2	17.40	17.40	-2	1,863	-0.11%
2022/11/16	3	18.40	3	18.25	18.20	0	1,786	0.00%
2022/11/15	2	18.15	1	18.25	18.20	1	1,752	0.06%
2022/11/11	10	18.80	1	19.35	18.75	9	1,672	0.54%
2022/11/10	7	19.21	9	18.99	18.95	-2	1,586	-0.13%
2022/11/09	0	0.00	4	18.70	18.65	-4	1,411	-0.28%
2022/11/08	7	18.47	3	18.40	18.50	4	1,331	0.30%
2022/11/07	1	17.60	5	18.08	18.15	-4	1,088	-0.37%
2022/11/01	0	0.00	3	15.00	15.10	-3	904	-0.33%
2022/10/27	0.2	14.95	0	0.00	15.00	0.2	984	0.02%
2022/10/13	0.4	15.12	0	0.00	14.55	0.4	936	0.04%
2022/10/12	0.3	15.60	0	0.00	15.40	0.3	912	0.03%
2022/10/06	0.2	16.20	0	0.00	16.15	0.2	897	0.02%
2022/09/30	0	0.00	0.1	16.00	15.85	-0.1	917	-0.01%
2022/09/28	4.1	16.09	2	16.05	15.90	2.1	902	0.24%
2022/09/26	6.3	16.95	0	0.00	16.75	6.3	877	0.72%
2022/09/23	1	17.30	0	0.00	17.20	1	883	0.11%
2022/09/21	3.2	17.51	2	17.50	17.60	1.2	871	0.14%
2022/09/19	0.1	17.80	1	17.55	17.55	-0.9	883	-0.10%
2022/09/16	1.2	17.83	0	0.00	17.80	1.2	891	0.13%
2022/09/14	0.2	18.00	0	0.00	17.95	0.2	909	0.02%
2022/09/07	1	18.00	3	18.00	17.85	-2	994	-0.20%
2022/09/01	0.1	18.15	0	0.00	18.15	0.1	1,064	0.00%
2022/08/31	3.3	18.20	0	0.00	18.35	3.3	1,061	0.31%
2022/08/04	1	17.80	0	0.00	17.80	1	1,214	0.08%
2022/08/03	2	18.28	1	18.20	18.20	1	1,236	0.08%
2022/07/22	1	18.30	2	18.25	18.25	-1	1,371	-0.07%
2022/07/21	2	18.45	0	0.00	18.60	2	1,434	0.14%
2022/07/19	0	0.00	6	18.30	18.25	-6	1,506	-0.40%
2022/07/13	0	0.00	2	17.60	17.95	-2	1,553	-0.13%
2022/07/12	0.2	17.20	0	0.00	16.95	0.2	1,549	0.01%
2022/07/05	0.5	17.56	0	0.00	17.80	0.5	1,635	0.03%
2022/07/01	3	17.40	0	0.00	17.25	3	1,661	0.18%
2022/06/30	3.2	17.99	0	0.00	17.90	3.2	1,651	0.19%
2022/06/28	0	0.00	8	18.60	18.35	-8	1,663	-0.48%
2022/06/27	15	18.50	6	18.46	18.50	9	1,677	0.54%
2022/06/24	1	18.05	0	0.00	18.00	1	1,671	0.06%
2022/06/22	5	17.67	0	0.00	17.65	5	1,676	0.30%
2022/06/20	1	17.95	0	0.00	17.60	1	1,678	0.06%
2022/06/17	21	18.34	0.5	18.30	18.25	20.5	1,680	1.22%
2022/06/16	0.2	18.54	9.9	18.35	18.25	-9.7	1,674	-0.58%
2022/06/14	0.2	18.48	0	0.00	18.45	0.2	1,683	0.01%
2022/06/13	2	18.85	0	0.00	18.85	2	1,679	0.12%
2022/06/10	0	0.00	1	19.40	19.35	-1	1,689	-0.06%
2022/06/01	0	0.00	1	19.65	19.70	-1	1,954	-0.05%
2022/05/27	1	19.45	0	0.00	19.50	1	2,006	0.05%
2022/05/25	1	19.35	0	0.00	19.35	1	2,045	0.05%
2022/05/20	0.1	19.20	0	0.00	19.00	0.1	2,073	0.00%
2022/05/16	0	0.00	2	18.80	18.85	-2	2,193	-0.09%
2022/05/12	2	19.25	1	19.05	18.85	1	2,163	0.05%
2022/05/11	1	19.60	0	0.00	19.70	1	2,092	0.05%
2022/05/10	0.1	19.85	0	0.00	20.20	0.1	2,059	0.00%
2022/05/09	0.1	20.05	3	20.00	20.05	-2.9	2,042	-0.14%
2022/05/06	1	20.35	0	0.00	20.30	1	2,029	0.05%
2022/05/05	0	0.00	1	20.85	20.70	-1	2,023	-0.05%
2022/05/03	1	20.70	0	0.00	20.75	1	2,035	0.05%
2022/04/29	6	21.05	6	21.00	21.00	0	2,039	0.00%
2022/04/27	6	21.96	6.1	21.46	21.35	-0.1	2,025	0.00%
2022/04/26	7	21.79	4	21.79	21.65	3	1,967	0.15%
2022/04/25	5	21.20	1	21.25	21.10	4	1,912	0.21%
2022/04/21	2	21.75	0	0.00	21.65	2	1,927	0.10%
2022/04/20	3	21.77	16	21.99	21.60	-13	1,954	-0.67%
2022/04/19	0	21.55	4	21.58	21.55	-4	1,936	-0.21%
2022/04/18	0	0.00	2	21.35	21.25	-2	1,930	-0.10%
2022/04/15	2	21.40	0	0.00	21.45	2	1,924	0.10%
2022/04/13	1	20.75	0	0.00	20.80	1	1,905	0.05%
2022/04/12	1.1	20.36	0	0.00	20.50	1.1	1,935	0.05%
2022/04/11	0.1	20.85	0	0.00	20.45	0.1	1,957	0.01%
2022/04/08	0	0.00	1	20.75	20.75	-1	1,982	-0.05%
2022/03/31	0	0.00	5	21.15	21.15	-5	2,011	-0.25%
2022/03/28	0	0.00	2	21.10	21.20	-2	1,996	-0.10%
2022/03/22	0	0.00	2	21.88	22.05	-2	1,990	-0.10%
2022/03/18	0	0.00	2	21.40	21.70	-2	1,993	-0.10%
2022/03/17	0	0.00	6	21.28	21.30	-6	1,994	-0.30%
2022/03/16	0	0.00	6	21.03	21.00	-6	1,998	-0.30%
2022/03/15	1	21.15	0	0.00	21.10	1	2,013	0.05%
2022/03/10	7	22.18	0	0.00	22.00	7	2,011	0.35%
2022/03/09	5	22.10	0	0.00	22.10	5	1,963	0.25%
2022/02/24	0	0.00	8	21.10	20.85	-8	1,873	-0.43%
2022/02/22	15	21.30	0	0.00	21.20	15	1,881	0.80%
2022/02/21	1	21.95	2	21.73	21.70	-1	1,882	-0.05%
2022/02/18	2	21.55	2	21.68	21.75	0	1,886	0.00%
2022/02/17	0	0.00	1	21.40	21.15	-1	1,816	-0.06%
2022/02/16	2	21.23	1	21.05	21.25	1	1,830	0.05%
2022/02/09	2	21.10	1	21.20	21.25	1	1,930	0.05%
2022/02/08	0	0.00	1	21.00	21.20	-1	1,951	-0.05%
2022/02/07	1	20.85	0	0.00	20.90	1	1,982	0.05%
2022/01/26	1	20.10	0	0.00	20.00	1	2,106	0.05%
2022/01/25	0.1	20.20	0	0.00	20.00	0.1	2,116	0.00%
2022/01/21	0.1	20.55	0	0.00	20.40	0.1	2,141	0.00%
2022/01/20	0.1	20.80	0	0.00	20.80	0.1	2,133	0.00%
2022/01/19	0	0.00	20	20.88	20.80	-20	2,137	-0.94%
2022/01/14	1	20.80	0	0.00	20.90	1	2,168	0.05%
2022/01/13	0.1	21.35	1	21.55	21.15	-0.9	2,159	-0.04%
2022/01/12	0	0.00	1	21.45	21.40	-1	2,138	-0.05%
2022/01/11	0	0.00	3	21.55	21.55	-3	2,150	-0.14%
2022/01/10	3	21.75	0	0.00	21.80	3	2,160	0.14%
2022/01/07	3	21.80	100	21.80	21.80	-97	2,172	-4.46%
2022/01/05	1	22.00	0	0.00	21.90	1	2,176	0.05%
2022/01/04	1	22.05	0	0.00	22.20	1	2,212	0.05%
2022/01/03	101	22.25	3.1	22.30	22.15	97.9	2,192	4.46%	大買/
2021/12/30	1	21.85	0	0.00	21.95	1	2,198	0.05%
2021/12/29	2	21.70	0	0.00	21.85	2	2,209	0.09%
2021/12/28	0	0.00	1	21.55	21.55	-1	2,205	-0.05%
2021/12/27	0.1	21.45	2	21.40	21.40	-1.9	2,301	-0.08%
2021/12/22	2	21.60	0	0.00	21.45	2	2,400	0.08%
2021/12/20	0	0.00	2	21.75	21.60	-2	2,425	-0.08%
2021/12/17	0	0.00	2	21.60	21.50	-2	2,441	-0.08%
2021/12/15	3	21.50	0.1	21.60	21.40	2.9	2,473	0.12%
2021/12/14	2	21.40	0	0.00	21.40	2	2,489	0.08%
2021/12/13	0	22.00	0.8	21.90	21.90	-0.8	2,460	-0.03%
2021/12/07	2	22.10	1	22.30	22.20	1	2,465	0.04%
2021/12/03	1	21.95	20	21.95	21.95	-19	2,497	-0.76%
2021/12/01	3	22.00	0	0.00	22.10	3	2,570	0.12%
2021/11/30	0	0.00	15	22.30	22.30	-15	2,629	-0.57%
2021/11/29	0	0.00	20	21.75	21.70	-20	2,647	-0.76%
2021/11/26	0.1	22.15	0	0.00	22.00	0.1	2,702	0.00%
2021/11/25	5	22.45	1	22.45	22.30	4	2,812	0.14%
2021/11/24	0	0.00	2	22.45	22.50	-2	2,838	-0.07%
2021/11/18	1	22.20	1	22.30	22.25	0	3,017	0.00%
2021/11/17	2	22.25	50	22.35	22.25	-48	3,271	-1.47%
2021/11/16	55	22.85	0	22.70	22.50	55	3,313	1.66%
2021/11/15	2	22.60	0	0.00	22.60	2	3,606	0.06%
2021/11/09	1	22.75	0	0.00	22.70	1	4,035	0.02%
2021/11/03	0	0.00	1	22.90	22.90	-1	4,075	-0.02%
2021/11/01	2	22.10	0	0.00	22.15	2	4,030	0.05%
2021/10/29	0	0.00	1	22.00	21.80	-1	4,035	-0.02%
2021/10/28	0	0.00	3	21.55	21.55	-3	4,050	-0.07%
2021/10/26	0	0.00	3	21.55	21.45	-3	4,169	-0.07%
2021/10/25	0	0.00	1	21.55	21.55	-1	4,256	-0.02%
2021/10/22	16	21.45	1	21.35	21.25	15	4,341	0.35%
2021/10/19	0	0.00	1	21.60	21.55	-1	4,623	-0.02%
2021/10/15	1	21.00	0	0.00	20.90	1	4,860	0.02%
2021/10/13	0	0.00	3	20.57	20.50	-3	5,090	-0.06%
2021/10/12	4	20.96	4	20.94	20.70	0	5,273	0.00%
2021/10/07	2	21.88	1	21.80	21.85	1	5,852	0.02%
2021/10/06	0	21.85	0	0.00	21.20	0	6,070	0.00%
2021/10/05	1	21.05	2	21.38	21.60	-1	6,279	-0.02%
2021/10/01	0	0.00	50	22.50	22.45	-50	6,574	-0.76%
2021/09/30	1	22.80	2	22.75	23.10	-1	7,031	-0.01%
2021/09/29	0.1	22.90	4	22.65	22.70	-3.9	8,346	-0.05%
2021/09/28	1	22.80	2	22.90	22.90	-1	8,859	-0.01%
2021/09/24	0	0.00	0.1	23.20	23.05	-0.1	9,911	0.00%
2021/09/22	3	22.78	0.5	22.85	22.75	2.5	11,576	0.02%
2021/09/15	1	22.95	0	0.00	22.95	1	15,892	0.01%
2021/09/13	0	0.00	1	23.40	23.30	-1	21,568	0.00%
2021/09/10	1	23.15	7	23.30	23.50	-6	24,448	-0.02%
2021/09/09	0	0.00	18	23.09	23.10	-18	26,598	-0.07%
2021/09/08	1	23.20	0	0.00	23.20	1	27,334	0.00%
2021/09/07	0	0.00	0.1	23.75	23.50	-0.1	29,832	0.00%
2021/09/06	3	23.60	3	23.50	23.40	0	31,157	0.00%
2021/09/03	1	24.10	3	24.20	23.85	-2	31,286	-0.01%
2021/09/02	1	24.50	6	24.09	24.10	-5	31,329	-0.02%
2021/09/01	16	24.17	2	24.35	24.10	14	31,427	0.04%
2021/08/31	2	24.50	2	24.48	24.65	0	31,969	0.00%
2021/08/30	0	0.00	23	24.24	24.20	-23	32,038	-0.07%
2021/08/27	0	0.00	2	24.00	23.95	-2	32,360	-0.01%
2021/08/26	2	24.25	1	24.00	24.00	1	32,704	0.00%
2021/08/24	9	24.50	15	24.30	23.85	-6	33,357	-0.02%
2021/08/23	35	24.20	23	24.18	24.00	12	33,394	0.04%
2021/08/20	4	23.34	0.1	23.30	23.10	3.9	33,387	0.01%
2021/08/19	7	24.26	5	24.21	23.50	2	33,397	0.01%
2021/08/18	3	23.30	1	23.15	24.10	2	33,180	0.01%
2021/08/17	4	23.03	17	23.18	22.80	-13	33,237	-0.04%
2021/08/16	27	23.95	28	23.30	23.20	-1	33,777	0.00%
2021/08/13	67.6	24.18	7.4	23.80	23.95	60.2	34,091	0.18%
2021/08/12	1	23.40	3	23.42	23.45	-2	33,970	-0.01%
2021/08/11	1	23.35	14	23.26	23.35	-13	34,116	-0.04%
2021/08/10	1	23.75	0	0.00	23.75	1	34,202	0.00%
2021/08/09	1	24.10	0	0.00	23.90	1	34,362	0.00%
2021/08/06	10	24.33	10	24.06	23.95	0	34,464	0.00%
2021/08/05	3	23.98	5	24.00	23.95	-2	34,663	-0.01%
2021/08/04	1	24.10	3	24.25	24.25	-2	35,038	-0.01%
2021/08/03	1	24.00	0	0.00	24.00	1	35,280	0.00%
2021/08/02	2	24.00	3	24.00	24.20	-1	35,478	0.00%
2021/07/29	1	24.05	26	24.57	24.70	-25	35,684	-0.07%
2021/07/28	7	23.97	8	23.72	23.85	-1	35,757	0.00%
2021/07/27	0.2	24.60	9	24.82	24.40	-8.8	36,236	-0.02%
2021/07/26	2	25.10	2	25.00	24.90	0	36,648	0.00%
2021/07/23	11	25.00	5	24.97	25.20	6	36,871	0.02%
2021/07/22	0	0.00	12.1	24.41	24.35	-12.1	37,094	-0.03%
2021/07/21	1	24.85	3	24.50	24.10	-2	37,461	-0.01%
2021/07/20	5	24.85	12	25.08	24.80	-7	38,136	-0.02%
2021/07/19	0	0.00	3	25.50	25.60	-3	38,573	-0.01%
2021/07/16	6	25.36	1	25.30	25.15	5	40,374	0.01%
2021/07/15	29.1	25.95	32	26.06	25.75	-2.9	41,689	-0.01%
2021/07/14	15	25.35	13	25.02	24.90	2	42,415	0.00%
2021/07/13	2	25.73	128	25.37	25.20	-126	43,019	-0.29%	大賣/鉅額交易
2021/07/12	112	26.77	22	25.95	25.80	90	42,947	0.21%	大買/
2021/07/09	1	26.50	14.1	27.04	26.40	-13.1	42,805	-0.03%
2021/07/08	17	27.42	13.1	27.27	27.05	3.9	42,891	0.01%
2021/07/07	13.1	27.61	27	27.15	27.50	-13.9	42,832	-0.03%
2021/07/06	295.2	28.06	59	28.13	28.25	236.2	42,444	0.56%	大買/鉅額交易
2021/07/05	19	26.42	26	26.17	26.95	-7	41,278	-0.02%
2021/07/02	20	26.86	32	26.54	26.60	-12	40,903	-0.03%
2021/07/01	18.1	27.87	166	27.63	27.10	-147.9	40,656	-0.36%	大賣/鉅額交易
2021/06/30	42	28.12	53	28.11	27.85	-11	40,332	-0.03%
2021/06/29	226	28.47	549.1	28.14	28.10	-323.1	39,878	-0.81%	大買/大賣/鉅額交易
2021/06/28	363.1	29.11	234	28.96	28.90	129.1	39,901	0.32%	大買/大賣/鉅額交易
2021/06/25	191.5	28.60	196	28.49	27.90	-4.5	38,693	-0.01%	大買/大賣/
2021/06/24	405	28.66	375	28.71	28.45	30	37,832	0.08%	大買/大賣/
2021/06/23	259.1	29.14	194.4	28.32	28.15	64.7	35,736	0.18%	大買/大賣/
2021/06/22	628.3	32.59	400	32.68	31.25	228.3	34,203	0.67%	大買/大賣/鉅額交易
2021/06/21	366.1	30.40	301.4	30.42	31.10	64.6	30,045	0.22%	大買/大賣/
2021/06/18	268.1	28.73	217.1	28.74	28.30	51	27,198	0.19%	大買/大賣/
2021/06/17	45	26.99	60	27.03	27.10	-15	25,096	-0.06%
2021/06/16	203.1	27.28	147	27.38	26.65	56.1	24,395	0.23%	大買/大賣/
2021/06/15	29.1	24.94	67.3	25.33	26.15	-38.2	21,945	-0.17%
2021/06/11	8	24.04	11.2	23.82	23.80	-3.2	20,715	-0.02%
2021/06/10	3	23.47	2	23.25	23.45	1	20,690	0.00%
2021/06/09	4	23.48	3	23.87	23.45	1	20,648	0.00%
2021/06/08	49	24.55	46	24.79	24.10	3	20,565	0.01%
2021/06/07	1	23.60	16	23.53	23.90	-15	20,083	-0.07%
2021/06/04	26	24.08	19	23.97	24.10	7	19,964	0.04%
2021/06/03	16	23.80	38	23.82	24.00	-22	19,624	-0.11%
2021/06/02	19	23.53	66	23.42	23.40	-47	19,299	-0.24%
2021/06/01	10	22.80	45.1	22.41	22.75	-35.1	18,664	-0.19%
2021/05/31	12	22.50	8	22.06	22.05	4	18,570	0.02%
2021/05/28	28	22.67	72	22.52	22.65	-44	18,435	-0.24%
2021/05/27	27	22.19	65	22.05	21.90	-38	18,259	-0.21%
2021/05/26	2	22.18	20	22.40	21.95	-18	18,494	-0.10%
2021/05/25	49	22.23	18.3	22.15	22.00	30.7	18,527	0.17%
2021/05/24	67.3	22.83	34	23.06	22.40	33.3	18,330	0.18%
2021/05/21	3	21.80	12	21.47	21.90	-9	17,771	-0.05%
2021/05/20	0	0.00	2	20.13	19.95	-2	17,418	-0.01%
2021/05/19	26	20.49	7	20.41	20.45	19	17,365	0.11%
2021/05/18	5	19.53	3	19.57	20.05	2	17,255	0.01%
2021/05/17	20	18.66	21	18.35	18.25	-1	17,120	-0.01%
2021/05/14	22	20.10	23	20.23	20.10	-1	16,930	-0.01%
2021/05/13	15	20.02	10.5	19.91	19.80	4.5	16,782	0.03%
2021/05/12	39	20.96	52	22.01	20.75	-13	16,521	-0.08%
2021/05/11	31	23.82	21	23.09	23.00	10	16,099	0.06%
2021/05/10	53	24.73	30	25.07	24.65	23	15,833	0.15%
2021/05/07	32	24.53	7	23.89	24.75	25	15,601	0.16%
2021/05/06	10	24.11	57.4	23.78	23.75	-47.4	15,417	-0.31%
2021/05/05	8	24.05	45	24.12	23.90	-37	15,253	-0.24%
2021/05/04	105.4	23.81	8	23.94	23.75	97.4	15,096	0.65%	大買/
2021/05/03	69	26.54	74.8	25.94	25.50	-5.8	14,515	-0.04%
2021/04/29	23	24.94	34	25.08	25.30	-11	14,021	-0.08%
2021/04/28	9	26.04	26	25.74	25.65	-17	13,724	-0.12%
2021/04/27	58.5	26.84	24	26.82	26.50	34.5	13,380	0.26%
2021/04/26	42	27.30	15	27.25	27.30	27	12,907	0.21%
2021/04/23	91	26.38	83	26.65	25.80	8	12,086	0.07%
2021/04/22	174	28.60	78	28.68	27.00	96	11,549	0.83%	大買/
2021/04/21	68	26.03	113	26.45	27.60	-45	9,621	-0.47%	大賣/
2021/04/20	189	25.92	90	25.85	25.10	99	8,117	1.22%	大買/
2021/04/19	20	23.88	12	24.20	24.60	8	7,019	0.11%
2021/04/16	2.1	22.44	20	22.20	22.40	-17.9	6,198	-0.29%
2021/04/15	10	22.25	2	22.20	22.15	8	6,025	0.13%
2021/04/14	56	22.38	9.1	22.09	22.35	46.9	5,967	0.79%
2021/04/13	6.1	22.02	2	22.25	21.90	4.1	5,771	0.07%
2021/04/12	3	22.35	4.5	22.39	22.30	-1.5	5,613	-0.03%
2021/04/09	2	22.53	53	22.41	22.60	-51	5,550	-0.92%
2021/04/08	3	22.30	10	22.34	22.50	-7	5,392	-0.13%
2021/04/07	11.1	22.06	1	22.05	22.15	10.1	5,263	0.19%
2021/04/06	3	22.53	48	22.48	22.40	-45	5,191	-0.87%
2021/04/01	71	21.93	9	21.88	22.15	62	5,110	1.21%
2021/03/31	42	21.45	19	21.54	21.45	23	4,798	0.48%
2021/03/30	23	22.64	3.1	22.74	22.25	19.9	3,993	0.50%
2021/03/29	2	22.40	0	0.00	22.40	2	4,034	0.05%
2021/03/26	3	22.33	0	0.00	22.35	3	4,748	0.06%
2021/03/24	0	0.00	1	22.50	22.55	-1	5,463	-0.02%
2021/03/23	28	22.66	5	22.73	22.75	23	5,487	0.42%
2021/03/22	5	22.98	0	0.00	22.95	5	5,462	0.09%
2021/03/19	11	22.29	0	0.00	22.30	11	5,380	0.20%
2021/03/18	12	22.73	36	22.59	22.60	-24	5,313	-0.45%
2021/03/17	22.5	23.33	0.2	22.90	22.90	22.3	5,234	0.43%
2021/03/16	5.2	22.91	8	22.74	23.10	-2.8	5,088	-0.05%
2021/03/15	2	21.80	2	21.83	21.90	0	4,942	0.00%
2021/03/12	5	22.11	0	0.00	22.00	5	4,899	0.10%
2021/03/11	7	21.90	5.6	22.04	21.90	1.4	4,838	0.03%
2021/03/10	11	22.56	0.3	22.45	22.45	10.7	4,710	0.23%
2021/03/08	5	23.10	1	22.95	22.95	4	4,632	0.09%
2021/03/03	2.1	23.54	0	0.00	23.70	2.1	4,570	0.05%
2021/03/02	16	23.56	0	0.00	23.40	16	4,574	0.35%
2021/02/26	9	23.85	5	23.35	23.95	4	4,553	0.09%
2021/02/25	5	25.69	4	25.80	26.50	1	4,253	0.02%
2021/02/19	1	24.95	0	0.00	24.90	1	3,993	0.03%
2021/02/18	1	25.40	0	0.00	25.30	1	3,966	0.03%
2021/02/02	0	0.00	6	24.00	24.00	-6	3,912	-0.15%
2021/02/01	0.1	24.20	0	0.00	23.90	0.1	3,905	0.00%
2021/01/27	0	0.00	30	24.75	25.00	-30	3,866	-0.78%
2021/01/20	0	0.00	3	24.00	24.05	-3	3,859	-0.08%
2021/01/19	0	0.00	2	24.95	24.70	-2	3,826	-0.05%
2021/01/15	1	25.40	1	25.65	25.40	0	3,820	0.00%
2021/01/14	0	26.20	0	0.00	26.15	0	3,784	0.00%
2021/01/13	0	0.00	3	26.13	26.10	-3	3,773	-0.08%
2021/01/12	0	0.00	2	26.20	25.90	-2	3,744	-0.05%
2021/01/11	0	0.00	1	27.00	26.75	-1	3,702	-0.03%
2021/01/08	0.1	26.40	9	26.95	26.45	-8.9	3,680	-0.24%
2021/01/07	2	26.95	4	26.93	26.90	-2	3,658	-0.05%
2021/01/06	1	27.30	0	0.00	26.50	1	3,633	0.03%
2021/01/05	2.1	27.79	3	27.70	27.60	-0.9	3,567	-0.03%
2020/12/31	47	28.64	3	28.60	28.45	44	3,478	1.26%
2020/12/30	6	28.68	0	0.00	28.70	6	3,451	0.17%
2020/12/29	2	30.00	1	30.35	28.80	1	3,435	0.03%
2020/12/28	37	29.71	14	29.75	29.35	23	3,310	0.69%
2020/12/25	1	29.25	15	28.70	28.30	-14	3,066	-0.46%
2020/12/24	3	28.82	1	28.90	28.65	2	2,989	0.07%
2020/12/23	17	27.68	10.2	27.99	29.00	6.8	2,911	0.23%
2020/12/22	63.2	30.44	8	30.51	28.05	55.2	2,739	2.01%
2020/12/21	32	30.17	26	30.62	30.95	6	1,990	0.30%
2020/12/18	6	26.70	4.1	26.98	28.15	1.9	1,510	0.13%
2020/12/17	1	25.55	0	0.00	25.60	1	1,250	0.08%
2020/12/10	3	24.82	0.4	24.85	24.70	2.6	1,197	0.22%
2020/12/03	5	24.90	0	0.00	24.85	5	1,444	0.35%
2020/12/02	0	0.00	0.3	24.95	25.05	-0.3	1,577	-0.02%
2020/12/01	0	0.00	1	24.80	24.90	-1	1,564	-0.06%
2020/11/27	6	24.93	6	25.03	25.05	0	1,561	0.00%
2020/11/23	5	24.55	5	24.65	24.60	0	1,552	0.00%
2020/11/19	0	0.00	10	24.20	24.15	-10	1,559	-0.64%
2020/10/29	0	0.00	21	24.89	24.85	-21	2,027	-1.04%
2020/10/28	26	25.30	6	25.35	25.25	20	2,105	0.95%
2020/10/23	0	0.00	1	24.90	24.95	-1	2,188	-0.05%
2020/10/21	0	0.00	5	24.70	24.90	-5	2,212	-0.23%
2020/10/15	1	24.65	0	0.00	24.60	1	2,288	0.04%
2020/10/06	0	0.00	1	25.15	24.90	-1	2,394	-0.04%
2020/09/29	1	24.25	0	0.00	24.05	1	2,426	0.04%
2020/09/11	8	25.38	2	26.48	25.25	6	2,354	0.25%
2020/09/08	2	25.20	0	0.00	25.15	2	2,131	0.09%
2020/09/07	0	0.00	1	26.00	25.70	-1	2,099	-0.05%
2020/09/04	1	24.50	3	24.50	24.50	-2	2,001	-0.10%
2020/09/01	1	24.45	0	0.00	24.45	1	2,049	0.05%
2020/08/31	0	0.00	3	25.22	24.75	-3	2,042	-0.15%
2020/08/28	0	0.00	2	24.40	24.30	-2	1,982	-0.10%
2020/08/25	0	0.00	51.9	24.60	24.50	-51.9	1,978	-2.62%
2020/08/19	1	25.70	1	25.40	25.40	0	2,022	0.00%
2020/08/18	5	25.97	0	0.00	25.35	5	1,980	0.25%
2020/08/12	1	24.90	0	0.00	24.90	1	1,902	0.05%
2020/08/10	5	25.30	0	0.00	25.25	5	1,900	0.26%
2020/08/07	1	26.00	1	25.65	25.70	0	1,868	0.00%
2020/08/06	2	25.45	3.2	24.99	24.90	-1.2	1,839	-0.07%
2020/08/05	5	25.19	2	25.05	25.25	3	1,845	0.16%
2020/08/04	10	25.75	1	25.65	25.65	9	1,869	0.48%
2020/08/03	1	26.20	1	26.40	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	1	25.15	0	0.00	25.15	1	1,897	0.05%
2020/07/23	1	24.90	1	24.35	24.40	0	1,835	0.00%
2020/07/22	1	24.90	1	24.75	24.70	0	1,832	0.00%
2020/07/16	0	0.00	5	24.25	24.55	-5	1,758	-0.28%
2020/07/15	0	0.00	2	24.33	23.80	-2	1,746	-0.11%
2020/07/10	10	23.95	10	23.52	23.30	0	1,669	0.00%
2020/07/09	1	24.55	0	0.00	23.90	1	1,663	0.06%
2020/06/30	5	23.00	0	0.00	23.20	5	1,632	0.31%
2020/06/22	0	0.00	1	23.25	23.25	-1	1,611	-0.06%
2020/06/15	0	0.00	8	23.60	23.50	-8	1,655	-0.48%
2020/06/11	0	0.00	1	24.20	24.05	-1	1,669	-0.06%
2020/06/09	0	0.00	5	25.23	25.30	-5	1,662	-0.30%
2020/06/05	1	25.20	0	0.00	25.20	1	1,637	0.06%
2020/06/03	1	25.05	3	24.95	25.00	-2	1,644	-0.12%
2020/06/02	0	0.00	2	24.90	25.15	-2	1,632	-0.12%
2020/05/28	4	25.10	12	25.03	24.50	-8	1,548	-0.52%
2020/05/27	2	24.30	0	0.00	24.85	2	1,518	0.13%
2020/05/25	1	24.00	0	0.00	24.00	1	1,473	0.07%
2020/05/20	1	25.40	3	24.93	24.25	-2	1,469	-0.14%
2020/05/19	4	24.55	2	24.60	24.50	2	1,414	0.14%
2020/05/18	2	24.40	0	0.00	24.50	2	1,404	0.14%
2020/05/14	4	24.80	0	0.00	23.75	4	1,366	0.29%
2020/05/13	14	25.06	10	24.81	24.85	4	1,340	0.30%
2020/05/11	2	24.55	0	0.00	25.00	2	1,306	0.15%
2020/05/07	0	0.00	3	23.60	23.90	-3	1,277	-0.23%
2020/05/06	15	24.71	0	0.00	24.35	15	1,248	1.20%
2020/05/05	1	23.30	1.3	23.35	23.35	-0.3	1,127	-0.02%
2020/04/28	0	0.00	0.5	20.80	20.95	-0.5	1,091	-0.05%
2020/04/21	1	21.20	1	20.30	19.60	0	1,112	0.00%
2020/04/10	0	0.00	1	19.00	19.05	-1	1,132	-0.09%
2020/04/09	1	18.90	0	0.00	19.00	1	1,135	0.09%
2020/03/26	0.1	17.30	0	0.00	17.30	0.1	1,119	0.01%
2020/03/25	0.1	17.40	0	0.00	17.40	0.1	1,118	0.01%
2020/03/20	0	0.00	10	16.90	17.10	-10	1,111	-0.90%
2020/03/16	0	0.00	1	18.00	18.00	-1	1,025	-0.10%
2020/03/12	2	21.45	0	0.00	20.55	2	976	0.20%
2020/02/24	0	0.00	5	23.90	23.80	-5	863	-0.58%
2020/02/14	0	0.00	2	24.40	24.35	-2	868	-0.23%
2020/02/13	2	24.90	0	0.00	24.50	2	871	0.23%
2020/02/10	8	22.80	0	0.00	22.80	8	849	0.94%
2020/02/06	0.2	23.60	0	0.00	23.60	0.2	869	0.02%
2020/01/10	0	0.00	10	26.10	26.25	-10	832	-1.20%
2020/01/02	0	0.00	1.4	27.13	27.10	-1.4	860	-0.16%
2019/12/26	0	0.00	5	26.85	26.70	-5	839	-0.60%
2019/12/18	0	0.00	2	26.90	26.95	-2	831	-0.24%
2019/12/17	0	0.00	1	26.80	26.75	-1	826	-0.12%
2019/12/16	0.1	26.25	2	26.40	26.45	-1.9	828	-0.23%
2019/12/11	0	0.00	1	26.55	26.50	-1	915	-0.11%
2019/12/09	0	0.00	2	26.80	26.80	-2	1,038	-0.19%
2019/12/04	0	0.00	3	26.35	26.35	-3	1,026	-0.29%
2019/11/27	10	26.95	1	26.90	26.95	9	1,068	0.84%
2019/11/26	0	0.00	0.1	26.60	26.75	-0.1	1,066	-0.01%
2019/11/25	0	0.00	2	26.35	26.65	-2	1,087	-0.18%
2019/11/15	5	26.35	0	0.00	26.35	5	1,120	0.45%
2019/11/12	2	26.75	0	0.00	26.65	2	1,131	0.18%
2019/11/08	1	27.10	0	0.00	27.10	1	1,117	0.09%
2019/11/04	3	27.10	0	0.00	27.10	3	1,084	0.28%
2019/10/18	1	27.05	0	0.00	26.90	1	1,060	0.09%
2019/10/14	0	0.00	2.1	26.52	27.10	-2.1	1,207	-0.17%
2019/10/01	3	26.05	0	0.00	26.10	3	1,217	0.25%
2019/09/26	0	0.00	0.2	26.30	26.30	-0.2	1,252	-0.01%
2019/09/25	0	0.00	0.3	26.45	26.50	-0.3	1,286	-0.02%
2019/09/23	1	26.85	0	0.00	26.85	1	1,297	0.08%
2019/09/20	1	26.65	0	0.00	26.65	1	1,299	0.08%
2019/09/17	0.1	26.30	0	0.00	26.45	0.1	1,213	0.01%
2019/09/11	0	0.00	2	26.38	26.40	-2	1,221	-0.16%
2019/09/05	0.4	25.50	2	25.90	25.55	-1.6	1,174	-0.14%
2019/08/28	2	25.30	0	0.00	25.20	2	1,284	0.16%
2019/08/21	0	0.00	2	25.93	25.90	-2	1,302	-0.15%
2019/08/15	0.2	25.85	0	0.00	25.70	0.2	1,349	0.02%
2019/08/01	0	0.00	2	26.30	26.35	-2	1,549	-0.13%
2019/07/30	0	0.00	5	26.30	26.30	-5	1,573	-0.32%
2019/07/29	0	0.00	3	26.55	26.50	-3	1,651	-0.18%
2019/07/26	1	26.70	0	0.00	26.70	1	1,719	0.06%
2019/07/23	1	26.75	2	26.75	26.75	-1	1,731	-0.06%
2019/07/22	3	27.05	0	0.00	26.85	3	1,729	0.17%
2019/07/19	3	27.33	1	27.50	27.20	2	1,716	0.12%
2019/07/18	1	27.30	3	27.43	27.30	-2	1,714	-0.12%
2019/07/17	6	27.41	2	27.55	27.25	4	1,666	0.24%
2019/07/16	5	27.02	4	26.98	27.05	1	1,607	0.06%
2019/07/09	3	26.43	2	26.95	26.45	1	1,643	0.06%
2019/07/08	1	26.35	0	0.00	26.35	1	1,637	0.06%
2019/07/05	2	26.60	0	0.00	26.60	2	1,643	0.12%
2019/07/04	0	0.00	0.5	26.75	26.90	-0.5	1,633	-0.03%
2019/07/03	1	26.80	0	0.00	26.80	1	1,641	0.06%
2019/07/02	0	0.00	4	26.75	27.05	-4	1,625	-0.25%
2019/07/01	0	0.00	1	26.40	26.40	-1	1,602	-0.06%
2019/06/21	0	0.00	14	26.44	26.60	-14	1,755	-0.80%
2019/06/20	3	26.20	0	0.00	26.35	3	1,763	0.17%
2019/06/19	0	0.00	1	26.30	26.30	-1	1,825	-0.05%
2019/06/18	2	26.38	1	26.30	26.20	1	1,980	0.05%
2019/06/14	4	26.78	4	26.89	26.50	0	2,128	0.00%
2019/06/13	0	0.00	1	26.45	26.45	-1	2,111	-0.05%
2019/06/12	5	26.43	3	26.72	26.20	2	2,139	0.09%
2019/06/11	2	26.20	2	26.15	26.10	0	2,118	0.00%
2019/06/10	3	26.08	2	26.20	26.20	1	2,114	0.05%
2019/06/06	2	26.45	0	0.00	26.40	2	2,101	0.10%
2019/06/05	0	0.00	3	26.95	27.10	-3	2,093	-0.14%
2019/05/29	1	26.20	0	0.00	26.35	1	2,132	0.05%
2019/05/27	0	0.00	1	27.40	27.30	-1	2,227	-0.04%
2019/05/23	2	27.00	12	27.22	27.00	-10	2,339	-0.43%
2019/05/21	25	27.81	31	27.45	27.20	-6	2,470	-0.24%
2019/05/20	3	26.98	2	26.78	27.40	1	2,634	0.04%
2019/05/17	5	25.50	0	0.00	25.50	5	2,690	0.19%
2019/05/16	15	25.75	1	26.20	25.75	14	2,891	0.48%
2019/05/09	1	27.20	0	0.00	26.25	1	3,088	0.03%
2019/05/08	1	26.90	0	0.00	27.05	1	3,072	0.03%
2019/05/06	12	27.90	8	27.91	27.65	4	3,088	0.13%
2019/05/03	2	27.35	1	27.85	27.30	1	3,091	0.03%
2019/05/02	0	0.00	3	26.63	26.70	-3	3,034	-0.10%
2019/04/26	0.1	26.10	7	26.00	26.10	-6.9	3,026	-0.23%
2019/04/24	0	0.00	1	26.60	26.25	-1	3,056	-0.03%
2019/04/23	0	0.00	20	26.25	26.25	-20	3,050	-0.66%
2019/04/22	0	0.00	1	26.65	26.40	-1	3,045	-0.03%
2019/04/19	2	26.35	0	0.00	26.50	2	3,065	0.06%
2019/04/18	0	0.00	10	26.15	25.95	-10	3,073	-0.33%
2019/04/17	20	26.40	0	0.00	26.40	20	3,068	0.65%
2019/04/16	5	26.84	0	0.00	26.35	5	3,068	0.16%
2019/04/11	2	27.70	0	0.00	27.65	2	3,012	0.07%
2019/04/09	0	0.00	1	28.00	27.80	-1	3,003	-0.03%
2019/04/01	5	27.43	0.3	27.35	27.30	4.7	2,993	0.16%
2019/03/29	1	28.55	16	28.56	28.20	-15	3,007	-0.50%
2019/03/28	18	28.23	0	0.00	28.30	18	2,985	0.60%
2019/03/27	1	28.50	17	28.29	28.50	-16	2,985	-0.54%
2019/03/25	0	0.00	10	27.91	27.75	-10	2,971	-0.34%
2019/03/22	7	29.39	12	28.95	28.50	-5	2,949	-0.17%
2019/03/21	12	29.86	5	29.96	29.50	7	2,877	0.24%
2019/03/20	6	29.44	1	29.20	29.25	5	2,735	0.18%
2019/03/19	1	28.55	10	28.65	28.45	-9	2,623	-0.34%
2019/03/15	0	0.00	3.3	28.50	28.70	-3.3	2,579	-0.13%
2019/03/13	0.2	27.40	0	0.00	27.35	0.2	2,561	0.01%
2019/03/11	0	0.00	2	27.78	27.75	-2	2,571	-0.08%
2019/03/07	0	0.00	1	27.40	27.40	-1	2,602	-0.04%
2019/03/04	10	28.75	0	0.00	28.60	10	2,587	0.39%
2019/02/26	4	29.51	7	29.46	28.80	-3	2,590	-0.12%
2019/02/25	52	28.94	58	29.30	29.35	-6	2,499	-0.24%
2019/02/22	1	28.20	0	0.00	28.20	1	2,414	0.04%
2019/02/21	6	28.73	2	29.08	28.95	4	2,371	0.17%
2019/02/20	20	28.85	0	0.00	28.95	20	2,315	0.86%
2019/02/19	2	28.80	3	28.13	29.10	-1	2,203	-0.05%
2019/02/18	1	26.70	3	26.88	26.70	-2	1,946	-0.10%
2019/02/15	3	26.10	4	25.29	26.15	-1	1,928	-0.05%
2019/02/12	0	0.00	2	24.35	24.30	-2	1,684	-0.12%
2019/02/11	5	25.49	2	26.70	25.15	3	1,536	0.20%
2019/01/30	1	25.80	1	26.20	25.80	0	1,523	0.00%
2019/01/28	0	0.00	2	26.05	25.70	-2	1,539	-0.13%
2019/01/24	15	26.54	4	25.88	26.60	11	1,550	0.71%
2019/01/23	1	25.05	1	24.85	25.05	0	1,460	0.00%
2019/01/17	1	25.20	1	25.10	25.20	0	1,543	0.00%
2019/01/16	0	0.00	1	24.75	24.70	-1	1,521	-0.07%
2019/01/11	2	24.40	2	24.90	24.40	0	1,529	0.00%
2019/01/10	1	24.30	0	0.00	24.25	1	1,525	0.07%
2019/01/08	1	24.80	10	24.90	24.80	-9	1,519	-0.59%
2019/01/07	10.2	24.60	1	24.65	24.60	9.2	1,523	0.60%
2019/01/02	0	0.00	20	24.90	24.90	-20	1,640	-1.22%
2018/12/24	20	26.75	0	0.00	26.20	20	2,009	1.00%
2018/12/22	3	26.50	2	26.50	26.20	1	2,224	0.04%
2018/12/17	0	0.00	2	28.05	27.60	-2	3,040	-0.07%
2018/12/14	2	28.70	0	0.00	28.15	2	3,055	0.07%
2018/12/12	2	27.50	0	0.00	28.30	2	3,101	0.06%
2018/12/06	0	0.00	8	28.10	27.55	-8	3,137	-0.25%
2018/12/04	18	29.55	31	29.40	29.10	-13	3,116	-0.42%
2018/12/03	0	0.00	18	29.21	29.15	-18	3,118	-0.58%
2018/11/30	3	28.90	0	0.00	28.85	3	3,110	0.10%
2018/11/29	2	30.20	1	29.80	29.90	1	3,072	0.03%
2018/11/26	8	30.35	8	30.30	30.30	0	3,041	0.00%
2018/11/19	1	32.85	0	0.00	32.85	1	2,981	0.03%
2018/11/16	3	32.90	0	0.00	32.85	3	3,018	0.10%
2018/11/15	1	33.10	0	0.00	33.20	1	3,016	0.03%
2018/11/14	1	34.20	5	33.62	33.65	-4	2,998	-0.13%
2018/11/12	0	0.00	1	33.30	32.35	-1	2,919	-0.03%
2018/11/09	2	32.35	2	32.90	33.00	0	2,909	0.00%
2018/10/26	1	31.40	1	31.80	31.40	0	2,769	0.00%
2018/10/25	3	31.30	3	33.10	31.30	0	2,786	0.00%
2018/10/22	2	32.35	0	0.00	32.20	2	2,809	0.07%
2018/10/19	0	0.00	0.5	32.10	32.15	-0.5	2,876	-0.02%
2018/10/18	0	0.00	1	32.30	32.05	-1	2,966	-0.03%
2018/10/16	0.2	32.30	0	0.00	31.30	0.2	2,993	0.01%
2018/10/15	0	0.00	2	31.75	31.80	-2	2,998	-0.07%
2018/10/12	0	0.00	1	32.20	32.20	-1	2,998	-0.03%
2018/10/11	5	32.50	1	31.50	31.50	4	2,980	0.13%
2018/10/09	0	0.00	3	34.70	34.95	-3	2,938	-0.10%
2018/10/08	0	0.00	6	35.08	35.30	-6	2,986	-0.20%
2018/10/05	5.2	35.62	2	35.10	35.10	3.2	3,037	0.11%
2018/10/03	6.1	38.31	16	40.15	38.10	-9.9	2,958	-0.33%
2018/10/02	1	40.00	10	40.05	40.05	-9	2,852	-0.32%
2018/10/01	25	41.43	25	41.76	41.60	0	2,765	0.00%
2018/09/28	16	41.82	0	0.00	39.80	16	2,552	0.63%
2018/09/27	25	41.77	7.7	41.98	42.70	17.3	2,425	0.71%
2018/09/26	3	40.18	5.4	40.73	41.15	-2.4	2,053	-0.12%
2018/09/25	0	0.00	1.5	36.02	37.45	-1.5	1,803	-0.08%
2018/09/21	4	34.79	2.1	34.57	34.05	1.9	1,777	0.11%
2018/09/20	6	34.52	4	35.00	34.70	2	1,790	0.11%
2018/09/19	0	0.00	1.2	34.85	34.15	-1.2	1,866	-0.06%
2018/09/14	0.2	33.00	0	0.00	33.00	0.2	2,284	0.01%
2018/09/13	0	0.00	5	34.60	33.60	-5	2,305	-0.22%
2018/09/12	0	0.00	3.2	32.86	33.75	-3.2	2,307	-0.14%
2018/09/11	0.1	32.80	0	0.00	32.80	0.1	2,298	0.00%
2018/09/10	5	33.20	1	33.25	32.95	4	2,334	0.17%
2018/09/07	3.1	34.44	0	0.00	33.55	3.1	2,352	0.13%
2018/09/06	0.1	34.05	4	34.24	34.05	-3.9	2,370	-0.16%
2018/09/05	0.1	35.10	0	0.00	35.10	0.1	2,415	0.00%
2018/09/04	2	34.93	0	0.00	35.30	2	2,495	0.08%
2018/09/03	0	0.00	1	35.50	34.50	-1	2,529	-0.04%
2018/08/30	2	36.45	1	36.80	36.50	1	2,583	0.04%
2018/08/28	0	0.00	1	37.00	36.85	-1	2,667	-0.04%
2018/08/27	0	0.00	1	37.25	37.15	-1	2,790	-0.04%
2018/08/24	8	37.88	0	0.00	37.30	8	2,871	0.28%
2018/08/23	1	39.00	0	0.00	38.20	1	2,896	0.03%
2018/08/21	0.1	36.10	0	0.00	36.10	0.1	2,937	0.00%
2018/08/20	0	0.00	0.8	37.00	37.10	-0.8	3,081	-0.03%
2018/08/17	0	0.00	3	34.60	35.25	-3	3,129	-0.10%
2018/08/15	3.1	33.53	0	0.00	33.15	3.1	3,272	0.09%
2018/08/14	0.1	34.15	1	34.00	34.15	-1	3,339	-0.03%
2018/08/10	0	37.05	12	37.10	37.05	-12	3,579	-0.33%
2018/08/07	0	0.00	1	37.70	37.85	-1	4,066	-0.02%
2018/08/03	1	37.75	0.1	37.90	37.95	0.9	4,580	0.02%
2018/08/01	0.3	38.65	1	38.40	38.65	-0.7	4,964	-0.01%
2018/07/31	2.6	41.08	28	42.04	41.10	-25.4	5,096	-0.50%
2018/07/18	2	15.70	0	0.00	15.60	2	5,229	0.04%
2018/07/17	2.1	15.89	1	16.35	15.85	1.1	5,248	0.02%
2018/07/11	3	15.50	1	15.15	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	0	0.00	2	15.15	15.30	-2	6,005	-0.03%
2018/07/05	2	15.20	0	0.00	15.20	2	7,094	0.03%
2018/07/04	0	0.00	10	16.55	16.10	-10	7,627	-0.13%
2018/07/02	0	0.00	1	17.90	17.75	-1	7,924	-0.01%
2018/06/29	1	17.90	0	0.00	17.85	1	8,066	0.01%
2018/06/28	0	0.00	1	18.10	17.75	-1	8,279	-0.01%
2018/06/27	0	0.00	2	18.43	18.05	-2	8,685	-0.02%
2018/06/26	0	0.00	50	17.90	17.65	-50	9,058	-0.55%
2018/06/22	1	18.90	100	18.54	18.40	-99	9,531	-1.04%
2018/06/21	1	19.15	0	0.00	18.90	1	9,520	0.01%
2018/06/20	1	19.35	23	19.43	19.10	-22	9,512	-0.23%
2018/06/19	107	19.95	6	20.13	19.35	101	9,482	1.07%	大買/鉅額交易
2018/06/15	20	19.10	0	0.00	19.10	20	9,398	0.21%
2018/06/14	2	20.10	3	20.22	19.70	-1	9,338	-0.01%
2018/06/13	6	18.70	7	19.34	19.70	-1	9,122	-0.01%
2018/06/12	0	0.00	1	18.10	17.95	-1	8,940	-0.01%
2018/06/08	0	0.00	1	18.10	18.10	-1	8,919	-0.01%
2018/06/07	2	18.38	0	0.00	18.30	2	8,910	0.02%
2018/06/06	0	0.00	2	18.50	18.40	-2	8,919	-0.02%
2018/06/04	0	0.00	1	18.85	18.85	-1	8,870	-0.01%
2018/06/01	3	18.42	1	19.25	18.90	2	8,831	0.02%
2018/05/31	1	18.55	1	18.25	18.20	0	8,761	0.00%
2018/05/28	0	0.00	2	18.25	18.25	-2	8,746	-0.02%
2018/05/24	20	19.30	2	17.60	19.30	18	8,710	0.21%
2018/05/23	9	18.24	21	18.20	18.05	-12	8,637	-0.14%
2018/05/22	1	19.00	5	18.97	18.95	-4	8,568	-0.05%
2018/05/21	5	19.05	0	0.00	19.10	5	8,536	0.06%
2018/05/18	4	19.41	5	19.60	19.50	-1	8,493	-0.01%
2018/05/17	6	19.46	10	19.16	19.15	-4	8,462	-0.05%
2018/05/16	10	20.40	0	0.00	20.30	10	8,321	0.12%
2018/05/15	0	0.00	24	21.04	20.85	-24	8,292	-0.29%
2018/05/14	0	0.00	28	20.33	20.30	-28	8,277	-0.34%
2018/05/11	2	20.75	2	20.85	20.70	0	8,260	0.00%
2018/05/10	25	21.35	11	21.29	20.90	14	8,217	0.17%
2018/05/09	6	21.87	5	21.64	21.50	1	8,186	0.01%
2018/05/08	4	21.11	4.5	21.21	20.90	-0.5	8,040	-0.01%
2018/05/07	8	21.84	10	21.62	22.00	-2	7,918	-0.03%
2018/05/04	33	20.32	5	20.30	20.05	28	7,744	0.36%
2018/05/03	13	21.73	18	21.57	21.40	-5	7,599	-0.07%
2018/05/02	44	24.57	25	23.94	23.70	19	7,419	0.26%
2018/04/30	29	23.73	11	23.90	24.20	18	7,147	0.25%
2018/04/27	12	21.56	1	21.55	22.00	11	6,924	0.16%
2018/04/26	5	22.25	39	23.61	21.45	-34	6,817	-0.50%
2018/04/25	16	23.34	86	23.38	23.80	-70	6,690	-1.05%
2018/04/24	20	23.75	7	23.95	24.00	13	6,694	0.19%
2018/04/23	31	25.23	2	25.10	25.10	29	6,860	0.42%
2018/04/20	12	25.86	102	25.40	25.40	-90	6,824	-1.32%	大賣/
2018/04/19	38	26.22	21	25.72	25.90	17	6,738	0.25%
2018/04/18	13	24.65	5	24.36	24.80	8	6,566	0.12%
2018/04/17	27	24.37	10	24.00	24.05	17	6,658	0.26%
2018/04/16	17	24.61	15	24.44	24.30	2	6,680	0.03%
2018/04/13	88	25.30	24	25.58	25.50	64	6,977	0.92%
2018/04/12	46	26.28	15.8	26.01	26.40	30.2	6,854	0.44%
2018/04/11	47	24.32	119.5	23.17	26.05	-72.5	6,572	-1.10%	大賣/
2018/04/10	65	23.85	22	22.64	23.70	43	5,896	0.73%
2018/04/09	32	22.10	1	22.10	22.10	31	5,290	0.59%
2018/04/03	11	20.07	28	19.64	20.10	-17	5,118	-0.33%
2018/04/02	3	18.40	32	18.59	18.40	-29	4,878	-0.59%
2018/03/31	143	18.46	49	18.61	18.60	94	4,723	1.99%	大買/
2018/03/30	76	18.11	2	18.55	18.35	74	4,498	1.64%
2018/03/29	24	16.21	95	16.29	17.70	-71	4,080	-1.74%
2018/03/28	52	15.80	0	0.00	16.20	52	3,675	1.41%
2018/03/27	35	15.66	15	15.68	15.80	20	3,398	0.59%
2018/03/12	0	0.00	6	14.41	14.20	-6	3,072	-0.20%
2018/03/01	0	0.00	7	13.95	13.90	-7	2,966	-0.24%
2018/02/22	7	13.15	0	0.00	13.05	7	2,968	0.24%
2018/02/21	0	0.00	40	13.35	13.40	-40	2,967	-1.35%
2018/02/12	5	13.00	0	0.00	13.00	5	2,973	0.17%
2018/02/06	0	0.00	2	12.90	12.80	-2	2,951	-0.07%
2018/02/05	10	14.00	0	0.00	13.75	10	2,897	0.35%
2018/02/02	0	0.00	2	14.20	14.20	-2	2,894	-0.07%
2018/02/01	0	0.00	5	14.15	14.60	-5	2,930	-0.17%
2018/01/30	20	13.98	0	0.00	13.95	20	2,988	0.67%
2018/01/26	0	0.00	8	14.03	14.10	-8	3,131	-0.26%
2018/01/25	0	0.00	1	14.00	14.10	-1	3,154	-0.03%
2018/01/24	0	0.00	10	13.95	14.00	-10	3,150	-0.32%
2018/01/17	37	15.04	30	15.09	15.25	7	2,957	0.24%
2018/01/16	0	0.00	1	13.85	13.95	-1	2,700	-0.04%
2018/01/15	0	0.00	6	13.92	13.70	-6	2,661	-0.23%
2018/01/12	7	14.08	1	14.00	13.80	6	2,617	0.23%
2018/01/11	10	13.75	10	13.60	13.85	0	2,561	0.00%
2018/01/10	13	15.06	0	0.00	14.75	13	2,356	0.55%
2018/01/09	14	14.97	12	15.02	15.25	2	2,210	0.09%
2018/01/08	2	13.38	1	13.90	13.90	1	1,768	0.06%
2018/01/05	1	12.10	0	0.00	12.65	1	1,616	0.06%