台船 (2208)-兆豐-忠孝券商分點個股進出

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
18.20
漲跌
▼0.15
漲幅
-0.82%
成交量
1,384張
產業
上市航運類股▼1.03%
563人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/29	12	18.20	0	0.00	18.35	12	5,227	0.23%
2024/04/26	11	18.19	0	0.00	18.15	11	5,244	0.21%
2024/04/25	2	18.20	0	0.00	18.10	2	5,267	0.04%
2024/04/24	2	18.35	0	0.00	18.30	2	5,312	0.04%
2024/04/23	0	18.55	0	0.00	18.30	0	5,410	0.00%
2024/04/22	0.1	18.40	2	18.55	18.45	-1.9	5,500	-0.04%
2024/04/19	1	18.90	0	0.00	18.70	1	5,679	0.02%
2024/04/18	0	0.00	1	19.20	19.05	-1	6,197	-0.02%
2024/04/17	1	18.95	0	0.00	19.00	1	6,202	0.02%
2024/04/15	16.1	19.72	0	0.00	19.40	16.1	6,169	0.26%
2024/04/12	1	19.15	0	0.00	19.05	1	6,116	0.02%
2024/04/11	4	19.40	0	0.00	19.15	4	6,134	0.07%
2024/04/09	0	0.00	1	19.10	19.05	-1	5,805	-0.02%
2024/04/03	1	18.55	1	18.75	18.85	0	5,764	0.00%
2024/04/02	0	0.00	1	18.85	18.70	-1	5,767	-0.02%
2024/04/01	1	18.75	1	18.95	18.90	0	5,790	0.00%
2024/03/29	5	18.90	2	18.85	18.85	3	5,753	0.05%
2024/03/28	2	19.15	2	18.95	18.95	0	5,740	0.00%
2024/03/27	2	19.13	1	19.00	19.10	1	5,696	0.02%
2024/03/26	1	19.15	2	19.42	18.80	-1	5,614	-0.02%
2024/03/25	6.1	19.06	0	0.00	19.10	6.1	5,481	0.11%
2024/03/22	0	19.10	5.1	19.02	19.05	-5.1	5,430	-0.09%
2024/03/21	1	18.70	1	18.90	18.90	0	5,313	0.00%
2024/03/20	9	18.83	2	18.78	18.75	7	5,245	0.13%
2024/03/19	18	19.12	0.1	19.25	19.25	17.9	5,153	0.35%
2024/03/18	41	18.70	4	18.33	18.60	37	4,770	0.78%
2024/03/15	0	0.00	2	17.75	17.75	-2	4,490	-0.04%
2024/03/14	0	0.00	1	17.65	17.60	-1	4,455	-0.02%
2024/03/13	1.1	17.84	1	17.70	17.65	0.1	4,453	0.00%
2024/03/12	2.1	17.85	0	0.00	17.75	2.1	4,430	0.05%
2024/03/11	0	17.75	1	17.80	17.75	-1	4,398	-0.02%
2024/03/08	1	17.70	0	0.00	17.55	1	4,380	0.02%
2024/03/07	2	17.73	1	17.80	17.75	1	4,387	0.02%
2024/03/06	2	17.90	6	17.91	17.90	-4	4,330	-0.09%
2024/03/05	1	18.00	0	0.00	17.95	1	4,295	0.02%
2024/03/04	1	18.00	0	0.00	18.00	1	4,260	0.02%
2024/02/29	9	18.28	2	18.55	18.35	7	4,228	0.17%
2024/02/27	0	0.00	20	18.00	18.05	-20	4,145	-0.48%
2024/02/26	1	17.95	0	0.00	18.05	1	4,100	0.02%
2024/02/23	1	18.00	1	18.20	17.95	0	4,062	0.00%
2024/02/22	1	18.15	2	18.23	18.20	-1	3,970	-0.03%
2024/02/20	1	18.00	7	18.01	18.00	-6	3,776	-0.16%
2024/02/19	3	17.80	0	0.00	18.15	3	3,678	0.08%
2024/02/16	1	18.15	2	18.30	18.15	-1	3,611	-0.03%
2024/02/15	1	18.10	2	18.18	18.15	-1	3,584	-0.03%
2024/02/05	5	17.82	0	0.00	17.90	5	3,542	0.14%
2024/02/01	5	18.20	0	0.00	18.25	5	3,441	0.15%
2024/01/30	1	18.20	1	18.50	18.20	0	3,396	0.00%
2024/01/29	2	18.30	0	0.00	18.25	2	3,358	0.06%
2024/01/25	1	18.50	0	0.00	18.55	1	3,323	0.03%
2024/01/24	1	18.60	2	18.58	18.60	-1	3,298	-0.03%
2024/01/23	0	0.00	3	18.52	18.45	-3	3,225	-0.09%
2024/01/22	1	18.05	1	18.15	18.10	0	3,130	0.00%
2024/01/19	4	17.96	3	18.12	17.95	1	3,079	0.03%
2024/01/18	3	18.07	2	18.05	18.00	1	3,017	0.03%
2024/01/17	4	18.26	1	18.20	18.15	3	2,941	0.10%
2024/01/16	5	18.62	0	0.00	18.55	5	2,832	0.18%
2024/01/15	9	19.07	1	19.05	19.05	8	2,728	0.29%
2024/01/12	17	18.47	19	18.69	18.90	-2	2,509	-0.08%
2024/01/11	0	0.00	2	20.05	20.00	-2	1,927	-0.10%
2024/01/08	5.1	21.00	0	0.00	20.90	5.1	1,802	0.28%
2024/01/04	0	0.00	1	20.05	20.00	-1	1,663	-0.06%
2024/01/03	1	20.10	0	0.00	20.10	1	1,701	0.06%
2023/12/29	1.1	20.20	2	20.25	20.30	-0.9	1,680	-0.06%
2023/12/28	0	0.00	1	20.20	20.25	-1	1,655	-0.06%
2023/12/27	1	20.45	0	0.00	20.45	1	1,648	0.06%
2023/12/20	0	0.00	1	20.65	20.75	-1	1,773	-0.06%
2023/12/19	5	20.72	0	0.00	20.60	5	1,821	0.27%
2023/12/14	1	21.75	0	0.00	21.80	1	2,178	0.05%
2023/12/05	7	22.34	0	0.00	22.05	7	2,238	0.31%
2023/11/29	0	0.00	0.1	21.80	21.80	-0.1	2,313	0.00%
2023/11/28	0	0.00	0.4	21.65	21.70	-0.4	2,317	-0.02%
2023/11/24	0	0.00	1	21.65	21.60	-1	2,324	-0.04%
2023/11/23	0	0.00	2	21.40	21.25	-2	2,306	-0.09%
2023/10/31	1	20.40	0	0.00	20.15	1	2,765	0.04%
2023/10/24	0	0.00	25	20.40	20.40	-25	2,890	-0.86%
2023/10/19	1	20.70	136	20.89	20.70	-135	2,950	-4.58%	大賣/鉅額交易
2023/10/18	18	20.60	40	20.68	20.70	-22	2,968	-0.74%
2023/10/17	5	21.03	0	0.00	20.85	5	2,985	0.17%
2023/10/16	0	0.00	27	21.25	21.10	-27	3,010	-0.90%
2023/10/13	2	21.20	8	21.46	21.45	-6	3,056	-0.20%
2023/10/12	3	21.32	0	0.00	21.35	3	3,080	0.10%
2023/10/11	1	21.95	76	22.13	21.70	-75	3,109	-2.41%
2023/10/05	3	21.88	0	0.00	21.85	3	3,110	0.10%
2023/10/04	140	21.86	1	21.90	21.90	139	3,129	4.44%	大買/鉅額交易
2023/10/03	2	22.20	0	0.00	22.00	2	3,123	0.06%
2023/10/02	162	22.38	0	0.00	22.25	162	3,115	5.20%	大買/鉅額交易
2023/09/27	4	23.35	0	0.00	23.40	4	3,022	0.13%
2023/09/22	2	23.98	2	24.15	24.20	0	3,274	0.00%
2023/09/21	6	23.90	2	24.20	23.65	4	3,276	0.12%
2023/09/20	4	24.80	8	24.74	24.65	-4	3,243	-0.12%
2023/09/19	0	0.00	52	24.07	23.90	-52	2,977	-1.75%
2023/09/18	0	0.00	1	23.80	23.65	-1	2,948	-0.03%
2023/09/14	0	0.00	0.5	23.45	23.75	-0.5	2,933	-0.02%
2023/09/11	1	24.30	30	23.95	23.90	-29	3,042	-0.95%
2023/09/08	0	0.00	1	24.00	24.00	-1	3,078	-0.03%
2023/09/05	0	0.00	3	24.10	23.85	-3	3,155	-0.10%
2023/09/04	1	23.90	4	23.69	23.75	-3	3,151	-0.10%
2023/09/01	0	0.00	1	23.30	23.20	-1	3,130	-0.03%
2023/08/29	5	23.00	0	0.00	22.85	5	3,276	0.15%
2023/08/28	0	0.00	6	23.20	22.65	-6	3,299	-0.18%
2023/08/24	5	23.11	0	0.00	22.90	5	3,332	0.15%
2023/08/23	1	22.05	20	22.05	22.20	-19	3,301	-0.58%
2023/08/10	26	21.68	0	0.00	21.65	26	4,061	0.64%
2023/08/02	1	23.20	0	0.00	23.25	1	4,406	0.02%
2023/08/01	33	23.54	0	0.00	23.45	33	4,445	0.74%
2023/07/31	53	23.45	0	0.00	23.35	53	4,567	1.16%
2023/07/28	0.2	23.35	0	0.00	23.25	0.2	4,696	0.00%
2023/07/25	13	23.08	0	0.00	23.10	13	5,132	0.25%
2023/07/24	0	0.00	2	23.10	23.05	-2	5,276	-0.04%
2023/07/20	0	0.00	2	23.70	23.60	-2	5,619	-0.04%
2023/07/18	7	23.26	0	0.00	23.20	7	6,021	0.12%
2023/07/14	2	23.60	0	0.00	23.70	2	6,647	0.03%
2023/07/13	24	23.94	0	0.00	23.90	24	7,371	0.33%
2023/07/12	20	24.15	0	0.00	24.10	20	8,602	0.23%
2023/07/07	2	24.30	0	0.00	24.15	2	12,009	0.02%
2023/07/05	8	24.79	2	25.13	24.70	6	12,664	0.05%
2023/07/04	3	25.30	1	25.00	24.95	2	12,964	0.02%
2023/06/30	0	0.00	2	25.35	24.75	-2	13,414	-0.01%
2023/06/28	5	24.54	5	24.47	24.35	0	13,288	0.00%
2023/06/21	0	0.00	4	24.25	24.35	-4	13,543	-0.03%
2023/06/16	0	0.00	1	24.20	24.25	-1	13,523	-0.01%
2023/06/08	2	25.15	0	0.00	25.00	2	13,524	0.01%
2023/06/06	1	25.00	0	0.00	25.00	1	13,710	0.01%
2023/06/05	0	0.00	1	25.25	25.25	-1	13,754	-0.01%
2023/05/26	1	24.35	0	0.00	24.15	1	14,024	0.01%
2023/05/25	0	0.00	5	25.05	25.00	-5	14,202	-0.04%
2023/05/24	2	25.40	0	0.00	25.50	2	14,532	0.01%
2023/05/23	17	25.05	5	25.20	25.20	12	14,960	0.08%
2023/05/22	2	24.90	22	25.59	25.75	-20	15,172	-0.13%
2023/05/19	0	0.00	5	24.55	24.40	-5	15,107	-0.03%
2023/05/15	1	24.20	2	24.25	24.40	-1	15,050	-0.01%
2023/05/12	0	0.00	1	23.75	23.45	-1	14,986	-0.01%
2023/05/11	0	0.00	1	23.75	23.30	-1	15,004	-0.01%
2023/05/10	1	24.00	23	24.06	24.00	-22	14,860	-0.15%
2023/05/09	16	24.09	0	0.00	24.00	16	14,813	0.11%
2023/05/05	5	24.82	0	0.00	24.45	5	14,788	0.03%
2023/05/04	43	25.07	3	25.02	24.95	40	14,725	0.27%
2023/05/03	1	25.90	10	25.94	25.60	-9	14,602	-0.06%
2023/05/02	4	26.15	3	26.00	26.00	1	14,519	0.01%
2023/04/28	0	0.00	65	26.37	25.95	-65	14,388	-0.45%
2023/04/27	61	25.80	2	26.08	25.80	59	14,204	0.42%
2023/04/26	16	25.46	0	0.00	25.60	16	14,028	0.11%
2023/04/25	10	26.70	13	26.58	25.80	-3	13,919	-0.02%
2023/04/24	1	25.70	0	0.00	26.20	1	13,643	0.01%
2023/04/21	0	0.00	3	25.45	25.90	-3	13,517	-0.02%
2023/04/20	28	26.02	40	26.11	26.00	-12	13,184	-0.09%
2023/04/19	46	26.47	24	26.48	26.35	22	12,924	0.17%
2023/04/18	39	27.30	12.1	27.29	27.30	26.9	12,499	0.22%
2023/04/17	64	27.89	104	27.85	28.00	-40	11,720	-0.34%	大賣/
2023/04/14	12	27.05	29	27.17	26.45	-17	10,447	-0.16%
2023/04/13	8	26.14	53	26.06	26.85	-45	8,708	-0.52%
2023/04/12	7	24.38	26	24.38	24.45	-19	7,450	-0.26%
2023/04/11	13	23.87	8	23.85	23.60	5	6,981	0.07%
2023/04/10	0	0.00	35	23.88	24.05	-35	6,724	-0.52%
2023/04/07	26	22.84	6	23.26	22.80	20	6,381	0.31%
2023/04/06	31	24.18	10	24.18	23.75	21	6,051	0.35%
2023/03/31	1	23.45	0	0.00	23.35	1	5,535	0.02%
2023/03/28	0	0.00	16	23.23	23.45	-16	5,472	-0.29%
2023/03/27	7	23.51	5	23.53	23.50	2	5,380	0.04%
2023/03/22	0	0.00	1	22.30	22.25	-1	5,405	-0.02%
2023/03/21	1	21.75	4	22.03	22.00	-3	5,397	-0.06%
2023/03/17	0	21.20	18	21.54	21.65	-18	5,452	-0.33%
2023/03/16	5	21.07	4	21.35	21.05	1	5,439	0.02%
2023/03/15	8	21.47	1	21.85	21.40	7	5,440	0.13%
2023/03/14	0	0.00	1	21.70	21.55	-1	5,476	-0.02%
2023/03/13	8	21.93	2	21.98	21.85	6	5,537	0.11%
2023/03/10	15	22.82	1	23.00	22.55	14	5,579	0.25%
2023/03/09	8	23.33	8	23.57	23.55	0	5,546	0.00%
2023/03/08	1	23.25	6	23.15	23.20	-5	5,953	-0.08%
2023/03/07	6	22.93	0	0.00	22.90	6	6,051	0.10%
2023/03/06	0	0.00	1	22.95	23.05	-1	6,032	-0.02%
2023/03/03	7	23.01	0	0.00	22.90	7	6,013	0.12%
2023/03/02	2	23.03	15	23.11	23.05	-13	6,033	-0.22%
2023/03/01	7	22.96	0	0.00	22.80	7	6,074	0.12%
2023/02/24	35	23.67	3	23.83	23.55	32	5,998	0.53%
2023/02/23	2	24.00	18	24.57	24.05	-16	5,785	-0.28%
2023/02/22	10	24.33	13.4	24.24	24.20	-3.4	5,503	-0.06%
2023/02/21	36	23.36	27	23.64	23.90	9	5,138	0.18%
2023/02/20	0	0.00	13	22.75	23.25	-13	4,657	-0.28%
2023/02/17	0	0.00	18	21.45	21.50	-18	4,327	-0.42%
2023/02/15	0	0.00	2	21.40	21.00	-2	4,246	-0.05%
2023/02/13	0	0.00	1	21.00	21.00	-1	4,358	-0.02%
2023/02/10	0	0.00	10	20.95	20.65	-10	4,522	-0.22%
2023/02/06	5	20.25	0	0.00	20.20	5	4,508	0.11%
2023/02/02	5	20.10	0	0.00	20.10	5	4,350	0.11%
2023/02/01	0	19.60	0	0.00	19.85	0	4,275	0.00%
2023/01/11	0	0.00	5	18.90	18.90	-5	4,133	-0.12%
2023/01/03	5	19.50	0	0.00	19.20	5	4,122	0.12%
2022/12/27	1	20.25	1	19.85	19.80	0	4,053	0.00%
2022/12/23	0	0.00	6	19.63	19.50	-6	3,976	-0.15%
2022/12/20	0	0.00	45	19.72	19.15	-45	3,923	-1.15%
2022/12/16	0	0.00	20	20.00	20.10	-20	3,873	-0.52%
2022/12/15	45	20.30	1	20.60	20.30	44	3,799	1.16%
2022/12/09	0	0.00	1	20.00	19.90	-1	3,509	-0.03%
2022/12/07	0	0.00	5	19.30	19.65	-5	3,400	-0.15%
2022/12/06	0	0.00	1	19.65	19.55	-1	3,344	-0.03%
2022/12/05	0	0.00	1	20.15	19.90	-1	3,272	-0.03%
2022/12/02	0	0.00	1	20.20	19.95	-1	3,171	-0.03%
2022/12/01	0	0.00	1	19.75	19.55	-1	3,017	-0.03%
2022/11/30	7	20.07	28	19.97	19.90	-21	2,906	-0.72%
2022/11/29	2	19.23	1	19.30	19.85	1	2,364	0.04%
2022/11/23	1	18.55	2	18.18	18.45	-1	2,030	-0.05%
2022/11/22	2	18.00	0	0.00	18.25	2	1,937	0.10%
2022/11/17	1	17.80	0	0.00	18.00	1	1,837	0.05%
2022/11/15	1	18.15	2	18.25	18.20	-1	1,752	-0.06%
2022/11/14	2	18.45	20	18.50	18.50	-18	1,714	-1.05%
2022/11/11	5	19.20	0	0.00	18.75	5	1,672	0.30%
2022/11/10	29	18.98	0	0.00	18.95	29	1,586	1.83%
2022/11/08	20	18.36	10	18.60	18.50	10	1,331	0.75%
2022/11/07	0	0.00	16	18.09	18.15	-16	1,088	-1.47%
2022/11/04	1	16.45	0	0.00	16.50	1	976	0.10%
2022/10/13	10	14.65	0	0.00	14.55	10	936	1.07%
2022/10/11	1	15.75	0	0.00	15.70	1	900	0.11%
2022/09/27	0	0.00	1	16.60	16.65	-1	876	-0.11%
2022/09/08	20	18.03	0	0.00	17.95	20	978	2.04%
2022/08/03	0	18.30	0.5	18.20	18.20	-0.5	1,236	-0.04%
2022/08/01	0	0.00	0	18.10	18.15	0	1,245	0.00%
2022/07/12	1	17.00	0	0.00	16.95	1	1,549	0.06%
2022/07/05	0	0.00	5	17.65	17.80	-5	1,635	-0.31%
2022/07/01	14	17.55	0	0.00	17.25	14	1,661	0.84%
2022/06/30	0	0.00	1	17.85	17.90	-1	1,651	-0.06%
2022/06/23	16	17.55	0	0.00	17.70	16	1,672	0.96%
2022/06/22	10	17.95	0	0.00	17.65	10	1,676	0.60%
2022/06/17	1	18.20	0	0.00	18.25	1	1,680	0.06%
2022/06/16	1	18.50	0	0.00	18.25	1	1,674	0.06%
2022/06/15	6	18.70	0	0.00	18.75	6	1,680	0.36%
2022/06/14	1	18.20	0	0.00	18.45	1	1,683	0.06%
2022/05/25	0	0.00	2	19.35	19.35	-2	2,045	-0.10%
2022/05/16	1	18.80	0	0.00	18.85	1	2,193	0.05%
2022/05/12	3	19.07	0	0.00	18.85	3	2,163	0.14%
2022/05/10	1	19.70	0	0.00	20.20	1	2,059	0.05%
2022/05/06	12	20.35	0	0.00	20.30	12	2,029	0.59%
2022/05/03	0	20.85	0	0.00	20.75	0	2,035	0.00%
2022/04/20	0	0.00	0	21.85	21.60	0	1,954	0.00%
2022/04/15	0	0.00	1	21.40	21.45	-1	1,924	-0.05%
2022/03/29	1	21.15	0	0.00	21.20	1	2,000	0.05%
2022/03/22	0	0.00	10	22.10	22.05	-10	1,990	-0.50%
2022/03/18	0	0.00	22	21.50	21.70	-22	1,993	-1.10%
2022/03/15	0	0.00	10	21.20	21.10	-10	2,013	-0.50%
2022/03/14	10	21.70	0	0.00	21.60	10	2,006	0.50%
2022/03/11	0	0.00	7.2	21.90	21.95	-7.2	2,010	-0.36%
2022/03/10	10	22.10	10	22.35	22.00	0	2,011	0.00%
2022/03/09	15	22.12	14	21.98	22.10	1	1,963	0.05%
2022/03/03	0	0.00	10	22.00	21.90	-10	1,876	-0.53%
2022/03/01	0	0.00	5	21.45	21.60	-5	1,868	-0.27%
2022/02/24	0	0.00	10	21.15	20.85	-10	1,873	-0.53%
2022/02/23	0	0.00	10	21.40	21.50	-10	1,865	-0.54%
2022/02/22	2	21.45	0	0.00	21.20	2	1,881	0.11%
2022/02/21	6	21.78	1	21.90	21.70	5	1,882	0.27%
2022/02/18	12	21.93	2	21.95	21.75	10	1,886	0.53%
2022/02/16	1	21.20	0	0.00	21.25	1	1,830	0.05%
2022/01/25	1	20.00	0	0.00	20.00	1	2,116	0.05%
2022/01/13	0.5	21.45	0	0.00	21.15	0.5	2,159	0.02%
2022/01/10	1	21.75	0	0.00	21.80	1	2,160	0.05%
2022/01/07	1	21.85	0	0.00	21.80	1	2,172	0.05%
2022/01/05	1	22.15	0	0.00	21.90	1	2,176	0.05%
2021/12/29	0	0.00	10	21.95	21.85	-10	2,209	-0.45%
2021/12/28	0	0.00	5	21.55	21.55	-5	2,205	-0.23%
2021/12/23	0	0.00	1	21.55	21.45	-1	2,381	-0.04%
2021/12/21	2	21.50	0	0.00	21.45	2	2,419	0.08%
2021/12/14	8	21.48	0	0.00	21.40	8	2,489	0.32%
2021/12/09	3	22.20	0	0.00	22.05	3	2,475	0.12%
2021/12/08	2	22.28	2	22.50	22.20	0	2,460	0.00%
2021/12/07	2	22.05	0	0.00	22.20	2	2,465	0.08%
2021/12/03	2	21.98	0	0.00	21.95	2	2,497	0.08%
2021/12/02	2	21.85	0	0.00	21.85	2	2,540	0.08%
2021/11/26	0	0.00	10	22.05	22.00	-10	2,702	-0.37%
2021/11/19	0	0.00	0	22.45	22.15	0	2,920	0.00%
2021/11/17	0	0.00	2	22.33	22.25	-2	3,271	-0.06%
2021/11/16	1	22.75	0	0.00	22.50	1	3,313	0.03%
2021/11/15	0	0.00	1	22.60	22.60	-1	3,606	-0.03%
2021/11/12	0	0.00	1	22.45	22.40	-1	3,764	-0.03%
2021/11/11	15	22.30	0	0.00	22.10	15	3,788	0.40%
2021/11/08	0	0.00	15	22.75	22.75	-15	4,030	-0.37%
2021/11/05	15	22.30	0	0.00	22.15	15	4,069	0.37%
2021/11/04	0	0.00	2	22.65	22.40	-2	4,078	-0.05%
2021/11/03	4	22.98	17	23.00	22.90	-13	4,075	-0.32%
2021/11/02	0	0.00	5	22.45	22.15	-5	4,000	-0.12%
2021/11/01	0	0.00	6	22.18	22.15	-6	4,030	-0.15%
2021/10/29	3	21.80	4	22.05	21.80	-1	4,035	-0.02%
2021/10/28	4	21.65	0	0.00	21.55	4	4,050	0.10%
2021/10/26	0	0.00	2	21.50	21.45	-2	4,169	-0.05%
2021/10/18	0	0.00	5	20.95	21.15	-5	4,723	-0.11%
2021/10/15	0	0.00	2	20.95	20.90	-2	4,860	-0.04%
2021/10/14	2	20.70	0	0.00	20.80	2	4,970	0.04%
2021/10/13	2	20.70	60	20.70	20.50	-58	5,090	-1.14%
2021/10/12	4	20.93	0	0.00	20.70	4	5,273	0.08%
2021/10/08	4	21.81	0	0.00	21.65	4	5,619	0.07%
2021/10/06	2	21.30	0	0.00	21.20	2	6,070	0.03%
2021/10/05	2	21.50	0	0.00	21.60	2	6,279	0.03%
2021/09/29	6	22.70	0	0.00	22.70	6	8,346	0.07%
2021/09/28	1	22.90	0	0.00	22.90	1	8,859	0.01%
2021/09/27	5	23.21	5	23.25	23.15	0	9,283	0.00%
2021/09/17	0	0.00	4	23.08	23.30	-4	12,887	-0.03%
2021/09/15	15	22.90	0	0.00	22.95	15	15,892	0.09%
2021/09/13	1	23.30	0	0.00	23.30	1	21,568	0.00%
2021/09/10	30	23.40	0	0.00	23.50	30	24,448	0.12%
2021/09/09	0	0.00	5	23.15	23.10	-5	26,598	-0.02%
2021/09/03	5	23.85	0	0.00	23.85	5	31,286	0.02%
2021/09/02	0	0.00	0	24.10	24.10	0	31,329	0.00%
2021/08/31	0	0.00	2	24.60	24.65	-2	31,969	-0.01%
2021/08/26	2	24.00	42	24.60	24.00	-40	32,704	-0.12%
2021/08/24	40	24.05	1.3	24.12	23.85	38.7	33,357	0.12%
2021/08/23	2	24.05	13	24.47	24.00	-11	33,394	-0.03%
2021/08/19	33	24.25	42	24.02	23.50	-9	33,397	-0.03%
2021/08/18	15	22.50	38	23.76	24.10	-23	33,180	-0.07%
2021/08/17	21	23.05	0	0.00	22.80	21	33,237	0.06%
2021/08/16	41	24.08	0	0.00	23.20	41	33,777	0.12%
2021/08/13	13	24.02	15	24.15	23.95	-2	34,091	-0.01%
2021/08/11	17	23.29	2	23.18	23.35	15	34,116	0.04%
2021/08/10	4	23.90	2	23.80	23.75	2	34,202	0.01%
2021/08/09	2	23.90	0	0.00	23.90	2	34,362	0.01%
2021/08/05	1	23.90	0	0.00	23.95	1	34,663	0.00%
2021/08/04	0	0.00	15	24.15	24.25	-15	35,038	-0.04%
2021/08/03	5	24.00	5	24.20	24.00	0	35,280	0.00%
2021/08/02	1	23.90	0	0.00	24.20	1	35,478	0.00%
2021/07/30	3	24.45	8	24.48	24.05	-5	35,601	-0.01%
2021/07/29	5	24.37	6	24.53	24.70	-1	35,684	0.00%
2021/07/28	15	23.75	12	24.08	23.85	3	35,757	0.01%
2021/07/27	1	24.40	0	0.00	24.40	1	36,236	0.00%
2021/07/23	0	0.00	41	24.93	25.20	-41	36,871	-0.11%
2021/07/22	2	24.30	2	24.70	24.35	0	37,094	0.00%
2021/07/21	37	24.33	25	24.62	24.10	12	37,461	0.03%
2021/07/20	3.1	24.90	0	0.00	24.80	3.1	38,136	0.01%
2021/07/19	0	0.00	1	25.50	25.60	-1	38,573	0.00%
2021/07/16	3	25.22	2	25.38	25.15	1	40,374	0.00%
2021/07/15	6	25.52	4	26.13	25.75	2	41,689	0.00%
2021/07/13	10	25.59	4	25.55	25.20	6	43,019	0.01%
2021/07/12	34	26.23	24	26.40	25.80	10	42,947	0.02%
2021/07/09	64	26.53	3	26.78	26.40	61	42,805	0.14%
2021/07/08	3	26.80	1	27.05	27.05	2	42,891	0.00%
2021/07/07	34	27.50	16	27.34	27.50	18	42,832	0.04%
2021/07/06	59	27.95	80	28.14	28.25	-21	42,444	-0.05%
2021/07/05	1	26.80	3	26.22	26.95	-2	41,278	0.00%
2021/07/02	33	26.92	5	26.88	26.60	28	40,903	0.07%
2021/07/01	21	27.79	7.5	27.47	27.10	13.5	40,656	0.03%
2021/06/30	17	28.33	6	28.06	27.85	11	40,332	0.03%
2021/06/29	36	28.34	19.9	28.10	28.10	16.1	39,878	0.04%
2021/06/28	19.9	29.01	55	29.32	28.90	-35.1	39,901	-0.09%
2021/06/25	45	28.38	6.5	28.90	27.90	38.5	38,693	0.10%
2021/06/24	41	28.79	21	28.77	28.45	20	37,832	0.05%
2021/06/23	55	28.60	49	28.93	28.15	6	35,736	0.02%
2021/06/22	138.5	32.45	114	32.82	31.25	24.5	34,203	0.07%	大買/大賣/
2021/06/21	83	30.47	83	30.43	31.10	0	30,045	0.00%
2021/06/18	50	28.80	49	28.81	28.30	1	27,198	0.00%
2021/06/17	10	26.87	40	26.82	27.10	-30	25,096	-0.12%
2021/06/16	79	27.50	91	26.95	26.65	-12	24,395	-0.05%
2021/06/15	63	25.07	43.3	24.99	26.15	19.7	21,945	0.09%
2021/06/11	1	24.00	1	23.65	23.80	0	20,715	0.00%
2021/06/10	15	23.20	13	23.48	23.45	2	20,690	0.01%
2021/06/08	1	25.35	1	24.40	24.10	0	20,565	0.00%
2021/06/07	6	23.87	2	23.70	23.90	4	20,083	0.02%
2021/06/04	23	24.07	11	23.85	24.10	12	19,964	0.06%
2021/06/03	1	24.05	3	23.70	24.00	-2	19,624	-0.01%
2021/06/02	14.3	23.51	9	23.28	23.40	5.3	19,299	0.03%
2021/06/01	1	22.75	3	22.23	22.75	-2	18,664	-0.01%
2021/05/31	3	22.03	102	22.85	22.05	-99	18,570	-0.53%	大賣/
2021/05/28	303	22.72	224.8	22.95	22.65	78.2	18,435	0.42%	大買/大賣/
2021/05/27	2	21.95	2	22.05	21.90	0	18,259	0.00%
2021/05/26	2	21.93	1	22.40	21.95	1	18,494	0.01%
2021/05/25	27	21.94	8	21.81	22.00	19	18,527	0.10%
2021/05/24	8	23.14	1	23.45	22.40	7	18,330	0.04%
2021/05/21	7	21.20	5	20.60	21.90	2	17,771	0.01%
2021/05/18	0	0.00	3	19.85	20.05	-3	17,255	-0.02%
2021/05/17	3	18.97	0	0.00	18.25	3	17,120	0.02%
2021/05/14	0	0.00	20	20.20	20.10	-20	16,930	-0.12%
2021/05/13	29	19.97	4	19.48	19.80	25	16,782	0.15%
2021/05/12	8	20.82	3	21.22	20.75	5	16,521	0.03%
2021/05/11	2	23.13	7	23.04	23.00	-5	16,099	-0.03%
2021/05/10	5	24.85	0	0.00	24.65	5	15,833	0.03%
2021/05/07	105	24.05	106	24.72	24.75	-1	15,601	-0.01%	大買/大賣/
2021/05/05	28	24.20	2	24.05	23.90	26	15,253	0.17%
2021/05/04	10	25.38	6	23.92	23.75	4	15,096	0.03%
2021/05/03	2	26.48	13	26.40	25.50	-11	14,515	-0.08%
2021/04/29	6	25.41	1.1	25.11	25.30	5	14,021	0.04%
2021/04/28	8	25.88	2.1	26.32	25.65	5.9	13,724	0.04%
2021/04/27	23	26.58	9	27.20	26.50	14	13,380	0.10%
2021/04/26	98	27.34	127	27.27	27.30	-29	12,907	-0.22%	大賣/
2021/04/23	26	25.99	0	0.00	25.80	26	12,086	0.22%
2021/04/22	46.1	29.36	40	28.90	27.00	6.1	11,549	0.05%
2021/04/21	178	26.44	312.8	27.06	27.60	-134.8	9,621	-1.40%	大買/大賣/鉅額交易
2021/04/20	42	25.37	29	25.43	25.10	13	8,117	0.16%
2021/04/19	12	24.48	2.5	24.60	24.60	9.5	7,019	0.14%
2021/04/16	1	22.30	0	0.00	22.40	1	6,198	0.02%
2021/04/15	0	0.00	2	22.13	22.15	-2	6,025	-0.03%
2021/04/14	2	22.20	4.8	22.20	22.35	-2.8	5,967	-0.05%
2021/04/13	5	22.20	4	22.33	21.90	1	5,771	0.02%
2021/04/12	0	0.00	0.6	22.35	22.30	-0.6	5,613	-0.01%
2021/04/09	2	22.53	2	22.60	22.60	0	5,550	0.00%
2021/04/07	0	0.00	2.8	21.96	22.15	-2.8	5,263	-0.05%
2021/04/06	4	22.53	8	22.59	22.40	-4	5,191	-0.08%
2021/04/01	8	21.95	4	22.00	22.15	4	5,110	0.08%
2021/03/31	2	21.50	18.5	21.53	21.45	-16.5	4,798	-0.34%
2021/03/29	0	0.00	1	22.35	22.40	-1	4,034	-0.02%
2021/03/26	0	0.00	2	22.40	22.35	-2	4,748	-0.04%
2021/03/24	1	22.50	4	22.55	22.55	-3	5,463	-0.05%
2021/03/16	1	22.45	4	22.85	23.10	-3	5,088	-0.06%
2021/03/11	0	0.00	13	22.00	21.90	-13	4,838	-0.27%
2021/03/09	13	23.00	0	0.00	23.00	13	4,636	0.28%
2021/03/03	1	23.50	6	23.25	23.70	-5	4,570	-0.11%
2021/03/02	1	23.55	0	0.00	23.40	1	4,574	0.02%
2021/02/26	18	24.01	49	22.50	23.95	-31	4,553	-0.68%
2021/02/25	0	0.00	21	26.17	26.50	-21	4,253	-0.49%
2021/02/23	0	0.00	1	25.20	25.25	-1	4,084	-0.02%
2021/02/19	0	0.00	0.5	24.90	24.90	-0.5	3,993	-0.01%
2021/02/18	2	25.18	1	25.80	25.30	1	3,966	0.03%
2021/02/04	0	0.00	10	24.00	24.00	-10	3,914	-0.26%
2021/01/29	3	24.47	0	0.00	24.05	3	3,888	0.08%
2021/01/28	0	0.00	2	24.68	24.75	-2	3,870	-0.05%
2021/01/27	2	25.23	1	24.80	25.00	1	3,866	0.03%
2021/01/26	1	25.20	1	25.00	25.10	0	3,864	0.00%
2021/01/25	1	24.85	7	24.75	24.75	-6	3,857	-0.16%
2021/01/20	97	24.13	0	0.00	24.05	97	3,859	2.51%
2021/01/19	8	25.00	10	24.93	24.70	-2	3,826	-0.05%
2021/01/15	17	25.49	0	0.00	25.40	17	3,820	0.44%
2021/01/12	11	26.06	0	0.00	25.90	11	3,744	0.29%
2021/01/11	9	26.92	0	0.00	26.75	9	3,702	0.24%
2021/01/08	5	26.50	2	26.45	26.45	3	3,680	0.08%
2021/01/06	1	27.20	0	0.00	26.50	1	3,633	0.03%
2021/01/05	0	0.00	4	27.60	27.60	-4	3,567	-0.11%
2020/12/31	3	28.65	0	0.00	28.45	3	3,478	0.09%
2020/12/30	3	28.90	2	28.70	28.70	1	3,451	0.03%
2020/12/29	21	29.39	15	29.92	28.80	6	3,435	0.17%
2020/12/28	17	29.56	9	29.38	29.35	8	3,310	0.24%
2020/12/25	0	0.00	3	28.45	28.30	-3	3,066	-0.10%
2020/12/23	10	27.15	30	28.19	29.00	-20	2,911	-0.69%
2020/12/22	20	28.69	10	29.50	28.05	10	2,739	0.36%
2020/12/21	1	30.45	15	30.83	30.95	-14	1,990	-0.70%
2020/12/18	2	27.33	23	27.64	28.15	-21	1,510	-1.39%
2020/12/17	7	25.61	2	25.68	25.60	5	1,250	0.40%
2020/12/16	0	0.00	3	25.28	25.30	-3	1,210	-0.25%
2020/12/08	0	0.00	4	25.25	25.15	-4	1,410	-0.28%
2020/11/27	0.1	25.10	0	0.00	25.05	0.1	1,561	0.00%
2020/11/19	0	0.00	1.5	24.10	24.15	-1.5	1,559	-0.10%
2020/11/18	0	0.00	2	24.10	24.00	-2	1,578	-0.13%
2020/11/13	1	23.80	0	0.00	24.05	1	1,680	0.06%
2020/11/12	1	23.85	0	0.00	23.85	1	1,789	0.06%
2020/10/16	0	0.00	20	24.35	24.35	-20	2,282	-0.88%
2020/10/12	10	25.20	0	0.00	25.15	10	2,325	0.43%
2020/10/07	10	24.75	0	0.00	24.75	10	2,392	0.42%
2020/10/06	0	0.00	6	24.93	24.90	-6	2,394	-0.25%
2020/09/28	0	0.00	8	24.10	24.15	-8	2,419	-0.33%
2020/09/25	1	23.95	0	0.00	23.80	1	2,432	0.04%
2020/09/24	8	23.94	0	0.00	23.90	8	2,416	0.33%
2020/09/22	0	0.00	0.5	24.65	24.45	-0.5	2,380	-0.02%
2020/09/14	0	0.00	0.6	25.10	25.10	-0.6	2,380	-0.03%
2020/09/11	3	26.20	3	25.53	25.25	0	2,354	0.00%
2020/09/08	0	0.00	3	26.05	25.15	-3	2,131	-0.14%
2020/09/07	8	25.80	5	25.85	25.70	3	2,099	0.14%
2020/09/04	0	0.00	13	24.60	24.50	-13	2,001	-0.65%
2020/09/03	1	24.50	0	0.00	24.45	1	2,009	0.05%
2020/09/01	3	24.40	0	0.00	24.45	3	2,049	0.15%
2020/08/31	5	25.10	4	24.94	24.75	1	2,042	0.05%
2020/08/27	0	0.00	6	24.91	24.35	-6	1,985	-0.30%
2020/08/26	2	24.43	0	0.00	24.45	2	1,962	0.10%
2020/08/24	3	24.10	0	0.00	24.25	3	2,011	0.15%
2020/08/19	8	25.48	8	25.69	25.40	0	2,022	0.00%
2020/08/18	3	25.35	5	26.11	25.35	-2	1,980	-0.10%
2020/08/17	3	24.62	1	25.00	24.85	2	1,869	0.11%
2020/08/14	1	24.50	0	0.00	24.55	1	1,860	0.05%
2020/08/13	0	0.00	14	24.63	24.55	-14	1,904	-0.74%
2020/08/11	0.1	25.00	7	25.33	25.00	-6.9	1,911	-0.36%
2020/08/10	2	25.55	0	0.00	25.25	2	1,900	0.11%
2020/08/06	10	25.75	0	0.00	24.90	10	1,839	0.54%
2020/08/05	5	25.26	2	25.40	25.25	3	1,845	0.16%
2020/08/04	1	25.90	7	25.80	25.65	-6	1,869	-0.32%
2020/08/03	8	25.84	7	24.87	26.40	1	1,840	0.05%
2020/07/31	0	0.00	7	25.15	24.80	-7	1,786	-0.39%
2020/07/30	1	25.30	4	24.81	25.15	-3	1,897	-0.16%
2020/07/29	3	24.70	2	24.65	24.70	1	1,876	0.05%
2020/07/23	2	24.50	0	0.00	24.40	2	1,835	0.11%
2020/07/22	0	0.00	1	25.00	24.70	-1	1,832	-0.05%
2020/07/20	0	0.00	1	24.50	24.75	-1	1,759	-0.06%
2020/07/16	0	0.00	3	24.30	24.55	-3	1,758	-0.17%
2020/07/15	7	24.14	1	24.55	23.80	6	1,746	0.34%
2020/07/02	1	23.20	0	0.00	23.10	1	1,629	0.06%
2020/06/12	0.2	23.60	0	0.00	23.75	0.2	1,657	0.01%
2020/05/29	0	0.00	2	25.10	24.80	-2	1,600	-0.12%
2020/05/28	2	24.90	1	24.90	24.50	1	1,548	0.06%
2020/05/27	1	24.40	1	24.90	24.85	0	1,518	0.00%
2020/05/14	0	0.00	1	24.45	23.75	-1	1,366	-0.07%
2020/05/13	1	25.15	0	0.00	24.85	1	1,340	0.07%
2020/05/12	0	0.00	1	24.60	24.75	-1	1,322	-0.08%
2020/05/11	2	24.90	2	24.65	25.00	0	1,306	0.00%
2020/05/08	1	24.20	0	0.00	24.00	1	1,296	0.08%
2020/05/07	1	24.10	1	23.95	23.90	0	1,277	0.00%
2020/05/06	1	24.85	1	24.90	24.35	0	1,248	0.00%
2020/04/30	2	21.90	0	0.00	22.00	2	1,093	0.18%
2020/04/29	0	0.00	1	21.35	21.70	-1	1,095	-0.09%
2020/03/19	6	15.55	0	0.00	15.55	6	1,096	0.55%
2020/03/03	0	0.00	7	22.90	22.90	-7	894	-0.78%
2020/02/24	1	23.80	0	0.00	23.80	1	863	0.12%
2020/02/19	1	24.05	0	0.00	24.05	1	854	0.12%
2020/02/17	1	24.30	0	0.00	24.25	1	864	0.12%
2020/02/14	2	24.38	0	0.00	24.35	2	868	0.23%
2020/02/13	3	24.58	0	0.00	24.50	3	871	0.34%
2020/02/11	0	0.00	1	24.10	24.65	-1	854	-0.12%
2020/02/06	6	23.60	0	0.00	23.60	6	869	0.69%
2020/01/20	1	26.25	0	0.00	26.25	1	799	0.13%
2020/01/10	0	0.00	4	26.00	26.25	-4	832	-0.48%
2020/01/02	0	0.00	1	27.05	27.10	-1	860	-0.12%
2019/12/27	1	26.65	0	0.00	26.80	1	842	0.12%
2019/12/19	4	27.10	0	0.00	26.85	4	828	0.48%
2019/12/10	0	0.00	0.9	26.60	26.60	-0.9	931	-0.10%
2019/11/28	0	0.00	0.5	26.70	26.80	-0.5	1,060	-0.05%
2019/11/27	0	0.00	1	26.80	26.95	-1	1,068	-0.09%
2019/11/25	0	0.00	0.9	26.45	26.65	-0.9	1,087	-0.09%
2019/11/15	1	26.30	0	0.00	26.35	1	1,120	0.09%
2019/11/12	1	26.70	0	0.00	26.65	1	1,131	0.09%
2019/10/31	0	0.00	3	27.00	27.00	-3	1,085	-0.28%
2019/10/30	3	26.95	0	0.00	27.10	3	1,084	0.28%
2019/10/28	5	26.95	0	0.00	26.80	5	1,096	0.46%
2019/10/23	0	0.00	10	27.00	27.00	-10	1,112	-0.90%
2019/10/21	6	27.35	0	0.00	27.50	6	1,079	0.56%
2019/10/16	5	26.95	3	27.10	26.90	2	1,125	0.18%
2019/10/15	3	27.05	6	27.45	27.20	-3	1,179	-0.25%
2019/10/14	6	26.90	0	0.00	27.10	6	1,207	0.50%
2019/09/19	0	0.00	3	27.05	26.80	-3	1,296	-0.23%
2019/09/18	3	26.80	0	0.00	26.95	3	1,290	0.23%
2019/08/08	0	0.00	3	26.40	26.10	-3	1,529	-0.20%
2019/08/07	3	26.30	0	0.00	26.40	3	1,527	0.20%
2019/07/19	0	0.00	5	27.40	27.20	-5	1,716	-0.29%
2019/07/18	0	0.00	8	27.61	27.30	-8	1,714	-0.47%
2019/07/17	3	27.20	6	27.30	27.25	-3	1,666	-0.18%
2019/07/16	6	27.05	0	0.00	27.05	6	1,607	0.37%
2019/06/19	5	26.30	0	0.00	26.30	5	1,825	0.27%
2019/06/18	12	26.51	12	26.35	26.20	0	1,980	0.00%
2019/06/17	0	0.00	1	26.60	26.55	-1	2,105	-0.05%
2019/06/13	5	26.25	5	26.30	26.45	0	2,111	0.00%
2019/06/12	7	26.49	6	26.78	26.20	1	2,139	0.05%
2019/06/06	0	0.00	13	27.19	26.40	-13	2,101	-0.62%
2019/06/05	13	27.08	0	0.00	27.10	13	2,093	0.62%
2019/05/29	1	26.60	0	0.00	26.35	1	2,132	0.05%
2019/05/23	4	27.30	4	27.15	27.00	0	2,339	0.00%
2019/05/21	2	27.60	1	28.60	27.20	1	2,470	0.04%
2019/05/20	2	27.10	2	27.33	27.40	0	2,634	0.00%
2019/05/13	1	25.50	0	0.00	25.50	1	3,085	0.03%
2019/05/10	5	26.25	0	0.00	26.10	5	3,094	0.16%
2019/05/09	0	0.00	13	26.45	26.25	-13	3,088	-0.42%
2019/05/07	0	0.00	4	27.61	27.40	-4	3,076	-0.13%
2019/05/06	41	27.78	7	27.91	27.65	34	3,088	1.10%
2019/05/03	6	27.30	0	0.00	27.30	6	3,091	0.19%
2019/05/02	0	0.00	5	26.65	26.70	-5	3,034	-0.16%
2019/04/16	4	26.54	0	0.00	26.35	4	3,068	0.13%
2019/04/09	0	0.00	1	28.00	27.80	-1	3,003	-0.03%
2019/04/08	0	0.00	12	27.40	27.40	-12	2,986	-0.40%
2019/04/03	0	0.00	3	27.30	27.30	-3	2,986	-0.10%
2019/04/02	2	27.30	0	0.00	27.30	2	2,980	0.07%
2019/04/01	5	27.25	0	0.00	27.30	5	2,993	0.17%
2019/03/29	10	29.00	1	29.00	28.20	9	3,007	0.30%
2019/03/26	5	27.85	0	0.00	28.00	5	2,961	0.17%
2019/03/25	1	27.80	10	27.80	27.75	-9	2,971	-0.30%
2019/03/22	1	28.50	32	29.37	28.50	-31	2,949	-1.05%
2019/03/21	33	29.85	18	29.93	29.50	15	2,877	0.52%
2019/03/20	54	29.49	38	29.32	29.25	16	2,735	0.58%
2019/03/19	0	0.00	1	28.65	28.45	-1	2,623	-0.04%
2019/03/18	5	28.57	3	28.65	28.55	2	2,601	0.08%
2019/03/15	3	28.55	10	28.58	28.70	-7	2,579	-0.27%
2019/03/14	10	27.80	4	27.60	27.60	6	2,546	0.24%
2019/03/13	21	27.42	0	0.00	27.35	21	2,561	0.82%
2019/03/04	0	0.00	2	29.10	28.60	-2	2,587	-0.08%
2019/02/26	2	30.00	1	29.90	28.80	1	2,590	0.04%
2019/02/25	1	29.25	1	29.30	29.35	0	2,499	0.00%
2019/02/20	1	28.80	7	28.76	28.95	-6	2,315	-0.26%
2019/02/19	6	28.95	7.5	27.40	29.10	-1.5	2,203	-0.07%
2019/02/18	6	26.65	0	0.00	26.70	6	1,946	0.31%
2019/02/15	3	26.03	3	26.08	26.15	0	1,928	0.00%
2019/02/14	0	0.00	1	24.55	24.50	-1	1,725	-0.06%
2019/02/13	0	0.00	1	24.30	24.60	-1	1,714	-0.06%
2019/02/12	1	24.10	2	24.20	24.30	-1	1,684	-0.06%
2019/02/11	3	25.80	0	0.00	25.15	3	1,536	0.20%
2019/01/29	0	0.00	4	25.65	26.00	-4	1,529	-0.26%
2019/01/28	6	25.77	0	0.00	25.70	6	1,539	0.39%
2019/01/25	0	0.00	3	26.50	26.00	-3	1,578	-0.19%
2019/01/24	19	26.37	16	26.39	26.60	3	1,550	0.19%
2019/01/23	0	0.00	4	25.10	25.05	-4	1,460	-0.27%
2019/01/21	4	24.20	4	24.50	24.50	0	1,468	0.00%
2019/01/18	2	25.20	2	25.55	25.25	0	1,464	0.00%
2019/01/16	0	0.00	4	24.66	24.70	-4	1,521	-0.26%
2019/01/11	2	24.55	2	24.85	24.40	0	1,529	0.00%
2019/01/10	4	24.43	2	24.95	24.25	2	1,525	0.13%
2019/01/09	2	24.65	0	0.00	24.40	2	1,516	0.13%
2019/01/08	0	0.00	6	25.05	24.80	-6	1,519	-0.39%
2019/01/07	0	0.00	6	24.60	24.60	-6	1,523	-0.39%
2018/12/26	0	0.00	0.1	24.95	24.75	-0.1	1,799	0.00%
2018/12/25	16	25.29	2	25.55	25.25	14	1,910	0.73%
2018/12/24	2	26.30	0	0.00	26.20	2	2,009	0.10%
2018/12/22	2	24.80	8	26.18	26.20	-6	2,224	-0.27%
2018/12/18	3	27.10	0	0.00	27.00	3	3,031	0.10%
2018/12/14	0	0.00	3	28.10	28.15	-3	3,055	-0.10%
2018/12/06	6	28.00	0	0.00	27.55	6	3,137	0.19%
2018/11/30	3	29.00	3.4	29.08	28.85	-0.4	3,110	-0.01%
2018/11/27	0	0.00	1	30.00	29.90	-1	3,056	-0.03%
2018/11/26	14	29.70	11	29.87	30.30	3	3,041	0.10%
2018/11/16	0	0.00	2	32.90	32.85	-2	3,018	-0.07%
2018/11/15	0	0.00	4	33.66	33.20	-4	3,016	-0.13%
2018/11/14	7	34.10	12	34.42	33.65	-5	2,998	-0.17%
2018/11/09	3	32.45	2	32.95	33.00	1	2,909	0.03%
2018/11/06	0	0.00	4	32.58	32.00	-4	2,893	-0.14%
2018/11/05	0	0.00	6	33.45	32.55	-6	2,876	-0.21%
2018/11/02	5	33.12	3	33.30	32.95	2	2,855	0.07%
2018/10/29	6	31.30	0	0.00	31.70	6	2,769	0.22%
2018/10/26	6	31.71	10	31.60	31.40	-4	2,769	-0.14%
2018/10/25	17	32.19	3	33.30	31.30	14	2,786	0.50%
2018/10/23	0	0.00	6	31.70	31.70	-6	2,757	-0.22%
2018/10/17	0	0.00	6	31.49	31.35	-6	2,979	-0.20%
2018/10/15	0.2	32.00	0	0.00	31.80	0.2	2,998	0.01%
2018/10/12	3	31.45	0.7	32.50	32.20	2.3	2,998	0.08%
2018/10/11	5	31.50	0	0.00	31.50	5	2,980	0.17%
2018/10/09	4	35.00	1	34.95	34.95	3	2,938	0.10%
2018/10/05	6	35.55	0	0.00	35.10	6	3,037	0.20%
2018/10/04	0	0.00	1	38.35	37.75	-1	2,988	-0.03%
2018/10/03	7	40.26	0	0.00	38.10	7	2,958	0.24%
2018/10/02	2	41.15	9	41.18	40.05	-7	2,852	-0.25%
2018/10/01	37	41.30	28	41.82	41.60	9	2,765	0.33%
2018/09/28	10	42.70	9	42.20	39.80	1	2,552	0.04%
2018/09/27	15	41.91	15	42.46	42.70	0	2,425	0.00%
2018/09/26	28	40.24	27.9	40.33	41.15	0.1	2,053	0.01%
2018/09/25	1	37.45	6.9	37.45	37.45	-5.9	1,803	-0.33%
2018/09/21	6	34.20	3	34.70	34.05	3	1,777	0.17%
2018/09/20	4	34.59	5	34.36	34.70	-1	1,790	-0.06%
2018/09/19	4	34.20	10	34.60	34.15	-6	1,866	-0.32%
2018/09/14	10	33.10	0	0.00	33.00	10	2,284	0.44%
2018/09/12	0	0.00	1	35.00	33.75	-1	2,307	-0.04%
2018/09/07	0	0.00	2.3	33.94	33.55	-2.3	2,352	-0.10%
2018/09/06	0	0.00	1	33.95	34.05	-1	2,370	-0.04%
2018/09/04	1	35.20	0	0.00	35.30	1	2,495	0.04%
2018/08/24	0	0.00	9	38.25	37.30	-9	2,871	-0.31%
2018/08/23	9	38.00	0	0.00	38.20	9	2,896	0.31%
2018/08/22	0	0.00	1.8	35.96	36.20	-1.8	2,903	-0.06%
2018/08/21	0	0.00	9	37.00	36.10	-9	2,937	-0.31%
2018/08/20	9	37.00	4	36.85	37.10	5	3,081	0.16%
2018/08/17	3	35.00	0	0.00	35.25	3	3,129	0.10%
2018/08/13	0	0.00	1	35.00	35.10	-1	3,416	-0.03%
2018/08/06	0	0.00	40	37.23	37.30	-40	4,265	-0.94%
2018/08/02	40	37.85	0	0.00	37.75	40	4,827	0.83%
2018/08/01	0	0.00	1	40.00	38.65	-1	4,964	-0.02%
2018/07/31	2	42.63	0	0.00	41.10	2	5,096	0.04%
2018/07/17	8	16.04	0	0.00	15.85	8	5,248	0.15%
2018/07/16	0	0.00	5	16.65	16.55	-5	5,300	-0.09%
2018/07/09	0	0.00	2	15.38	15.30	-2	6,005	-0.03%
2018/07/04	5	16.00	0	0.00	16.10	5	7,627	0.07%
2018/07/03	6	17.25	2	17.35	17.00	4	7,720	0.05%
2018/06/28	5	17.80	0	0.00	17.75	5	8,279	0.06%
2018/06/26	0	0.00	3	17.78	17.65	-3	9,058	-0.03%
2018/06/25	3	18.57	0	0.00	18.15	3	9,292	0.03%
2018/06/22	5	18.48	0	0.00	18.40	5	9,531	0.05%
2018/06/21	15	19.10	1	19.25	18.90	14	9,520	0.15%
2018/06/20	0.3	19.00	2	19.40	19.10	-1.7	9,512	-0.02%
2018/06/19	3.7	19.51	2	19.95	19.35	1.7	9,482	0.02%
2018/06/14	4	20.13	15	20.30	19.70	-11	9,338	-0.12%
2018/06/13	0	0.00	18	19.26	19.70	-18	9,122	-0.20%
2018/06/12	1	18.00	0	0.00	17.95	1	8,940	0.01%
2018/06/08	2	18.40	0	0.00	18.10	2	8,919	0.02%
2018/06/07	15	18.15	0	0.00	18.30	15	8,910	0.17%
2018/06/06	0	0.00	1	18.50	18.40	-1	8,919	-0.01%
2018/06/05	2	18.65	5	18.45	18.50	-3	8,900	-0.03%
2018/06/04	0	0.00	6	19.08	18.85	-6	8,870	-0.07%
2018/06/01	6	19.21	3	18.03	18.90	3	8,831	0.03%
2018/05/31	0.2	18.20	1	18.35	18.20	-0.8	8,761	-0.01%
2018/05/29	2.8	18.64	3	18.72	18.45	-0.2	8,778	0.00%
2018/05/28	1	18.30	2	18.43	18.25	-1	8,746	-0.01%
2018/05/25	2	18.95	13	19.02	18.70	-11	8,721	-0.13%
2018/05/24	30	18.19	15	18.35	19.30	15	8,710	0.17%
2018/05/23	1	18.40	2.2	18.45	18.05	-1.2	8,637	-0.01%
2018/05/17	1	19.20	0	0.00	19.15	1	8,462	0.01%
2018/05/16	16	20.31	0	0.00	20.30	16	8,321	0.19%
2018/05/14	15	20.30	0	0.00	20.30	15	8,277	0.18%
2018/05/11	0	0.00	1	20.75	20.70	-1	8,260	-0.01%
2018/05/10	0	0.00	1	21.40	20.90	-1	8,217	-0.01%
2018/05/09	2	22.00	3	21.02	21.50	-1	8,186	-0.01%
2018/05/08	2	20.83	5	20.92	20.90	-3	8,040	-0.04%
2018/05/07	1	20.50	27	21.48	22.00	-26	7,918	-0.33%
2018/05/04	17	20.13	0	0.00	20.05	17	7,744	0.22%
2018/05/03	17	21.59	1	22.80	21.40	16	7,599	0.21%
2018/05/02	18	24.20	21	24.95	23.70	-3	7,419	-0.04%
2018/04/30	26	23.61	16	24.20	24.20	10	7,147	0.14%
2018/04/27	1	21.75	0	0.00	22.00	1	6,924	0.01%
2018/04/26	10	24.20	1	24.20	21.45	9	6,817	0.13%
2018/04/25	1	23.50	12	23.29	23.80	-11	6,690	-0.16%
2018/04/24	3	24.33	0	0.00	24.00	3	6,694	0.04%
2018/04/19	12	26.23	17	26.12	25.90	-5	6,738	-0.07%
2018/04/18	0	0.00	7	24.61	24.80	-7	6,566	-0.11%
2018/04/17	0	0.00	5	24.53	24.05	-5	6,658	-0.08%
2018/04/13	5	25.46	2	26.03	25.50	3	6,977	0.04%
2018/04/12	28	25.15	2.1	26.05	26.40	25.9	6,854	0.38%
2018/04/11	3	24.47	17	24.12	26.05	-14	6,572	-0.21%
2018/04/10	16	23.65	3	23.60	23.70	13	5,896	0.22%
2018/04/09	0	0.00	7	22.10	22.10	-7	5,290	-0.13%
2018/04/03	1	20.00	10	19.95	20.10	-9	5,118	-0.18%
2018/04/02	10	18.95	1	18.50	18.40	9	4,878	0.18%
2018/03/31	1	18.85	0	0.00	18.60	1	4,723	0.02%
2018/03/30	5	18.26	1	18.35	18.35	4	4,498	0.09%
2018/03/29	1	17.15	4	16.04	17.70	-3	4,080	-0.07%
2018/03/28	4	16.13	3	16.07	16.20	1	3,675	0.03%
2018/03/27	2	15.00	0	0.00	15.80	2	3,398	0.06%
2018/03/26	0	0.00	1	14.20	14.40	-1	3,143	-0.03%
2018/03/16	1	14.45	0	0.00	14.20	1	3,104	0.03%
2018/03/12	0	0.00	5	14.60	14.20	-5	3,072	-0.16%
2018/02/26	0	0.00	25	13.95	13.90	-25	2,997	-0.83%
2018/02/23	5	12.95	0	0.00	14.00	5	3,000	0.17%
2018/02/05	0	0.00	20	13.70	13.75	-20	2,897	-0.69%
2018/02/01	20	14.60	0	0.00	14.60	20	2,930	0.68%
2018/01/23	0	0.00	1	14.45	14.50	-1	3,107	-0.03%
2018/01/18	0	0.00	1.1	14.70	14.80	-1.1	3,062	-0.04%
2018/01/17	1	14.80	0	0.00	15.25	1	2,957	0.03%
2018/01/10	20	15.13	16.3	14.77	14.75	3.7	2,356	0.16%
2018/01/09	14	15.17	2	15.13	15.25	12	2,210	0.54%
2018/01/08	3	13.90	20	13.70	13.90	-17	1,768	-0.96%
2018/01/05	0	0.00	45	12.40	12.65	-45	1,616	-2.78%