台船 (2208)-國泰-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
18.05
漲跌
▼0.20
漲幅
-1.10%
成交量
1,792張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:14:30

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

台船 (2208)籌碼相關－國泰-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

國泰-忠孝券商分點個股進出
國泰-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
2024/05/06	0	18.20	0	0.00	18.25	0	5,090	0.00%
2024/05/03	0.3	18.19	6	18.10	18.15	-5.7	5,088	-0.11%
2024/05/02	0	18.20	0	0.00	18.10	0	5,090	0.00%
2024/04/30	0.1	18.20	0	0.00	18.20	0.1	5,145	0.00%
2024/04/29	33.1	18.45	0	0.00	18.35	33.1	5,227	0.63%
2024/04/26	0	18.20	5	18.20	18.15	-5	5,244	-0.09%
2024/04/25	1.2	18.17	1	18.10	18.10	0.2	5,267	0.00%
2024/04/24	1	18.35	0	18.40	18.30	1	5,312	0.02%
2024/04/23	0.7	18.35	1	18.35	18.30	-0.3	5,410	-0.01%
2024/04/22	1.3	18.40	12	18.75	18.45	-10.7	5,500	-0.19%
2024/04/19	13	18.60	1	18.95	18.70	12	5,679	0.21%
2024/04/18	0.1	19.15	0.3	19.15	19.05	-0.2	6,197	0.00%
2024/04/17	0.3	18.95	1	18.93	19.00	-0.8	6,202	-0.01%
2024/04/16	3.4	19.00	0	0.00	18.85	3.4	6,218	0.05%
2024/04/15	41	19.37	40	19.33	19.40	1.1	6,169	0.02%
2024/04/12	3.1	19.05	3.2	19.05	19.05	-0.1	6,116	0.00%
2024/04/11	10.5	19.34	0.1	19.23	19.15	10.5	6,134	0.17%
2024/04/10	53	19.66	53	19.79	19.50	0	6,071	0.00%
2024/04/09	0.4	19.02	0.1	18.95	19.05	0.3	5,805	0.01%
2024/04/08	1.1	19.03	0	0.00	18.90	1.1	5,772	0.02%
2024/04/03	0	0.00	1	18.80	18.85	-1	5,764	-0.02%
2024/04/02	0.2	18.84	1	18.75	18.70	-0.9	5,767	-0.01%
2024/04/01	0.1	18.81	0.1	18.80	18.90	0.1	5,790	0.00%
2024/03/29	0.1	18.90	0	0.00	18.85	0.1	5,753	0.00%
2024/03/28	0	19.10	0.1	19.12	18.95	-0.1	5,740	0.00%
2024/03/27	51.1	19.00	66	19.17	19.10	-14.9	5,696	-0.26%
2024/03/26	5.1	19.27	5.1	19.00	18.80	0.1	5,614	0.00%
2024/03/25	0.2	19.00	0.5	19.15	19.10	-0.3	5,481	-0.01%
2024/03/22	1	19.05	37.2	18.95	19.05	-36.2	5,430	-0.67%
2024/03/21	5	18.90	10	18.95	18.90	-5	5,313	-0.09%
2024/03/20	6.1	18.88	6	18.79	18.75	0.1	5,245	0.00%
2024/03/19	74.4	19.10	58	19.13	19.25	16.4	5,153	0.32%
2024/03/18	35.1	18.53	28	18.70	18.60	7.1	4,770	0.15%
2024/03/15	0	17.73	1	17.60	17.75	-1	4,490	-0.02%
2024/03/14	0.1	17.67	0	0.00	17.60	0.1	4,455	0.00%
2024/03/13	12	17.65	0	0.00	17.65	12	4,453	0.27%
2024/03/12	1	17.75	1	17.75	17.75	0	4,430	0.00%
2024/03/11	0	17.70	0	0.00	17.75	0	4,398	0.00%
2024/03/08	2.1	17.58	0	0.00	17.55	2.1	4,380	0.05%
2024/03/07	0.1	17.76	1	17.75	17.75	-0.9	4,387	-0.02%
2024/03/06	0.1	18.05	2	17.95	17.90	-1.9	4,330	-0.04%
2024/03/05	1	17.95	6	18.00	17.95	-5	4,295	-0.12%
2024/03/04	0.1	18.13	0	0.00	18.00	0.1	4,260	0.00%
2024/03/01	2	18.20	0	0.00	18.20	2	4,242	0.05%
2024/02/29	1	18.40	6	18.26	18.35	-5	4,228	-0.12%
2024/02/27	1.1	18.23	0	0.00	18.05	1.1	4,145	0.03%
2024/02/26	0	18.15	1	18.10	18.05	-1	4,100	-0.02%
2024/02/23	3.1	18.18	0	0.00	17.95	3.1	4,062	0.08%
2024/02/22	5	18.15	1	18.20	18.20	4	3,970	0.10%
2024/02/21	4.2	17.94	0	0.00	17.90	4.2	3,829	0.11%
2024/02/20	3.3	18.10	5	18.02	18.00	-1.7	3,776	-0.04%
2024/02/19	1.3	17.86	1	18.10	18.15	0.3	3,678	0.01%
2024/02/16	1.1	18.15	0	0.00	18.15	1.1	3,611	0.03%
2024/02/15	29.1	18.13	2	18.05	18.15	27.1	3,584	0.76%
2024/02/05	0	0.00	0.8	17.90	17.90	-0.8	3,542	-0.02%
2024/02/02	0.1	18.20	0	0.00	18.05	0.1	3,471	0.00%
2024/01/30	1.1	18.21	0	0.00	18.20	1.1	3,396	0.03%
2024/01/29	0.5	18.36	0	0.00	18.25	0.5	3,358	0.01%
2024/01/26	1.1	18.46	0	0.00	18.40	1.1	3,340	0.03%
2024/01/25	2.2	18.56	0	0.00	18.55	2.2	3,323	0.07%
2024/01/24	0.3	18.60	1	18.65	18.60	-0.7	3,298	-0.02%
2024/01/23	100	18.57	0.2	18.45	18.45	99.8	3,225	3.09%
2024/01/22	10	18.05	2	18.03	18.10	8	3,130	0.26%
2024/01/19	0.2	18.02	3	17.90	17.95	-2.8	3,079	-0.09%
2024/01/18	0	18.11	1	18.10	18.00	-1	3,017	-0.03%
2024/01/17	5	18.19	1	18.40	18.15	4	2,941	0.14%
2024/01/16	9.2	18.75	0	0.00	18.55	9.2	2,832	0.32%
2024/01/15	6.2	19.05	2	19.20	19.05	4.2	2,728	0.16%
2024/01/12	10.6	18.86	5	18.96	18.90	5.6	2,509	0.22%
2024/01/11	1.1	20.02	0	0.00	20.00	1.1	1,927	0.06%
2024/01/10	0	0.00	1	20.50	20.10	-1	1,888	-0.05%
2024/01/09	4.2	20.73	1	20.55	20.45	3.2	1,843	0.17%
2024/01/08	1	20.85	0	0.00	20.90	1	1,802	0.06%
2024/01/05	2	20.50	5	20.42	20.50	-3	1,685	-0.18%
2024/01/04	1	20.00	0.2	20.15	20.00	0.8	1,663	0.05%
2024/01/03	0.1	20.10	0.1	20.10	20.10	0	1,701	0.00%
2024/01/02	0	20.20	0	0.00	20.10	0	1,696	0.00%
2023/12/29	0	20.20	4.2	20.28	20.30	-4.2	1,680	-0.25%
2023/12/27	0.1	20.40	0	0.00	20.45	0.1	1,648	0.00%
2023/12/26	0.1	20.39	1	20.25	20.50	-0.9	1,676	-0.05%
2023/12/25	2	20.15	0.2	20.35	20.20	1.8	1,733	0.10%
2023/12/22	2	20.55	0	0.00	20.50	2	1,727	0.12%
2023/12/21	0.1	20.78	0	0.00	20.65	0.1	1,751	0.00%
2023/12/20	0	0.00	2	20.60	20.75	-2	1,773	-0.11%
2023/12/19	0.1	20.79	0	0.00	20.60	0.1	1,821	0.01%
2023/12/18	3.1	21.30	0	0.00	21.20	3.1	1,888	0.16%
2023/12/14	0.1	21.45	0	0.00	21.80	0.1	2,178	0.00%
2023/12/13	0.1	21.30	0	0.00	21.35	0.1	2,153	0.00%
2023/12/04	0	0.00	0	22.20	22.20	0	2,227	0.00%
2023/12/01	0.1	21.80	0	0.00	21.60	0.1	2,201	0.00%
2023/11/29	0.1	21.80	0	0.00	21.80	0.1	2,313	0.00%
2023/11/28	0.1	21.70	0	0.00	21.70	0.1	2,317	0.00%
2023/11/22	0.2	21.20	0	0.00	21.15	0.2	2,312	0.01%
2023/11/21	0	0.00	10	21.05	21.15	-10	2,337	-0.43%
2023/11/17	0.1	20.85	0	0.00	20.80	0.1	2,450	0.00%
2023/11/15	0.1	20.80	0	0.00	20.85	0.1	2,452	0.00%
2023/11/08	0.1	20.85	0	0.00	20.60	0.1	2,556	0.00%
2023/11/07	0	20.85	0	0.00	20.95	0	2,588	0.00%
2023/11/06	0.2	20.75	0	0.00	20.90	0.2	2,735	0.01%
2023/11/02	0.1	20.47	0	0.00	20.50	0.1	2,751	0.00%
2023/11/01	0.1	20.28	40	20.10	20.25	-39.9	2,758	-1.45%
2023/10/31	0.1	20.35	0	0.00	20.15	0.1	2,765	0.00%
2023/10/30	0	0.00	10.2	20.45	20.40	-10.2	2,798	-0.37%
2023/10/27	0	0.00	10	20.45	20.35	-10	2,810	-0.36%
2023/10/26	0.1	20.55	10	20.38	20.35	-9.9	2,854	-0.35%
2023/10/24	0	0.00	10	20.35	20.40	-10	2,890	-0.35%
2023/10/23	0.2	20.37	12	20.30	20.25	-11.8	2,906	-0.41%
2023/10/20	0	20.52	0	0.00	20.30	0	2,939	0.00%
2023/10/18	0.4	20.77	0	0.00	20.70	0.4	2,968	0.01%
2023/10/17	0	21.00	2.1	21.00	20.85	-2	2,985	-0.07%
2023/10/16	0.1	21.25	0	0.00	21.10	0.1	3,010	0.00%
2023/10/13	0.1	21.50	0	0.00	21.45	0.1	3,056	0.00%
2023/10/12	1	21.50	0	0.00	21.35	1	3,080	0.03%
2023/10/11	2	22.15	1	22.00	21.70	1	3,109	0.03%
2023/10/06	0	0.00	20	21.78	21.75	-20	3,087	-0.65%
2023/10/05	2	21.85	0	0.00	21.85	2	3,110	0.06%
2023/10/04	2	21.80	0	0.00	21.90	2	3,129	0.06%
2023/10/03	10.4	22.15	0	0.00	22.00	10.4	3,123	0.33%
2023/09/28	0	23.00	0	0.00	22.85	0	3,073	0.00%
2023/09/27	0	0.00	1	23.40	23.40	-1	3,022	-0.03%
2023/09/26	4	23.45	0	0.00	23.40	4	3,072	0.13%
2023/09/25	7	24.26	11	24.07	23.90	-4	3,099	-0.13%
2023/09/21	0	23.75	0	0.00	23.65	0	3,276	0.00%
2023/09/20	25	24.73	18.4	24.67	24.65	6.6	3,243	0.20%
2023/09/19	0	0.00	5	24.00	23.90	-5	2,977	-0.17%
2023/09/18	0	0.00	7	23.64	23.65	-7	2,948	-0.24%
2023/09/15	50	23.53	0	0.00	23.45	50	2,945	1.70%
2023/09/12	7.1	23.31	8	23.10	23.25	-0.9	3,034	-0.03%
2023/09/11	3	24.08	2.1	23.91	23.90	0.9	3,042	0.03%
2023/09/08	0	0.00	1	24.10	24.00	-1	3,078	-0.03%
2023/09/07	0	0.00	0.3	23.80	23.80	-0.3	3,117	-0.01%
2023/09/06	2	23.93	0	0.00	23.80	2	3,151	0.06%
2023/09/05	7	23.68	0.3	24.10	23.85	6.7	3,155	0.21%
2023/09/04	2	23.80	0	0.00	23.75	2	3,151	0.06%
2023/09/01	0.1	23.20	0	0.00	23.20	0.1	3,130	0.00%
2023/08/30	0.1	22.90	0	0.00	22.90	0.1	3,236	0.00%
2023/08/24	0	0.00	0	23.10	22.90	0	3,332	0.00%
2023/08/23	40	22.10	0	0.00	22.20	40	3,301	1.21%
2023/08/22	0.1	21.30	0	0.00	21.30	0.1	3,362	0.00%
2023/08/21	0.2	21.43	0	0.00	21.25	0.2	3,437	0.00%
2023/08/18	0	0.00	1.5	21.57	21.45	-1.5	3,513	-0.04%
2023/08/17	0.2	20.65	0	0.00	21.20	0.2	3,639	0.01%
2023/08/16	1	20.65	0	0.00	20.80	1	3,837	0.03%
2023/08/15	0	21.35	0	0.00	21.25	0	3,863	0.00%
2023/08/14	1.1	21.21	0	0.00	21.30	1.1	3,929	0.03%
2023/08/11	0.1	21.85	0	0.00	21.85	0.1	3,992	0.00%
2023/08/10	20.2	22.07	0	0.00	21.65	20.2	4,061	0.50%
2023/08/09	1	23.50	1	23.45	23.55	0	4,065	0.00%
2023/08/08	4	23.61	4	23.45	23.55	0	4,101	0.00%
2023/08/07	0.1	23.20	0	0.00	23.40	0.1	4,245	0.00%
2023/08/02	0	0.00	1	23.70	23.25	-1	4,406	-0.02%
2023/08/01	0	23.35	0	0.00	23.45	0	4,445	0.00%
2023/07/31	10	23.40	0	0.00	23.35	10	4,567	0.22%
2023/07/27	0	0.00	2	23.30	23.35	-2	4,828	-0.04%
2023/07/25	2	23.10	0	0.00	23.10	2	5,132	0.04%
2023/07/24	5	23.10	0	0.00	23.05	5	5,276	0.09%
2023/07/20	0	0.00	0.1	23.50	23.60	-0.1	5,619	0.00%
2023/07/19	5	23.10	0	0.00	23.05	5	5,723	0.09%
2023/07/18	1.5	23.33	0	0.00	23.20	1.5	6,021	0.03%
2023/07/17	0	0.00	4	23.55	23.70	-4	6,255	-0.06%
2023/07/14	0	0.00	6	23.90	23.70	-6	6,647	-0.09%
2023/07/13	22	23.95	9	24.00	23.90	13	7,371	0.18%
2023/07/12	7	24.14	0	0.00	24.10	7	8,602	0.08%
2023/07/11	1	24.40	3	24.55	24.45	-2	10,315	-0.02%
2023/07/07	0	24.35	0	0.00	24.15	0	12,009	0.00%
2023/07/06	2	24.73	2	24.85	24.50	0	12,275	0.00%
2023/07/05	2	24.78	0.1	24.70	24.70	2	12,664	0.02%
2023/07/04	0	0.00	0	25.00	24.95	0	12,964	0.00%
2023/07/03	0	0.00	3	24.80	24.95	-3	13,434	-0.02%
2023/06/30	21	25.05	15	25.30	24.75	6	13,414	0.04%
2023/06/29	8	24.60	8	24.64	24.75	0	13,260	0.00%
2023/06/28	0	0.00	1	24.45	24.35	-1	13,288	-0.01%
2023/06/26	2	24.05	2	24.25	24.00	0	13,520	0.00%
2023/06/19	1	24.80	0	0.00	24.65	1	13,584	0.01%
2023/06/15	0	24.00	1	23.65	24.00	-1	13,496	-0.01%
2023/06/14	2.1	23.78	0	0.00	23.80	2.1	13,495	0.02%
2023/06/13	0	0.00	11	23.99	24.00	-11	13,476	-0.08%
2023/06/12	1	24.35	2	24.45	24.40	-1	13,450	-0.01%
2023/06/09	1.1	24.85	6	24.85	24.85	-5	13,444	-0.04%
2023/06/08	1	25.15	0	0.00	25.00	1	13,524	0.01%
2023/06/07	1	25.30	2	25.10	25.00	-1	13,615	-0.01%
2023/06/06	1	25.25	4	25.08	25.00	-3	13,710	-0.02%
2023/06/05	1	25.10	1.1	25.30	25.25	-0.1	13,754	0.00%
2023/06/02	0	24.65	4	24.55	24.55	-4	13,692	-0.03%
2023/06/01	0	0.00	3	24.32	24.50	-3	13,707	-0.02%
2023/05/31	0	0.00	0.4	24.25	24.15	-0.4	13,726	0.00%
2023/05/30	0.1	24.29	0	0.00	24.20	0.1	13,743	0.00%
2023/05/29	0	0.00	1.2	24.51	24.45	-1.2	13,846	-0.01%
2023/05/26	4	24.30	9	24.84	24.15	-5	14,024	-0.04%
2023/05/25	13	25.05	3	25.10	25.00	10	14,202	0.07%
2023/05/24	11	25.44	0	0.00	25.50	11	14,532	0.08%
2023/05/23	5	25.06	2.3	25.13	25.20	2.7	14,960	0.02%
2023/05/22	11.3	25.53	15	25.18	25.75	-3.7	15,172	-0.02%
2023/05/19	1	24.60	1	24.80	24.40	0	15,107	0.00%
2023/05/18	1	24.50	0	0.00	24.55	1	15,087	0.01%
2023/05/17	0	0.00	1	24.50	24.50	-1	15,114	-0.01%
2023/05/16	4.1	24.14	0	0.00	24.20	4.1	15,064	0.03%
2023/05/15	5	23.72	3	24.22	24.40	2	15,050	0.01%
2023/05/12	1.6	23.39	0	23.45	23.45	1.5	14,986	0.01%
2023/05/11	1.6	23.39	0	23.45	23.30	1.5	15,004	0.01%
2023/05/09	0.2	24.00	0	0.00	24.00	0.2	14,813	0.00%
2023/05/08	2	24.73	10	24.65	24.60	-8	14,767	-0.05%
2023/05/05	3.2	24.61	3	24.65	24.45	0.2	14,788	0.00%
2023/05/04	12.2	25.05	7	24.96	24.95	5.2	14,725	0.04%
2023/05/03	1.2	25.71	1	26.15	25.60	0.2	14,602	0.00%
2023/05/02	6	26.07	1	26.00	26.00	5	14,519	0.03%
2023/04/28	0	26.30	2.2	26.14	25.95	-2.2	14,388	-0.02%
2023/04/27	0	25.78	0	0.00	25.80	0	14,204	0.00%
2023/04/26	3.1	25.76	0.1	25.55	25.60	3	14,028	0.02%
2023/04/25	4.2	26.47	4	25.95	25.80	0.2	13,919	0.00%
2023/04/24	1	26.05	1	26.15	26.20	0	13,643	0.00%
2023/04/21	2.8	25.96	42	25.79	25.90	-39.2	13,517	-0.29%
2023/04/20	6.4	26.39	23.1	26.02	26.00	-16.7	13,184	-0.13%
2023/04/19	29.1	26.58	21.2	26.68	26.35	7.9	12,924	0.06%
2023/04/18	81.6	27.24	31.6	27.03	27.30	50	12,499	0.40%
2023/04/17	63.5	27.69	90.1	27.56	28.00	-26.6	11,720	-0.23%
2023/04/14	132.9	26.92	99.9	27.07	26.45	33	10,447	0.32%	大買/
2023/04/13	20.8	25.67	43.5	25.70	26.85	-22.7	8,708	-0.26%
2023/04/12	3.5	24.39	25.5	24.31	24.45	-22	7,450	-0.29%
2023/04/11	2.1	23.76	25	24.18	23.60	-22.9	6,981	-0.33%
2023/04/10	27	23.93	5.5	24.00	24.05	21.5	6,724	0.32%
2023/04/07	68.2	23.09	53	22.96	22.80	15.2	6,381	0.24%
2023/04/06	87.1	24.01	103.9	24.16	23.75	-16.9	6,051	-0.28%	大賣/
2023/03/31	0	23.60	0	0.00	23.35	0	5,535	0.00%
2023/03/30	2	23.40	7	23.49	23.50	-5	5,525	-0.09%
2023/03/29	7	23.66	5	23.40	23.40	2	5,514	0.04%
2023/03/28	0	0.00	13	23.55	23.45	-13	5,472	-0.24%
2023/03/27	4.1	23.45	4	23.51	23.50	0.1	5,380	0.00%
2023/03/24	13	22.37	0	0.00	22.75	13	5,266	0.25%
2023/03/23	0	0.00	0	22.35	22.40	0	5,440	0.00%
2023/03/22	4.1	22.10	0	0.00	22.25	4.1	5,405	0.08%
2023/03/21	4	22.05	0	0.00	22.00	4	5,397	0.07%
2023/03/20	4.3	21.80	0	0.00	21.70	4.3	5,399	0.08%
2023/03/17	2	21.35	0	0.00	21.65	2	5,452	0.04%
2023/03/16	1	21.00	5	21.06	21.05	-4	5,439	-0.07%
2023/03/15	0.1	21.85	1	21.40	21.40	-0.9	5,440	-0.02%
2023/03/14	0.2	21.80	0	0.00	21.55	0.2	5,476	0.00%
2023/03/13	0.2	21.94	1	21.95	21.85	-0.8	5,537	-0.02%
2023/03/10	0.1	22.78	0	0.00	22.55	0.1	5,579	0.00%
2023/03/09	1.3	23.54	3.6	23.46	23.55	-2.3	5,546	-0.04%
2023/03/08	0	0.00	5	23.05	23.20	-5	5,953	-0.08%
2023/03/07	3	22.93	14	22.90	22.90	-11	6,051	-0.18%
2023/03/06	4	23.08	3	23.15	23.05	1	6,032	0.02%
2023/03/03	0.1	22.90	0	0.00	22.90	0.1	6,013	0.00%
2023/03/01	0.4	22.90	0.4	23.00	22.80	-0.1	6,074	0.00%
2023/02/24	3.3	23.63	3	23.95	23.55	0.3	5,998	0.01%
2023/02/23	0.6	24.12	37.5	24.04	24.05	-36.9	5,785	-0.64%
2023/02/22	15.5	24.53	23	23.85	24.20	-7.5	5,503	-0.14%
2023/02/21	9	23.53	48.9	23.21	23.90	-39.9	5,138	-0.78%
2023/02/20	12	22.28	80.1	23.15	23.25	-68	4,657	-1.46%
2023/02/17	20.1	21.57	17	21.50	21.50	3.1	4,327	0.07%
2023/02/16	0.4	21.00	0	0.00	20.85	0.4	4,204	0.01%
2023/02/15	1	20.95	0	0.00	21.00	1	4,246	0.02%
2023/02/14	0	20.80	5	20.85	20.65	-5	4,317	-0.12%
2023/02/13	5	21.00	1.2	20.99	21.00	3.8	4,358	0.09%
2023/02/10	0.2	20.76	1	20.90	20.65	-0.8	4,522	-0.02%
2023/02/09	0	20.55	0.4	20.40	20.50	-0.3	4,544	-0.01%
2023/02/08	1.4	20.24	0.5	20.20	20.25	0.9	4,555	0.02%
2023/02/07	0.2	20.32	0	0.00	20.30	0.2	4,534	0.00%
2023/02/06	0.2	20.45	2.5	20.61	20.20	-2.3	4,508	-0.05%
2023/02/03	1	20.20	0.5	20.20	20.45	0.5	4,443	0.01%
2023/02/02	1.1	20.01	0	19.95	20.10	1.1	4,350	0.03%
2023/02/01	1	19.65	0	0.00	19.85	1	4,275	0.02%
2023/01/30	0.1	18.80	0	0.00	18.70	0.1	4,170	0.00%
2023/01/17	0.1	18.64	0	0.00	18.45	0.1	4,137	0.00%
2023/01/16	0.3	18.50	0	0.00	18.40	0.3	4,142	0.01%
2023/01/13	0	18.65	0	0.00	18.45	0	4,135	0.00%
2023/01/12	0	18.55	0	0.00	18.60	0	4,137	0.00%
2023/01/09	0	0.00	1	18.70	18.70	-1	4,119	-0.02%
2023/01/06	0.1	19.20	0	0.00	18.85	0.1	4,097	0.00%
2023/01/04	1	19.25	2	19.30	19.15	-1	4,121	-0.02%
2022/12/30	0	0.00	0.3	19.50	19.50	-0.3	4,107	-0.01%
2022/12/28	2	19.78	5	19.90	19.70	-3	4,087	-0.07%
2022/12/27	1.1	19.75	1	19.90	19.80	0.1	4,053	0.00%
2022/12/22	3	19.80	3	19.78	19.60	0	3,959	0.00%
2022/12/19	2.1	19.85	2	19.95	19.75	0.1	3,892	0.00%
2022/12/16	0.3	20.03	0	0.00	20.10	0.3	3,873	0.01%
2022/12/15	6	20.37	6.2	20.36	20.30	-0.2	3,799	-0.01%
2022/12/14	0.1	19.70	0	0.00	19.70	0.1	3,580	0.00%
2022/12/13	1	19.70	19	19.66	19.70	-18	3,568	-0.50%
2022/12/12	3	19.78	5	19.95	19.55	-2	3,539	-0.06%
2022/12/09	5.1	20.05	1	20.05	19.90	4.1	3,509	0.12%
2022/12/08	0	0.00	2	19.68	19.65	-2	3,437	-0.06%
2022/12/07	0.1	19.50	1	19.50	19.65	-0.9	3,400	-0.03%
2022/12/06	0.1	19.80	0	0.00	19.55	0.1	3,344	0.00%
2022/12/05	0.1	20.00	2	20.25	19.90	-2	3,272	-0.06%
2022/12/02	0.3	19.65	1	20.20	19.95	-0.7	3,171	-0.02%
2022/12/01	0.2	19.74	7	19.76	19.55	-6.8	3,017	-0.22%
2022/11/30	13	20.50	5	20.69	19.90	8	2,906	0.27%
2022/11/29	2	19.35	0	0.00	19.85	2	2,364	0.09%
2022/11/28	1.1	18.00	1	18.00	18.05	0.1	2,169	0.00%
2022/11/24	1.1	18.41	0	0.00	18.40	1.1	2,107	0.05%
2022/11/23	1	18.59	0	0.00	18.45	1	2,030	0.05%
2022/11/22	0	0.00	0	17.80	18.25	0	1,937	0.00%
2022/11/21	0.5	17.60	0	0.00	17.40	0.5	1,863	0.03%
2022/11/18	0	18.00	0	0.00	17.80	0	1,846	0.00%
2022/11/17	0.1	17.85	0	0.00	18.00	0.1	1,837	0.00%
2022/11/16	2	18.15	0	0.00	18.20	2	1,786	0.11%
2022/11/15	1	18.15	0	0.00	18.20	1	1,752	0.06%
2022/11/14	0	18.60	1	18.60	18.50	-1	1,714	-0.06%
2022/11/11	1.2	18.77	1	19.00	18.75	0.2	1,672	0.01%
2022/11/10	15.6	19.08	14	18.95	18.95	1.6	1,586	0.10%
2022/11/08	3	18.85	9	18.47	18.50	-6	1,331	-0.45%
2022/11/07	5	17.20	5	18.15	18.15	0	1,088	0.00%
2022/11/04	0.2	15.75	0	0.00	16.50	0.2	976	0.02%
2022/11/02	0.1	15.25	0	0.00	15.20	0.1	899	0.01%
2022/10/28	0.1	14.90	0	0.00	14.70	0.1	934	0.01%
2022/10/24	0	15.18	0	0.00	15.00	0	968	0.00%
2022/10/20	0	14.60	0	0.00	14.65	0	948	0.00%
2022/10/18	0.2	15.05	0	0.00	15.00	0.2	930	0.02%
2022/10/17	1.1	14.63	5	14.70	14.90	-3.9	932	-0.42%
2022/10/14	0.2	15.05	0	0.00	15.00	0.2	941	0.02%
2022/10/13	2.2	14.80	0	0.00	14.55	2.2	936	0.24%
2022/10/12	1.7	15.52	0	0.00	15.40	1.7	912	0.19%
2022/10/11	0.1	15.83	0	0.00	15.70	0.1	900	0.01%
2022/10/07	0.1	16.35	0	0.00	16.20	0.1	887	0.01%
2022/10/06	1.2	16.12	0	0.00	16.15	1.2	897	0.13%
2022/09/30	8.2	15.80	0	0.00	15.85	8.2	917	0.90%
2022/09/29	0	0.00	1	16.05	16.10	-1	907	-0.11%
2022/09/28	2.6	15.99	0	0.00	15.90	2.6	902	0.28%
2022/09/27	0.2	16.76	0	0.00	16.65	0.2	876	0.03%
2022/09/26	2.7	16.80	0	0.00	16.75	2.7	877	0.31%
2022/09/23	1.2	17.22	0	0.00	17.20	1.2	883	0.14%
2022/09/22	0.1	17.50	0	0.00	17.50	0.1	877	0.01%
2022/09/21	0	17.60	0	0.00	17.60	0	871	0.00%
2022/09/16	0.1	17.90	0	0.00	17.80	0.1	891	0.01%
2022/09/14	0	18.00	0	0.00	17.95	0	909	0.00%
2022/09/12	0	18.25	0	0.00	18.25	0	963	0.00%
2022/09/08	0	0.00	2	17.95	17.95	-2	978	-0.20%
2022/09/07	0	0.00	1	17.95	17.85	-1	994	-0.10%
2022/09/05	2.1	18.08	2	18.05	18.00	0.1	1,032	0.01%
2022/09/02	0.1	18.20	0	0.00	18.20	0.1	1,061	0.01%
2022/09/01	0.3	18.16	0	0.00	18.15	0.3	1,064	0.03%
2022/08/30	0.1	18.34	2	18.20	18.20	-1.9	1,071	-0.18%
2022/08/29	1.5	18.32	1	18.25	18.20	0.5	1,069	0.05%
2022/08/23	0.2	18.45	0	0.00	18.30	0.2	1,057	0.02%
2022/08/22	1	18.40	1	18.35	18.35	0	1,061	0.00%
2022/08/19	3.1	18.50	0	0.00	18.50	3.1	1,064	0.29%
2022/08/18	0	18.55	3	18.45	18.40	-3	1,072	-0.28%
2022/08/17	0.2	18.72	0	0.00	18.60	0.2	1,075	0.02%
2022/08/16	0.3	18.71	0	0.00	18.75	0.3	1,082	0.02%
2022/08/10	0.1	18.45	0	0.00	18.35	0.1	1,107	0.01%
2022/08/04	0.3	18.00	0	0.00	17.80	0.3	1,214	0.02%
2022/08/03	0	18.20	0	0.00	18.20	0	1,236	0.00%
2022/07/29	0.1	18.04	0	0.00	17.95	0.1	1,267	0.01%
2022/07/28	0.4	18.07	0	0.00	17.90	0.4	1,291	0.03%
2022/07/27	0	0.00	1	18.00	18.05	-1	1,300	-0.08%
2022/07/26	0	0.00	1	18.05	17.90	-1	1,319	-0.08%
2022/07/22	0	18.40	0	0.00	18.25	0	1,371	0.00%
2022/07/19	1.2	18.30	0	0.00	18.25	1.2	1,506	0.08%
2022/07/18	0	18.00	0	0.00	17.80	0	1,506	0.00%
2022/07/15	0.1	17.90	0	0.00	17.90	0.1	1,509	0.00%
2022/07/14	0	0.00	1	18.15	18.10	-1	1,539	-0.06%
2022/07/12	0.1	17.30	0	0.00	16.95	0.1	1,549	0.01%
2022/07/11	0.1	17.69	0	0.00	17.65	0.1	1,568	0.00%
2022/07/06	0	17.80	0	0.00	17.45	0	1,616	0.00%
2022/07/05	0	0.00	4	17.45	17.80	-4	1,635	-0.24%
2022/07/01	0.2	17.45	0	0.00	17.25	0.2	1,661	0.01%
2022/06/30	0	18.05	0	0.00	17.90	0	1,651	0.00%
2022/06/28	0.1	18.50	0	0.00	18.35	0.1	1,663	0.00%
2022/06/27	0	0.00	1	18.55	18.50	-1	1,677	-0.06%
2022/06/24	2	18.10	0	0.00	18.00	2	1,671	0.12%
2022/06/23	0.1	17.79	1	17.75	17.70	-0.9	1,672	-0.05%
2022/06/22	0	17.80	0	0.00	17.65	0	1,676	0.00%
2022/06/21	1	17.80	0	0.00	18.10	1	1,674	0.06%
2022/06/20	2.2	17.88	1	17.95	17.60	1.2	1,678	0.07%
2022/06/17	1.6	18.24	0	0.00	18.25	1.6	1,680	0.09%
2022/06/16	0.6	18.55	0	0.00	18.25	0.6	1,674	0.04%
2022/06/15	1	18.60	0	0.00	18.75	1	1,680	0.06%
2022/06/14	1	18.40	1	18.25	18.45	0	1,683	0.00%
2022/06/13	0.3	18.96	150	18.86	18.85	-149.7	1,679	-8.91%	大賣/鉅額交易
2022/06/08	0.1	19.60	0	0.00	19.45	0.1	1,724	0.00%
2022/06/07	0.1	19.60	0	0.00	19.50	0.1	1,780	0.01%
2022/06/02	0	19.80	0	0.00	19.70	0	1,925	0.00%
2022/06/01	1.2	19.68	0	0.00	19.70	1.2	1,954	0.06%
2022/05/31	0.1	19.65	0	0.00	19.65	0.1	1,962	0.00%
2022/05/30	0	19.65	0	0.00	19.70	0	1,993	0.00%
2022/05/25	53.1	19.49	0	0.00	19.35	53.1	2,045	2.60%
2022/05/24	0.1	19.30	0	0.00	19.10	0.1	2,067	0.01%
2022/05/23	97.1	19.51	2	19.30	19.30	95.1	2,072	4.59%
2022/05/19	0	19.10	10	18.96	19.00	-10	2,093	-0.48%
2022/05/18	0.1	19.00	0	0.00	19.20	0.1	2,185	0.00%
2022/05/17	0	18.96	0	0.00	18.85	0	2,186	0.00%
2022/05/13	15.4	18.86	7	18.89	18.95	8.4	2,187	0.38%
2022/05/12	2.5	19.15	1	19.15	18.85	1.5	2,163	0.07%
2022/05/11	0	19.78	0	0.00	19.70	0	2,092	0.00%
2022/05/10	0.1	19.80	0	0.00	20.20	0.1	2,059	0.00%
2022/05/09	1	19.95	0	0.00	20.05	1	2,042	0.05%
2022/05/06	0.1	20.50	0	0.00	20.30	0.1	2,029	0.01%
2022/05/05	0.1	20.80	0	0.00	20.70	0.1	2,023	0.01%
2022/05/04	0	20.82	0	0.00	20.70	0	2,018	0.00%
2022/05/03	0	20.82	0	0.00	20.75	0	2,035	0.00%
2022/04/29	20	21.16	20	21.18	21.00	0	2,039	0.00%
2022/04/28	0.1	21.34	0	0.00	20.95	0.1	2,057	0.00%
2022/04/27	0.1	21.75	0	0.00	21.35	0.1	2,025	0.01%
2022/04/26	1	22.05	16	21.77	21.65	-15	1,967	-0.76%
2022/04/25	0	21.38	1	21.40	21.10	-1	1,912	-0.05%
2022/04/22	1	21.60	1	21.65	21.60	0	1,902	0.00%
2022/04/21	0	21.55	0	0.00	21.65	0	1,927	0.00%
2022/04/20	0	21.60	0	0.00	21.60	0	1,954	0.00%
2022/04/19	0	21.54	0	0.00	21.55	0	1,936	0.00%
2022/04/18	0	21.25	0	0.00	21.25	0	1,930	0.00%
2022/04/15	0.2	21.49	0	0.00	21.45	0.2	1,924	0.01%
2022/04/14	0.2	21.34	0	0.00	21.30	0.2	1,918	0.01%
2022/04/13	0.1	20.70	3	20.85	20.80	-2.9	1,905	-0.15%
2022/04/12	0.1	20.50	0	0.00	20.50	0.1	1,935	0.01%
2022/04/11	1.1	20.65	0	0.00	20.45	1.1	1,957	0.06%
2022/04/08	0.1	20.81	1	20.75	20.75	-0.9	1,982	-0.05%
2022/04/07	2.1	21.09	4	21.10	20.80	-1.9	1,980	-0.09%
2022/04/06	0	21.25	2	21.30	21.30	-2	1,999	-0.10%
2022/04/01	0	21.10	0	0.00	21.10	0	1,999	0.00%
2022/03/31	0	21.23	0	0.00	21.15	0	2,011	0.00%
2022/03/30	1	21.10	1	21.20	21.15	0	2,001	0.00%
2022/03/29	0	21.10	0	0.00	21.20	0	2,000	0.00%
2022/03/28	2	21.05	0	0.00	21.20	2	1,996	0.10%
2022/03/25	0	21.30	0	0.00	21.30	0	1,995	0.00%
2022/03/24	0.1	21.72	0	0.00	21.55	0.1	1,988	0.01%
2022/03/23	0	21.75	3	21.98	21.75	-3	1,997	-0.15%
2022/03/22	0	22.00	1	22.00	22.05	-1	1,990	-0.05%
2022/03/21	0	21.70	0	0.00	21.75	0	1,961	0.00%
2022/03/17	0.1	21.25	0	0.00	21.30	0.1	1,994	0.01%
2022/03/16	4	21.07	0	0.00	21.00	4	1,998	0.20%
2022/03/15	0.1	21.35	0	0.00	21.10	0.1	2,013	0.01%
2022/03/14	0	21.79	5	21.80	21.60	-5	2,006	-0.25%
2022/03/11	0.1	21.99	0	0.00	21.95	0.1	2,010	0.01%
2022/03/10	7.1	22.25	4	22.35	22.00	3.1	2,011	0.16%
2022/03/09	2	22.10	0	0.00	22.10	2	1,963	0.10%
2022/03/08	0	21.20	1	21.15	21.20	-1	1,887	-0.05%
2022/03/07	0	21.29	5	21.20	21.20	-5	1,864	-0.27%
2022/03/04	1	21.75	0	0.00	21.65	1	1,872	0.05%
2022/03/03	1.1	21.90	1	21.85	21.90	0.1	1,876	0.00%
2022/03/02	0	21.60	4	21.61	21.70	-4	1,865	-0.21%
2022/03/01	0	21.39	5	21.30	21.60	-5	1,868	-0.27%
2022/02/25	0	20.95	0	0.00	20.95	0	1,868	0.00%
2022/02/24	0	21.25	0	0.00	20.85	0	1,873	0.00%
2022/02/23	0	21.50	0	0.00	21.50	0	1,865	0.00%
2022/02/22	0.1	21.37	0	0.00	21.20	0.1	1,881	0.01%
2022/02/21	20.1	21.94	6	22.00	21.70	14.1	1,882	0.75%
2022/02/18	1.5	21.73	2	21.75	21.75	-0.5	1,886	-0.03%
2022/02/17	0.1	21.32	1	21.35	21.15	-0.9	1,816	-0.05%
2022/02/16	0	21.25	1	21.25	21.25	-1	1,830	-0.05%
2022/02/15	0.1	20.92	1	20.90	20.85	-0.9	1,835	-0.05%
2022/02/14	0.1	21.00	0	0.00	20.85	0.1	1,861	0.00%
2022/02/11	0.1	21.00	0	0.00	20.85	0.1	1,866	0.01%
2022/02/10	1.1	21.11	0	0.00	21.15	1.1	1,898	0.06%
2022/02/09	0.1	21.25	2	21.20	21.25	-1.9	1,930	-0.10%
2022/02/08	0.1	21.16	0	0.00	21.20	0.1	1,951	0.00%
2022/02/07	0.1	20.80	0	0.00	20.90	0.1	1,982	0.00%
2022/01/26	0.2	20.19	0	0.00	20.00	0.2	2,106	0.01%
2022/01/25	0	20.10	2	20.00	20.00	-2	2,116	-0.09%
2022/01/24	0.1	20.29	1	20.05	20.15	-0.9	2,129	-0.04%
2022/01/21	0.1	20.51	0	0.00	20.40	0.1	2,141	0.01%
2022/01/20	0.1	20.88	0	0.00	20.80	0.1	2,133	0.01%
2022/01/19	2	20.85	0	0.00	20.80	2	2,137	0.09%
2022/01/18	0	21.00	0	0.00	20.90	0	2,143	0.00%
2022/01/17	0	20.99	0	0.00	21.00	0	2,153	0.00%
2022/01/14	1.3	20.85	0	0.00	20.90	1.3	2,168	0.06%
2022/01/13	2.1	21.33	0	0.00	21.15	2.1	2,159	0.10%
2022/01/12	0.8	21.52	0	0.00	21.40	0.8	2,138	0.04%
2022/01/11	0	21.73	0.1	21.85	21.55	-0.1	2,150	-0.01%
2022/01/10	0.1	21.84	0	0.00	21.80	0.1	2,160	0.00%
2022/01/07	0	21.91	0	0.00	21.80	0	2,172	0.00%
2022/01/06	0	22.05	1	22.10	22.05	-1	2,167	-0.05%
2022/01/05	10.1	22.00	2	22.15	21.90	8.1	2,176	0.37%
2022/01/04	0.1	22.21	0	0.00	22.20	0.1	2,212	0.00%
2022/01/03	0.1	22.33	1	22.30	22.15	-0.9	2,192	-0.04%
2021/12/30	0	21.95	1	21.85	21.95	-1	2,198	-0.05%
2021/12/29	2	21.97	2	21.78	21.85	0	2,209	0.00%
2021/12/28	0	21.65	0	0.00	21.55	0	2,205	0.00%
2021/12/27	0.3	21.46	0	0.00	21.40	0.3	2,301	0.01%
2021/12/24	0	21.45	0	0.00	21.45	0	2,348	0.00%
2021/12/23	0	21.55	0	0.00	21.45	0	2,381	0.00%
2021/12/22	1	21.45	0	0.00	21.45	1	2,400	0.04%
2021/12/21	0	21.65	0	21.60	21.45	0	2,419	0.00%
2021/12/20	1	21.70	0	0.00	21.60	1	2,425	0.04%
2021/12/17	0	21.65	0	0.00	21.50	0	2,441	0.00%
2021/12/16	0	21.72	1	21.75	21.50	-1	2,442	-0.04%
2021/12/15	3.1	21.40	0	0.00	21.40	3.1	2,473	0.12%
2021/12/14	1.3	21.53	0	0.00	21.40	1.3	2,489	0.05%
2021/12/13	0	21.90	0	0.00	21.90	0	2,460	0.00%
2021/12/10	0	22.09	0	0.00	22.05	0	2,470	0.00%
2021/12/09	0.1	22.17	0	0.00	22.05	0.1	2,475	0.00%
2021/12/08	0	22.20	0	0.00	22.20	0	2,460	0.00%
2021/12/07	0	22.21	0	0.00	22.20	0	2,465	0.00%
2021/12/06	0.4	22.34	0	0.00	22.10	0.4	2,475	0.02%
2021/12/03	0	21.95	0	0.00	21.95	0	2,497	0.00%
2021/12/02	0	22.05	0	0.00	21.85	0	2,540	0.00%
2021/12/01	0.1	22.18	2	22.18	22.10	-1.9	2,570	-0.07%
2021/11/30	0	22.15	0	0.00	22.30	0	2,629	0.00%
2021/11/29	20	21.60	0	0.00	21.70	20	2,647	0.76%
2021/11/26	0.5	22.48	0	0.00	22.00	0.5	2,702	0.02%
2021/11/25	0.6	22.55	1	22.65	22.30	-0.4	2,812	-0.02%
2021/11/24	0	22.45	0	0.00	22.50	0	2,838	0.00%
2021/11/23	1	22.39	3	22.32	22.00	-2	2,835	-0.07%
2021/11/22	0.2	22.35	0	0.00	22.35	0.2	2,885	0.01%
2021/11/19	0.4	22.45	0	0.00	22.15	0.4	2,920	0.01%
2021/11/18	0.1	22.30	1	22.20	22.25	-0.9	3,017	-0.03%
2021/11/17	0.6	22.48	0	0.00	22.25	0.6	3,271	0.02%
2021/11/16	3	22.53	0	0.00	22.50	3	3,313	0.09%
2021/11/15	4.1	22.60	0	0.00	22.60	4.1	3,606	0.11%
2021/11/12	0	22.40	0	0.00	22.40	0	3,764	0.00%
2021/11/11	3	22.25	0	0.00	22.10	3	3,788	0.08%
2021/11/10	1.1	22.46	3.5	22.51	22.50	-2.5	3,851	-0.06%
2021/11/09	0	22.80	3	22.75	22.70	-3	4,035	-0.07%
2021/11/08	1	22.45	1	22.65	22.75	0	4,030	0.00%
2021/11/05	0	22.20	0	0.00	22.15	0	4,069	0.00%
2021/11/04	2	22.82	0.3	22.90	22.40	1.7	4,078	0.04%
2021/11/03	0	22.90	2	22.50	22.90	-2	4,075	-0.05%
2021/11/02	0	22.32	0	0.00	22.15	0	4,000	0.00%
2021/11/01	0	22.23	0	0.00	22.15	0	4,030	0.00%
2021/10/29	0	21.80	0	0.00	21.80	0	4,035	0.00%
2021/10/28	0	21.54	0	0.00	21.55	0	4,050	0.00%
2021/10/27	0	21.42	0	0.00	21.35	0	4,093	0.00%
2021/10/26	0.1	21.52	0	0.00	21.45	0.1	4,169	0.00%
2021/10/25	0.2	21.55	1	21.30	21.55	-0.8	4,256	-0.02%
2021/10/22	0.3	21.48	0	0.00	21.25	0.3	4,341	0.01%
2021/10/21	1	21.60	0	0.00	21.55	1	4,411	0.02%
2021/10/20	0.2	21.65	0	0.00	21.60	0.2	4,478	0.00%
2021/10/19	0.2	21.60	0	0.00	21.55	0.2	4,623	0.00%
2021/10/18	0	21.11	0	0.00	21.15	0	4,723	0.00%
2021/10/15	0.1	20.95	0	0.00	20.90	0.1	4,860	0.00%
2021/10/14	0	20.83	7	20.74	20.80	-7	4,970	-0.14%
2021/10/13	0.1	20.69	2	20.90	20.50	-1.9	5,090	-0.04%
2021/10/12	0.1	21.03	0	0.00	20.70	0.1	5,273	0.00%
2021/10/08	0.1	21.77	0	0.00	21.65	0.1	5,619	0.00%
2021/10/07	1	21.85	1	21.85	21.85	0	5,852	0.00%
2021/10/06	0.2	21.36	0	0.00	21.20	0.2	6,070	0.00%
2021/10/05	0	21.71	0	21.45	21.60	0	6,279	0.00%
2021/10/04	0.1	21.96	0	0.00	21.60	0.1	6,420	0.00%
2021/10/01	5.2	22.55	0	0.00	22.45	5.2	6,574	0.08%
2021/09/30	0	22.83	0	0.00	23.10	0	7,031	0.00%
2021/09/29	0	22.82	0	0.00	22.70	0	8,346	0.00%
2021/09/28	0	22.98	0	0.00	22.90	0	8,859	0.00%
2021/09/27	0	23.15	0	0.00	23.15	0	9,283	0.00%
2021/09/24	5	23.31	3	23.15	23.05	2	9,911	0.02%
2021/09/23	2	22.95	0	0.00	22.90	2	10,734	0.02%
2021/09/22	7.1	22.80	0	0.00	22.75	7.1	11,576	0.06%
2021/09/17	0	23.19	0	0.00	23.30	0	12,887	0.00%
2021/09/16	0.1	23.00	0	0.00	23.05	0.1	13,779	0.00%
2021/09/15	0	22.97	1	23.00	22.95	-1	15,892	-0.01%
2021/09/14	0	23.18	0	0.00	23.05	0	17,417	0.00%
2021/09/13	0	23.30	3	23.40	23.30	-3	21,568	-0.01%
2021/09/10	0.4	23.31	0	0.00	23.50	0.4	24,448	0.00%
2021/09/09	0	23.20	0	0.00	23.10	0	26,598	0.00%
2021/09/08	0	23.20	0	0.00	23.20	0	27,334	0.00%
2021/09/07	0	23.35	0	0.00	23.50	0	29,832	0.00%
2021/09/06	1.3	23.71	0	0.00	23.40	1.3	31,157	0.00%
2021/09/03	1.5	24.04	0	0.00	23.85	1.5	31,286	0.00%
2021/09/02	0	24.10	0	0.00	24.10	0	31,329	0.00%
2021/09/01	1.1	24.31	0	0.00	24.10	1.1	31,427	0.00%
2021/08/31	0	0.00	3.9	24.38	24.65	-3.9	31,969	-0.01%
2021/08/30	0	24.10	1	24.25	24.20	-1	32,038	0.00%
2021/08/27	0	23.87	1	24.05	23.95	-1	32,360	0.00%
2021/08/26	2.1	24.31	0	0.00	24.00	2.1	32,704	0.01%
2021/08/25	0	24.15	4	24.14	24.20	-4	33,286	-0.01%
2021/08/24	0	23.98	0	0.00	23.85	0	33,357	0.00%
2021/08/23	1.2	24.62	3	24.33	24.00	-1.8	33,394	-0.01%
2021/08/20	0.1	23.42	0	0.00	23.10	0.1	33,387	0.00%
2021/08/19	5.6	24.40	2.3	24.53	23.50	3.4	33,397	0.01%
2021/08/18	3	23.64	3	23.67	24.10	0	33,180	0.00%
2021/08/17	0.1	23.15	5	23.25	22.80	-4.9	33,237	-0.01%
2021/08/16	0.1	23.54	0	0.00	23.20	0.1	33,777	0.00%
2021/08/13	10	24.17	3	24.07	23.95	7	34,091	0.02%
2021/08/12	0	23.46	0.4	23.50	23.45	-0.4	33,970	0.00%
2021/08/11	0.1	23.41	105	23.11	23.35	-104.9	34,116	-0.31%	大賣/鉅額交易
2021/08/10	0	23.91	0	0.00	23.75	0	34,202	0.00%
2021/08/09	1.5	23.90	0	0.00	23.90	1.5	34,362	0.00%
2021/08/06	2.5	24.23	2	24.23	23.95	0.5	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	24.11	0	0.00	24.25	0	35,038	0.00%
2021/08/03	0.1	24.15	0	0.00	24.00	0.1	35,280	0.00%
2021/08/02	0.6	24.17	0	0.00	24.20	0.6	35,478	0.00%
2021/07/30	0.2	24.32	0.1	24.26	24.05	0.1	35,601	0.00%
2021/07/29	2.1	24.72	4	24.46	24.70	-1.9	35,684	-0.01%
2021/07/28	2	24.22	1	24.60	23.85	1	35,757	0.00%
2021/07/27	1.1	24.78	14	24.44	24.40	-12.9	36,236	-0.04%
2021/07/26	0	24.90	1.1	25.14	24.90	-1	36,648	0.00%
2021/07/23	4.3	24.96	5	25.16	25.20	-0.7	36,871	0.00%
2021/07/22	41	24.35	3.3	24.39	24.35	37.7	37,094	0.10%
2021/07/21	4	24.24	10	24.63	24.10	-6	37,461	-0.02%
2021/07/20	2.7	24.96	8	24.87	24.80	-5.3	38,136	-0.01%
2021/07/19	1	25.15	16	25.38	25.60	-15	38,573	-0.04%
2021/07/16	17	25.48	18	25.22	25.15	-1	40,374	0.00%
2021/07/15	21.1	26.12	21	25.96	25.75	0.1	41,689	0.00%
2021/07/14	50.2	24.88	12	25.11	24.90	38.2	42,415	0.09%
2021/07/13	3	25.57	23	25.58	25.20	-20	43,019	-0.05%
2021/07/12	2.1	26.09	13.3	26.05	25.80	-11.2	42,947	-0.03%
2021/07/09	1.1	26.51	11	26.63	26.40	-9.9	42,805	-0.02%
2021/07/08	8	27.13	10.1	27.20	27.05	-2.1	42,891	0.00%
2021/07/07	45	27.57	35	27.33	27.50	10	42,832	0.02%
2021/07/06	43.4	27.91	59.3	27.98	28.25	-15.9	42,444	-0.04%
2021/07/05	45.2	26.06	13	26.01	26.95	32.2	41,278	0.08%
2021/07/02	25.4	26.78	54.7	26.53	26.60	-29.3	40,903	-0.07%
2021/07/01	32	27.72	53	27.74	27.10	-21	40,656	-0.05%
2021/06/30	47	27.91	23.3	28.31	27.85	23.8	40,332	0.06%
2021/06/29	131.1	28.52	57.1	28.38	28.10	74	39,878	0.19%	大買/
2021/06/28	168.1	29.24	147.2	28.89	28.90	20.9	39,901	0.05%	大買/大賣/
2021/06/25	71.3	28.67	49	28.61	27.90	22.3	38,693	0.06%
2021/06/24	233	28.62	240	28.99	28.45	-7	37,832	-0.02%	大買/大賣/
2021/06/23	92.2	28.88	63.9	29.00	28.15	28.3	35,736	0.08%
2021/06/22	266.9	32.65	181.2	32.73	31.25	85.8	34,203	0.25%	大買/大賣/
2021/06/21	145.3	30.41	190.7	30.61	31.10	-45.4	30,045	-0.15%	大買/大賣/
2021/06/18	130.6	28.62	134.6	28.88	28.30	-4	27,198	-0.01%	大買/大賣/
2021/06/17	37	26.82	61.1	27.18	27.10	-24.1	25,096	-0.10%
2021/06/16	187.3	27.32	212.3	27.37	26.65	-25.1	24,395	-0.10%	大買/大賣/
2021/06/15	105.1	25.01	69	25.42	26.15	36.1	21,945	0.16%	大買/
2021/06/11	5	23.91	1.2	23.98	23.80	3.8	20,715	0.02%
2021/06/10	1	23.40	2	23.55	23.45	-1	20,690	0.00%
2021/06/09	31	23.77	3	23.67	23.45	28	20,648	0.14%
2021/06/08	19.2	24.83	27.1	24.86	24.10	-7.9	20,565	-0.04%
2021/06/07	2	23.55	18	23.29	23.90	-16	20,083	-0.08%
2021/06/04	8.1	24.04	6.3	24.00	24.10	1.8	19,964	0.01%
2021/06/03	15	23.62	5.1	23.64	24.00	9.9	19,624	0.05%
2021/06/02	2	23.20	32	23.26	23.40	-30	19,299	-0.16%
2021/06/01	6.1	22.61	7	22.10	22.75	-0.9	18,664	0.00%
2021/05/31	19.4	22.51	0	0.00	22.05	19.4	18,570	0.10%
2021/05/28	20	22.77	2	22.18	22.65	18	18,435	0.10%
2021/05/27	5	21.90	1	21.95	21.90	4	18,259	0.02%
2021/05/26	110.2	22.01	112	22.15	21.95	-1.9	18,494	-0.01%	大買/大賣/
2021/05/25	2.1	21.98	1	21.80	22.00	1.1	18,527	0.01%
2021/05/24	48.1	22.91	44.3	22.82	22.40	3.8	18,330	0.02%
2021/05/21	4.1	20.97	2	21.50	21.90	2.1	17,771	0.01%
2021/05/20	0	20.20	0	0.00	19.95	0	17,418	0.00%
2021/05/19	0	20.75	0	0.00	20.45	0	17,365	0.00%
2021/05/18	2.2	19.61	8	19.69	20.05	-5.8	17,255	-0.03%
2021/05/17	2.2	18.23	3	18.70	18.25	-0.8	17,120	0.00%
2021/05/14	8	20.04	13	19.95	20.10	-5	16,930	-0.03%
2021/05/13	2.2	19.88	22	19.72	19.80	-19.8	16,782	-0.12%
2021/05/12	31.1	21.14	48.5	21.39	20.75	-17.4	16,521	-0.11%
2021/05/11	74	23.35	17	23.13	23.00	57	16,099	0.35%
2021/05/10	12	24.91	29	24.66	24.65	-17	15,833	-0.11%
2021/05/07	20	24.63	2	24.40	24.75	18	15,601	0.12%
2021/05/06	2	23.85	48	23.68	23.75	-46	15,417	-0.30%
2021/05/05	4.1	24.04	8	24.06	23.90	-3.9	15,253	-0.03%
2021/05/04	19.1	24.24	17.1	23.86	23.75	2.1	15,096	0.01%
2021/05/03	19	26.30	14.1	26.15	25.50	4.9	14,515	0.03%
2021/04/29	10.6	25.27	27	25.14	25.30	-16.4	14,021	-0.12%
2021/04/28	21.3	25.98	14	26.30	25.65	7.3	13,724	0.05%
2021/04/27	43.2	26.93	16	26.63	26.50	27.2	13,380	0.20%
2021/04/26	64.1	27.38	77	27.62	27.30	-13	12,907	-0.10%
2021/04/23	76.2	27.02	30	26.16	25.80	46.2	12,086	0.38%
2021/04/22	243.4	29.06	135.3	28.81	27.00	108.2	11,549	0.94%	大買/大賣/鉅額交易
2021/04/21	97	26.71	84.9	26.64	27.60	12.1	9,621	0.13%
2021/04/20	99.1	25.95	16.1	25.67	25.10	83.1	8,117	1.02%
2021/04/19	39	24.15	12	24.11	24.60	27	7,019	0.38%
2021/04/16	4	22.40	4.2	22.22	22.40	-0.2	6,198	0.00%
2021/04/15	1.1	22.24	0	0.00	22.15	1.1	6,025	0.02%
2021/04/14	0.6	22.19	0.9	22.25	22.35	-0.3	5,967	-0.01%
2021/04/13	5.2	22.10	0.1	22.40	21.90	5.1	5,771	0.09%
2021/04/12	14.8	22.55	0	0.00	22.30	14.8	5,613	0.26%
2021/04/09	2.1	22.38	1	22.45	22.60	1.1	5,550	0.02%
2021/04/08	6.1	22.27	4.8	22.27	22.50	1.3	5,392	0.02%
2021/04/07	5	22.16	5	22.16	22.15	0	5,263	0.00%
2021/04/06	2	22.40	2	22.65	22.40	0	5,191	0.00%
2021/04/01	3	21.93	14.3	21.89	22.15	-11.3	5,110	-0.22%
2021/03/31	7	21.39	44	21.48	21.45	-37	4,798	-0.77%
2021/03/30	0.2	22.58	0	0.00	22.25	0.2	3,993	0.01%
2021/03/29	1	22.25	1	22.40	22.40	0	4,034	0.00%
2021/03/25	1.1	22.50	0.5	22.60	22.40	0.6	5,212	0.01%
2021/03/24	0	22.64	3	22.50	22.55	-3	5,463	-0.05%
2021/03/23	1	22.55	0	0.00	22.75	1	5,487	0.02%
2021/03/22	0	22.88	0	0.00	22.95	0	5,462	0.00%
2021/03/19	3	22.40	3	22.35	22.30	0	5,380	0.00%
2021/03/18	0.2	22.91	0	0.00	22.60	0.2	5,313	0.00%
2021/03/17	6.6	23.07	5	22.97	22.90	1.6	5,234	0.03%
2021/03/16	4.3	22.98	9	23.04	23.10	-4.7	5,088	-0.09%
2021/03/15	1.1	21.81	0	0.00	21.90	1.1	4,942	0.02%
2021/03/12	10.1	22.00	0	0.00	22.00	10.1	4,899	0.21%
2021/03/11	1	22.30	0	0.00	21.90	1	4,838	0.02%
2021/03/10	1.1	22.74	0	0.00	22.45	1.1	4,710	0.02%
2021/03/09	1	23.00	1	23.10	23.00	0	4,636	0.00%
2021/03/08	2	23.01	0	0.00	22.95	2	4,632	0.04%
2021/03/05	1	23.40	0	0.00	23.40	1	4,586	0.02%
2021/03/04	0.1	23.60	0	0.00	23.70	0.1	4,584	0.00%
2021/03/03	1.1	23.50	2	23.50	23.70	-0.9	4,570	-0.02%
2021/03/02	0.1	23.63	12	23.71	23.40	-11.9	4,574	-0.26%
2021/02/26	34.4	23.82	15	23.91	23.95	19.4	4,553	0.43%
2021/02/25	6	25.60	0	0.00	26.50	6	4,253	0.14%
2021/02/24	2.1	25.34	0	0.00	25.30	2.1	4,134	0.05%
2021/02/23	2	25.15	0	0.00	25.25	2	4,084	0.05%
2021/02/22	0.1	24.99	1	25.05	25.10	-0.9	4,051	-0.02%
2021/02/19	1	24.85	1	25.05	24.90	0	3,993	0.00%
2021/02/18	1	25.87	0	0.00	25.30	1	3,966	0.03%
2021/02/17	0	24.40	0	0.00	24.40	0	3,906	0.00%
2021/02/05	0	24.03	0	0.00	23.95	0	3,887	0.00%
2021/02/04	0	24.45	0	0.00	24.00	0	3,914	0.00%
2021/02/03	0	24.50	0	0.00	24.05	0	3,915	0.00%
2021/02/02	0.1	24.05	0	0.00	24.00	0.1	3,912	0.00%
2021/02/01	0.2	24.11	0	0.00	23.90	0.2	3,905	0.00%
2021/01/29	0	24.30	0	0.00	24.05	0	3,888	0.00%
2021/01/28	0	24.75	0	0.00	24.75	0	3,870	0.00%
2021/01/27	0	25.03	0	0.00	25.00	0	3,866	0.00%
2021/01/26	0	25.00	0	0.00	25.10	0	3,864	0.00%
2021/01/25	0	24.75	1	24.60	24.75	-1	3,857	-0.03%
2021/01/22	0.1	24.09	0	0.00	24.65	0.1	3,864	0.00%
2021/01/21	0.5	24.20	5	23.95	24.00	-4.5	3,859	-0.12%
2021/01/20	15.1	24.12	0	0.00	24.05	15.1	3,859	0.39%
2021/01/19	0	25.05	0	0.00	24.70	0	3,826	0.00%
2021/01/18	0	25.59	0	0.00	25.00	0	3,834	0.00%
2021/01/15	0	25.69	0	0.00	25.40	0	3,820	0.00%
2021/01/14	5	26.45	0	0.00	26.15	5	3,784	0.13%
2021/01/13	0.5	26.00	0	0.00	26.10	0.5	3,773	0.01%
2021/01/12	0	26.17	1	26.40	25.90	-1	3,744	-0.03%
2021/01/11	1	26.70	0	0.00	26.75	1	3,702	0.03%
2021/01/08	0.1	26.50	3	26.90	26.45	-2.9	3,680	-0.08%
2021/01/07	0.1	26.81	6	27.00	26.90	-5.9	3,658	-0.16%
2021/01/06	0	27.04	3	26.70	26.50	-3	3,633	-0.08%
2021/01/05	0	28.30	2	27.95	27.60	-2	3,567	-0.06%
2021/01/04	0.1	28.25	1.1	28.00	28.25	-1	3,547	-0.03%
2020/12/31	0	28.53	1	28.55	28.45	-1	3,478	-0.03%
2020/12/30	0.1	28.74	0	0.00	28.70	0.1	3,451	0.00%
2020/12/29	7	30.09	9.1	29.65	28.80	-2	3,435	-0.06%
2020/12/28	13	29.76	4	30.00	29.35	9	3,310	0.27%
2020/12/25	2	28.45	0	0.00	28.30	2	3,066	0.07%
2020/12/24	1.1	28.90	0	28.65	28.65	1	2,989	0.03%
2020/12/23	3	28.31	4	28.46	29.00	-1	2,911	-0.03%
2020/12/22	35.1	31.54	66	31.20	28.05	-31	2,739	-1.13%
2020/12/21	18	29.98	14	30.43	30.95	4	1,990	0.20%
2020/12/18	0	0.00	3.1	27.03	28.15	-3.1	1,510	-0.21%
2020/12/17	1	25.75	1	25.60	25.60	0	1,250	0.00%
2020/12/15	0	24.60	0	0.00	24.75	0	1,187	0.00%
2020/12/14	0	24.67	4	24.60	24.80	-4	1,187	-0.34%
2020/12/11	4	24.67	3	24.80	24.60	1	1,199	0.09%
2020/12/10	1	24.70	0	0.00	24.70	1	1,197	0.08%
2020/12/04	0	24.90	0	0.00	24.75	0	1,398	0.00%
2020/12/03	0	25.00	0	0.00	24.85	0	1,444	0.00%
2020/12/02	2.1	25.05	1	25.05	25.05	1.1	1,577	0.07%
2020/12/01	0	24.98	0	0.00	24.90	0	1,564	0.00%
2020/11/30	0.1	24.79	0	0.00	24.90	0.1	1,571	0.00%
2020/11/27	1	25.15	0	0.00	25.05	1	1,561	0.07%
2020/11/26	0.1	25.20	0	0.00	25.25	0.1	1,570	0.00%
2020/11/25	0	24.81	1	24.90	25.05	-1	1,603	-0.06%
2020/11/24	1	24.65	6	24.65	24.45	-5	1,537	-0.33%
2020/11/13	8	23.70	0	0.00	24.05	8	1,680	0.48%
2020/11/12	1.1	23.98	0	0.00	23.85	1.1	1,789	0.06%
2020/11/11	0	24.60	0	0.00	24.60	0	1,765	0.00%
2020/11/09	0	24.40	0	0.00	24.45	0	1,782	0.00%
2020/11/06	0	24.85	0	0.00	24.40	0	1,794	0.00%
2020/11/02	1	24.35	0	0.00	24.50	1	1,970	0.05%
2020/10/30	1	24.60	0	0.00	24.60	1	1,986	0.05%
2020/10/29	1	25.00	0	0.00	24.85	1	2,027	0.05%
2020/10/28	0	0.00	1	25.45	25.25	-1	2,105	-0.05%
2020/10/26	0	0.00	5	25.41	25.15	-5	2,154	-0.23%
2020/10/16	1	24.50	0	0.00	24.35	1	2,282	0.04%
2020/10/13	6	24.93	0	0.00	24.65	6	2,317	0.26%
2020/10/12	1	25.15	32	24.94	25.15	-31	2,325	-1.33%
2020/10/07	1	24.70	0	0.00	24.75	1	2,392	0.04%
2020/10/06	4	24.94	0	0.00	24.90	4	2,394	0.17%
2020/10/05	0	24.35	0	0.00	24.35	0	2,382	0.00%
2020/09/30	0	24.10	0	0.00	24.10	0	2,417	0.00%
2020/09/29	0	24.10	0	0.00	24.05	0	2,426	0.00%
2020/09/28	0.1	24.15	0	0.00	24.15	0.1	2,419	0.00%
2020/09/25	20	23.90	0	0.00	23.80	20	2,432	0.82%
2020/09/24	0	24.20	0	0.00	23.90	0	2,416	0.00%
2020/09/21	0	24.90	0	0.00	24.85	0	2,364	0.00%
2020/09/18	0	24.95	0	0.00	24.95	0	2,367	0.00%
2020/09/17	0.1	24.90	0	0.00	24.85	0.1	2,377	0.00%
2020/09/16	0	0.00	4	25.03	24.80	-4	2,390	-0.17%
2020/09/14	0	0.00	3	25.25	25.10	-3	2,380	-0.13%
2020/09/11	7	26.19	2	25.65	25.25	5	2,354	0.21%
2020/09/10	0.5	25.20	0	0.00	25.30	0.5	2,148	0.02%
2020/09/08	2	26.05	0	0.00	25.15	2	2,131	0.09%
2020/08/28	0	0.00	2	24.35	24.30	-2	1,982	-0.10%
2020/08/18	0	0.00	1	25.00	25.35	-1	1,980	-0.05%
2020/08/17	1	25.00	7	25.06	24.85	-6	1,869	-0.32%
2020/08/11	2	25.05	10	25.00	25.00	-8	1,911	-0.42%
2020/08/10	22	26.07	10	25.30	25.25	12	1,900	0.63%
2020/08/07	3.5	25.94	2	26.40	25.70	1.5	1,868	0.08%
2020/08/06	2	25.35	4	25.39	24.90	-2	1,839	-0.11%
2020/08/05	1	25.10	1	25.55	25.25	0	1,845	0.00%
2020/08/04	1	25.80	0	0.00	25.65	1	1,869	0.05%
2020/08/03	3	25.78	1.7	26.25	26.40	1.3	1,840	0.07%
2020/07/30	1	24.70	0	0.00	25.15	1	1,897	0.05%
2020/07/29	0	0.00	1	23.90	24.70	-1	1,876	-0.05%
2020/07/28	0	0.00	1	24.10	23.70	-1	1,827	-0.05%
2020/07/27	2	24.15	0	0.00	24.00	2	1,829	0.11%
2020/07/24	0	0.00	1	24.30	24.05	-1	1,834	-0.05%
2020/07/23	1.6	24.43	0	0.00	24.40	1.6	1,835	0.09%
2020/07/22	10	24.90	10	24.85	24.70	0	1,832	0.00%
2020/07/21	1	24.55	0	0.00	24.60	1	1,772	0.06%
2020/07/20	1	24.60	9	24.05	24.75	-8	1,759	-0.45%
2020/07/17	2	24.80	0	0.00	24.10	2	1,737	0.12%
2020/07/15	0	0.00	4	24.75	23.80	-4	1,746	-0.23%
2020/07/02	0	0.00	4	23.25	23.10	-4	1,629	-0.25%
2020/07/01	0	0.00	3	23.20	23.05	-3	1,633	-0.18%
2020/06/30	0	0.00	1	23.05	23.20	-1	1,632	-0.06%
2020/06/29	6	22.94	0	0.00	22.80	6	1,656	0.36%
2020/06/17	0	0.00	3	23.95	23.95	-3	1,621	-0.19%
2020/06/15	3	23.73	0	0.00	23.50	3	1,655	0.18%
2020/06/12	10	23.20	0	0.00	23.75	10	1,657	0.60%
2020/06/10	0	0.00	0.1	24.90	25.00	-0.1	1,645	-0.01%
2020/06/05	0	0.00	2	25.10	25.20	-2	1,637	-0.12%
2020/06/02	2	25.05	0	0.00	25.15	2	1,632	0.12%
2020/06/01	0	0.00	2	25.00	25.10	-2	1,619	-0.12%
2020/05/29	0	0.00	2	25.10	24.80	-2	1,600	-0.12%
2020/05/27	2	24.90	1	24.50	24.85	1	1,518	0.07%
2020/05/20	10	24.55	0	0.00	24.25	10	1,469	0.68%
2020/05/13	1	24.80	0	0.00	24.85	1	1,340	0.07%
2020/05/11	0	0.00	48	24.16	25.00	-48	1,306	-3.67%
2020/05/08	0	0.00	25	24.29	24.00	-25	1,296	-1.93%
2020/05/07	5	24.05	0	0.00	23.90	5	1,277	0.39%
2020/05/06	2	24.48	0	0.00	24.35	2	1,248	0.16%
2020/04/06	5	17.75	0	0.00	17.70	5	1,132	0.44%
2020/03/13	10	18.75	1	18.65	19.30	9	1,002	0.90%
2020/02/25	1	23.60	0	0.00	23.65	1	875	0.11%
2020/02/17	0.1	24.30	0	0.00	24.25	0.1	864	0.01%
2020/02/03	10	23.30	0	0.00	23.35	10	854	1.17%
2020/01/30	16	24.85	0	0.00	24.50	16	834	1.92%
2020/01/13	0	0.00	30	26.93	26.50	-30	870	-3.45%
2020/01/10	2	26.23	0	0.00	26.25	2	832	0.24%
2020/01/09	0	0.00	1	27.00	26.80	-1	795	-0.13%
2020/01/06	5	26.75	0	0.00	26.80	5	877	0.57%
2019/12/31	0	0.00	2	26.85	26.85	-2	854	-0.23%
2019/12/23	4	27.05	0	0.00	27.15	4	843	0.47%
2019/12/17	5	26.45	0	0.00	26.75	5	826	0.60%
2019/12/03	8	26.40	0	0.00	26.40	8	1,042	0.77%
2019/11/27	0	0.00	10	26.86	26.95	-10	1,068	-0.94%
2019/11/26	0	0.00	4	26.80	26.75	-4	1,066	-0.38%
2019/11/21	5	26.30	0	0.00	26.25	5	1,089	0.46%
2019/11/19	9	26.37	0	0.00	26.30	9	1,104	0.81%
2019/11/14	1	26.15	0	0.00	26.20	1	1,124	0.09%
2019/10/30	0	0.00	2	27.00	27.10	-2	1,084	-0.18%
2019/10/14	0	0.00	5	26.59	27.10	-5	1,207	-0.41%
2019/10/09	18	26.20	0	0.00	26.20	18	1,170	1.54%
2019/10/08	3	26.22	0	0.00	26.20	3	1,175	0.26%
2019/10/02	2	26.05	0	0.00	26.10	2	1,200	0.17%
2019/09/27	0	0.00	5	26.05	25.90	-5	1,234	-0.41%
2019/09/25	5	26.50	0	0.00	26.50	5	1,286	0.39%
2019/09/24	5	26.80	0	0.00	26.70	5	1,296	0.39%
2019/09/18	0	0.00	1	27.25	26.95	-1	1,290	-0.08%
2019/09/11	0	0.00	5	26.45	26.40	-5	1,221	-0.41%
2019/09/09	5	25.70	0	0.00	25.55	5	1,127	0.44%
2019/09/04	1	25.50	0	0.00	25.50	1	1,189	0.08%
2019/09/02	1	25.15	0	0.00	25.70	1	1,220	0.08%
2019/08/15	2	25.65	0	0.00	25.70	2	1,349	0.15%
2019/08/02	1	26.15	0	0.00	26.15	1	1,531	0.07%
2019/08/01	1	26.10	0	0.00	26.35	1	1,549	0.06%
2019/07/30	1	26.30	0	0.00	26.30	1	1,573	0.06%
2019/07/23	0	0.00	2	26.80	26.75	-2	1,731	-0.12%
2019/07/17	0	0.00	3	27.35	27.25	-3	1,666	-0.18%
2019/07/02	0	0.00	1	26.60	27.05	-1	1,625	-0.06%
2019/06/18	0	0.00	2	26.55	26.20	-2	1,980	-0.10%
2019/06/03	3	26.50	0	0.00	26.45	3	2,088	0.14%
2019/05/31	1	26.30	0	0.00	26.45	1	2,103	0.05%
2019/05/24	0	0.00	10	27.00	26.90	-10	2,302	-0.43%
2019/05/21	0	0.00	5	27.88	27.20	-5	2,470	-0.20%
2019/05/13	0	0.00	6	25.55	25.50	-6	3,085	-0.19%
2019/05/09	1	26.60	0	0.00	26.25	1	3,088	0.03%
2019/05/08	1	26.95	0	0.00	27.05	1	3,072	0.03%
2019/05/07	1	27.35	0	0.00	27.40	1	3,076	0.03%
2019/05/06	2	27.85	0	0.00	27.65	2	3,088	0.06%
2019/05/02	1	26.50	0	0.00	26.70	1	3,034	0.03%
2019/04/29	4	26.16	0	0.00	26.20	4	3,032	0.13%
2019/04/11	1	27.65	0	0.00	27.65	1	3,012	0.03%
2019/04/09	1	27.80	0	0.00	27.80	1	3,003	0.03%
2019/04/01	1	27.70	0	0.00	27.30	1	2,993	0.03%
2019/03/22	1	28.60	0	0.00	28.50	1	2,949	0.03%
2019/03/21	10	30.40	1	29.90	29.50	9	2,877	0.31%
2019/03/20	1	29.35	0	0.00	29.25	1	2,735	0.04%
2019/03/15	1	27.80	1	27.85	28.70	0	2,579	0.00%
2019/03/14	0.5	27.50	0	0.00	27.60	0.5	2,546	0.02%
2019/03/12	0.5	27.50	0	0.00	27.50	0.5	2,570	0.02%
2019/03/11	0.5	27.75	0	0.00	27.75	0.5	2,571	0.02%
2019/03/05	0	0.00	3	28.55	28.50	-3	2,580	-0.12%
2019/02/26	0.5	28.80	0	0.00	28.80	0.5	2,590	0.02%
2019/02/25	0	0.00	2	29.10	29.35	-2	2,499	-0.08%
2019/02/20	12	28.53	0	0.00	28.95	12	2,315	0.52%
2019/02/19	1	29.00	1	28.70	29.10	0	2,203	0.00%
2019/02/18	0	0.00	1	26.35	26.70	-1	1,946	-0.05%
2019/02/15	1	25.65	3	25.40	26.15	-2	1,928	-0.10%
2019/02/13	0	0.00	1	24.30	24.60	-1	1,714	-0.06%
2019/02/12	0	0.00	14	24.29	24.30	-14	1,684	-0.83%
2019/02/11	1	26.40	0	0.00	25.15	1	1,536	0.07%
2019/01/25	4	26.31	3	26.00	26.00	1	1,578	0.06%
2019/01/24	2	26.00	0	0.00	26.60	2	1,550	0.13%
2019/01/18	0	0.00	2	25.25	25.25	-2	1,464	-0.14%
2019/01/11	2	24.75	0	0.00	24.40	2	1,529	0.13%
2018/11/14	1	33.05	1	33.90	33.65	0	2,998	0.00%
2018/11/06	2	32.33	0	0.00	32.00	2	2,893	0.07%
2018/10/30	5	32.02	5	32.36	31.90	0	2,791	0.00%
2018/10/29	0	0.00	2	31.38	31.70	-2	2,769	-0.07%
2018/10/26	0	0.00	1	31.50	31.40	-1	2,769	-0.04%
2018/10/25	2	33.08	0	0.00	31.30	2	2,786	0.07%
2018/10/11	6	31.58	1	31.55	31.50	5	2,980	0.17%
2018/10/09	5	34.75	0	0.00	34.95	5	2,938	0.17%
2018/10/08	8	35.28	2	35.75	35.30	6	2,986	0.20%
2018/10/05	3	35.63	0	0.00	35.10	3	3,037	0.10%
2018/10/04	0	0.00	20	38.06	37.75	-20	2,988	-0.67%
2018/10/03	11	40.43	0	0.00	38.10	11	2,958	0.37%
2018/10/02	2	40.03	1	40.90	40.05	1	2,852	0.04%
2018/10/01	1	40.70	9	41.82	41.60	-8	2,765	-0.29%
2018/09/28	5	40.75	1	40.10	39.80	4	2,552	0.16%
2018/09/27	18	41.76	12	41.51	42.70	6	2,425	0.25%
2018/09/26	1	40.55	1.7	40.59	41.15	-0.7	2,053	-0.03%
2018/09/25	0	0.00	6.4	37.36	37.45	-6.4	1,803	-0.36%
2018/09/20	0	0.00	0.4	34.55	34.70	-0.4	1,790	-0.02%
2018/09/19	1	34.80	0	0.00	34.15	1	1,866	0.05%
2018/09/14	0	0.00	4	33.00	33.00	-4	2,284	-0.18%
2018/09/13	1	34.35	0	0.00	33.60	1	2,305	0.04%
2018/09/12	4	35.00	1	34.95	33.75	3	2,307	0.13%
2018/09/05	1	35.35	0	0.00	35.10	1	2,415	0.04%
2018/09/03	1	35.40	0.8	34.60	34.50	0.2	2,529	0.01%
2018/08/28	1	36.85	0	0.00	36.85	1	2,667	0.04%
2018/08/24	1	38.45	0	0.00	37.30	1	2,871	0.03%
2018/08/02	0	0.00	1	37.85	37.75	-1	4,827	-0.02%
2018/07/31	0.2	41.10	0	0.00	41.10	0.2	5,096	0.00%
2018/07/12	1	15.15	0	0.00	15.15	1	5,518	0.02%
2018/07/05	0	0.00	6	15.65	15.20	-6	7,094	-0.08%
2018/07/04	0	0.00	10	16.50	16.10	-10	7,627	-0.13%
2018/07/03	0	0.00	9	17.40	17.00	-9	7,720	-0.12%
2018/06/27	0	0.00	1	18.15	18.05	-1	8,685	-0.01%
2018/06/26	1	17.90	0	0.00	17.65	1	9,058	0.01%
2018/06/25	1	18.10	0	0.00	18.15	1	9,292	0.01%
2018/06/21	0	0.00	10	19.20	18.90	-10	9,520	-0.11%
2018/06/19	0	0.00	10	19.93	19.35	-10	9,482	-0.11%
2018/06/15	0	0.00	1	19.20	19.10	-1	9,398	-0.01%
2018/06/14	20	19.89	1	19.85	19.70	19	9,338	0.20%
2018/06/13	0	0.00	7	19.01	19.70	-7	9,122	-0.08%
2018/06/12	1	17.95	0	0.00	17.95	1	8,940	0.01%
2018/06/08	2	18.10	0	0.00	18.10	2	8,919	0.02%
2018/06/07	4	18.54	0	0.00	18.30	4	8,910	0.04%
2018/06/05	0	0.00	1	18.70	18.50	-1	8,900	-0.01%
2018/06/04	5	18.96	0	0.00	18.85	5	8,870	0.06%
2018/06/01	8	18.69	0	0.00	18.90	8	8,831	0.09%
2018/05/23	1	18.45	11	18.69	18.05	-10	8,637	-0.12%
2018/05/22	12	19.00	0	0.00	18.95	12	8,568	0.14%
2018/05/17	0	0.00	10	19.50	19.15	-10	8,462	-0.12%
2018/05/11	5	21.15	5	21.38	20.70	0	8,260	0.00%
2018/05/09	0	0.00	47	20.84	21.50	-47	8,186	-0.57%
2018/05/08	12	21.21	0	0.00	20.90	12	8,040	0.15%
2018/05/07	11	21.55	2	22.00	22.00	9	7,918	0.11%
2018/05/04	0	0.00	32	20.67	20.05	-32	7,744	-0.41%
2018/05/03	16	21.45	5	21.55	21.40	11	7,599	0.14%
2018/05/02	19	24.42	0	0.00	23.70	19	7,419	0.26%
2018/04/30	10	23.00	9	24.11	24.20	1	7,147	0.01%
2018/04/27	2	20.43	2	21.80	22.00	0	6,924	0.00%
2018/04/26	5	23.28	2	23.10	21.45	3	6,817	0.04%
2018/04/25	3	23.60	0	0.00	23.80	3	6,690	0.04%
2018/04/24	0	0.00	1	25.50	24.00	-1	6,694	-0.01%
2018/04/23	3	25.32	1	25.20	25.10	2	6,860	0.03%
2018/04/20	0	0.00	2	25.88	25.40	-2	6,824	-0.03%
2018/04/19	3	26.35	1	27.00	25.90	2	6,738	0.03%
2018/04/18	1	24.70	0	0.00	24.80	1	6,566	0.02%
2018/04/17	2	24.35	0	0.00	24.05	2	6,658	0.03%
2018/04/16	5	24.56	0	0.00	24.30	5	6,680	0.07%
2018/04/13	0	0.00	13	25.41	25.50	-13	6,977	-0.19%
2018/04/12	11	26.06	3	26.08	26.40	8	6,854	0.12%
2018/04/11	25	24.48	15	22.27	26.05	10	6,572	0.15%
2018/04/10	28	23.85	27	24.14	23.70	1	5,896	0.02%
2018/04/09	0	0.00	5	22.10	22.10	-5	5,290	-0.09%
2018/04/03	8	19.98	0	0.00	20.10	8	5,118	0.16%
2018/04/02	3	18.57	0	0.00	18.40	3	4,878	0.06%
2018/03/31	2	18.65	2	18.65	18.60	0	4,723	0.00%
2018/03/30	5	18.54	2	18.15	18.35	3	4,498	0.07%
2018/03/29	1	17.50	24	17.37	17.70	-23	4,080	-0.56%
2018/03/28	14	15.93	0	0.00	16.20	14	3,675	0.38%
2018/03/27	3	15.00	0	0.00	15.80	3	3,398	0.09%
2018/03/16	3	14.40	0	0.00	14.20	3	3,104	0.10%
2018/03/12	6	14.49	0	0.00	14.20	6	3,072	0.20%
2018/02/27	0	0.00	3	13.95	13.75	-3	2,994	-0.10%
2018/02/26	4	14.14	0	0.00	13.90	4	2,997	0.13%
2018/02/22	2	13.28	0	0.00	13.05	2	2,968	0.07%
2018/02/05	20	13.90	0	0.00	13.75	20	2,897	0.69%
2018/02/01	0	0.00	35	14.50	14.60	-35	2,930	-1.19%
2018/01/25	5	14.00	0	0.00	14.10	5	3,154	0.16%
2018/01/24	0	0.00	1	14.00	14.00	-1	3,150	-0.03%
2018/01/22	20	14.35	0	0.00	14.30	20	3,099	0.65%
2018/01/19	0	0.00	11	14.61	14.55	-11	3,098	-0.36%
2018/01/18	2	14.70	17	14.95	14.80	-15	3,062	-0.49%
2018/01/17	0	0.00	9	15.16	15.25	-9	2,957	-0.30%
2018/01/16	2	13.95	0	0.00	13.95	2	2,700	0.07%
2018/01/15	57	13.88	0	0.00	13.70	57	2,661	2.14%
2018/01/12	0	0.00	3	13.75	13.80	-3	2,617	-0.11%
2018/01/11	0	0.00	10	14.00	13.85	-10	2,561	-0.39%
2018/01/10	4	14.90	0	0.00	14.75	4	2,356	0.17%
2018/01/09	24	14.94	0	0.00	15.25	24	2,210	1.09%
2018/01/08	1	13.45	0	0.00	13.90	1	1,768	0.06%
2018/01/05	0	0.00	3	12.65	12.65	-3	1,616	-0.19%